Dark

PYZ
Invesco Exchange-Traded Fund Trust Invesco Dorsey Wright Basic Materials Momentum ETF
stock NASDAQ ETF

At Close

May 4, 2026 3:04:12 PM EDT

126.64USD-1.315%(-1.69)216,700

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-128.33)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-04	128.050000	128.450000	126.520000	127.1926	-0.884%	216,700	0.000%
2026-05-01	128.327500	128.327500	128.327500	128.3275	-0.126%	367	-0.884%
2026-04-30	125.370000	128.489500	125.370000	128.4895	+2.884%	1,224	-1.009%
2026-04-29	127.030000	127.030000	124.887500	124.8875	-1.036%	3,207	+1.846%
2026-04-28	127.400000	127.400000	126.189300	126.1951	-2.039%	1,319	+0.790%
2026-04-27	128.130000	128.822100	128.130000	128.8221	+0.461%	777	-1.265%
2026-04-24	127.715000	128.231400	127.715000	128.2314	+1.024%	563	-0.810%
2026-04-23	127.330000	127.330000	126.720000	126.9313	-0.986%	1,397	+0.206%
2026-04-22	127.440000	128.194700	127.420000	128.1947	+1.061%	2,882	-0.782%
2026-04-21	128.809900	128.809900	126.650000	126.8491	-0.526%	3,143	+0.271%
2026-04-20	126.820000	127.520400	126.755000	127.5204	+1.064%	1,621	-0.257%
2026-04-17	125.085000	126.594500	125.085000	126.1784	-0.178%	1,819	+0.804%
2026-04-16	126.160000	126.550000	125.220000	126.4034	+1.264%	4,378	+0.624%
2026-04-15	126.160000	126.160000	124.825700	124.8257	-1.220%	4,002	+1.896%
2026-04-14	126.890000	126.890000	126.367500	126.3675	-0.602%	1,357	+0.653%
2026-04-13	125.810000	127.133400	125.640000	127.1334	+1.198%	1,856	+0.047%
2026-04-10	125.650000	125.650000	125.545000	125.6282	+0.691%	2,359	+1.245%
2026-04-09	124.590000	124.765900	124.590000	124.7659	-0.108%	1,262	+1.945%
2026-04-08	123.895500	124.900900	123.895500	124.9009	+2.624%	1,299	+1.835%
2026-04-07	121.707100	121.707100	121.707100	121.7071	+0.482%	733	+4.507%
2026-04-06	120.990000	121.123800	120.990000	121.1238	-0.377%	1,827	+5.010%
2026-04-02	120.887000	121.582100	120.887000	121.5821	-0.263%	1,183	+4.615%
2026-04-01	120.690000	122.520000	120.690000	121.9023	+1.730%	2,499	+4.340%
2026-03-31	117.520000	119.890000	117.520000	119.8291	+4.753%	8,446	+6.145%
2026-03-30	116.520000	116.540000	114.391900	114.3919	-0.549%	2,695	+11.190%
2026-03-27	114.810000	116.210000	114.810000	115.0238	+0.055%	11,260	+10.579%
2026-03-26	116.050000	116.265000	114.720000	114.9607	-2.192%	1,458	+10.640%
2026-03-25	117.880000	117.880000	117.040000	117.5372	+1.716%	2,339	+8.215%
2026-03-24	111.090000	115.580000	111.090000	115.5547	+2.705%	2,043	+10.071%
2026-03-23	113.095600	113.250000	112.476900	112.5111	+2.703%	1,827	+13.049%
2026-03-20	111.520000	111.520000	109.550300	109.5503	-3.345%	1,223	+16.104%
2026-03-19	113.350000	113.350000	113.341500	113.3415	-3.007%	1,088	+12.221%
2026-03-18	118.110000	118.610000	116.855000	116.8550	-2.430%	3,731	+8.847%
2026-03-17	119.900000	119.919900	119.700000	119.7659	+0.690%	1,553	+6.201%
2026-03-16	118.630000	118.945400	117.650100	118.9454	+1.418%	1,621	+6.934%
2026-03-13	118.070000	118.070000	117.240000	117.2820	-2.582%	1,967	+8.450%
2026-03-12	122.170000	122.170000	120.171200	120.3904	-2.689%	2,464	+5.650%
2026-03-11	122.900000	123.790000	122.210000	123.7173	-0.113%	2,807	+2.809%
2026-03-10	123.555000	124.250000	123.555000	123.8578	+0.767%	2,072	+2.692%
2026-03-09	116.957900	122.915100	116.881900	122.9151	+1.484%	5,525	+3.480%
2026-03-06	121.440000	121.610000	120.710000	121.1177	-2.379%	10,358	+5.016%
2026-03-05	127.470000	127.470000	124.069100	124.0691	-3.318%	3,043	+2.518%
