PUI
Invesco Exchange-Traded Fund Trust Invesco Dorsey Wright Utilities Momentum ETF
stockNASDAQETF
Market OpenOct 5, 2026 2:36:11 PM EDT
41.51USD+0.139%(+0.06)6,718
41.47Bid41.64Ask0.17SpreadPUI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 41.48 | 41.68 | 41.48 | 41.51 | +0.139% | 6,718 | 0.000% | |
| 2026-10-02 | 41.50 | 41.60 | 41.44 | 41.45 | +0.565% | 2,327 | +0.139% | |
| 2026-10-01 | 40.98 | 41.22 | 40.76 | 41.22 | +0.574% | 5,749 | +0.704% | |
| 2026-09-30 | 41.31 | 41.38 | 40.98 | 40.98 | -0.691% | 4,062 | +1.282% | |
| 2026-09-29 | 41.14 | 41.32 | 40.94 | 41.27 | +0.976% | 4,064 | +0.582% | |
| 2026-09-28 | 40.90 | 40.97 | 40.86 | 40.87 | -0.880% | 3,669 | +1.564% | |
| 2026-09-25 | 41.25 | 41.28 | 40.88 | 41.23 | +0.231% | 12,835 | +0.670% | |
| 2026-09-24 | 41.23 | 41.29 | 41.04 | 41.14 | -0.625% | 3,506 | +0.903% | |
| 2026-09-23 | 41.93 | 41.93 | 41.33 | 41.40 | -1.393% | 13,864 | +0.272% | |
| 2026-09-22 | 42.27 | 42.27 | 41.98 | 41.98 | -0.260% | 432 | -1.125% | |
| 2026-09-21 | 42.23 | 42.23 | 42.09 | 42.09 | -0.788% | 3,248 | -1.382% | |
| 2026-09-18 | 42.71 | 42.71 | 42.43 | 42.43 | -1.032% | 7,330 | -2.159% | |
| 2026-09-17 | 42.96 | 43.02 | 42.77 | 42.87 | +0.890% | 3,525 | -3.168% | |
| 2026-09-16 | 42.68 | 42.82 | 42.35 | 42.49 | +0.094% | 1,359 | -2.307% | |
| 2026-09-15 | 42.80 | 42.80 | 42.45 | 42.45 | -1.106% | 11,142 | -2.215% | |
| 2026-09-14 | 43.49 | 43.49 | 42.93 | 42.93 | -2.007% | 877 | -3.297% | |
| 2026-09-11 | 44.32 | 44.32 | 43.73 | 43.80 | -0.128% | 1,758 | -5.238% | |
| 2026-09-10 | 44.10 | 44.10 | 43.85 | 43.86 | -1.115% | 1,786 | -5.359% | |
| 2026-09-09 | 45.03 | 45.07 | 44.35 | 44.36 | -1.470% | 2,504 | -6.415% | |
| 2026-09-08 | 44.61 | 45.16 | 44.59 | 45.02 | +1.423% | 6,876 | -7.791% | |
| 2026-09-04 | 44.01 | 44.49 | 44.01 | 44.39 | +0.348% | 3,207 | -6.478% | |
| 2026-09-03 | 44.11 | 44.28 | 44.11 | 44.23 | +0.700% | 1,691 | -6.153% | |
| 2026-09-02 | 43.50 | 43.97 | 43.50 | 43.92 | +0.102% | 5,681 | -5.497% | |
| 2026-09-01 | 43.82 | 43.88 | 43.75 | 43.88 | +0.606% | 2,883 | -5.400% | |
| 2026-08-31 | 43.44 | 43.62 | 43.38 | 43.62 | -1.245% | 5,503 | -4.827% | |
| 2026-08-28 | 44.81 | 44.90 | 44.07 | 44.16 | -1.271% | 4,701 | -6.012% | |
| 2026-08-27 | 44.56 | 44.76 | 44.48 | 44.73 | -0.606% | 5,000 | -7.206% | |
| 2026-08-26 | 45.01 | 45.05 | 44.94 | 45.01 | +0.793% | 1,947 | -7.768% | |
| 2026-08-25 | 44.69 | 44.72 | 44.63 | 44.65 | +0.160% | 5,446 | -7.037% | |
| 2026-08-24 | 44.40 | 44.58 | 44.29 | 44.58 | +0.390% | 1,797 | -6.888% | |
| 2026-08-21 | 44.70 | 44.70 | 44.41 | 44.41 | -2.072% | 1,408 | -6.525% | |
| 2026-08-20 | 45.78 | 45.78 | 45.35 | 45.35 | -0.662% | 1,243 | -8.462% | |
| 2026-08-19 | 45.86 | 45.87 | 45.65 | 45.65 | -0.120% | 2,019 | -9.068% | |
| 2026-08-18 | 46.42 | 46.42 | 45.64 | 45.70 | -1.093% | 3,448 | -9.177% | |
| 2026-08-17 | 46.13 | 46.21 | 46.08 | 46.21 | -0.247% | 3,541 | -10.170% | |
| 2026-08-14 | 46.19 | 46.35 | 46.19 | 46.32 | +0.939% | 2,371 | -10.393% | |
| 2026-08-13 | 45.81 | 46.08 | 45.81 | 45.89 | +0.202% | 3,169 | -9.551% | |
| 2026-08-12 | 45.77 | 45.83 | 45.76 | 45.80 | +0.525% | 4,865 | -9.368% | |
| 2026-08-11 | 45.18 | 45.65 | 45.18 | 45.56 | +1.302% | 5,955 | -8.892% | |
| 2026-08-10 | 44.99 | 45.13 | 44.98 | 44.98 | -0.797% | 1,950 | -7.706% | |
| 2026-08-07 | 45.18 | 45.49 | 45.18 | 45.34 | +0.435% | 1,444 | -8.441% | |
| 2026-08-06 | 45.37 | 45.37 | 45.07 | 45.14 | -0.022% | 1,694 | -8.043% | |
| 2026-08-05 | 45.57 | 45.57 | 45.05 | 45.15 | -0.801% | 3,875 | -8.063% | |
| 2026-08-04 | 45.72 | 45.72 | 44.97 | 45.52 | -0.429% | 5,017 | -8.799% | |
