Dark

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

Market Open

Sep 3, 2026 10:18:24 AM EDT

124.30USD-0.658%(-0.82)32,564

125.01Bid 125.40Ask 0.39Spread

Pre-market

0.00USD-100.000%(-125.12)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-03	125.080000	125.375000	125.010000	125.1238	-0.168%	1,147	0.000%
2026-09-02	125.334100	125.334100	125.334100	125.3341	+2.008%	130	-0.168%
2026-09-01	122.260000	123.300000	122.260000	122.8665	-0.729%	1,648	+1.837%
2026-08-31	123.769200	123.769200	123.769200	123.7692	-0.477%	332	+1.094%
2026-08-28	124.361800	124.361800	124.361800	124.3618	-1.086%	358	+0.613%
2026-08-27	124.450000	125.727300	124.450000	125.7273	+0.724%	487	-0.480%
2026-08-26	124.830000	124.830000	124.823400	124.8234	-0.006%	882	+0.241%
2026-08-25	123.450000	124.831300	123.450000	124.8313	+0.815%	1,097	+0.234%
2026-08-24	124.160000	124.160000	123.490000	123.8218	-0.871%	633	+1.052%
2026-08-21	124.500000	124.944000	124.500000	124.9100	+1.800%	1,026	+0.171%
2026-08-20	122.701200	122.701200	122.701200	122.7012	-1.158%	133	+1.974%
2026-08-19	126.905000	126.905000	124.138800	124.1388	-0.659%	882	+0.793%
2026-08-18	125.630000	125.630000	124.950000	124.9628	-2.550%	1,527	+0.129%
2026-08-17	127.990000	128.232300	127.990000	128.2323	+0.317%	414	-2.424%
2026-08-14	127.770000	127.827200	127.770000	127.8272	+1.110%	272	-2.115%
2026-08-13	127.260000	127.260000	126.423800	126.4238	-0.740%	634	-1.028%
2026-08-12	127.760000	128.100000	127.366300	127.3663	-0.650%	1,113	-1.761%
2026-08-11	128.380000	128.380000	128.200200	128.2002	+0.062%	631	-2.400%
2026-08-10	128.075000	128.480000	127.910000	128.1209	+0.439%	1,675	-2.339%
2026-08-07	127.130000	127.790000	127.010000	127.5608	+1.851%	1,073	-1.910%
2026-08-06	126.260000	127.099026	125.242600	125.2426	-0.362%	2,296	-0.095%
2026-08-05	125.770000	126.110000	125.140000	125.6972	+1.653%	1,962	-0.456%
2026-08-04	121.220000	123.653500	121.220000	123.6535	+3.324%	954	+1.189%
2026-08-03	118.300000	119.675600	117.780000	119.6756	+1.176%	3,054	+4.552%
2026-07-31	119.200000	119.200000	117.130000	118.2840	-0.871%	1,702	+5.783%
2026-07-30	118.010000	119.323700	117.950000	119.3237	+1.528%	1,564	+4.861%
2026-07-29	117.200000	119.213163	116.650000	117.5282	-2.348%	2,507	+6.463%
2026-07-28	120.190000	120.480000	119.700100	120.3542	-0.360%	1,644	+3.963%
2026-07-27	122.450000	122.450000	120.430000	120.7888	-0.769%	1,488	+3.589%
2026-07-24	121.725000	121.725000	121.725000	121.7250	-0.227%	277	+2.792%
2026-07-23	121.030000	122.060000	121.030000	122.0014	+0.335%	838	+2.559%
2026-07-22	122.070000	122.070000	121.560000	121.5938	+0.941%	2,766	+2.903%
2026-07-21	119.030000	120.660000	118.540000	120.4605	+2.477%	521	+3.871%
2026-07-20	117.895000	117.895000	117.462551	117.5489	-0.559%	2,188	+6.444%
2026-07-17	118.435000	118.920000	118.209500	118.2095	-0.155%	18,882	+5.849%
2026-07-16	119.650000	119.650000	118.393100	118.3931	-1.781%	442	+5.685%
2026-07-15	119.270000	120.540400	119.270000	120.5404	-0.282%	566	+3.802%
2026-07-14	121.640000	121.640000	120.550000	120.8818	+1.262%	1,642	+3.509%
2026-07-13	120.310000	120.310000	119.375700	119.3757	-0.710%	538	+4.815%
2026-07-10	120.340000	120.340000	120.229100	120.2291	+0.145%	384	+4.071%
2026-07-09	120.400000	120.680000	120.054700	120.0547	+0.246%	2,535	+4.222%
2026-07-08	119.740000	119.759500	119.740000	119.7595	-0.697%	618	+4.479%
2026-07-07	123.050000	123.050000	120.599500	120.5995	-2.292%	603	+3.752%