2026-03-04	128.480000	129.800000	128.020000	128.3268	+0.362%	2,914	-0.884%
2026-03-03	126.210000	128.254000	124.520000	127.8643	-3.997%	5,894	-0.525%
2026-03-02	130.400000	133.187400	130.210000	133.1874	+0.795%	20,616	-4.501%
2026-02-27	130.720000	132.136500	130.720000	132.1365	+0.405%	980	-3.742%
2026-02-26	130.540000	131.603900	128.610000	131.6039	+0.444%	4,193	-3.352%
2026-02-25	131.650000	131.650000	131.022800	131.0228	-0.168%	726	-2.923%
2026-02-24	130.140000	131.762151	130.140000	131.2435	+1.566%	3,428	-3.087%
2026-02-23	128.141100	129.370000	128.141100	129.2203	-0.039%	4,598	-1.569%
2026-02-20	128.530000	129.310000	127.720000	129.2709	+0.335%	22,702	-1.608%
2026-02-19	128.000000	128.839100	127.523000	128.8391	+0.009%	1,260	-1.278%
2026-02-18	129.410000	130.680000	128.827100	128.8271	+1.426%	3,558	-1.269%
2026-02-17	126.970000	127.290000	124.620000	127.0153	-1.077%	2,332	+0.140%
2026-02-13	126.537200	128.820000	126.435000	128.3980	+1.178%	4,985	-0.939%
2026-02-12	132.100000	132.105000	126.902900	126.9029	-4.114%	1,975	+0.228%
2026-02-11	132.360000	132.360000	129.875000	132.3475	+1.472%	6,709	-3.895%
2026-02-10	130.015349	131.134900	129.930000	130.4278	-0.016%	15,201	-2.480%
2026-02-09	127.890000	130.600000	127.876300	130.4483	+1.854%	15,985	-2.496%
2026-02-06	126.881500	128.130000	126.810000	128.0737	+4.394%	4,638	-0.688%
2026-02-05	124.050000	124.050000	122.590000	122.6829	-3.500%	1,598	+3.676%
2026-02-04	128.540000	128.785000	125.230000	127.1321	+0.062%	7,072	+0.048%
2026-02-03	126.000000	127.760000	125.150000	127.0537	+4.275%	4,356	+0.109%
2026-02-02	120.620000	121.845400	120.620000	121.8454	+0.666%	6,121	+4.389%
2026-01-30	122.775000	122.775000	120.000000	121.0391	-5.015%	4,667	+5.084%
2026-01-29	126.700000	127.430000	124.750000	127.4300	-1.148%	2,944	-0.186%
2026-01-28	130.300000	130.300000	128.240000	128.9096	-0.328%	3,201	-1.332%
2026-01-27	127.877500	129.334300	127.720100	129.3343	+0.414%	4,000	-1.656%
2026-01-26	133.750000	133.750000	128.801600	128.8016	-1.803%	5,143	-1.249%
2026-01-23	130.713300	131.166500	130.200100	131.1665	+0.257%	1,919	-3.030%
2026-01-22	130.210000	132.088600	130.210000	130.8303	+1.949%	7,039	-2.780%
2026-01-21	128.310000	128.350000	127.680000	128.3292	+1.842%	4,545	-0.886%
2026-01-20	125.830000	126.325000	125.217000	126.0080	+0.341%	9,545	+0.940%
2026-01-16	125.850000	125.850000	124.960000	125.5803	-0.476%	1,752	+1.284%
2026-01-15	125.195000	126.600000	125.195000	126.1810	+1.102%	1,106	+0.802%
2026-01-14	124.297106	124.878700	124.297106	124.8053	+1.396%	976	+1.913%
2026-01-13	124.270000	124.270000	123.030000	123.0865	-0.078%	2,356	+3.336%
2026-01-12	122.340400	123.182400	122.290100	123.1824	+1.904%	1,366	+3.255%
2026-01-09	120.280000	120.881300	120.160000	120.8813	+2.272%	2,168	+5.221%
2026-01-08	117.450000	118.195500	117.285000	118.1955	+0.442%	1,895	+7.612%
2026-01-07	116.540000	117.900000	116.445800	117.6748	-1.143%	3,732	+8.088%
2026-01-06	117.182000	119.080000	117.182000	119.0348	+2.944%	11,848	+6.853%
2026-01-05	115.720000	116.090000	115.630100	115.6301	+2.501%	41,210	+10.000%
2026-01-02	111.125200	112.809100	111.125200	112.8091	+2.408%	1,385	+12.750%
2025-12-31	110.740000	110.740000	110.000000	110.1562	-0.950%	1,363	+15.466%
2025-12-30	111.980000	111.980000	111.212200	111.2122	-0.615%	901	+14.369%
2025-12-29	111.560000	112.335000	111.560000	111.9006	-1.983%	1,204	+13.666%