| 2026-08-03 | 45.36 | 45.73 | 45.36 | 45.71 | +0.334% | 2,248 | -9.191% | |
| 2026-07-31 | 45.92 | 45.92 | 45.56 | 45.56 | -0.273% | 1,781 | -8.887% | |
| 2026-07-30 | 45.66 | 45.74 | 45.41 | 45.68 | +0.889% | 4,533 | -9.136% | |
| 2026-07-29 | 46.09 | 46.09 | 45.21 | 45.28 | -1.847% | 16,796 | -8.328% | |
| 2026-07-28 | 46.42 | 46.69 | 46.13 | 46.13 | -0.992% | 1,700 | -10.021% | |
| 2026-07-27 | 47.27 | 47.27 | 46.53 | 46.60 | -1.553% | 2,999 | -10.914% | |
| 2026-07-24 | 47.68 | 47.77 | 47.33 | 47.33 | -0.205% | 1,856 | -12.297% | |
| 2026-07-23 | 47.37 | 47.43 | 47.26 | 47.43 | +0.429% | 4,164 | -12.477% | |
| 2026-07-22 | 47.13 | 47.23 | 46.89 | 47.23 | +1.987% | 3,407 | -12.102% | |
| 2026-07-21 | 46.50 | 46.50 | 46.30 | 46.30 | -0.011% | 6,154 | -10.355% | |
| 2026-07-20 | 46.81 | 46.81 | 46.28 | 46.31 | -0.529% | 2,221 | -10.365% | |
| 2026-07-17 | 46.81 | 46.81 | 46.56 | 46.56 | -0.529% | 983 | -10.839% | |
| 2026-07-16 | 46.79 | 46.90 | 46.62 | 46.80 | -0.108% | 4,314 | -11.311% | |
| 2026-07-15 | 47.36 | 47.38 | 46.85 | 46.85 | -1.031% | 1,335 | -11.407% | |
| 2026-07-14 | 47.53 | 47.53 | 47.23 | 47.34 | +0.031% | 4,509 | -12.320% | |
| 2026-07-13 | 47.21 | 47.37 | 47.20 | 47.33 | +0.374% | 2,672 | -12.293% | |
| 2026-07-10 | 46.96 | 47.27 | 46.95 | 47.15 | +0.620% | 7,352 | -11.964% | |
| 2026-07-09 | 47.33 | 47.33 | 46.81 | 46.86 | -0.402% | 9,395 | -11.418% | |
| 2026-07-08 | 47.23 | 47.35 | 46.96 | 47.05 | -0.619% | 4,941 | -11.775% | |
| 2026-07-07 | 47.59 | 47.60 | 47.24 | 47.34 | +0.399% | 10,093 | -12.321% | |
| 2026-07-06 | 47.47 | 47.62 | 47.04 | 47.16 | -0.645% | 436,152 | -11.971% | |
| 2026-07-02 | 47.18 | 47.46 | 47.18 | 47.46 | +1.403% | 1,480 | -12.539% | |
| 2026-07-01 | 47.20 | 47.20 | 46.74 | 46.80 | -1.580% | 1,950 | -11.312% | |
| 2026-06-30 | 47.85 | 47.85 | 47.55 | 47.56 | -0.756% | 3,068 | -12.713% | |
| 2026-06-29 | 48.27 | 48.27 | 47.82 | 47.92 | -0.492% | 3,184 | -13.373% | |
| 2026-06-26 | 48.10 | 48.17 | 48.01 | 48.16 | +0.415% | 2,691 | -13.799% | |
| 2026-06-25 | 48.04 | 48.04 | 47.79 | 47.96 | +1.089% | 3,694 | -13.442% | |
| 2026-06-24 | 47.36 | 47.44 | 47.13 | 47.44 | +0.609% | 3,611 | -12.499% | |
| 2026-06-23 | 46.72 | 47.21 | 46.72 | 47.15 | -0.044% | 2,089 | -11.966% | |
| 2026-06-22 | 46.91 | 47.18 | 46.91 | 47.17 | +0.546% | 5,527 | -12.005% | Div $0.209 |
| 2026-06-18 | 46.99 | 47.23 | 46.73 | 46.92 | +1.093% | 2,110 | -11.525% | |
| 2026-06-17 | 46.80 | 46.83 | 46.28 | 46.41 | -1.014% | 4,381 | -10.558% | |
| 2026-06-16 | 47.04 | 47.37 | 46.89 | 46.89 | +0.245% | 3,349 | -11.465% | |
| 2026-06-15 | 46.53 | 47.00 | 46.46 | 46.77 | +0.721% | 6,256 | -11.248% | |
| 2026-06-12 | 46.22 | 46.50 | 46.22 | 46.44 | +1.155% | 2,102 | -10.608% | |
| 2026-06-11 | 46.29 | 46.29 | 45.82 | 45.91 | +0.425% | 3,031 | -9.575% | |
| 2026-06-10 | 46.07 | 46.07 | 45.69 | 45.71 | -0.503% | 6,289 | -9.191% | |
| 2026-06-09 | 45.74 | 45.94 | 45.65 | 45.94 | +0.564% | 6,069 | -9.648% | |
| 2026-06-08 | 46.27 | 46.27 | 45.68 | 45.68 | -1.396% | 1,543 | -9.138% | |
| 2026-06-05 | 46.41 | 46.52 | 46.33 | 46.33 | +0.295% | 2,401 | -10.406% | |
| 2026-06-04 | 45.70 | 46.20 | 45.70 | 46.20 | +0.281% | 2,822 | -10.142% | |
| 2026-06-03 | 46.30 | 46.62 | 46.07 | 46.07 | -0.493% | 1,762 | -9.889% | |
| 2026-06-02 | 45.54 | 46.32 | 45.54 | 46.29 | +1.814% | 5,402 | -10.333% | |
| 2026-06-01 | 46.04 | 46.04 | 45.47 | 45.47 | -2.049% | 3,383 | -8.707% | |
| 2026-05-29 | 46.91 | 46.91 | 46.40 | 46.42 | -0.847% | 3,332 | -10.577% | |
| 2026-05-28 | 47.52 | 47.52 | 46.78 | 46.82 | -1.429% | 8,018 | -11.335% | |