2026-07-06	123.400000	123.428000	122.980000	123.4280	+0.398%	2,323	+1.374%
2026-07-02	124.900000	124.900000	121.688467	122.9389	-0.429%	1,509	+1.777%
2026-07-01	125.030000	125.400000	123.468900	123.4689	-1.882%	824	+1.340%
2026-06-30	125.611000	125.836900	125.611000	125.8369	+0.913%	1,735	-0.567%
2026-06-29	126.230000	126.230000	124.246000	124.6980	-1.231%	1,501	+0.341%
2026-06-26	126.140000	126.275000	125.100000	126.2526	-0.792%	1,155	-0.894%
2026-06-25	126.930000	127.260900	126.809900	127.2609	+1.529%	1,732	-1.679%
2026-06-24	126.290000	126.300000	125.344100	125.3441	-0.651%	3,606	-0.176%
2026-06-23	127.720000	127.720000	126.165800	126.1658	-2.803%	877	-0.826%
2026-06-22	129.680000	130.020000	129.570000	129.8040	-0.284%	1,533	-3.606%
2026-06-18	130.220000	130.220000	129.670000	130.1732	-0.246%	5,219	-3.879%
2026-06-17	132.670000	133.398090	130.494400	130.4944	-0.343%	1,012	-4.116%
2026-06-16	131.330100	131.330100	130.915000	130.9440	-0.905%	764	-4.445%
2026-06-15	132.098364	132.349900	132.090000	132.1401	+0.170%	1,642	-5.310%
2026-06-12	131.010000	132.230000	130.915000	131.9155	+1.344%	1,572	-5.149%
2026-06-11	127.250000	130.166600	127.250000	130.1666	+4.469%	888	-3.874%
2026-06-10	125.720000	125.720000	124.598300	124.5983	-1.893%	722	+0.422%
2026-06-09	123.850000	127.003100	123.850000	127.0031	+0.749%	1,018	-1.480%
2026-06-08	126.430000	126.510000	126.059400	126.0594	+0.450%	2,020	-0.742%
2026-06-05	126.540000	126.540000	125.031000	125.4950	-4.407%	709	-0.296%
2026-06-04	131.650000	131.650000	131.280000	131.2800	-0.542%	486	-4.689%
2026-06-03	132.290000	132.300000	131.994800	131.9948	-1.145%	606	-5.206%
2026-06-02	134.100000	134.100000	133.523100	133.5231	+1.714%	2,448	-6.291%
2026-06-01	131.273100	131.273100	131.273100	131.2731	+0.411%	335	-4.684%
2026-05-29	130.900000	130.900000	130.260000	130.7363	-0.232%	1,256	-4.293%
2026-05-28	129.395000	131.190000	128.530000	131.0399	+1.029%	1,123	-4.515%
2026-05-27	129.370000	129.915000	129.349900	129.7056	-0.220%	949	-3.532%
2026-05-26	128.740000	129.991500	128.740000	129.9915	+2.728%	2,229	-3.745%
2026-05-22	126.210000	127.140000	125.900000	126.5390	+1.324%	1,718	-1.118%
2026-05-21	124.030000	124.885300	123.430000	124.8853	+0.722%	1,796	+0.191%
2026-05-20	122.480000	124.000000	122.480000	123.9902	+1.984%	556	+0.914%
2026-05-19	123.060000	123.060000	121.175000	121.5777	-1.808%	1,749	+2.917%
2026-05-18	124.919900	124.919900	123.570000	123.8169	-1.478%	2,483	+1.056%
2026-05-15	127.320000	127.320000	125.600000	125.6746	-3.402%	4,647	-0.438%
2026-05-14	131.860000	131.860000	130.100600	130.1006	-1.579%	4,201	-3.825%
2026-05-13	131.540000	132.630000	130.790000	132.1881	+0.481%	4,061	-5.344%
2026-05-12	128.750000	131.560000	128.750000	131.5559	+0.006%	949	-4.889%
2026-05-11	130.910000	132.149900	130.910000	131.5475	+2.601%	3,383	-4.883%
2026-05-08	128.600000	128.600000	128.100000	128.2133	+0.669%	2,128	-2.410%
2026-05-07	131.980000	131.980000	127.361800	127.3618	-2.417%	4,382	-1.757%
2026-05-06	130.710000	130.710000	129.664886	130.5163	+0.467%	2,194	-4.132%
2026-05-05	128.360000	130.390000	128.360000	129.9099	+2.136%	6,648	-3.684%
2026-05-04	128.050000	128.450000	126.520000	127.1926	-0.884%	216,700	-1.627%
2026-05-01	128.327500	128.327500	128.327500	128.3275	-0.126%	367	-2.497%
2026-04-30	125.370000	128.489500	125.370000	128.4895	+2.884%	1,224	-2.619%
2026-04-29	127.030000	127.030000	124.887500	124.8875	-1.036%	3,207	+0.189%