2025-12-26	114.670000	114.670000	114.165000	114.1650	+0.200%	595	+11.411%
2025-12-24	113.110000	113.936600	113.110000	113.9366	+0.024%	1,174	+11.635%
2025-12-23	113.860000	113.909700	113.860000	113.9097	+0.256%	1,072	+11.661%
2025-12-22	113.660000	114.110000	113.470000	113.6191	+1.420%	3,734	+11.946%
2025-12-19	112.285000	112.390000	112.028300	112.0283	+1.479%	1,100	+13.536%
2025-12-18	111.036100	111.200000	110.200000	110.3959	+0.812%	2,702	+15.215%
2025-12-17	110.580000	111.200000	109.440000	109.5069	-0.022%	3,335	+16.150%
2025-12-16	109.500000	109.531400	109.140000	109.5314	-0.340%	1,462	+16.124%
2025-12-15	111.040000	111.040000	109.905100	109.9051	-0.948%	1,455	+15.729%
2025-12-12	113.520000	113.520000	110.957500	110.9575	-1.561%	2,305	+14.632%
2025-12-11	108.130000	112.960000	108.130000	112.7171	+4.006%	4,248	+12.842%
2025-12-10	106.880000	108.620000	106.880000	108.3751	+1.311%	3,093	+17.363%
2025-12-09	107.361000	107.361000	106.973100	106.9731	+1.123%	727	+18.901%
2025-12-08	107.800000	107.800000	105.785300	105.7853	-1.422%	2,564	+20.237%
2025-12-05	108.080000	108.285000	107.311600	107.3116	-0.348%	3,396	+18.526%
2025-12-04	107.050000	108.030000	107.025000	107.6865	+0.681%	2,150	+18.114%
2025-12-03	106.240000	107.140000	106.240000	106.9576	+0.972%	2,050	+18.919%
2025-12-02	105.670000	106.260000	105.635000	105.9278	-0.057%	1,701	+20.075%
2025-12-01	107.330000	107.330000	105.988700	105.9887	-1.088%	4,329	+20.006%
2025-11-28	106.560000	107.154900	106.560000	107.1549	+1.536%	814	+18.700%
2025-11-26	104.420000	106.090000	104.420000	105.5339	+1.695%	8,458	+20.523%
2025-11-25	101.780000	103.870000	101.780000	103.7754	+2.043%	1,696	+22.565%
2025-11-24	100.010000	101.698200	100.010000	101.6982	+2.434%	1,236	+25.069%
2025-11-21	97.840000	99.460000	97.090000	99.2816	+1.910%	1,942	+28.113%
2025-11-20	102.225000	102.225000	97.421100	97.4211	-3.787%	1,902	+30.560%
2025-11-19	101.280000	101.420000	100.960000	101.2555	+0.644%	2,434	+25.615%
2025-11-18	100.730000	101.050000	99.460000	100.6079	+0.209%	1,722	+26.424%
2025-11-17	101.880000	102.370000	100.398400	100.3984	-2.053%	2,598	+26.688%
2025-11-14	101.980000	102.850000	101.980000	102.5024	-0.613%	2,274	+24.087%
2025-11-13	105.364500	105.364500	103.134700	103.1347	-2.039%	1,597	+23.327%
2025-11-12	104.400000	105.830000	104.400000	105.2819	+1.594%	2,360	+20.811%
2025-11-11	104.030000	104.030000	103.410000	103.6304	-0.485%	833	+22.737%
2025-11-10	104.430000	104.789900	103.121000	104.1357	+1.946%	4,658	+22.141%
2025-11-07	99.100000	102.147600	99.100000	102.1476	+3.107%	3,211	+24.518%
2025-11-06	101.400000	101.400000	99.069100	99.0691	-1.200%	2,888	+28.388%
2025-11-05	99.800000	100.450000	99.470000	100.2722	+1.178%	13,787	+26.847%
2025-11-04	100.350000	100.445000	99.080000	99.1049	-2.930%	2,376	+28.341%
2025-11-03	103.670000	103.670000	101.942900	102.0967	-2.493%	176,624	+24.581%
2025-10-31	105.055000	105.106100	104.706700	104.7067	-0.842%	515	+21.475%
2025-10-30	105.990000	106.260100	105.595600	105.5956	-0.658%	1,214	+20.453%
2025-10-29	108.250000	108.250000	106.295200	106.2952	-1.090%	1,872	+19.660%
2025-10-28	106.920000	107.466300	106.920000	107.4663	+0.384%	701	+18.356%
2025-10-27	108.200000	108.200000	106.810000	107.0547	-1.566%	1,707	+18.811%
2025-10-24	108.760000	108.760000	108.752000	108.7575	+0.526%	401	+16.951%
2025-10-23	107.250000	108.188800	107.250000	108.1888	+2.172%	811	+17.565%