| 2026-05-27 | 47.75 | 47.75 | 47.44 | 47.50 | -1.026% | 31,821 | -12.602% | |
| 2026-05-26 | 48.04 | 48.10 | 47.99 | 47.99 | +0.605% | 1,899 | -13.498% | |
| 2026-05-22 | 47.35 | 47.70 | 47.35 | 47.70 | +1.025% | 3,763 | -12.975% | |
| 2026-05-21 | 47.06 | 47.22 | 46.94 | 47.22 | +0.898% | 1,149 | -12.083% | |
| 2026-05-20 | 46.93 | 46.97 | 46.79 | 46.79 | +0.764% | 7,233 | -11.293% | |
| 2026-05-19 | 45.90 | 46.46 | 45.80 | 46.44 | +0.738% | 5,406 | -10.616% | |
| 2026-05-18 | 46.34 | 46.34 | 45.74 | 46.10 | +0.207% | 4,602 | -9.957% | |
| 2026-05-15 | 46.85 | 46.85 | 45.97 | 46.00 | -2.204% | 3,894 | -9.770% | |
| 2026-05-14 | 46.80 | 47.04 | 46.74 | 47.04 | +0.893% | 6,230 | -11.759% | |
| 2026-05-13 | 46.46 | 46.76 | 46.40 | 46.63 | -1.147% | 2,501 | -10.971% | |
| 2026-05-12 | 46.87 | 47.19 | 46.80 | 47.17 | +0.023% | 4,085 | -11.992% | |
| 2026-05-11 | 47.05 | 47.22 | 46.89 | 47.16 | +0.920% | 2,030 | -11.971% | |
| 2026-05-08 | 47.45 | 47.45 | 46.70 | 46.73 | -0.683% | 4,171 | -11.161% | |
| 2026-05-07 | 47.92 | 47.92 | 46.93 | 47.05 | -1.739% | 7,551 | -11.768% | |
| 2026-05-06 | 48.38 | 48.38 | 47.78 | 47.88 | -1.045% | 11,007 | -13.302% | |
| 2026-05-05 | 48.34 | 48.72 | 48.30 | 48.38 | +0.491% | 8,091 | -14.208% | |
| 2026-05-04 | 48.17 | 48.55 | 47.95 | 48.15 | -0.392% | 55,132 | -13.787% | |
| 2026-05-01 | 48.88 | 48.88 | 48.30 | 48.34 | -0.662% | 3,202 | -14.125% | |
| 2026-04-30 | 47.74 | 48.66 | 47.74 | 48.66 | +2.318% | 8,455 | -14.694% | |
| 2026-04-29 | 47.88 | 47.88 | 47.48 | 47.56 | -1.343% | 4,216 | -12.716% | |
| 2026-04-28 | 48.25 | 48.26 | 48.06 | 48.20 | -0.196% | 7,546 | -13.889% | |
| 2026-04-27 | 48.31 | 48.42 | 48.23 | 48.30 | +0.229% | 6,424 | -14.057% | |
| 2026-04-24 | 48.13 | 48.24 | 47.94 | 48.19 | +0.286% | 7,870 | -13.861% | |
| 2026-04-23 | 47.45 | 48.05 | 47.45 | 48.05 | +2.212% | 79,307 | -13.615% | |
| 2026-04-22 | 47.48 | 47.48 | 46.90 | 47.01 | +0.763% | 7,645 | -11.704% | |
| 2026-04-21 | 47.26 | 47.26 | 46.65 | 46.66 | -1.556% | 18,049 | -11.029% | |
| 2026-04-20 | 47.83 | 48.00 | 47.36 | 47.39 | -1.102% | 7,680 | -12.413% | |
| 2026-04-17 | 48.07 | 48.07 | 47.55 | 47.92 | -0.095% | 4,011 | -13.379% | |
| 2026-04-16 | 47.58 | 47.99 | 47.56 | 47.97 | +0.760% | 9,732 | -13.461% | |
| 2026-04-15 | 47.86 | 47.86 | 47.60 | 47.60 | -0.707% | 7,146 | -12.803% | |
| 2026-04-14 | 47.95 | 48.01 | 47.87 | 47.94 | +0.290% | 3,851 | -13.420% | |
| 2026-04-13 | 48.02 | 48.16 | 47.63 | 47.81 | -1.176% | 19,404 | -13.169% | |
| 2026-04-10 | 48.51 | 48.80 | 48.36 | 48.37 | -0.249% | 13,152 | -14.190% | |
| 2026-04-09 | 48.89 | 48.91 | 48.49 | 48.49 | +0.776% | 9,380 | -14.404% | |
| 2026-04-08 | 47.74 | 48.17 | 47.52 | 48.12 | +1.122% | 48,249 | -13.739% | |
| 2026-04-07 | 47.37 | 47.63 | 47.37 | 47.59 | +0.403% | 9,742 | -12.772% | |
| 2026-04-06 | 47.58 | 47.58 | 47.40 | 47.40 | -0.451% | 473,134 | -12.420% | |
| 2026-04-02 | 47.06 | 47.61 | 47.06 | 47.61 | +0.695% | 3,996 | -12.815% | |
| 2026-04-01 | 47.04 | 47.37 | 47.04 | 47.28 | +0.578% | 6,407 | -12.209% | |
| 2026-03-31 | 46.82 | 47.01 | 46.42 | 47.01 | +0.583% | 23,785 | -11.702% | |
| 2026-03-30 | 47.34 | 47.38 | 46.74 | 46.74 | -0.314% | 4,572 | -11.188% | |
| 2026-03-27 | 46.75 | 47.21 | 46.68 | 46.89 | +0.494% | 4,716 | -11.467% | |
| 2026-03-26 | 46.81 | 46.91 | 46.66 | 46.66 | -0.204% | 3,451 | -11.030% | |
| 2026-03-25 | 46.86 | 46.99 | 46.75 | 46.75 | +0.564% | 3,344 | -11.211% | |
| 2026-03-24 | 46.60 | 46.91 | 46.49 | 46.49 | +0.753% | 8,194 | -10.710% | |
| 2026-03-23 | 46.16 | 46.52 | 45.89 | 46.14 | +0.775% | 25,819 | -10.038% | |