2026-04-28	127.400000	127.400000	126.189300	126.1951	-2.039%	1,319	-0.849%
2026-04-27	128.130000	128.822100	128.130000	128.8221	+0.461%	777	-2.871%
2026-04-24	127.715000	128.231400	127.715000	128.2314	+1.024%	563	-2.423%
2026-04-23	127.330000	127.330000	126.720000	126.9313	-0.986%	1,397	-1.424%
2026-04-22	127.440000	128.194700	127.420000	128.1947	+1.061%	2,882	-2.395%
2026-04-21	128.809900	128.809900	126.650000	126.8491	-0.526%	3,143	-1.360%
2026-04-20	126.820000	127.520400	126.755000	127.5204	+1.064%	1,621	-1.879%
2026-04-17	125.085000	126.594500	125.085000	126.1784	-0.178%	1,819	-0.836%
2026-04-16	126.160000	126.550000	125.220000	126.4034	+1.264%	4,378	-1.012%
2026-04-15	126.160000	126.160000	124.825700	124.8257	-1.220%	4,002	+0.239%
2026-04-14	126.890000	126.890000	126.367500	126.3675	-0.602%	1,357	-0.984%
2026-04-13	125.810000	127.133400	125.640000	127.1334	+1.198%	1,856	-1.581%
2026-04-10	125.650000	125.650000	125.545000	125.6282	+0.691%	2,359	-0.402%
2026-04-09	124.590000	124.765900	124.590000	124.7659	-0.108%	1,262	+0.287%
2026-04-08	123.895500	124.900900	123.895500	124.9009	+2.624%	1,299	+0.178%
2026-04-07	121.707100	121.707100	121.707100	121.7071	+0.482%	733	+2.807%
2026-04-06	120.990000	121.123800	120.990000	121.1238	-0.377%	1,827	+3.302%
2026-04-02	120.887000	121.582100	120.887000	121.5821	-0.263%	1,183	+2.913%
2026-04-01	120.690000	122.520000	120.690000	121.9023	+1.730%	2,499	+2.643%
2026-03-31	117.520000	119.890000	117.520000	119.8291	+4.753%	8,446	+4.419%
2026-03-30	116.520000	116.540000	114.391900	114.3919	-0.549%	2,695	+9.382%
2026-03-27	114.810000	116.210000	114.810000	115.0238	+0.055%	11,260	+8.781%
2026-03-26	116.050000	116.265000	114.720000	114.9607	-2.192%	1,458	+8.840%
2026-03-25	117.880000	117.880000	117.040000	117.5372	+1.716%	2,339	+6.455%
2026-03-24	111.090000	115.580000	111.090000	115.5547	+2.705%	2,043	+8.281%
2026-03-23	113.095600	113.250000	112.476900	112.5111	+2.703%	1,827	+11.210%
2026-03-20	111.520000	111.520000	109.550300	109.5503	-3.345%	1,223	+14.216%
2026-03-19	113.350000	113.350000	113.341500	113.3415	-3.007%	1,088	+10.395%
2026-03-18	118.110000	118.610000	116.855000	116.8550	-2.430%	3,731	+7.076%
2026-03-17	119.900000	119.919900	119.700000	119.7659	+0.690%	1,553	+4.474%
2026-03-16	118.630000	118.945400	117.650100	118.9454	+1.418%	1,621	+5.194%
2026-03-13	118.070000	118.070000	117.240000	117.2820	-2.582%	1,967	+6.686%
2026-03-12	122.170000	122.170000	120.171200	120.3904	-2.689%	2,464	+3.932%
2026-03-11	122.900000	123.790000	122.210000	123.7173	-0.113%	2,807	+1.137%
2026-03-10	123.555000	124.250000	123.555000	123.8578	+0.767%	2,072	+1.022%
2026-03-09	116.957900	122.915100	116.881900	122.9151	+1.484%	5,525	+1.797%
2026-03-06	121.440000	121.610000	120.710000	121.1177	-2.379%	10,358	+3.308%
2026-03-05	127.470000	127.470000	124.069100	124.0691	-3.318%	3,043	+0.850%
2026-03-04	128.480000	129.800000	128.020000	128.3268	+0.362%	2,914	-2.496%
2026-03-03	126.210000	128.254000	124.520000	127.8643	-3.997%	5,894	-2.143%
2026-03-02	130.400000	133.187400	130.210000	133.1874	+0.795%	20,616	-6.054%
2026-02-27	130.720000	132.136500	130.720000	132.1365	+0.405%	980	-5.307%
2026-02-26	130.540000	131.603900	128.610000	131.6039	+0.444%	4,193	-4.924%
2026-02-25	131.650000	131.650000	131.022800	131.0228	-0.168%	726	-4.502%
2026-02-24	130.140000	131.762151	130.140000	131.2435	+1.566%	3,428	-4.663%
2026-02-23	128.141100	129.370000	128.141100	129.2203	-0.039%	4,598	-3.170%