2025-10-22	105.660000	105.889000	105.498800	105.8890	-1.093%	1,089	+20.119%
2025-10-21	107.059400	107.059400	107.059400	107.0594	-4.203%	401	+18.806%
2025-10-20	110.875000	111.756600	110.875000	111.7566	+2.905%	598	+13.812%
2025-10-17	109.910000	109.910000	108.451000	108.6020	-2.692%	1,115	+17.118%
2025-10-16	111.141000	111.606400	111.141000	111.6064	-1.727%	638	+13.965%
2025-10-15	115.060000	115.060000	112.868400	113.5682	-0.403%	1,364	+11.997%
2025-10-14	112.080000	114.920000	110.450000	114.0282	+1.056%	2,493	+11.545%
2025-10-13	111.090000	113.140000	111.080000	112.8369	+5.134%	2,652	+12.723%
2025-10-10	107.326700	107.326700	107.326700	107.3267	-1.225%	88	+18.510%
2025-10-09	108.330000	108.658000	108.330000	108.6580	-1.792%	1,140	+17.058%
2025-10-08	110.720000	110.720000	110.641100	110.6411	+2.264%	503	+14.960%
2025-10-07	109.238700	109.238700	107.740000	108.1917	-0.743%	921	+17.562%
2025-10-06	108.700000	109.710000	108.572600	109.0015	+1.096%	664	+16.689%
2025-10-03	108.270000	108.270000	107.820000	107.8200	+0.428%	319	+17.968%
2025-10-02	105.728500	107.390000	105.728500	107.3609	+1.485%	755	+18.472%
2025-10-01	105.860000	105.860000	105.480000	105.7898	-0.087%	1,054	+20.231%
2025-09-30	105.198500	105.882200	105.198500	105.8822	+0.323%	875	+20.127%
2025-09-29	107.270000	107.270000	105.541300	105.5413	-0.257%	247	+20.515%
2025-09-26	105.813200	105.813200	105.813200	105.8132	+0.619%	374	+20.205%
2025-09-25	105.161800	105.161800	105.161800	105.1618	-0.015%	602	+20.949%
2025-09-24	105.178000	105.178000	105.178000	105.1780	-1.512%	253	+20.931%
2025-09-23	106.792800	106.792800	106.792800	106.7928	-0.084%	357	+19.102%
2025-09-22	106.883100	106.883100	106.883100	106.8831	+0.375%	56	+19.002%
2025-09-19	106.180000	106.483900	106.080000	106.4839	+0.364%	1,021	+19.448%
2025-09-18	105.800000	106.097500	105.580000	106.0975	+1.358%	941	+19.883%
2025-09-17	106.030000	106.439900	104.676300	104.6763	-0.602%	1,619	+21.510%
2025-09-16	105.370000	105.370000	105.310000	105.3100	-1.009%	758	+20.779%
2025-09-15	106.458400	106.458400	106.383600	106.3836	+1.365%	701	+19.560%
2025-09-12	104.832200	104.950900	104.832200	104.9509	-0.655%	792	+21.192%
2025-09-11	105.643100	105.643100	105.643100	105.6431	+1.598%	151	+20.398%
2025-09-10	103.640000	103.981300	103.640000	103.9813	+0.611%	493	+22.323%
2025-09-09	104.560000	104.560000	103.150000	103.3501	-1.163%	670	+23.070%
2025-09-08	104.220000	104.566400	104.220000	104.5664	+0.851%	418	+21.638%
2025-09-05	103.550000	103.684000	103.550000	103.6840	+1.008%	318	+22.673%
2025-09-04	102.649400	102.649400	102.649400	102.6494	+0.374%	346	+23.910%
2025-09-03	102.775000	102.775000	102.266900	102.2669	-0.847%	707	+24.373%
2025-09-02	103.150000	103.150000	103.140800	103.1408	-0.649%	539	+23.319%
2025-08-29	103.814800	103.814800	103.814800	103.8148	-0.228%	75	+22.519%
2025-08-28	103.720000	104.052200	103.720000	104.0522	+0.344%	446	+22.239%
2025-08-27	103.745000	103.745000	103.651000	103.6955	+0.415%	823	+22.660%
2025-08-26	103.640000	103.640000	103.266900	103.2669	+0.385%	331	+23.169%
2025-08-25	102.870700	102.870700	102.870700	102.8707	+0.126%	1,544	+23.643%
2025-08-22	100.780000	102.944499	100.780000	102.7414	+2.548%	322	+23.799%
2025-08-21	99.470000	100.188800	99.470000	100.1888	+0.477%	331	+26.953%
2025-08-20	99.966189	99.966189	99.713500	99.7135	-0.186%	325	+27.558%
2025-08-19	99.844100	99.899200	99.770100	99.8992	-1.166%	550	+27.321%
2025-08-18	101.077400	101.077400	101.077400	101.0774	-0.411%	364	+25.837%
