Dark

PXI
Invesco Exchange-Traded Fund Trust Invesco Dorsey Wright Energy Momentum ETF
stock NASDAQ ETF

At Close

Jul 6, 2026 2:21:34 PM EDT

54.45USD+0.627%(+0.34)427,038

49.83Bid 59.18Ask 9.35Spread

Pre-market

0.00USD-100.000%(-54.11)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-06	54.860000	54.860000	54.450000	54.4500	+0.627%	427,038	0.000%
2026-07-02	54.230000	54.230000	54.020000	54.1108	-0.477%	1,009	+0.627%
2026-07-01	55.060000	55.060000	54.370300	54.3703	-1.254%	1,609	+0.147%
2026-06-30	55.590000	55.940000	55.060500	55.0605	-1.583%	2,435	-1.109%
2026-06-29	56.250000	56.780000	55.920000	55.9459	+0.199%	7,177	-2.674%
2026-06-26	55.710000	55.985000	55.700000	55.8350	+0.003%	35,278	-2.481%
2026-06-25	55.309600	55.955000	55.309600	55.8333	+2.550%	17,546	-2.478%
2026-06-24	54.285000	54.444700	54.070000	54.4447	-1.632%	1,537	+0.010%
2026-06-23	54.830000	55.500500	54.830000	55.3481	+0.037%	15,039	-1.623%
2026-06-22	54.610000	55.330000	54.170000	55.3275	+1.037%	4,739	-1.586%
2026-06-18	54.700000	54.759700	54.095000	54.7597	-0.765%	4,532	-0.566%
2026-06-17	55.470000	55.720000	55.090000	55.1816	-0.834%	8,186	-1.326%
2026-06-16	56.095000	56.095000	55.590000	55.6457	-1.419%	12,795	-2.149%
2026-06-15	56.560000	56.940000	56.060000	56.4464	-3.027%	54,774	-3.537%
2026-06-12	58.668900	58.690000	58.160000	58.2083	+1.067%	2,158	-6.457%
2026-06-11	58.840000	58.840000	57.593500	57.5935	-1.104%	4,305	-5.458%
2026-06-10	57.790000	58.830000	57.790000	58.2366	+1.919%	8,126	-6.502%
2026-06-09	57.750100	57.750100	56.970000	57.1400	-2.541%	4,362	-4.708%
2026-06-08	58.795000	59.145000	58.630000	58.6300	+1.732%	2,949	-7.129%
2026-06-05	58.700100	59.020000	57.631900	57.6319	-3.581%	1,812	-5.521%
2026-06-04	59.010000	59.850000	59.010000	59.7723	+0.751%	7,061	-8.904%
2026-06-03	59.320000	60.010000	59.250000	59.3267	+0.457%	20,589	-8.220%
2026-06-02	58.410000	59.190100	58.410000	59.0566	+1.910%	6,034	-7.800%
2026-06-01	57.850000	58.820000	57.850000	57.9495	+1.029%	5,040	-6.039%
2026-05-29	57.660000	57.660000	57.150000	57.3593	-1.006%	3,116	-5.072%
2026-05-28	58.115000	58.115000	57.590000	57.9423	+0.447%	3,303	-6.027%
2026-05-27	57.640100	58.335000	57.380100	57.6844	-2.352%	28,567	-5.607%
2026-05-26	60.440000	60.440000	59.073900	59.0739	-1.926%	1,207	-7.827%
2026-05-22	60.100000	60.270000	59.851000	60.2340	+0.833%	13,360	-9.603%
2026-05-21	61.040000	61.170000	59.736300	59.7363	-1.835%	5,699	-8.849%
2026-05-20	61.820000	61.820000	60.730000	60.8532	-1.678%	6,928	-10.522%
2026-05-19	61.690000	62.124600	61.101000	61.8919	+0.408%	6,694	-12.024%
2026-05-18	60.710000	61.740000	60.450000	61.6403	+1.532%	9,720	-11.665%
2026-05-15	59.880000	60.710400	59.845000	60.7104	+1.548%	10,352	-10.312%
2026-05-14	59.680000	59.880000	59.579900	59.7852	+0.783%	6,302	-8.924%
2026-05-13	59.150000	59.321000	58.770000	59.3210	-0.442%	1,190	-8.211%
2026-05-12	59.970000	59.970000	59.130000	59.5844	+0.217%	2,121	-8.617%
2026-05-11	58.670000	59.455600	58.670000	59.4556	+2.287%	22,479	-8.419%
2026-05-08	57.930000	58.710000	57.665000	58.1263	+0.113%	3,973	-6.325%
2026-05-07	58.250000	58.250000	57.150000	58.0608	-1.902%	3,632	-6.219%
2026-05-06	59.950000	60.010000	59.171000	59.1867	-4.497%	8,163	-8.003%
2026-05-05	61.860000	62.240000	61.731000	61.9737	+0.188%	17,936	-12.140%
2026-05-04	60.870000	61.890000	60.650000	61.8574	+1.646%	22,371	-11.975%