2026-02-20	128.530000	129.310000	127.720000	129.2709	+0.335%	22,702	-3.208%
2026-02-19	128.000000	128.839100	127.523000	128.8391	+0.009%	1,260	-2.884%
2026-02-18	129.410000	130.680000	128.827100	128.8271	+1.426%	3,558	-2.875%
2026-02-17	126.970000	127.290000	124.620000	127.0153	-1.077%	2,332	-1.489%
2026-02-13	126.537200	128.820000	126.435000	128.3980	+1.178%	4,985	-2.550%
2026-02-12	132.100000	132.105000	126.902900	126.9029	-4.114%	1,975	-1.402%
2026-02-11	132.360000	132.360000	129.875000	132.3475	+1.472%	6,709	-5.458%
2026-02-10	130.015349	131.134900	129.930000	130.4278	-0.016%	15,201	-4.067%
2026-02-09	127.890000	130.600000	127.876300	130.4483	+1.854%	15,985	-4.082%
2026-02-06	126.881500	128.130000	126.810000	128.0737	+4.394%	4,638	-2.303%
2026-02-05	124.050000	124.050000	122.590000	122.6829	-3.500%	1,598	+1.990%
2026-02-04	128.540000	128.785000	125.230000	127.1321	+0.062%	7,072	-1.580%
2026-02-03	126.000000	127.760000	125.150000	127.0537	+4.275%	4,356	-1.519%
2026-02-02	120.620000	121.845400	120.620000	121.8454	+0.666%	6,121	+2.691%
2026-01-30	122.775000	122.775000	120.000000	121.0391	-5.015%	4,667	+3.375%
2026-01-29	126.700000	127.430000	124.750000	127.4300	-1.148%	2,944	-1.810%
2026-01-28	130.300000	130.300000	128.240000	128.9096	-0.328%	3,201	-2.937%
2026-01-27	127.877500	129.334300	127.720100	129.3343	+0.414%	4,000	-3.256%
2026-01-26	133.750000	133.750000	128.801600	128.8016	-1.803%	5,143	-2.855%
2026-01-23	130.713300	131.166500	130.200100	131.1665	+0.257%	1,919	-4.607%
2026-01-22	130.210000	132.088600	130.210000	130.8303	+1.949%	7,039	-4.362%
2026-01-21	128.310000	128.350000	127.680000	128.3292	+1.842%	4,545	-2.498%
2026-01-20	125.830000	126.325000	125.217000	126.0080	+0.341%	9,545	-0.702%
2026-01-16	125.850000	125.850000	124.960000	125.5803	-0.476%	1,752	-0.364%
2026-01-15	125.195000	126.600000	125.195000	126.1810	+1.102%	1,106	-0.838%
2026-01-14	124.297106	124.878700	124.297106	124.8053	+1.396%	976	+0.255%
2026-01-13	124.270000	124.270000	123.030000	123.0865	-0.078%	2,356	+1.655%
2026-01-12	122.340400	123.182400	122.290100	123.1824	+1.904%	1,366	+1.576%
2026-01-09	120.280000	120.881300	120.160000	120.8813	+2.272%	2,168	+3.510%
2026-01-08	117.450000	118.195500	117.285000	118.1955	+0.442%	1,895	+5.862%
2026-01-07	116.540000	117.900000	116.445800	117.6748	-1.143%	3,732	+6.330%
2026-01-06	117.182000	119.080000	117.182000	119.0348	+2.944%	11,848	+5.115%
2026-01-05	115.720000	116.090000	115.630100	115.6301	+2.501%	41,210	+8.210%
2026-01-02	111.125200	112.809100	111.125200	112.8091	+2.408%	1,385	+10.916%
2025-12-31	110.740000	110.740000	110.000000	110.1562	-0.950%	1,363	+13.588%
2025-12-30	111.980000	111.980000	111.212200	111.2122	-0.615%	901	+12.509%
2025-12-29	111.560000	112.335000	111.560000	111.9006	-1.983%	1,204	+11.817%
2025-12-26	114.670000	114.670000	114.165000	114.1650	+0.200%	595	+9.599%
2025-12-24	113.110000	113.936600	113.110000	113.9366	+0.024%	1,174	+9.819%
2025-12-23	113.860000	113.909700	113.860000	113.9097	+0.256%	1,072	+9.845%
2025-12-22	113.660000	114.110000	113.470000	113.6191	+1.420%	3,734	+10.126%
2025-12-19	112.285000	112.390000	112.028300	112.0283	+1.479%	1,100	+11.689%
2025-12-18	111.036100	111.200000	110.200000	110.3959	+0.812%	2,702	+13.341%
2025-12-17	110.580000	111.200000	109.440000	109.5069	-0.022%	3,335	+14.261%
2025-12-16	109.500000	109.531400	109.140000	109.5314	-0.340%	1,462	+14.236%
2025-12-15	111.040000	111.040000	109.905100	109.9051	-0.948%	1,455	+13.847%