2025-08-15	102.187700	102.187700	101.494100	101.4941	-0.583%	374	+25.320%
2025-08-14	102.089400	102.089400	102.089400	102.0894	-1.009%	133	+24.589%
2025-08-13	103.130300	103.130300	103.130300	103.1303	+1.842%	139	+23.332%
2025-08-12	99.640000	101.265100	99.640000	101.2651	+1.900%	569	+25.604%
2025-08-11	99.350000	99.610000	99.019600	99.3772	-0.125%	704	+27.990%
2025-08-08	100.110000	100.110000	99.501900	99.5019	+0.582%	1,153	+27.829%
2025-08-07	99.140000	99.140000	98.925800	98.9258	+1.365%	1,438	+28.574%
2025-08-06	97.190900	97.594100	97.190900	97.5941	-0.754%	389	+30.328%
2025-08-05	96.760000	98.335700	96.760000	98.3357	+1.915%	655	+29.345%
2025-08-04	95.700000	96.488400	95.700000	96.4884	+1.685%	322	+31.822%
2025-08-01	94.140000	95.141200	94.140000	94.8899	-0.633%	1,032	+34.042%
2025-07-31	96.550000	96.550000	95.494700	95.4947	-2.048%	531	+33.193%
2025-07-30	98.840000	98.920000	97.490900	97.4909	-1.747%	887	+30.466%
2025-07-29	98.810000	99.224000	98.810000	99.2240	-1.246%	458	+28.187%
2025-07-28	100.580000	100.580000	100.180000	100.4764	-0.881%	1,811	+26.590%
2025-07-25	100.110000	101.369200	100.110000	101.3692	+0.983%	1,154	+25.475%
2025-07-24	101.070000	101.070000	100.382100	100.3821	-1.198%	442	+26.708%
2025-07-23	101.323700	101.599400	101.323700	101.5994	+0.643%	474	+25.190%
2025-07-22	100.950300	100.950300	100.950300	100.9503	+1.079%	152	+25.995%
2025-07-21	100.268000	100.268000	99.872600	99.8726	-0.169%	257	+27.355%
2025-07-18	100.041400	100.041400	100.041400	100.0414	+0.199%	297	+27.140%
2025-07-17	99.803700	99.842900	99.720000	99.8429	+1.539%	1,010	+27.393%
2025-07-16	97.280000	98.329400	97.280000	98.3294	+0.500%	588	+29.354%
2025-07-15	99.040000	99.040000	97.840000	97.8400	-0.620%	758	+30.001%
2025-07-14	98.450000	98.450000	98.450000	98.4500	+0.240%	178	+29.195%
2025-07-11	98.360000	98.360000	97.970000	98.2145	-0.249%	609	+29.505%
2025-07-10	98.050000	98.460000	98.050000	98.4600	+2.992%	557	+29.182%
2025-07-09	95.890000	95.890000	94.980000	95.6000	+0.210%	1,240	+33.047%
2025-07-08	95.550000	95.550000	95.400000	95.4000	+0.073%	177	+33.326%
2025-07-07	94.890000	95.350000	94.890000	95.3300	-0.950%	748	+33.423%
2025-07-03	96.120000	96.244800	96.120000	96.2448	+0.443%	261	+32.155%
2025-07-02	95.557300	95.900000	95.557300	95.8200	+1.774%	1,048	+32.741%
2025-07-01	92.989600	94.150000	92.989600	94.1500	+1.356%	666	+35.096%
2025-06-30	92.890000	92.890000	92.890000	92.8900	+0.097%	170	+36.928%
2025-06-27	93.010000	93.010000	92.520000	92.8000	-0.384%	532	+37.061%
2025-06-26	92.941400	93.157400	92.936300	93.1574	+1.457%	585	+36.535%
2025-06-25	92.420000	92.420000	91.820000	91.8200	-0.462%	320	+38.524%
2025-06-24	92.410000	92.410000	92.246400	92.2464	+0.118%	356	+37.884%
2025-06-23	92.110000	92.137800	92.110000	92.1378	+0.973%	270	+38.046%
2025-06-20	91.390000	91.390000	91.250000	91.2500	-0.502%	470	+39.389%
2025-06-18	92.040000	92.190000	91.710000	91.7100	-0.198%	1,154	+38.690%
2025-06-17	92.150000	92.150000	91.820100	91.8917	-0.518%	1,523	+38.416%
2025-06-16	91.850000	92.428100	91.850000	92.3700	+1.131%	685	+37.699%
2025-06-13	91.694800	91.694800	91.336600	91.3366	-0.600%	561	+39.257%
2025-06-12	91.980000	91.980000	91.888100	91.8881	+0.388%	483	+38.421%
2025-06-11	91.533100	91.533100	91.533100	91.5331	-0.852%	151	+38.958%
2025-06-10	92.920000	92.920000	92.319500	92.3195	-0.410%	509	+37.774%