2026-05-01	60.910000	60.950000	60.400000	60.8555	-0.791%	11,994	-10.526%
2026-04-30	60.070000	61.340400	60.070000	61.3404	+0.987%	12,184	-11.233%
2026-04-29	59.960000	60.780000	59.940000	60.7410	+2.564%	25,632	-10.357%
2026-04-28	59.020000	59.232500	58.865000	59.2225	+1.287%	10,616	-8.059%
2026-04-27	58.230000	58.895000	58.230000	58.4700	+0.702%	26,403	-6.875%
2026-04-24	57.690000	58.100000	57.690000	58.0624	+0.205%	3,057	-6.222%
2026-04-23	57.350000	57.980100	57.350000	57.9435	+1.335%	3,308	-6.029%
2026-04-22	56.720000	57.270000	56.720000	57.1800	+1.657%	7,619	-4.774%
2026-04-21	55.798000	56.248100	55.526600	56.2481	+2.193%	8,684	-3.197%
2026-04-20	55.010000	55.461300	55.010000	55.0410	+0.311%	55,243	-1.074%
2026-04-17	55.200000	55.200000	53.890000	54.8701	-3.895%	8,133	-0.766%
2026-04-16	56.830000	57.093800	56.816700	57.0938	+1.804%	11,517	-4.631%
2026-04-15	55.710000	56.310000	55.500000	56.0821	+0.547%	11,131	-2.910%
2026-04-14	56.290000	56.290000	55.520000	55.7771	-2.371%	14,985	-2.379%
2026-04-13	57.610000	57.699900	56.770000	57.1318	+0.283%	11,339	-4.694%
2026-04-10	56.670000	56.980000	56.190000	56.9707	+0.392%	20,285	-4.425%
2026-04-09	58.350000	58.350000	56.590000	56.7480	-1.672%	15,829	-4.049%
2026-04-08	56.200000	57.770000	55.890000	57.7127	-2.462%	19,027	-5.653%
2026-04-07	59.290000	59.300000	58.960000	59.1696	+0.925%	18,332	-7.976%
2026-04-06	58.710000	58.710000	58.025000	58.6275	-0.046%	67,516	-7.125%
2026-04-02	59.290000	59.510000	58.430000	58.6544	+1.354%	9,494	-7.168%
2026-04-01	58.670000	58.800000	57.430000	57.8706	-2.823%	13,548	-5.911%
2026-03-31	60.785000	61.010000	58.730000	59.5516	-1.188%	6,515	-8.567%
2026-03-30	62.360000	62.360000	60.120000	60.2675	-2.062%	15,083	-9.653%
2026-03-27	61.310000	61.698100	61.200000	61.5363	+1.181%	37,281	-11.516%
2026-03-26	60.200000	61.190000	60.200000	60.8181	+1.401%	8,479	-10.471%
2026-03-25	59.380000	60.080000	59.380000	59.9778	-0.146%	17,938	-9.216%
2026-03-24	58.700000	60.520000	58.700000	60.0653	+2.964%	15,788	-9.349%
2026-03-23	57.420000	58.680000	57.420000	58.3360	+0.067%	11,254	-6.661%
2026-03-20	58.800000	59.126800	58.050000	58.2971	-0.857%	12,655	-6.599%
2026-03-19	58.460000	59.600000	58.460000	58.8013	+1.494%	13,552	-7.400%
2026-03-18	57.960000	58.210000	57.675000	57.9359	+0.315%	11,087	-6.017%
2026-03-17	57.530000	58.180000	57.530000	57.7540	+1.562%	6,698	-5.721%
2026-03-16	57.210000	57.310000	56.865600	56.8656	+0.059%	6,327	-4.248%
2026-03-13	56.970000	56.970000	56.470000	56.8322	-0.089%	12,308	-4.192%
2026-03-12	56.430000	57.550100	56.430000	56.8829	+0.597%	16,769	-4.277%
2026-03-11	54.830000	56.560000	54.830000	56.5453	+2.831%	10,933	-3.706%
2026-03-10	55.720000	55.880000	54.988600	54.9886	-0.504%	7,937	-0.979%
2026-03-09	55.510000	55.880000	54.982000	55.2669	-0.878%	13,617	-1.478%
2026-03-06	56.360000	56.360000	55.588098	55.7566	-0.651%	25,579	-2.343%
2026-03-05	56.440000	56.620000	55.689900	56.1220	+0.320%	17,108	-2.979%
2026-03-04	55.180000	55.943200	55.180000	55.9432	+1.141%	9,173	-2.669%
2026-03-03	55.790000	55.790000	54.400000	55.3123	-0.138%	15,614	-1.559%
2026-03-02	54.310000	55.420000	54.310000	55.3887	+2.719%	454,549	-1.695%
2026-02-27	53.652200	53.922500	53.652200	53.9225	+0.866%	535	+0.978%
2026-02-26	53.459300	53.459300	53.459300	53.4593	+0.325%	353	+1.853%
2026-02-25	53.750000	53.750000	53.010000	53.2861	-0.188%	901	+2.184%