| 2026-03-20 | 47.53 | 47.53 | 45.79 | 45.79 | -3.673% | 58,957 | -9.341% | |
| 2026-03-19 | 47.71 | 47.71 | 47.24 | 47.53 | +0.092% | 3,813 | -12.670% | |
| 2026-03-18 | 47.75 | 47.75 | 47.46 | 47.49 | -0.497% | 1,537 | -12.590% | |
| 2026-03-17 | 48.09 | 48.09 | 47.73 | 47.73 | +0.052% | 5,926 | -13.024% | |
| 2026-03-16 | 48.14 | 48.14 | 47.50 | 47.70 | +0.223% | 2,581 | -12.979% | |
| 2026-03-13 | 47.45 | 47.77 | 47.45 | 47.59 | +0.959% | 7,157 | -12.785% | |
| 2026-03-12 | 47.03 | 47.52 | 47.03 | 47.14 | +0.372% | 11,474 | -11.949% | |
| 2026-03-11 | 47.22 | 47.25 | 46.87 | 46.97 | -0.650% | 12,198 | -11.621% | |
| 2026-03-10 | 47.48 | 47.75 | 47.28 | 47.28 | -0.313% | 5,732 | -12.196% | |
| 2026-03-09 | 46.81 | 47.44 | 46.68 | 47.42 | +0.367% | 2,910 | -12.470% | |
| 2026-03-06 | 47.41 | 47.53 | 47.25 | 47.25 | -0.727% | 1,410 | -12.149% | |
| 2026-03-05 | 47.74 | 47.74 | 47.27 | 47.60 | -0.755% | 2,599 | -12.788% | |
| 2026-03-04 | 47.56 | 48.00 | 47.54 | 47.96 | +0.532% | 5,455 | -13.446% | |
| 2026-03-03 | 47.07 | 47.92 | 46.99 | 47.70 | -0.925% | 9,287 | -12.986% | |
| 2026-03-02 | 48.43 | 48.43 | 48.14 | 48.15 | -0.614% | 2,075 | -13.791% | |
| 2026-02-27 | 48.38 | 48.45 | 48.19 | 48.45 | +0.548% | 1,728 | -14.320% | |
| 2026-02-26 | 48.09 | 48.19 | 48.09 | 48.18 | -0.065% | 2,558 | -13.851% | |
| 2026-02-25 | 48.32 | 48.32 | 47.72 | 48.22 | +0.274% | 5,749 | -13.907% | |
| 2026-02-24 | 47.80 | 48.10 | 47.80 | 48.08 | +0.842% | 1,918 | -13.671% | |
| 2026-02-23 | 47.70 | 47.70 | 47.49 | 47.68 | -0.077% | 1,174 | -12.944% | |
| 2026-02-20 | 47.64 | 47.76 | 47.62 | 47.72 | +0.294% | 6,769 | -13.011% | |
| 2026-02-19 | 47.37 | 47.58 | 47.34 | 47.58 | +1.052% | 2,496 | -12.755% | |
| 2026-02-18 | 47.72 | 47.72 | 47.01 | 47.08 | -1.428% | 7,371 | -11.837% | |
| 2026-02-17 | 48.07 | 48.17 | 47.74 | 47.77 | -0.106% | 8,320 | -13.096% | |
| 2026-02-13 | 46.82 | 47.88 | 46.82 | 47.82 | +2.238% | 2,063 | -13.189% | |
| 2026-02-12 | 46.53 | 47.18 | 46.53 | 46.77 | +1.103% | 3,703 | -11.246% | |
| 2026-02-11 | 46.12 | 46.26 | 45.95 | 46.26 | +1.022% | 2,729 | -10.267% | |
| 2026-02-10 | 45.56 | 45.79 | 45.56 | 45.79 | +1.108% | 611 | -9.350% | |
| 2026-02-09 | 44.95 | 45.29 | 44.95 | 45.29 | +0.246% | 3,824 | -8.346% | |
| 2026-02-06 | 44.84 | 45.18 | 44.84 | 45.18 | +1.974% | 1,564 | -8.121% | |
| 2026-02-05 | 44.57 | 44.57 | 44.22 | 44.30 | -0.397% | 11,930 | -6.307% | |
| 2026-02-04 | 44.57 | 44.57 | 44.43 | 44.48 | -1.555% | 1,505 | -6.679% | |
| 2026-02-03 | 44.86 | 45.27 | 44.86 | 45.18 | +1.606% | 2,139 | -8.130% | |
| 2026-02-02 | 44.65 | 44.76 | 44.47 | 44.47 | -0.969% | 4,954 | -6.655% | |
| 2026-01-30 | 44.64 | 44.90 | 44.63 | 44.90 | -0.207% | 1,249 | -7.559% | |
| 2026-01-29 | 45.02 | 45.07 | 44.77 | 45.00 | -0.152% | 6,712 | -7.750% | |
| 2026-01-28 | 45.01 | 45.12 | 44.88 | 45.07 | +0.147% | 2,719 | -7.890% | |
| 2026-01-27 | 44.60 | 45.00 | 44.60 | 45.00 | +1.323% | 1,905 | -7.755% | |
| 2026-01-26 | 44.21 | 44.48 | 44.21 | 44.41 | +0.822% | 1,809 | -6.534% | |
| 2026-01-23 | 44.16 | 44.21 | 43.86 | 44.05 | -0.876% | 4,277 | -5.766% | |
| 2026-01-22 | 44.84 | 44.84 | 44.25 | 44.44 | -0.187% | 3,977 | -6.592% | |
| 2026-01-21 | 44.25 | 44.54 | 44.23 | 44.52 | +1.002% | 2,964 | -6.766% | |
| 2026-01-20 | 44.29 | 44.48 | 44.04 | 44.08 | -1.181% | 5,919 | -5.832% | |
| 2026-01-16 | 44.47 | 44.71 | 44.47 | 44.61 | -0.495% | 5,334 | -6.945% | |
| 2026-01-15 | 44.64 | 45.07 | 44.64 | 44.83 | +1.290% | 3,403 | -7.405% | |
| 2026-01-14 | 44.06 | 44.35 | 44.06 | 44.26 | +0.604% | 1,772 | -6.211% | |
| 2026-01-13 | 43.64 | 44.01 | 43.64 | 43.99 | +0.763% | 2,538 | -5.645% | |