2025-06-09	92.700000	92.700000	92.700000	92.7000	+1.094%	162	+37.209%
2025-06-06	91.696700	91.696700	91.696700	91.6967	+0.358%	177	+38.710%
2025-06-05	91.760000	91.760000	91.370000	91.3700	+0.186%	656	+39.206%
2025-06-04	91.010000	91.255200	91.010000	91.2000	+0.396%	654	+39.466%
2025-06-03	90.432500	90.840000	90.432500	90.8400	+1.816%	3,741	+40.018%
2025-06-02	89.195500	89.270000	89.195500	89.2200	+1.525%	1,400	+42.561%
2025-05-30	87.740000	87.880000	87.740000	87.8800	-0.295%	342	+44.734%
2025-05-29	88.010000	88.140000	88.010000	88.1400	-0.238%	396	+44.307%
2025-05-28	89.060000	89.060000	88.350000	88.3500	-0.984%	1,341	+43.964%
2025-05-27	88.790000	89.228000	88.790000	89.2280	+2.232%	1,430	+42.548%
2025-05-23	87.110000	87.280000	86.960000	87.2800	+0.383%	635	+45.729%
2025-05-22	87.270000	87.320000	86.946600	86.9466	-0.348%	2,440	+46.288%
2025-05-21	88.335000	88.335000	87.250000	87.2500	-1.723%	789	+45.779%
2025-05-20	88.400000	88.780000	88.300000	88.7800	+0.419%	544	+43.267%
2025-05-19	87.220000	88.440000	87.220000	88.4100	+0.215%	1,086	+43.867%
2025-05-16	88.170000	88.220000	88.170000	88.2200	+0.875%	432	+44.177%
2025-05-15	87.554600	87.554600	87.454700	87.4547	+0.500%	230	+45.438%
2025-05-14	87.010000	87.020000	87.010000	87.0200	-0.717%	282	+46.165%
2025-05-13	87.290000	87.648300	87.290000	87.6483	+0.285%	658	+45.117%
2025-05-12	87.929900	87.929900	87.300000	87.3991	+2.444%	694	+45.531%
2025-05-09	84.590000	85.313900	84.590000	85.3139	+0.369%	319	+49.088%
2025-05-08	85.560000	85.560000	85.000000	85.0000	+1.577%	976	+49.638%
2025-05-07	83.910000	84.150000	83.680000	83.6800	-0.488%	779	+51.999%
2025-05-06	83.780000	84.090000	83.721900	84.0900	+0.346%	648	+51.258%
2025-05-05	84.150400	84.150400	83.780000	83.8000	-0.369%	436	+51.781%
2025-05-02	83.410000	84.340000	83.410000	84.1100	+1.533%	1,341	+51.222%
2025-05-01	82.080000	83.340000	82.080000	82.8400	+0.109%	7,096	+53.540%
2025-04-30	81.190000	82.750000	81.020000	82.7500	-0.215%	1,394	+53.707%
2025-04-29	82.320000	82.928700	82.320000	82.9287	+0.131%	699	+53.376%
2025-04-28	82.990000	82.990000	82.169000	82.8200	+0.412%	1,522	+53.577%
2025-04-25	82.310000	82.480000	81.935000	82.4800	-0.901%	1,624	+54.210%
2025-04-24	81.140000	83.230000	81.140000	83.2300	+2.804%	1,106	+52.821%
2025-04-23	82.100000	82.850000	80.800000	80.9600	+1.200%	3,825	+57.105%
2025-04-22	79.090000	80.000000	79.090000	80.0000	+2.223%	1,418	+58.991%
2025-04-21	78.800000	78.800000	78.136200	78.2600	-1.770%	472	+62.526%
2025-04-17	79.935000	79.940000	79.670000	79.6700	+0.340%	584	+59.649%
2025-04-16	79.780000	80.198100	79.260000	79.4000	-0.201%	1,683	+60.192%
2025-04-15	80.360000	80.360000	79.514300	79.5600	-0.773%	3,024	+59.870%
2025-04-14	79.730000	80.220000	79.300000	80.1800	+1.661%	2,384	+58.634%
2025-04-11	77.380000	78.990000	76.644000	78.8700	+2.735%	4,171	+61.269%
2025-04-10	77.170000	77.610000	75.110000	76.7700	-3.178%	45,382	+65.680%
2025-04-09	72.610000	79.630000	72.270000	79.2900	+9.320%	60,604	+60.414%
2025-04-08	77.110000	77.110000	71.720000	72.5300	-3.216%	39,472	+75.366%
2025-04-07	73.200000	78.140000	71.960000	74.9400	-0.952%	66,705	+69.726%
2025-04-04	78.060000	78.060000	74.470000	75.6600	-6.500%	25,230	+68.111%
2025-04-03	82.190000	82.810000	80.850000	80.9200	-5.830%	5,614	+57.183%
2025-04-02	84.550000	85.930000	84.130000	85.9300	+1.237%	3,481	+48.019%
2025-04-01	84.280000	85.000000	84.030000	84.8800	+0.136%	6,137	+49.850%