2026-02-24	52.846000	53.386600	52.846000	53.3866	+0.854%	2,459	+1.992%
2026-02-23	53.420000	53.420000	52.700000	52.9346	-0.556%	3,277	+2.863%
2026-02-20	53.020000	53.230300	52.835000	53.2303	+0.145%	3,421	+2.291%
2026-02-19	53.280000	53.280000	52.600000	53.1532	+0.678%	3,753	+2.440%
2026-02-18	52.721600	52.810000	52.700000	52.7950	+1.074%	1,002	+3.135%
2026-02-17	52.330000	52.330000	52.200000	52.2341	-0.945%	1,001	+4.242%
2026-02-13	51.910000	53.027500	51.910000	52.7326	+1.999%	2,207	+3.257%
2026-02-12	52.710000	52.710000	51.675000	51.6992	-2.792%	3,650	+5.321%
2026-02-11	53.380000	53.380000	52.300100	53.1839	+1.319%	8,294	+2.381%
2026-02-10	53.390000	53.390000	52.430000	52.4916	-1.211%	3,098	+3.731%
2026-02-09	52.420000	53.270000	52.420000	53.1350	+0.732%	20,692	+2.475%
2026-02-06	51.610000	52.784700	51.610000	52.7491	+3.506%	12,120	+3.225%
2026-02-05	50.790000	51.140000	50.320000	50.9623	-0.972%	5,296	+6.844%
2026-02-04	51.320000	51.600000	50.920000	51.4623	+0.690%	11,635	+5.806%
2026-02-03	50.141300	51.109700	49.965000	51.1097	+2.951%	37,878	+6.536%
2026-02-02	49.790000	50.000000	49.525000	49.6448	-1.636%	32,561	+9.679%
2026-01-30	50.500000	50.500000	49.870000	50.4703	-0.121%	2,309	+7.885%
2026-01-29	50.760100	50.980000	50.510000	50.5313	+1.104%	2,176	+7.755%
2026-01-28	49.560000	49.979300	49.560000	49.9793	+0.775%	1,324	+8.945%
2026-01-27	49.594900	49.594900	49.594900	49.5949	+1.195%	127	+9.790%
2026-01-26	49.350000	49.350000	49.009000	49.0090	-0.608%	2,008	+11.102%
2026-01-23	50.130000	50.370000	49.308800	49.3088	-0.529%	2,475	+10.427%
2026-01-22	49.460000	49.660000	49.446100	49.5708	+0.289%	1,254	+9.843%
2026-01-21	49.412400	49.427800	48.960000	49.4278	+3.016%	2,691	+10.161%
2026-01-20	48.210000	48.350000	47.880000	47.9808	-0.394%	2,657	+13.483%
2026-01-16	47.950000	48.210000	47.950000	48.1706	+0.319%	6,157	+13.036%
2026-01-15	47.990000	48.410000	47.900000	48.0173	-0.518%	2,700	+13.397%
2026-01-14	48.470000	48.470000	48.267300	48.2673	+1.900%	1,088	+12.809%
2026-01-13	47.740000	47.760100	47.367200	47.3672	+1.001%	7,445	+14.953%
2026-01-12	46.840000	46.980000	46.790000	46.8978	-0.174%	1,765	+16.104%
2026-01-09	47.030000	47.050000	46.910000	46.9794	+0.192%	3,492	+15.902%
2026-01-08	46.278700	47.130000	46.260000	46.8895	+1.918%	2,903	+16.124%
2026-01-07	46.170100	46.170100	45.950000	46.0070	-0.542%	681	+18.352%
2026-01-06	46.678000	46.840000	46.251600	46.2576	-1.270%	3,279	+17.710%
2026-01-05	47.710000	47.710000	46.608500	46.8525	+0.879%	4,996	+16.216%
2026-01-02	45.735000	46.570000	45.735000	46.4444	+2.686%	7,826	+17.237%
2025-12-31	45.470000	45.470000	45.115000	45.2297	-0.622%	1,933	+20.385%
2025-12-30	45.550000	45.690000	45.480000	45.5129	+0.436%	8,140	+19.636%
2025-12-29	45.080000	45.409900	45.080000	45.3151	+0.607%	5,012	+20.159%
2025-12-26	45.460000	45.460000	44.840000	45.0418	-0.667%	1,120	+20.888%
2025-12-24	45.480000	45.480000	45.344400	45.3444	-0.254%	1,361	+20.081%
2025-12-23	45.130000	45.520000	45.130000	45.4600	+0.778%	4,304	+19.776%
2025-12-22	45.120000	45.540000	45.090000	45.1090	+0.131%	21,531	+20.708%
2025-12-19	44.880000	45.160000	44.880000	45.0501	+1.109%	3,379	+20.865%
2025-12-18	45.011200	45.011200	44.555800	44.5558	-1.163%	90,702	+22.206%
2025-12-17	45.020000	45.079900	44.750000	45.0799	+0.762%	1,815	+20.786%
2025-12-16	45.100000	45.100000	44.598800	44.7389	-2.984%	2,115	+21.706%