| 2026-01-12 | 43.44 | 43.77 | 43.44 | 43.66 | +0.275% | 2,795 | -4.925% | |
| 2026-01-09 | 43.67 | 43.97 | 43.52 | 43.54 | +0.871% | 2,840 | -4.663% | |
| 2026-01-08 | 43.28 | 43.29 | 43.16 | 43.16 | -0.079% | 2,600 | -3.833% | |
| 2026-01-07 | 44.25 | 44.25 | 43.08 | 43.20 | -2.064% | 6,373 | -3.909% | |
| 2026-01-06 | 43.86 | 44.13 | 43.62 | 44.11 | +0.637% | 4,853 | -5.893% | |
| 2026-01-05 | 44.25 | 44.25 | 43.33 | 43.83 | -0.800% | 96,569 | -5.293% | |
| 2026-01-02 | 44.13 | 44.30 | 44.09 | 44.18 | +1.374% | 4,912 | -6.051% | |
| 2025-12-31 | 43.78 | 43.78 | 43.58 | 43.58 | -0.730% | 3,443 | -4.760% | |
| 2025-12-30 | 43.89 | 43.95 | 43.74 | 43.90 | +0.319% | 5,984 | -5.455% | |
| 2025-12-29 | 43.90 | 43.92 | 43.77 | 43.77 | -0.133% | 4,553 | -5.153% | |
| 2025-12-26 | 44.04 | 44.04 | 43.73 | 43.82 | -0.411% | 2,911 | -5.278% | |
| 2025-12-24 | 43.73 | 44.00 | 43.73 | 44.00 | +0.401% | 2,120 | -5.668% | |
| 2025-12-23 | 43.89 | 43.89 | 43.70 | 43.83 | +0.259% | 5,739 | -5.289% | |
| 2025-12-22 | 43.68 | 43.73 | 43.64 | 43.72 | +0.071% | 6,644 | -5.044% | |
| 2025-12-19 | 44.05 | 44.15 | 43.68 | 43.68 | -0.507% | 4,094 | -4.976% | |
| 2025-12-18 | 43.91 | 44.09 | 43.87 | 43.91 | +1.088% | 5,945 | -5.458% | |
| 2025-12-17 | 43.65 | 43.67 | 43.41 | 43.43 | -1.713% | 4,950 | -4.430% | |
| 2025-12-16 | 44.34 | 44.46 | 44.10 | 44.19 | -0.492% | 3,022 | -6.067% | |
| 2025-12-15 | 44.44 | 44.44 | 44.28 | 44.41 | +0.229% | 3,703 | -6.529% | |
| 2025-12-12 | 45.04 | 45.04 | 44.31 | 44.31 | -1.352% | 5,002 | -6.315% | |
| 2025-12-11 | 44.84 | 44.95 | 44.84 | 44.92 | +0.481% | 1,563 | -7.581% | |
| 2025-12-10 | 44.66 | 44.84 | 44.44 | 44.70 | +0.394% | 9,043 | -7.137% | |
| 2025-12-09 | 44.69 | 44.78 | 44.52 | 44.52 | +0.274% | 2,710 | -6.771% | |
| 2025-12-08 | 45.05 | 45.05 | 44.40 | 44.40 | -0.943% | 5,086 | -6.515% | |
| 2025-12-05 | 45.23 | 45.23 | 44.80 | 44.83 | -1.255% | 5,525 | -7.396% | |
| 2025-12-04 | 45.34 | 45.62 | 45.34 | 45.40 | +0.468% | 6,154 | -8.558% | |
| 2025-12-03 | 44.94 | 45.24 | 44.91 | 45.18 | +0.455% | 4,928 | -8.131% | |
| 2025-12-02 | 45.29 | 45.35 | 44.94 | 44.98 | -0.035% | 4,356 | -7.712% | |
| 2025-12-01 | 45.52 | 45.52 | 44.98 | 44.99 | -2.175% | 4,657 | -7.744% | |
| 2025-11-28 | 45.93 | 45.99 | 45.81 | 45.99 | +0.643% | 2,438 | -9.751% | |
| 2025-11-26 | 45.50 | 45.72 | 45.50 | 45.70 | +1.468% | 1,684 | -9.171% | |
| 2025-11-25 | 44.90 | 45.05 | 44.83 | 45.04 | -0.309% | 867 | -7.838% | |
| 2025-11-24 | 44.87 | 45.18 | 44.59 | 45.18 | +1.216% | 3,893 | -8.122% | |
| 2025-11-21 | 44.50 | 44.77 | 44.50 | 44.64 | +0.517% | 2,168 | -7.005% | |
| 2025-11-20 | 45.78 | 45.82 | 44.41 | 44.41 | -1.580% | 10,564 | -6.525% | |
| 2025-11-19 | 45.35 | 45.35 | 45.12 | 45.12 | -0.053% | 2,629 | -8.002% | |
| 2025-11-18 | 45.25 | 45.57 | 45.14 | 45.14 | -0.385% | 1,118 | -8.050% | |
| 2025-11-17 | 45.52 | 45.75 | 45.13 | 45.32 | +0.133% | 1,867 | -8.405% | |
| 2025-11-14 | 44.94 | 45.60 | 44.94 | 45.26 | +0.036% | 1,823 | -8.283% | |
| 2025-11-13 | 45.55 | 45.64 | 45.24 | 45.24 | -1.704% | 3,705 | -8.250% | |
| 2025-11-12 | 46.00 | 46.15 | 46.00 | 46.03 | -0.062% | 5,176 | -9.813% | |
| 2025-11-11 | 46.39 | 46.39 | 46.03 | 46.06 | -0.950% | 13,434 | -9.869% | |
| 2025-11-10 | 46.86 | 46.86 | 46.32 | 46.50 | -0.032% | 6,020 | -10.725% | |
| 2025-11-07 | 45.91 | 46.51 | 45.91 | 46.51 | +1.025% | 7,945 | -10.754% | |
| 2025-11-06 | 46.50 | 46.50 | 46.04 | 46.04 | -1.055% | 11,120 | -9.840% | |
| 2025-11-05 | 46.16 | 46.73 | 46.16 | 46.53 | +1.063% | 1,751 | -10.790% | |
| 2025-11-04 | 46.57 | 46.57 | 46.04 | 46.04 | -1.699% | 10,113 | -9.842% | |