2025-12-12	113.520000	113.520000	110.957500	110.9575	-1.561%	2,305	+12.767%
2025-12-11	108.130000	112.960000	108.130000	112.7171	+4.006%	4,248	+11.007%
2025-12-10	106.880000	108.620000	106.880000	108.3751	+1.311%	3,093	+15.454%
2025-12-09	107.361000	107.361000	106.973100	106.9731	+1.123%	727	+16.968%
2025-12-08	107.800000	107.800000	105.785300	105.7853	-1.422%	2,564	+18.281%
2025-12-05	108.080000	108.285000	107.311600	107.3116	-0.348%	3,396	+16.599%
2025-12-04	107.050000	108.030000	107.025000	107.6865	+0.681%	2,150	+16.193%
2025-12-03	106.240000	107.140000	106.240000	106.9576	+0.972%	2,050	+16.984%
2025-12-02	105.670000	106.260000	105.635000	105.9278	-0.057%	1,701	+18.122%
2025-12-01	107.330000	107.330000	105.988700	105.9887	-1.088%	4,329	+18.054%
2025-11-28	106.560000	107.154900	106.560000	107.1549	+1.536%	814	+16.769%
2025-11-26	104.420000	106.090000	104.420000	105.5339	+1.695%	8,458	+18.563%
2025-11-25	101.780000	103.870000	101.780000	103.7754	+2.043%	1,696	+20.572%
2025-11-24	100.010000	101.698200	100.010000	101.6982	+2.434%	1,236	+23.034%
2025-11-21	97.840000	99.460000	97.090000	99.2816	+1.910%	1,942	+26.029%
2025-11-20	102.225000	102.225000	97.421100	97.4211	-3.787%	1,902	+28.436%
2025-11-19	101.280000	101.420000	100.960000	101.2555	+0.644%	2,434	+23.572%
2025-11-18	100.730000	101.050000	99.460000	100.6079	+0.209%	1,722	+24.368%
2025-11-17	101.880000	102.370000	100.398400	100.3984	-2.053%	2,598	+24.627%
2025-11-14	101.980000	102.850000	101.980000	102.5024	-0.613%	2,274	+22.069%
2025-11-13	105.364500	105.364500	103.134700	103.1347	-2.039%	1,597	+21.321%
2025-11-12	104.400000	105.830000	104.400000	105.2819	+1.594%	2,360	+18.846%
2025-11-11	104.030000	104.030000	103.410000	103.6304	-0.485%	833	+20.740%
2025-11-10	104.430000	104.789900	103.121000	104.1357	+1.946%	4,658	+20.155%
2025-11-07	99.100000	102.147600	99.100000	102.1476	+3.107%	3,211	+22.493%
2025-11-06	101.400000	101.400000	99.069100	99.0691	-1.200%	2,888	+26.300%
2025-11-05	99.800000	100.450000	99.470000	100.2722	+1.178%	13,787	+24.784%
2025-11-04	100.350000	100.445000	99.080000	99.1049	-2.930%	2,376	+26.254%
2025-11-03	103.670000	103.670000	101.942900	102.0967	-2.493%	176,624	+22.554%
2025-10-31	105.055000	105.106100	104.706700	104.7067	-0.842%	515	+19.499%
2025-10-30	105.990000	106.260100	105.595600	105.5956	-0.658%	1,214	+18.493%
2025-10-29	108.250000	108.250000	106.295200	106.2952	-1.090%	1,872	+17.713%
2025-10-28	106.920000	107.466300	106.920000	107.4663	+0.384%	701	+16.431%
2025-10-27	108.200000	108.200000	106.810000	107.0547	-1.566%	1,707	+16.878%
2025-10-24	108.760000	108.760000	108.752000	108.7575	+0.526%	401	+15.048%
2025-10-23	107.250000	108.188800	107.250000	108.1888	+2.172%	811	+15.653%
2025-10-22	105.660000	105.889000	105.498800	105.8890	-1.093%	1,089	+18.165%
2025-10-21	107.059400	107.059400	107.059400	107.0594	-4.203%	401	+16.873%
2025-10-20	110.875000	111.756600	110.875000	111.7566	+2.905%	598	+11.961%
2025-10-17	109.910000	109.910000	108.451000	108.6020	-2.692%	1,115	+15.213%
2025-10-16	111.141000	111.606400	111.141000	111.6064	-1.727%	638	+12.112%
2025-10-15	115.060000	115.060000	112.868400	113.5682	-0.403%	1,364	+10.175%
2025-10-14	112.080000	114.920000	110.450000	114.0282	+1.056%	2,493	+9.731%
2025-10-13	111.090000	113.140000	111.080000	112.8369	+5.134%	2,652	+10.889%
2025-10-10	107.326700	107.326700	107.326700	107.3267	-1.225%	88	+16.582%
2025-10-09	108.330000	108.658000	108.330000	108.6580	-1.792%	1,140	+15.154%