2025-12-15	46.120000	46.120000	45.890000	46.1148	-1.182%	1,390	+18.075%
2025-12-12	47.660000	47.660000	46.666000	46.6662	-1.518%	1,911	+16.680%
2025-12-11	47.385400	47.385400	47.385400	47.3854	-0.340%	446	+14.909%
2025-12-10	47.215000	47.670000	47.215000	47.5469	-0.043%	849	+14.519%
2025-12-09	47.550100	47.580000	47.550100	47.5674	+0.757%	547	+14.469%
2025-12-08	47.600000	47.600000	47.210000	47.2100	-1.417%	6,344	+15.336%
2025-12-05	48.320000	48.320000	47.880000	47.8888	-0.756%	984	+13.701%
2025-12-04	47.960000	48.270000	47.960000	48.2535	+0.825%	3,101	+12.842%
2025-12-03	47.900000	47.940000	47.858500	47.8585	+1.833%	4,876	+13.773%
2025-12-02	47.065800	47.065800	46.996900	46.9969	-0.825%	377	+15.859%
2025-12-01	47.100000	47.507000	47.100000	47.3879	+0.495%	2,322	+14.903%
2025-11-28	47.020000	47.165800	47.020000	47.1544	+1.523%	414	+15.472%
2025-11-26	46.050000	46.730100	46.050000	46.4469	+0.997%	2,547	+17.231%
2025-11-25	45.970000	46.050000	45.970000	45.9883	-0.043%	1,124	+18.400%
2025-11-24	45.482500	46.007900	45.482500	46.0079	+0.497%	3,815	+18.349%
2025-11-21	45.750000	45.780200	45.750000	45.7802	+0.874%	2,315	+18.938%
2025-11-20	47.040000	47.400000	45.383700	45.3837	-2.601%	1,921	+19.977%
2025-11-19	46.510000	46.680000	46.290000	46.5955	-1.010%	1,863	+16.857%
2025-11-18	46.560000	47.173000	46.270000	47.0710	+1.091%	3,337	+15.676%
2025-11-17	47.210000	47.235000	46.490600	46.5629	-1.597%	2,839	+16.939%
2025-11-14	47.340000	47.340000	47.318700	47.3187	+1.668%	657	+15.071%
2025-11-13	46.580000	46.580000	46.542500	46.5425	-1.395%	342	+16.990%
2025-11-12	47.289900	47.369900	47.200800	47.2008	-1.379%	900	+15.358%
2025-11-11	47.400000	48.003000	47.400000	47.8609	+1.184%	4,046	+13.767%
2025-11-10	46.969100	47.485000	46.790100	47.3009	+1.155%	1,274	+15.114%
2025-11-07	46.260000	46.774000	46.260000	46.7608	+1.889%	1,324	+16.444%
2025-11-06	46.309600	46.310000	45.893700	45.8937	-0.268%	1,228	+18.644%
2025-11-05	46.390000	46.478400	46.017200	46.0172	+0.046%	1,952	+18.325%
2025-11-04	45.727000	46.065000	45.727000	45.9960	-2.118%	387	+18.380%
2025-11-03	46.550000	46.991500	46.550000	46.9915	+0.437%	3,595	+15.872%
2025-10-31	46.750100	46.800000	46.450000	46.7869	+0.398%	1,486	+16.379%
2025-10-30	46.420000	47.190000	46.420000	46.6015	-0.060%	3,435	+16.842%
2025-10-29	46.260000	46.950000	46.260000	46.6296	+0.985%	3,228	+16.771%
2025-10-28	46.420000	46.420000	46.170000	46.1747	-1.693%	3,443	+17.922%
2025-10-27	47.500000	47.500000	46.770000	46.9700	-0.575%	2,067	+15.925%
2025-10-24	47.441000	47.441000	47.241700	47.2417	+0.131%	1,396	+15.258%
2025-10-23	47.000000	47.555000	46.900000	47.1801	+2.612%	4,957	+15.409%
2025-10-22	45.840000	46.355000	45.230000	45.9790	-0.444%	6,006	+18.424%
2025-10-21	46.270000	46.311900	46.070000	46.1840	-1.889%	2,277	+17.898%
2025-10-20	46.550000	47.090000	46.550000	47.0732	+1.926%	2,616	+15.671%
2025-10-17	46.470000	46.470000	46.100000	46.1839	-0.890%	1,273	+17.898%
2025-10-16	47.179500	47.179500	46.390000	46.5986	-2.065%	1,990	+16.849%
2025-10-15	48.190000	48.190000	47.581300	47.5813	+0.244%	1,966	+14.436%
2025-10-14	46.670000	47.820600	46.670000	47.4653	+0.136%	4,319	+14.715%
2025-10-13	47.320000	47.450000	47.175000	47.4010	+3.198%	4,368	+14.871%
2025-10-10	47.540000	47.540000	45.920000	45.9319	-3.448%	2,492	+18.545%
2025-10-09	48.082800	48.090000	47.560000	47.5722	-1.070%	3,358	+14.458%