2025-03-31	83.360000	84.765000	83.360000	84.7650	+0.065%	2,828	+50.053%
2025-03-28	86.040300	86.040300	84.710000	84.7100	-2.183%	1,569	+50.151%
2025-03-27	86.170000	86.600300	86.170000	86.6003	-0.459%	833	+46.873%
2025-03-26	86.930000	87.000000	86.581000	87.0000	-0.046%	2,179	+46.198%
2025-03-25	87.597900	87.597900	87.040000	87.0400	0.000%	641	+46.131%
2025-03-24	86.800000	87.040000	86.430100	87.0400	+1.599%	992	+46.131%
2025-03-21	85.990000	85.990000	84.940000	85.6700	-1.495%	3,798	+48.468%
2025-03-20	87.850000	87.850000	86.970000	86.9700	-1.013%	1,665	+46.249%
2025-03-19	87.230000	87.860000	86.850000	87.8600	+0.630%	3,611	+44.767%
2025-03-18	87.390000	87.430000	86.870000	87.3100	-0.202%	2,678	+45.679%
2025-03-17	87.020000	87.650000	86.870000	87.4866	+1.107%	2,241	+45.385%
2025-03-14	85.570000	86.528900	85.470000	86.5289	+2.247%	4,156	+46.994%
2025-03-13	85.620000	85.620000	84.490000	84.6275	-0.555%	5,329	+50.297%
2025-03-12	85.950000	86.120000	85.100000	85.1000	-0.246%	5,360	+49.463%
2025-03-11	85.050000	86.290000	84.630100	85.3100	+0.768%	12,204	+49.095%
2025-03-10	85.860000	86.240000	84.140000	84.6600	-2.857%	13,893	+50.239%
2025-03-07	87.300000	87.450000	86.380000	87.1500	+0.054%	2,782	+45.947%
2025-03-06	87.730000	87.730000	86.640000	87.1026	-1.244%	4,970	+46.026%
2025-03-05	86.660000	88.200000	86.660000	88.2000	+2.701%	6,909	+44.209%
2025-03-04	85.390000	87.150000	84.880000	85.8800	-1.502%	1,495	+48.105%
2025-03-03	89.760000	89.760000	86.850000	87.1900	-2.641%	3,912	+45.880%
2025-02-28	88.040000	89.555300	88.040000	89.5553	+1.090%	3,027	+42.027%
2025-02-27	89.410000	89.410000	88.500000	88.5900	-0.684%	1,415	+43.574%
2025-02-26	90.000000	90.156800	89.200000	89.2000	-0.235%	1,406	+42.593%
2025-02-25	89.770000	89.770000	88.701900	89.4100	+0.269%	2,158	+42.258%
2025-02-24	89.500000	89.500000	89.170000	89.1700	+0.315%	657	+42.641%
2025-02-21	91.930000	91.930000	88.830000	88.8900	-3.075%	2,414	+43.090%
2025-02-20	91.940000	91.940000	91.500000	91.7100	-0.322%	880	+38.690%
2025-02-19	92.070000	92.070000	91.961200	92.0066	-1.231%	1,019	+38.243%
2025-02-18	91.710000	93.153400	91.310000	93.1534	+1.903%	1,278	+36.541%
2025-02-14	91.770000	91.910000	91.413400	91.4134	-0.549%	2,155	+39.140%
2025-02-13	91.855000	91.917800	91.850000	91.9178	+1.256%	474	+38.376%
2025-02-12	90.570000	91.370000	90.570000	90.7778	-1.038%	4,229	+40.114%
2025-02-11	91.693500	91.778800	91.693500	91.7300	+0.022%	1,069	+38.660%
2025-02-10	91.690000	91.710000	91.610000	91.7100	+1.516%	1,087	+38.690%
2025-02-07	91.570000	91.570000	90.200000	90.3400	-0.902%	3,965	+40.793%
2025-02-06	91.440000	91.440000	91.162300	91.1623	-0.293%	554	+39.523%
2025-02-05	91.800000	91.870000	91.344000	91.4300	-0.175%	795	+39.115%
2025-02-04	90.720000	91.590000	90.720000	91.5900	+1.304%	761	+38.872%
2025-02-03	90.230000	90.860000	90.060000	90.4111	-0.734%	3,017	+40.683%
2025-01-31	91.950000	91.950000	91.020000	91.0800	-0.405%	1,211	+39.649%
2025-01-30	91.690000	91.696200	90.900000	91.4500	-0.120%	1,598	+39.084%
2025-01-29	91.674400	91.726400	91.330000	91.5600	+0.406%	2,120	+38.917%
2025-01-28	91.076900	91.190000	90.861400	91.1900	+0.485%	1,204	+39.481%
2025-01-27	90.850000	90.850000	90.585000	90.7500	-1.558%	1,262	+40.157%
2025-01-24	92.860000	92.860000	91.920000	92.1859	-0.758%	3,596	+37.974%
2025-01-23	92.640000	92.890000	92.530000	92.8900	+0.552%	1,985	+36.928%
2025-01-22	92.850000	92.969900	92.290000	92.3800	-0.731%	1,038	+37.684%