2025-10-08	110.720000	110.720000	110.641100	110.6411	+2.264%	503	+13.090%
2025-10-07	109.238700	109.238700	107.740000	108.1917	-0.743%	921	+15.650%
2025-10-06	108.700000	109.710000	108.572600	109.0015	+1.096%	664	+14.791%
2025-10-03	108.270000	108.270000	107.820000	107.8200	+0.428%	319	+16.049%
2025-10-02	105.728500	107.390000	105.728500	107.3609	+1.485%	755	+16.545%
2025-10-01	105.860000	105.860000	105.480000	105.7898	-0.087%	1,054	+18.276%
2025-09-30	105.198500	105.882200	105.198500	105.8822	+0.323%	875	+18.173%
2025-09-29	107.270000	107.270000	105.541300	105.5413	-0.257%	247	+18.554%
2025-09-26	105.813200	105.813200	105.813200	105.8132	+0.619%	374	+18.250%
2025-09-25	105.161800	105.161800	105.161800	105.1618	-0.015%	602	+18.982%
2025-09-24	105.178000	105.178000	105.178000	105.1780	-1.512%	253	+18.964%
2025-09-23	106.792800	106.792800	106.792800	106.7928	-0.084%	357	+17.165%
2025-09-22	106.883100	106.883100	106.883100	106.8831	+0.375%	56	+17.066%
2025-09-19	106.180000	106.483900	106.080000	106.4839	+0.364%	1,021	+17.505%
2025-09-18	105.800000	106.097500	105.580000	106.0975	+1.358%	941	+17.933%
2025-09-17	106.030000	106.439900	104.676300	104.6763	-0.602%	1,619	+19.534%
2025-09-16	105.370000	105.370000	105.310000	105.3100	-1.009%	758	+18.815%
2025-09-15	106.458400	106.458400	106.383600	106.3836	+1.365%	701	+17.616%
2025-09-12	104.832200	104.950900	104.832200	104.9509	-0.655%	792	+19.221%
2025-09-11	105.643100	105.643100	105.643100	105.6431	+1.598%	151	+18.440%
2025-09-10	103.640000	103.981300	103.640000	103.9813	+0.611%	493	+20.333%
2025-09-09	104.560000	104.560000	103.150000	103.3501	-1.163%	670	+21.068%
2025-09-08	104.220000	104.566400	104.220000	104.5664	+0.851%	418	+19.660%
2025-09-05	103.550000	103.684000	103.550000	103.6840	+1.008%	318	+20.678%
2025-09-04	102.649400	102.649400	102.649400	102.6494	+0.374%	346	+21.894%
2025-09-03	102.775000	102.775000	102.266900	102.2669	-0.847%	707	+22.350%
2025-09-02	103.150000	103.150000	103.140800	103.1408	-0.649%	539	+21.314%
2025-08-29	103.814800	103.814800	103.814800	103.8148	-0.228%	75	+20.526%
2025-08-28	103.720000	104.052200	103.720000	104.0522	+0.344%	446	+20.251%
2025-08-27	103.745000	103.745000	103.651000	103.6955	+0.415%	823	+20.665%
2025-08-26	103.640000	103.640000	103.266900	103.2669	+0.385%	331	+21.165%
2025-08-25	102.870700	102.870700	102.870700	102.8707	+0.126%	1,544	+21.632%
2025-08-22	100.780000	102.944499	100.780000	102.7414	+2.548%	322	+21.785%
2025-08-21	99.470000	100.188800	99.470000	100.1888	+0.477%	331	+24.888%
2025-08-20	99.966189	99.966189	99.713500	99.7135	-0.186%	325	+25.483%
2025-08-19	99.844100	99.899200	99.770100	99.8992	-1.166%	550	+25.250%
2025-08-18	101.077400	101.077400	101.077400	101.0774	-0.411%	364	+23.790%
2025-08-15	102.187700	102.187700	101.494100	101.4941	-0.583%	374	+23.282%
2025-08-14	102.089400	102.089400	102.089400	102.0894	-1.009%	133	+22.563%
2025-08-13	103.130300	103.130300	103.130300	103.1303	+1.842%	139	+21.326%
2025-08-12	99.640000	101.265100	99.640000	101.2651	+1.900%	569	+23.561%
2025-08-11	99.350000	99.610000	99.019600	99.3772	-0.125%	704	+25.908%
2025-08-08	100.110000	100.110000	99.501900	99.5019	+0.582%	1,153	+25.750%
2025-08-07	99.140000	99.140000	98.925800	98.9258	+1.365%	1,438	+26.482%
2025-08-06	97.190900	97.594100	97.190900	97.5941	-0.754%	389	+28.208%
2025-08-05	96.760000	98.335700	96.760000	98.3357	+1.915%	655	+27.241%