2025-10-08	47.680000	48.086500	47.680000	48.0865	+0.188%	7,689	+13.233%
2025-10-07	47.530000	48.020000	47.430000	47.9964	+0.759%	18,469	+13.446%
2025-10-06	47.840000	47.840000	47.634900	47.6349	+0.432%	412	+14.307%
2025-10-03	47.470000	47.792500	47.400000	47.4302	+0.712%	2,075	+14.800%
2025-10-02	47.484000	47.505000	46.885500	47.0949	-0.853%	4,874	+15.618%
2025-10-01	46.820000	47.620000	46.820000	47.5003	+1.345%	3,989	+14.631%
2025-09-30	47.120000	47.220000	46.760000	46.8700	-1.014%	8,246	+16.172%
2025-09-29	48.120000	48.120000	47.010000	47.3500	-1.218%	3,092	+14.995%
2025-09-26	47.910000	48.344400	47.830000	47.9338	+0.511%	7,746	+13.594%
2025-09-25	46.775100	47.690000	46.670000	47.6900	+1.663%	6,556	+14.175%
2025-09-24	47.088300	47.430000	46.880000	46.9100	+0.776%	4,055	+16.073%
2025-09-23	45.830000	47.040000	45.830000	46.5488	+1.829%	6,319	+16.974%
2025-09-22	45.200000	45.859900	45.070000	45.7129	+0.325%	4,611	+19.113%
2025-09-19	45.640000	45.804500	45.450000	45.5646	-0.661%	4,241	+19.501%
2025-09-18	45.463300	45.970000	45.410000	45.8676	+1.546%	6,078	+18.711%
2025-09-17	45.406900	45.430000	44.890000	45.1691	+0.084%	2,310	+20.547%
2025-09-16	44.554400	45.150000	44.554400	45.1313	+1.809%	3,866	+20.648%
2025-09-15	44.340000	44.455200	44.329400	44.3294	+0.028%	1,492	+22.830%
2025-09-12	44.740000	44.776000	44.316800	44.3168	-0.624%	14,493	+22.865%
2025-09-11	44.310000	44.621600	44.310000	44.5952	+0.310%	4,402	+22.098%
2025-09-10	44.170000	44.640000	44.170000	44.4573	+0.925%	2,400	+22.477%
2025-09-09	44.207500	44.365600	44.049900	44.0499	+1.143%	2,621	+23.610%
2025-09-08	44.190000	44.190000	43.250000	43.5522	-0.963%	3,983	+25.022%
2025-09-05	43.760000	43.975900	43.750000	43.9759	-1.035%	2,744	+23.818%
2025-09-04	44.190000	44.440000	44.100000	44.4357	+0.827%	11,354	+22.537%
2025-09-03	44.630000	44.630000	43.960000	44.0714	-1.518%	3,721	+23.550%
2025-09-02	44.040000	44.750500	44.040000	44.7505	+0.675%	12,605	+21.675%
2025-08-29	44.270000	44.450500	44.220000	44.4505	+0.038%	4,368	+22.496%
2025-08-28	44.000000	44.440000	43.800000	44.4334	+1.500%	3,969	+22.543%
2025-08-27	43.860000	43.940000	43.768700	43.7767	+0.912%	5,745	+24.381%
2025-08-26	43.170000	43.380900	42.960000	43.3809	+0.906%	4,124	+25.516%
2025-08-25	42.680900	43.000000	42.680900	42.9913	+0.704%	2,155	+26.654%
2025-08-22	41.920000	42.835000	41.920000	42.6908	+2.437%	2,465	+27.545%
2025-08-21	41.570000	41.830000	41.490000	41.6752	+0.158%	5,577	+30.653%
2025-08-20	41.515000	41.790000	41.515000	41.6096	+1.381%	25,955	+30.859%
2025-08-19	41.180000	41.260000	40.875000	41.0430	-0.642%	1,847	+32.666%
2025-08-18	41.470000	41.470000	41.250000	41.3084	-0.780%	2,026	+31.813%
2025-08-15	41.780000	41.950000	41.633000	41.6330	-0.649%	2,721	+30.786%
2025-08-14	41.820000	41.906000	41.675700	41.9049	-0.227%	3,862	+29.937%
2025-08-13	41.664600	42.000300	41.590000	42.0003	-0.024%	3,819	+29.642%
2025-08-12	41.890000	42.080000	41.890000	42.0103	+0.632%	3,563	+29.611%
2025-08-11	42.020800	42.020800	41.723900	41.7465	-0.694%	2,729	+30.430%
2025-08-08	42.330000	42.330000	42.038300	42.0383	-0.211%	4,768	+29.525%
2025-08-07	42.705000	42.705000	42.120000	42.1273	-0.428%	4,672	+29.251%
2025-08-06	43.030000	43.335000	42.220000	42.3082	-0.532%	7,330	+28.698%
2025-08-05	42.260000	42.550000	41.954600	42.5344	+0.369%	2,460	+28.014%