| 2025-11-03 | 46.39 | 46.84 | 46.28 | 46.84 | +0.388% | 17,354 | -11.374% | |
| 2025-10-31 | 46.59 | 46.78 | 46.30 | 46.66 | -0.384% | 4,450 | -11.030% | |
| 2025-10-30 | 47.04 | 47.72 | 46.84 | 46.84 | -1.212% | 2,457 | -11.372% | |
| 2025-10-29 | 47.25 | 47.68 | 47.25 | 47.41 | +0.550% | 2,588 | -12.446% | |
| 2025-10-28 | 47.40 | 47.44 | 47.11 | 47.15 | -1.125% | 2,725 | -11.964% | |
| 2025-10-27 | 47.80 | 47.80 | 47.10 | 47.69 | +0.479% | 4,590 | -12.954% | |
| 2025-10-24 | 47.43 | 47.69 | 47.30 | 47.46 | +1.382% | 5,442 | -12.537% | |
| 2025-10-23 | 46.61 | 46.84 | 46.52 | 46.81 | +0.429% | 3,520 | -11.328% | |
| 2025-10-22 | 46.70 | 46.76 | 46.31 | 46.61 | -1.049% | 2,632 | -10.948% | |
| 2025-10-21 | 48.03 | 48.03 | 47.03 | 47.11 | -1.958% | 4,991 | -11.882% | |
| 2025-10-20 | 48.35 | 48.37 | 48.00 | 48.05 | +0.248% | 6,341 | -13.608% | |
| 2025-10-17 | 48.15 | 48.15 | 47.66 | 47.93 | -0.326% | 5,850 | -13.394% | |
| 2025-10-16 | 48.95 | 48.95 | 48.09 | 48.09 | -1.494% | 3,942 | -13.676% | |
| 2025-10-15 | 49.30 | 49.30 | 48.42 | 48.82 | +1.187% | 4,746 | -14.966% | |
| 2025-10-14 | 47.66 | 48.57 | 47.66 | 48.24 | +0.609% | 3,840 | -13.957% | |
| 2025-10-13 | 47.53 | 48.05 | 47.51 | 47.95 | +1.966% | 8,155 | -13.433% | |
| 2025-10-10 | 48.07 | 48.07 | 47.03 | 47.03 | -0.854% | 5,930 | -11.731% | |
| 2025-10-09 | 47.62 | 47.63 | 47.36 | 47.43 | -0.455% | 4,696 | -12.485% | |
| 2025-10-08 | 47.25 | 47.67 | 47.25 | 47.65 | +1.035% | 3,281 | -12.883% | |
| 2025-10-07 | 47.34 | 47.34 | 47.11 | 47.16 | -0.099% | 6,081 | -11.981% | |
| 2025-10-06 | 47.00 | 47.34 | 47.00 | 47.21 | +1.270% | 5,042 | -12.068% | |
| 2025-10-03 | 46.55 | 46.87 | 46.55 | 46.62 | +0.685% | 4,493 | -10.952% | |
| 2025-10-02 | 46.14 | 46.30 | 45.95 | 46.30 | +0.295% | 4,575 | -10.342% | |
| 2025-10-01 | 46.07 | 46.31 | 46.07 | 46.16 | +0.508% | 7,576 | -10.078% | |
| 2025-09-30 | 45.72 | 45.93 | 45.68 | 45.93 | +0.230% | 4,304 | -9.621% | |
| 2025-09-29 | 45.74 | 46.00 | 45.54 | 45.82 | +0.634% | 2,311 | -9.413% | |
| 2025-09-26 | 45.45 | 45.70 | 45.32 | 45.53 | +0.694% | 3,533 | -8.838% | |
| 2025-09-25 | 45.48 | 45.62 | 45.14 | 45.22 | -1.603% | 20,091 | -8.206% | |
| 2025-09-24 | 46.16 | 46.25 | 45.96 | 45.96 | -0.141% | 4,845 | -9.677% | |
| 2025-09-23 | 45.51 | 46.09 | 45.43 | 46.02 | +0.722% | 12,063 | -9.804% | |
| 2025-09-22 | 45.23 | 45.82 | 45.10 | 45.69 | +0.559% | 9,494 | -9.152% | |
| 2025-09-19 | 44.60 | 45.44 | 44.60 | 45.44 | +2.283% | 9,193 | -8.645% | |
| 2025-09-18 | 44.11 | 44.70 | 44.07 | 44.42 | +0.714% | 4,563 | -6.559% | |
| 2025-09-17 | 44.38 | 44.38 | 44.11 | 44.11 | +0.096% | 9,764 | -5.892% | |
| 2025-09-16 | 44.48 | 44.49 | 44.04 | 44.07 | -1.447% | 21,047 | -5.801% | |
| 2025-09-15 | 44.46 | 44.83 | 44.46 | 44.71 | +0.763% | 20,631 | -7.164% | |
| 2025-09-12 | 44.00 | 44.45 | 43.96 | 44.37 | +0.506% | 9,072 | -6.456% | |
| 2025-09-11 | 43.74 | 44.15 | 43.67 | 44.15 | +0.844% | 12,896 | -5.983% | |
| 2025-09-10 | 43.65 | 43.79 | 43.62 | 43.78 | +1.487% | 31,342 | -5.189% | |
| 2025-09-09 | 42.88 | 43.28 | 42.88 | 43.14 | +0.843% | 14,034 | -3.779% | |
| 2025-09-08 | 43.20 | 43.20 | 42.65 | 42.78 | -0.847% | 45,201 | -2.968% | |
| 2025-09-05 | 43.34 | 43.34 | 42.72 | 43.15 | -0.183% | 11,551 | -3.790% | |
| 2025-09-04 | 43.38 | 43.46 | 42.93 | 43.22 | +0.224% | 29,008 | -3.966% | |
| 2025-09-03 | 43.32 | 43.32 | 42.97 | 43.13 | -0.231% | 21,958 | -3.751% | |
| 2025-09-02 | 43.28 | 43.34 | 42.96 | 43.23 | -0.799% | 612,025 | -3.973% | |
| 2025-08-29 | 43.58 | 43.66 | 43.51 | 43.58 | -0.699% | 1,727 | -4.740% | |