2025-08-04	95.700000	96.488400	95.700000	96.4884	+1.685%	322	+29.678%
2025-08-01	94.140000	95.141200	94.140000	94.8899	-0.633%	1,032	+31.862%
2025-07-31	96.550000	96.550000	95.494700	95.4947	-2.048%	531	+31.027%
2025-07-30	98.840000	98.920000	97.490900	97.4909	-1.747%	887	+28.344%
2025-07-29	98.810000	99.224000	98.810000	99.2240	-1.246%	458	+26.102%
2025-07-28	100.580000	100.580000	100.180000	100.4764	-0.881%	1,811	+24.531%
2025-07-25	100.110000	101.369200	100.110000	101.3692	+0.983%	1,154	+23.434%
2025-07-24	101.070000	101.070000	100.382100	100.3821	-1.198%	442	+24.648%
2025-07-23	101.323700	101.599400	101.323700	101.5994	+0.643%	474	+23.154%
2025-07-22	100.950300	100.950300	100.950300	100.9503	+1.079%	152	+23.946%
2025-07-21	100.268000	100.268000	99.872600	99.8726	-0.169%	257	+25.283%
2025-07-18	100.041400	100.041400	100.041400	100.0414	+0.199%	297	+25.072%
2025-07-17	99.803700	99.842900	99.720000	99.8429	+1.539%	1,010	+25.321%
2025-07-16	97.280000	98.329400	97.280000	98.3294	+0.500%	588	+27.250%
2025-07-15	99.040000	99.040000	97.840000	97.8400	-0.620%	758	+27.886%
2025-07-14	98.450000	98.450000	98.450000	98.4500	+0.240%	178	+27.094%
2025-07-11	98.360000	98.360000	97.970000	98.2145	-0.249%	609	+27.399%
2025-07-10	98.050000	98.460000	98.050000	98.4600	+2.992%	557	+27.081%
2025-07-09	95.890000	95.890000	94.980000	95.6000	+0.210%	1,240	+30.883%
2025-07-08	95.550000	95.550000	95.400000	95.4000	+0.073%	177	+31.157%
2025-07-07	94.890000	95.350000	94.890000	95.3300	-0.950%	748	+31.253%
2025-07-03	96.120000	96.244800	96.120000	96.2448	+0.443%	261	+30.006%
2025-07-02	95.557300	95.900000	95.557300	95.8200	+1.774%	1,048	+30.582%
2025-07-01	92.989600	94.150000	92.989600	94.1500	+1.356%	666	+32.898%
2025-06-30	92.890000	92.890000	92.890000	92.8900	+0.097%	170	+34.701%
2025-06-27	93.010000	93.010000	92.520000	92.8000	-0.384%	532	+34.832%
2025-06-26	92.941400	93.157400	92.936300	93.1574	+1.457%	585	+34.314%
2025-06-25	92.420000	92.420000	91.820000	91.8200	-0.462%	320	+36.271%
2025-06-24	92.410000	92.410000	92.246400	92.2464	+0.118%	356	+35.641%
2025-06-23	92.110000	92.137800	92.110000	92.1378	+0.973%	270	+35.801%
2025-06-20	91.390000	91.390000	91.250000	91.2500	-0.502%	470	+37.122%
2025-06-18	92.040000	92.190000	91.710000	91.7100	-0.198%	1,154	+36.434%
2025-06-17	92.150000	92.150000	91.820100	91.8917	-0.518%	1,523	+36.164%
2025-06-16	91.850000	92.428100	91.850000	92.3700	+1.131%	685	+35.459%
2025-06-13	91.694800	91.694800	91.336600	91.3366	-0.600%	561	+36.992%
2025-06-12	91.980000	91.980000	91.888100	91.8881	+0.388%	483	+36.170%
2025-06-11	91.533100	91.533100	91.533100	91.5331	-0.852%	151	+36.698%
2025-06-10	92.920000	92.920000	92.319500	92.3195	-0.410%	509	+35.533%
2025-06-09	92.700000	92.700000	92.700000	92.7000	+1.094%	162	+34.977%
2025-06-06	91.696700	91.696700	91.696700	91.6967	+0.358%	177	+36.454%
2025-06-05	91.760000	91.760000	91.370000	91.3700	+0.186%	656	+36.942%
2025-06-04	91.010000	91.255200	91.010000	91.2000	+0.396%	654	+37.197%
2025-06-03	90.432500	90.840000	90.432500	90.8400	+1.816%	3,741	+37.741%
2025-06-02	89.195500	89.270000	89.195500	89.2200	+1.525%	1,400	+40.242%
2025-05-30	87.740000	87.880000	87.740000	87.8800	-0.295%	342	+42.380%
2025-05-29	88.010000	88.140000	88.010000	88.1400	-0.238%	396	+41.960%
2025-05-28	89.060000	89.060000	88.350000	88.3500	-0.984%	1,341	+41.623%
2025-05-27	88.790000	89.228000	88.790000	89.2280	+2.232%	1,430	+40.229%
2025-05-23	87.110000	87.280000	86.960000	87.2800	+0.383%	635	+43.359%