2025-08-04	42.460000	42.460000	42.030000	42.3780	+0.459%	34,072	+28.486%
2025-08-01	42.790000	42.790000	41.840000	42.1843	-2.498%	8,900	+29.076%
2025-07-31	43.290000	43.350000	43.190000	43.2649	-0.802%	1,242	+25.853%
2025-07-30	43.730000	43.730000	43.280000	43.6145	-0.907%	1,902	+24.844%
2025-07-29	43.863300	44.013700	43.595000	44.0137	+0.646%	1,962	+23.711%
2025-07-28	43.600000	43.731100	43.451400	43.7311	+1.271%	2,149	+24.511%
2025-07-25	43.256800	43.320000	43.120000	43.1823	-0.628%	1,230	+26.093%
2025-07-24	43.450000	43.480000	43.360000	43.4550	+0.385%	1,588	+25.302%
2025-07-23	42.780000	43.290000	42.780000	43.2883	+1.427%	3,827	+25.785%
2025-07-22	42.470000	42.790000	42.470000	42.6791	+0.393%	5,334	+27.580%
2025-07-21	43.940000	43.940000	42.512200	42.5122	-3.249%	2,080	+28.081%
2025-07-18	43.881000	43.939600	43.850000	43.9396	+0.781%	2,601	+23.920%
2025-07-17	43.200000	43.650000	43.200000	43.5989	+1.001%	3,993	+24.888%
2025-07-16	43.170800	43.360000	43.070000	43.1669	-1.039%	1,190	+26.138%
2025-07-15	43.750000	43.790000	43.611900	43.6200	-1.656%	3,493	+24.828%
2025-07-14	44.020000	44.354700	44.020000	44.3547	+0.169%	1,329	+22.760%
2025-07-11	43.710000	44.400000	43.710000	44.2800	+0.866%	1,334	+22.967%
2025-07-10	43.107000	43.900000	43.107000	43.9000	+1.479%	473	+24.032%
2025-07-09	43.460500	43.460500	43.260000	43.2600	-1.030%	2,175	+25.867%
2025-07-08	43.270000	43.840000	43.270000	43.7100	+1.321%	3,443	+24.571%
2025-07-07	43.110000	43.242400	42.880000	43.1400	-0.572%	2,331	+26.217%
2025-07-03	43.281600	43.388100	43.281600	43.3881	+0.203%	1,178	+25.495%
2025-07-02	42.890000	43.300000	42.500000	43.3000	+1.810%	893	+25.751%
2025-07-01	42.400000	42.884000	42.360000	42.5300	-1.391%	3,700	+28.027%
2025-06-30	42.920000	43.180000	42.920000	43.1300	-0.162%	2,295	+26.246%
2025-06-27	43.590000	43.590000	42.839700	43.2000	-0.575%	2,990	+26.042%
2025-06-26	42.910000	43.530000	42.910000	43.4500	+1.519%	6,234	+25.316%
2025-06-25	43.350000	43.350000	42.730000	42.8000	-1.314%	10,064	+27.220%
2025-06-24	43.310500	43.530000	43.250000	43.3700	+0.417%	6,789	+25.548%
2025-06-23	44.797900	44.797900	43.130000	43.1900	-3.292%	3,408	+26.071%
2025-06-20	44.610000	44.890000	44.403500	44.6600	+0.790%	1,595	+21.921%
2025-06-18	44.240000	44.310000	44.170000	44.3100	+0.158%	1,702	+22.884%
2025-06-17	44.140000	44.430600	44.140000	44.2400	+0.820%	3,283	+23.079%
2025-06-16	44.070000	44.070000	43.710000	43.8800	-0.114%	1,795	+24.088%
2025-06-13	43.835700	44.010000	43.680000	43.9300	+1.572%	5,034	+23.947%
2025-06-12	42.777000	43.250000	42.777000	43.2500	+0.617%	1,823	+25.896%
2025-06-11	42.700000	43.120000	42.670000	42.9846	+1.689%	4,174	+26.673%
2025-06-10	42.515000	42.515000	42.190000	42.2705	+0.571%	3,072	+28.813%
2025-06-09	41.872000	42.450000	41.870000	42.0303	-0.200%	5,356	+29.549%
2025-06-06	42.100000	42.220000	41.790000	42.1144	+2.071%	5,371	+29.291%
2025-06-05	41.300000	41.555000	41.260000	41.2600	-0.218%	1,625	+31.968%
2025-06-04	42.050000	42.200000	41.274600	41.3500	-1.561%	6,025	+31.681%
2025-06-03	41.480000	42.310000	41.480000	42.0056	+1.980%	4,217	+29.626%
2025-06-02	41.280300	41.394500	40.930200	41.1900	+1.353%	2,886	+32.192%
2025-05-30	40.865900	40.865900	40.640000	40.6400	-1.119%	2,725	+33.981%
2025-05-29	41.400000	41.400000	41.013400	41.1000	-0.097%	1,317	+32.482%
2025-05-28	41.890000	41.890000	41.140000	41.1400	-1.367%	12,017	+32.353%