| 2025-08-28 | 43.98 | 44.01 | 43.85 | 43.88 | -0.134% | 1,698 | -5.406% | |
| 2025-08-27 | 43.94 | 43.99 | 43.79 | 43.94 | +0.126% | 3,087 | -5.532% | |
| 2025-08-26 | 43.79 | 43.89 | 43.58 | 43.89 | +0.775% | 4,518 | -5.414% | |
| 2025-08-25 | 43.75 | 43.75 | 43.54 | 43.55 | -0.772% | 4,668 | -4.681% | |
| 2025-08-22 | 44.01 | 44.05 | 43.84 | 43.89 | +0.574% | 5,637 | -5.416% | |
| 2025-08-21 | 44.00 | 44.00 | 43.62 | 43.64 | -0.272% | 6,651 | -4.873% | |
| 2025-08-20 | 43.68 | 43.83 | 43.59 | 43.76 | +0.325% | 3,677 | -5.132% | |
| 2025-08-19 | 43.39 | 43.61 | 43.39 | 43.61 | +0.372% | 6,461 | -4.823% | |
| 2025-08-18 | 43.69 | 43.72 | 43.40 | 43.45 | -0.711% | 4,569 | -4.469% | |
| 2025-08-15 | 43.89 | 43.94 | 43.70 | 43.76 | -0.963% | 6,269 | -5.148% | |
| 2025-08-14 | 44.33 | 44.49 | 44.19 | 44.19 | -0.766% | 2,734 | -6.062% | |
| 2025-08-13 | 44.33 | 44.53 | 44.08 | 44.53 | +0.184% | 2,417 | -6.781% | |
| 2025-08-12 | 44.02 | 44.45 | 43.95 | 44.45 | +0.978% | 1,988 | -6.610% | |
| 2025-08-11 | 44.09 | 44.11 | 43.96 | 44.02 | -0.573% | 2,532 | -5.696% | |
| 2025-08-08 | 44.56 | 44.60 | 44.15 | 44.27 | -0.463% | 7,349 | -6.237% | |
| 2025-08-07 | 44.47 | 44.60 | 44.38 | 44.48 | +0.363% | 23,369 | -6.671% | |
| 2025-08-06 | 44.61 | 44.61 | 44.32 | 44.32 | -1.086% | 2,535 | -6.332% | |
| 2025-08-05 | 44.84 | 44.86 | 44.66 | 44.80 | -0.612% | 3,446 | -7.350% | |
| 2025-08-04 | 44.80 | 45.13 | 44.80 | 45.08 | +1.671% | 4,091 | -7.916% | |
| 2025-08-01 | 44.24 | 44.58 | 44.13 | 44.34 | -0.150% | 6,733 | -6.378% | |
| 2025-07-31 | 44.21 | 44.40 | 44.21 | 44.40 | +0.585% | 1,382 | -6.518% | |
| 2025-07-30 | 44.18 | 44.18 | 43.95 | 44.15 | +1.198% | 2,001 | -5.971% | |
| 2025-07-29 | 43.54 | 43.62 | 43.45 | 43.62 | +0.807% | 2,995 | -4.845% | |
| 2025-07-28 | 43.33 | 43.38 | 43.23 | 43.27 | -0.909% | 1,265 | -4.077% | |
| 2025-07-25 | 43.58 | 43.67 | 43.57 | 43.67 | +0.134% | 1,673 | -4.949% | |
| 2025-07-24 | 43.45 | 43.75 | 43.45 | 43.61 | +0.608% | 2,928 | -4.821% | |
| 2025-07-23 | 43.52 | 43.67 | 43.15 | 43.35 | +0.756% | 1,781 | -4.242% | |
| 2025-07-22 | 42.85 | 43.02 | 42.85 | 43.02 | +0.824% | 2,827 | -3.518% | |
| 2025-07-21 | 42.93 | 42.93 | 42.67 | 42.67 | -0.644% | 2,126 | -2.723% | |
| 2025-07-18 | 42.71 | 42.95 | 42.70 | 42.95 | +2.234% | 37,538 | -3.349% | |
| 2025-07-17 | 41.80 | 42.01 | 41.79 | 42.01 | +0.570% | 2,248 | -1.190% | |
| 2025-07-16 | 41.51 | 41.81 | 41.38 | 41.77 | +0.425% | 2,534 | -0.627% | |
| 2025-07-15 | 42.10 | 42.10 | 41.58 | 41.59 | -1.082% | 2,786 | -0.204% | |
| 2025-07-14 | 41.84 | 42.05 | 41.64 | 42.05 | +1.082% | 1,644 | -1.284% | |
| 2025-07-11 | 41.61 | 41.61 | 41.35 | 41.60 | -0.022% | 2,476 | -0.216% | |
| 2025-07-10 | 41.23 | 41.61 | 41.23 | 41.61 | +0.602% | 2,146 | -0.238% | |
| 2025-07-09 | 41.23 | 41.36 | 41.06 | 41.36 | +0.437% | 2,100 | +0.363% | |
| 2025-07-08 | 41.56 | 41.56 | 40.88 | 41.18 | -1.010% | 1,816 | +0.801% | |
| 2025-07-07 | 41.38 | 41.69 | 41.35 | 41.60 | +0.146% | 16,449 | -0.216% | |
| 2025-07-03 | 41.17 | 41.55 | 41.17 | 41.54 | +0.910% | 5,729 | -0.071% | |
| 2025-07-02 | 41.46 | 41.46 | 40.91 | 41.16 | -0.712% | 14,086 | +0.838% | |
| 2025-07-01 | 41.50 | 41.56 | 41.37 | 41.46 | -0.885% | 4,463 | +0.121% | |
| 2025-06-30 | 41.63 | 41.85 | 41.57 | 41.83 | +0.589% | 2,723 | -0.765% | |
| 2025-06-27 | 41.71 | 41.85 | 41.48 | 41.59 | +0.108% | 6,096 | -0.180% | |
| 2025-06-26 | 41.42 | 41.54 | 41.21 | 41.54 | +0.948% | 3,639 | -0.072% | |
| 2025-06-25 | 41.81 | 41.81 | 41.12 | 41.15 | -1.602% | 5,462 | +0.875% | |
| 2025-06-24 | 41.67 | 41.89 | 41.67 | 41.82 | +0.360% | 4,581 | -0.741% | |