2025-05-22	87.270000	87.320000	86.946600	86.9466	-0.348%	2,440	+43.909%
2025-05-21	88.335000	88.335000	87.250000	87.2500	-1.723%	789	+43.408%
2025-05-20	88.400000	88.780000	88.300000	88.7800	+0.419%	544	+40.937%
2025-05-19	87.220000	88.440000	87.220000	88.4100	+0.215%	1,086	+41.527%
2025-05-16	88.170000	88.220000	88.170000	88.2200	+0.875%	432	+41.832%
2025-05-15	87.554600	87.554600	87.454700	87.4547	+0.500%	230	+43.073%
2025-05-14	87.010000	87.020000	87.010000	87.0200	-0.717%	282	+43.787%
2025-05-13	87.290000	87.648300	87.290000	87.6483	+0.285%	658	+42.757%
2025-05-12	87.929900	87.929900	87.300000	87.3991	+2.444%	694	+43.164%
2025-05-09	84.590000	85.313900	84.590000	85.3139	+0.369%	319	+46.663%
2025-05-08	85.560000	85.560000	85.000000	85.0000	+1.577%	976	+47.204%
2025-05-07	83.910000	84.150000	83.680000	83.6800	-0.488%	779	+49.527%
2025-05-06	83.780000	84.090000	83.721900	84.0900	+0.346%	648	+48.797%
2025-05-05	84.150400	84.150400	83.780000	83.8000	-0.369%	436	+49.312%
2025-05-02	83.410000	84.340000	83.410000	84.1100	+1.533%	1,341	+48.762%
2025-05-01	82.080000	83.340000	82.080000	82.8400	+0.109%	7,096	+51.043%
2025-04-30	81.190000	82.750000	81.020000	82.7500	-0.215%	1,394	+51.207%
2025-04-29	82.320000	82.928700	82.320000	82.9287	+0.131%	699	+50.881%
2025-04-28	82.990000	82.990000	82.169000	82.8200	+0.412%	1,522	+51.079%
2025-04-25	82.310000	82.480000	81.935000	82.4800	-0.901%	1,624	+51.702%
2025-04-24	81.140000	83.230000	81.140000	83.2300	+2.804%	1,106	+50.335%
2025-04-23	82.100000	82.850000	80.800000	80.9600	+1.200%	3,825	+54.550%
2025-04-22	79.090000	80.000000	79.090000	80.0000	+2.223%	1,418	+56.405%
2025-04-21	78.800000	78.800000	78.136200	78.2600	-1.770%	472	+59.882%
2025-04-17	79.935000	79.940000	79.670000	79.6700	+0.340%	584	+57.053%
2025-04-16	79.780000	80.198100	79.260000	79.4000	-0.201%	1,683	+57.587%
2025-04-15	80.360000	80.360000	79.514300	79.5600	-0.773%	3,024	+57.270%
2025-04-14	79.730000	80.220000	79.300000	80.1800	+1.661%	2,384	+56.054%
2025-04-11	77.380000	78.990000	76.644000	78.8700	+2.735%	4,171	+58.646%
2025-04-10	77.170000	77.610000	75.110000	76.7700	-3.178%	45,382	+62.985%
2025-04-09	72.610000	79.630000	72.270000	79.2900	+9.320%	60,604	+57.805%
2025-04-08	77.110000	77.110000	71.720000	72.5300	-3.216%	39,472	+72.513%
2025-04-07	73.200000	78.140000	71.960000	74.9400	-0.952%	66,705	+66.965%
2025-04-04	78.060000	78.060000	74.470000	75.6600	-6.500%	25,230	+65.376%
2025-04-03	82.190000	82.810000	80.850000	80.9200	-5.830%	5,614	+54.627%
2025-04-02	84.550000	85.930000	84.130000	85.9300	+1.237%	3,481	+45.611%
2025-04-01	84.280000	85.000000	84.030000	84.8800	+0.136%	6,137	+47.413%
2025-03-31	83.360000	84.765000	83.360000	84.7650	+0.065%	2,828	+47.613%
2025-03-28	86.040300	86.040300	84.710000	84.7100	-2.183%	1,569	+47.708%
2025-03-27	86.170000	86.600300	86.170000	86.6003	-0.459%	833	+44.484%
2025-03-26	86.930000	87.000000	86.581000	87.0000	-0.046%	2,179	+43.820%
2025-03-25	87.597900	87.597900	87.040000	87.0400	0.000%	641	+43.754%
2025-03-24	86.800000	87.040000	86.430100	87.0400	+1.599%	992	+43.754%
2025-03-21	85.990000	85.990000	84.940000	85.6700	-1.495%	3,798	+46.053%
2025-03-20	87.850000	87.850000	86.970000	86.9700	-1.013%	1,665	+43.870%
2025-03-19	87.230000	87.860000	86.850000	87.8600	+0.630%	3,611	+42.413%
2025-03-18	87.390000	87.430000	86.870000	87.3100	-0.202%	2,678	+43.310%
2025-03-17	87.020000	87.650000	86.870000	87.4866	+1.107%	2,241	+43.021%