2025-01-21	92.740000	93.410000	92.740000	93.0600	+0.900%	1,383	+36.678%
2025-01-17	92.190000	92.854500	92.190000	92.2300	+0.606%	2,772	+37.908%
2025-01-16	91.340000	91.674300	91.110000	91.6743	+0.575%	1,032	+38.744%
2025-01-15	91.030000	91.290000	90.660000	91.1500	+1.413%	1,552	+39.542%
2025-01-14	89.680000	89.920000	89.110000	89.8800	+1.296%	988	+41.514%
2025-01-13	85.990000	88.730000	85.990000	88.7300	+2.118%	1,545	+43.348%
2025-01-10	86.920000	86.920000	86.750000	86.8900	-0.611%	1,046	+46.383%
2025-01-08	87.115000	87.424600	87.115000	87.4246	-0.183%	1,146	+45.488%
2025-01-07	87.880000	87.880000	87.585100	87.5851	-0.592%	507	+45.222%
2025-01-06	88.680000	88.817500	88.106400	88.1064	+1.294%	1,681	+44.362%
2025-01-03	86.630000	87.070000	86.420000	86.9806	+0.544%	1,667	+46.231%
2025-01-02	87.170000	87.675700	86.510000	86.5100	-0.294%	4,299	+47.026%
2024-12-31	86.850000	86.970000	86.655400	86.7654	+0.394%	1,238	+46.594%
2024-12-30	86.010000	86.425000	86.000000	86.4250	-1.183%	1,183	+47.171%
2024-12-27	88.676300	88.676300	87.268400	87.4599	-1.320%	1,880	+45.430%
2024-12-26	88.380000	88.630000	88.380000	88.6300	+0.374%	612	+43.510%
2024-12-24	88.010000	88.347700	88.010000	88.3000	+0.604%	1,403	+44.046%
2024-12-23	87.330000	87.900000	86.940000	87.7700	-0.101%	2,257	+44.916%
2024-12-20	87.480000	88.380000	87.480000	87.8583	+0.726%	1,837	+44.770%
2024-12-19	88.490000	88.490000	87.224700	87.2247	-0.587%	1,354	+45.822%
2024-12-18	91.500000	91.500000	87.645000	87.7400	-4.004%	3,029	+44.965%
2024-12-17	91.910000	92.240000	91.400000	91.4000	-1.126%	4,199	+39.160%
2024-12-16	93.240000	93.240000	92.440900	92.4409	-0.917%	576	+37.593%
2024-12-13	93.640000	93.640000	93.280000	93.2966	-1.148%	1,286	+36.331%
2024-12-12	94.380000	94.380000	94.380000	94.3800	-1.276%	125	+34.766%
2024-12-11	95.927400	95.932900	95.600000	95.6000	-0.010%	796	+33.047%
2024-12-10	95.530000	96.231500	95.520000	95.6100	-1.025%	1,594	+33.033%
2024-12-09	97.950000	97.950000	96.600000	96.6000	+0.030%	2,606	+31.669%
2024-12-06	96.280000	96.571200	96.270000	96.5712	-0.452%	1,427	+31.709%
2024-12-05	97.840000	97.840000	97.010000	97.0100	-1.030%	1,515	+31.113%
2024-12-04	97.910900	98.020000	97.900000	98.0200	-1.150%	816	+29.762%
2024-12-03	99.340000	99.340000	99.140000	99.1600	+0.194%	690	+28.270%
2024-12-02	98.812300	98.968200	98.812300	98.9682	+0.089%	807	+28.519%
2024-11-29	98.736300	98.880000	98.736300	98.8800	+0.436%	472	+28.633%
2024-11-27	99.920000	99.920000	98.410000	98.4507	-0.491%	1,338	+29.194%
2024-11-26	98.800000	98.936800	98.800000	98.9368	-0.628%	837	+28.559%
2024-11-25	99.390000	99.710000	99.390000	99.5618	+1.304%	866	+27.752%
2024-11-22	97.370000	98.321100	97.370000	98.2799	+1.275%	1,128	+29.419%
2024-11-21	96.070000	97.042500	96.030000	97.0425	+1.133%	1,230	+31.069%
2024-11-20	95.750000	95.955000	95.710000	95.9550	+0.137%	567	+32.554%
2024-11-19	94.850000	95.823600	94.850000	95.8236	-0.028%	1,005	+32.736%
2024-11-18	95.727500	95.850000	95.727500	95.8500	+1.246%	351	+32.700%
2024-11-15	94.844000	94.986300	94.670000	94.6700	+0.159%	1,090	+34.354%
2024-11-14	95.157000	95.157000	94.450000	94.5200	-0.579%	1,457	+34.567%
2024-11-13	95.070000	95.070000	95.070000	95.0700	-0.907%	199	+33.788%
2024-11-12	96.940000	96.940000	95.923600	95.9400	-1.872%	1,741	+32.575%
2024-11-11	97.400000	97.920000	97.400000	97.7700	+0.174%	848	+30.094%
2024-11-08	97.590000	97.600000	97.300000	97.6000	-0.520%	1,245	+30.320%