2025-05-27	41.480000	41.720000	41.420000	41.7100	+1.435%	59,672	+30.544%
2025-05-23	40.915000	41.220000	40.900100	41.1200	+0.958%	2,867	+32.417%
2025-05-22	40.790000	40.870000	40.250000	40.7300	-0.489%	3,710	+33.685%
2025-05-21	41.520000	41.520000	40.900000	40.9300	-2.128%	2,062	+33.032%
2025-05-20	41.970000	42.100000	41.780000	41.8200	-0.500%	2,837	+30.201%
2025-05-19	41.659700	42.050000	41.659700	42.0300	-0.919%	9,504	+29.550%
2025-05-16	42.030000	42.490000	42.030000	42.4200	-0.212%	2,340	+28.359%
2025-05-15	41.960000	42.510000	41.960000	42.5100	-0.281%	1,395	+28.088%
2025-05-14	42.300000	42.720000	42.300000	42.6300	+0.212%	17,869	+27.727%
2025-05-13	42.330000	42.869000	42.320000	42.5400	+2.161%	5,832	+27.997%
2025-05-12	42.210000	42.330500	41.640000	41.6400	+2.439%	9,847	+30.764%
2025-05-09	40.542600	40.700000	40.530000	40.6484	+1.111%	11,480	+33.954%
2025-05-08	40.000000	40.575000	40.000000	40.2019	+1.725%	3,892	+35.441%
2025-05-07	39.620000	39.620000	39.199600	39.5200	+0.356%	5,897	+37.778%
2025-05-06	39.420000	39.560000	39.260000	39.3800	+0.178%	2,535	+38.268%
2025-05-05	39.310000	39.560700	39.100000	39.3100	-1.553%	9,268	+38.514%
2025-05-02	39.670000	39.930000	39.080000	39.9300	+2.516%	7,434	+36.364%
2025-05-01	38.550000	39.310000	38.550000	38.9500	+0.646%	100,425	+39.795%
2025-04-30	38.530000	38.700000	38.360000	38.7000	-2.788%	8,275	+40.698%
2025-04-29	39.520000	39.990000	39.240800	39.8100	-0.223%	9,283	+36.775%
2025-04-28	39.440000	39.920000	39.440000	39.8988	+0.984%	3,793	+36.470%
2025-04-25	39.100000	39.510000	38.892000	39.5100	+0.312%	4,007	+37.813%
2025-04-24	39.130000	39.620000	39.130000	39.3873	+1.219%	5,202	+38.243%
2025-04-23	39.420000	39.420000	38.670000	38.9130	+0.240%	7,580	+39.928%
2025-04-22	39.013600	39.013600	38.600000	38.8200	+2.536%	1,356	+40.263%
2025-04-21	38.367500	38.367500	37.620000	37.8600	-3.884%	2,145	+43.819%
2025-04-17	38.930000	39.790000	38.930000	39.3900	+2.416%	2,921	+38.233%
2025-04-16	38.870000	38.870000	38.250000	38.4608	+1.133%	11,612	+41.573%
2025-04-15	38.080900	38.080900	38.030000	38.0300	+0.662%	2,020	+43.176%
2025-04-14	37.667700	37.989000	37.540000	37.7800	+0.452%	3,798	+44.124%
2025-04-11	36.580000	37.610000	36.020000	37.6100	+3.296%	7,936	+44.775%
2025-04-10	37.150000	37.150000	35.841400	36.4100	-6.232%	6,276	+49.547%
2025-04-09	34.920000	39.330000	34.539700	38.8300	+9.319%	6,990	+40.227%
2025-04-08	37.811000	37.820000	35.510300	35.5200	-2.898%	11,278	+53.294%
2025-04-07	34.820000	38.160000	34.820000	36.5800	+0.771%	8,482	+48.852%
2025-04-04	38.438000	38.438000	36.080000	36.3000	-10.459%	6,551	+50.000%
2025-04-03	42.125000	42.125000	40.540000	40.5400	-9.022%	3,005	+34.312%
2025-04-02	43.634600	44.560000	43.634600	44.5600	+0.929%	2,670	+22.195%
2025-04-01	43.590000	44.150000	43.590000	44.1500	+1.076%	550	+23.330%
2025-03-31	42.975000	43.820000	42.975000	43.6800	+0.622%	2,283	+24.657%
2025-03-28	43.860000	43.860000	43.040000	43.4100	-0.777%	2,644	+25.432%
2025-03-27	43.950000	43.962000	43.654800	43.7500	-1.442%	3,033	+24.457%
2025-03-26	44.881961	44.881961	44.390000	44.3900	-0.314%	652	+22.663%
2025-03-25	44.540000	44.549500	44.435300	44.5300	+0.315%	13,012	+22.277%
2025-03-24	44.200100	44.390000	44.110000	44.3900	+2.023%	3,741	+22.663%
2025-03-21	43.830000	43.899700	43.410000	43.5100	-1.427%	4,383	+25.144%