| 2025-06-23 | 41.46 | 41.67 | 41.46 | 41.67 | +0.632% | 6,644 | -0.384% | |
| 2025-06-20 | 41.53 | 41.66 | 41.37 | 41.41 | +0.141% | 4,451 | +0.246% | |
| 2025-06-18 | 41.34 | 41.40 | 41.30 | 41.35 | +0.170% | 3,344 | +0.387% | |
| 2025-06-17 | 41.26 | 41.38 | 41.13 | 41.28 | -0.482% | 5,357 | +0.557% | |
| 2025-06-16 | 41.84 | 41.84 | 41.29 | 41.48 | -0.599% | 4,516 | +0.072% | |
| 2025-06-13 | 41.85 | 41.90 | 41.61 | 41.73 | -0.405% | 7,615 | -0.527% | |
| 2025-06-12 | 41.74 | 41.94 | 41.62 | 41.90 | +0.903% | 7,060 | -0.930% | |
| 2025-06-11 | 41.53 | 41.56 | 41.47 | 41.52 | +0.172% | 5,785 | -0.035% | |
| 2025-06-10 | 41.45 | 41.50 | 41.38 | 41.45 | +0.129% | 8,098 | +0.137% | |
| 2025-06-09 | 41.41 | 41.67 | 41.40 | 41.40 | -0.419% | 2,512 | +0.265% | |
| 2025-06-06 | 41.46 | 41.62 | 41.43 | 41.57 | +0.275% | 8,320 | -0.154% | |
| 2025-06-05 | 41.60 | 41.60 | 41.34 | 41.46 | -0.072% | 11,219 | +0.121% | |
| 2025-06-04 | 42.15 | 42.15 | 41.47 | 41.49 | -1.566% | 3,073 | +0.048% | |
| 2025-06-03 | 42.02 | 42.23 | 41.86 | 42.15 | +0.309% | 7,432 | -1.518% | |
| 2025-06-02 | 41.77 | 42.13 | 41.71 | 42.02 | +0.048% | 10,420 | -1.214% | |
| 2025-05-30 | 41.64 | 42.00 | 41.64 | 42.00 | +0.816% | 4,461 | -1.167% | |
| 2025-05-29 | 41.57 | 41.66 | 41.38 | 41.66 | +0.604% | 3,198 | -0.360% | |
| 2025-05-28 | 41.80 | 41.80 | 41.37 | 41.41 | -1.381% | 6,391 | +0.241% | |
| 2025-05-27 | 42.10 | 42.10 | 41.82 | 41.99 | +0.744% | 6,054 | -1.143% | |
| 2025-05-23 | 41.37 | 41.74 | 41.19 | 41.68 | +0.798% | 6,173 | -0.408% | |
| 2025-05-22 | 41.31 | 41.52 | 41.18 | 41.35 | -1.077% | 30,918 | +0.387% | |
| 2025-05-21 | 42.27 | 42.27 | 41.67 | 41.80 | -1.462% | 60,620 | -0.694% | |
| 2025-05-20 | 42.28 | 42.55 | 42.28 | 42.42 | +0.047% | 15,959 | -2.145% | |
| 2025-05-19 | 42.17 | 42.40 | 42.12 | 42.40 | +0.928% | 11,546 | -2.099% | |
| 2025-05-16 | 41.63 | 42.06 | 41.63 | 42.01 | +1.083% | 25,774 | -1.190% | |
| 2025-05-15 | 41.34 | 41.58 | 41.25 | 41.56 | +2.440% | 2,427 | -0.120% | |
| 2025-05-14 | 40.78 | 40.78 | 40.16 | 40.57 | -0.588% | 4,791 | +2.317% | |
| 2025-05-13 | 40.86 | 41.17 | 40.71 | 40.81 | -0.147% | 4,420 | +1.715% | |
| 2025-05-12 | 41.59 | 41.59 | 40.72 | 40.87 | -0.748% | 16,582 | +1.566% | |
| 2025-05-09 | 41.16 | 41.21 | 41.03 | 41.18 | +0.385% | 9,356 | +0.806% | |
| 2025-05-08 | 41.41 | 41.43 | 41.02 | 41.02 | -1.133% | 4,882 | +1.195% | |
| 2025-05-07 | 41.37 | 41.80 | 41.37 | 41.49 | +0.679% | 11,137 | +0.048% | |
| 2025-05-06 | 41.15 | 41.48 | 41.15 | 41.21 | +0.097% | 11,894 | +0.728% | |
| 2025-05-05 | 40.87 | 41.29 | 40.87 | 41.17 | 0.000% | 7,451 | +0.826% | |
| 2025-05-02 | 41.10 | 41.32 | 40.95 | 41.17 | +0.981% | 2,996 | +0.826% | |
| 2025-05-01 | 40.70 | 41.22 | 40.70 | 40.77 | +0.049% | 16,703 | +1.815% | |
| 2025-04-30 | 40.14 | 40.83 | 40.14 | 40.75 | -0.803% | 13,302 | +1.865% | |
| 2025-04-29 | 40.72 | 41.08 | 40.72 | 41.08 | +0.785% | 28,522 | +1.047% | |
| 2025-04-28 | 40.46 | 40.79 | 40.33 | 40.76 | +0.592% | 1,278 | +1.840% | |
| 2025-04-25 | 40.62 | 40.62 | 40.36 | 40.52 | -0.564% | 18,306 | +2.443% | |
| 2025-04-24 | 40.52 | 40.86 | 40.40 | 40.75 | +0.742% | 51,973 | +1.865% | |
| 2025-04-23 | 40.79 | 40.79 | 40.21 | 40.45 | +0.049% | 4,876 | +2.621% | |
| 2025-04-22 | 39.85 | 40.43 | 39.85 | 40.43 | +2.458% | 5,046 | +2.671% | |
| 2025-04-21 | 39.80 | 39.80 | 39.01 | 39.46 | -2.230% | 12,717 | +5.195% | |
| 2025-04-17 | 40.39 | 40.77 | 40.36 | 40.36 | +0.778% | 15,913 | +2.849% | |
| 2025-04-16 | 40.30 | 40.50 | 39.97 | 40.05 | -0.550% | 4,923 | +3.649% | |
| 2025-04-15 | 40.14 | 40.48 | 40.14 | 40.27 | 0.000% | 3,681 | +3.079% |