2025-03-20	43.850000	44.300000	43.850000	44.1400	-0.181%	5,146	+23.357%
2025-03-19	43.659900	44.290000	43.659900	44.2200	+2.148%	3,827	+23.134%
2025-03-18	43.330000	43.330000	43.009800	43.2900	+0.732%	2,444	+25.780%
2025-03-17	42.350000	43.109900	42.350000	42.9756	+1.658%	2,603	+26.700%
2025-03-14	41.260000	42.274700	41.210900	42.2747	+3.351%	4,550	+28.800%
2025-03-13	41.470000	41.470000	40.670000	40.9042	-1.623%	4,307	+33.116%
2025-03-12	41.514900	41.670000	41.514900	41.5792	+0.928%	1,305	+30.955%
2025-03-11	41.040000	41.440000	40.900000	41.1968	+1.173%	3,018	+32.170%
2025-03-10	41.228800	41.228800	40.160600	40.7193	-1.047%	3,610	+33.720%
2025-03-07	41.070000	41.430000	40.480000	41.1500	+1.137%	3,404	+32.321%
2025-03-06	40.820000	41.275000	40.670000	40.6873	-2.662%	3,081	+33.826%
2025-03-05	41.990000	41.990000	41.010100	41.8000	-1.088%	1,804	+30.263%
2025-03-04	41.990000	42.720000	40.918800	42.2600	-0.325%	11,494	+28.845%
2025-03-03	44.190000	44.349000	42.207900	42.3979	-4.198%	8,273	+28.426%
2025-02-28	43.450000	44.255900	43.311400	44.2559	+1.625%	3,322	+23.034%
2025-02-27	43.850000	44.040000	43.548100	43.5481	-0.941%	3,079	+25.034%
2025-02-26	44.066900	44.281000	43.798600	43.9616	+0.300%	3,740	+23.858%
2025-02-25	44.560000	44.560000	43.480000	43.8300	-1.350%	5,309	+24.230%
2025-02-24	44.680000	44.715000	44.430000	44.4300	-1.223%	2,628	+22.552%
2025-02-21	45.740000	45.811200	44.830000	44.9800	-3.039%	3,114	+21.054%
2025-02-20	46.410000	46.510000	46.170000	46.3900	-0.600%	3,476	+17.374%
2025-02-19	46.924900	46.988200	46.606700	46.6700	+0.586%	1,602	+16.670%
2025-02-18	46.059900	46.398000	45.980000	46.3980	+1.142%	602	+17.354%
2025-02-14	46.035000	46.065100	45.821100	45.8743	-0.157%	718	+18.694%
2025-02-13	45.350000	45.980000	45.317700	45.9466	+1.243%	7,853	+18.507%
2025-02-12	46.211100	46.211100	45.350000	45.3823	-1.982%	1,172	+19.981%
2025-02-11	46.241500	46.760000	46.241500	46.3000	-0.194%	2,046	+17.603%
2025-02-10	46.151300	46.500000	46.151300	46.3900	+2.451%	3,356	+17.374%
2025-02-07	45.480000	45.610000	45.230000	45.2800	+0.533%	1,934	+20.252%
2025-02-06	46.090000	46.090000	44.700000	45.0400	-2.426%	3,259	+20.893%
2025-02-05	45.710000	46.160000	45.710000	46.1600	+0.786%	3,810	+17.959%
2025-02-04	44.980000	45.800000	44.940000	45.8000	+1.197%	8,427	+18.886%
2025-02-03	44.640000	45.471001	44.590000	45.2581	+0.910%	5,768	+20.310%
2025-01-31	45.490000	45.635500	44.810000	44.8500	-2.258%	6,114	+21.405%
2025-01-30	46.150200	46.190000	45.640000	45.8859	+0.569%	8,213	+18.664%
2025-01-29	45.280000	45.830000	45.230000	45.6265	+0.707%	18,362	+19.339%
2025-01-28	45.500000	45.580000	44.810000	45.3063	-0.162%	4,206	+20.182%
2025-01-27	46.110000	46.110000	45.000000	45.3800	-4.324%	44,603	+19.987%
2025-01-24	48.080000	48.150000	47.427900	47.4311	-1.197%	4,551	+14.798%
2025-01-23	48.389900	48.389900	47.870000	48.0055	-0.238%	6,341	+13.425%
2025-01-22	48.520000	48.875000	48.120000	48.1200	-1.434%	3,722	+13.155%
2025-01-21	48.770000	48.843400	48.380100	48.8200	+0.041%	4,630	+11.532%
2025-01-17	48.500000	48.800000	48.500000	48.8000	+0.648%	1,386	+11.578%
2025-01-16	48.065000	48.595200	47.880000	48.4856	+0.991%	3,258	+12.301%
2025-01-15	48.000000	48.010000	47.865100	48.0100	+1.415%	1,661	+13.414%
2025-01-14	46.690000	47.400500	46.690000	47.3400	+1.291%	4,065	+15.019%
2025-01-13	46.491000	46.740000	46.491000	46.7367	+1.845%	5,600	+16.504%