PYZ
Invesco Exchange-Traded Fund Trust Invesco Dorsey Wright Basic Materials Momentum ETF
stockNASDAQETF
At CloseOct 19, 2026 3:21:45 PM EDT
114.85USD+0.102%(+0.12)314
PYZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 114.79 | 114.79 | 114.73 | 114.73 | +0.362% | 470 | 0.000% | |
| 2026-10-16 | 115.22 | 115.22 | 114.32 | 114.32 | -0.181% | 342 | +0.362% | |
| 2026-10-15 | 113.86 | 114.53 | 113.86 | 114.53 | +0.888% | 461 | +0.180% | |
| 2026-10-14 | 114.47 | 114.47 | 112.66 | 113.52 | -1.421% | 1,738 | +1.070% | |
| 2026-10-13 | 115.06 | 115.16 | 113.88 | 115.16 | +0.489% | 1,202 | -0.367% | |
| 2026-10-12 | 114.99 | 114.99 | 114.59 | 114.59 | -0.517% | 314 | +0.121% | |
| 2026-10-09 | 115.60 | 115.91 | 115.13 | 115.19 | +0.489% | 1,022 | -0.396% | |
| 2026-10-08 | 114.50 | 114.63 | 114.50 | 114.63 | +0.088% | 1,849 | +0.090% | |
| 2026-10-07 | 115.33 | 115.33 | 114.53 | 114.53 | -1.971% | 1,241 | +0.178% | |
| 2026-10-06 | 117.09 | 117.09 | 116.83 | 116.83 | +0.303% | 535 | -1.796% | |
| 2026-10-05 | 116.21 | 117.20 | 116.05 | 116.48 | +1.346% | 3,411 | -1.499% | |
| 2026-10-02 | 114.80 | 114.93 | 114.80 | 114.93 | +1.409% | 767 | -0.173% | |
| 2026-10-01 | 111.48 | 113.34 | 111.41 | 113.34 | +0.210% | 7,224 | +1.233% | |
| 2026-09-30 | 113.10 | 113.10 | 113.10 | 113.10 | -0.378% | 77 | +1.446% | |
| 2026-09-29 | 112.99 | 113.53 | 112.99 | 113.53 | -0.423% | 343 | +1.063% | |
| 2026-09-28 | 114.01 | 114.01 | 114.01 | 114.01 | -1.800% | 729 | +0.636% | |
| 2026-09-25 | 116.14 | 116.14 | 115.53 | 116.10 | +0.241% | 858 | -1.176% | |
| 2026-09-24 | 115.65 | 115.85 | 115.51 | 115.82 | -0.863% | 4,267 | -0.938% | |
| 2026-09-23 | 116.72 | 117.31 | 116.72 | 116.83 | -1.040% | 1,423 | -1.792% | |
| 2026-09-22 | 117.07 | 118.06 | 117.07 | 118.06 | +1.185% | 1,042 | -2.814% | |
| 2026-09-21 | 116.98 | 116.98 | 116.67 | 116.67 | -0.749% | 999 | -1.663% | |
| 2026-09-18 | 117.11 | 117.55 | 117.02 | 117.55 | -1.220% | 966 | -2.399% | |
| 2026-09-17 | 118.97 | 119.23 | 118.69 | 119.00 | +0.912% | 1,560 | -3.590% | |
| 2026-09-16 | 119.23 | 119.23 | 117.93 | 117.93 | -0.111% | 524 | -2.710% | |
| 2026-09-15 | 118.06 | 118.06 | 118.06 | 118.06 | +0.335% | 172 | -2.819% | |
| 2026-09-14 | 118.46 | 118.46 | 117.67 | 117.67 | -2.831% | 3,764 | -2.493% | |
| 2026-09-11 | 121.40 | 121.65 | 121.09 | 121.09 | -0.037% | 686 | -5.253% | |
| 2026-09-10 | 121.93 | 122.50 | 121.09 | 121.14 | -2.434% | 5,957 | -5.289% | |
| 2026-09-09 | 124.48 | 124.48 | 124.16 | 124.16 | -0.620% | 389 | -7.594% | |
| 2026-09-08 | 125.86 | 125.92 | 124.94 | 124.94 | -0.176% | 1,538 | -8.166% | |
| 2026-09-04 | 125.01 | 125.37 | 124.63 | 125.16 | +0.025% | 32,657 | -8.327% | |
| 2026-09-03 | 125.08 | 125.38 | 125.01 | 125.12 | -0.168% | 1,147 | -8.304% | |
| 2026-09-02 | 125.33 | 125.33 | 125.33 | 125.33 | +2.008% | 130 | -8.458% | |
| 2026-09-01 | 122.26 | 123.30 | 122.26 | 122.87 | -0.729% | 1,648 | -6.620% | |
| 2026-08-31 | 123.77 | 123.77 | 123.77 | 123.77 | -0.477% | 332 | -7.301% | |
| 2026-08-28 | 124.36 | 124.36 | 124.36 | 124.36 | -1.086% | 358 | -7.742% | |
| 2026-08-27 | 124.45 | 125.73 | 124.45 | 125.73 | +0.724% | 487 | -8.744% | |
| 2026-08-26 | 124.83 | 124.83 | 124.82 | 124.82 | -0.006% | 882 | -8.084% | |
| 2026-08-25 | 123.45 | 124.83 | 123.45 | 124.83 | +0.815% | 1,097 | -8.089% | |
| 2026-08-24 | 124.16 | 124.16 | 123.49 | 123.82 | -0.871% | 633 | -7.340% | |
| 2026-08-21 | 124.50 | 124.94 | 124.50 | 124.91 | +1.800% | 1,026 | -8.147% | |
| 2026-08-20 | 122.70 | 122.70 | 122.70 | 122.70 | -1.158% | 133 | -6.494% | |
| 2026-08-19 | 126.91 | 126.91 | 124.14 | 124.14 | -0.659% | 882 | -7.577% | |
| 2026-08-18 | 125.63 | 125.63 | 124.95 | 124.96 | -2.550% | 1,527 | -8.186% | |
| 2026-08-17 | 127.99 | 128.23 | 127.99 | 128.23 | +0.317% | 414 | -10.527% | |
| 2026-08-14 | 127.77 | 127.83 | 127.77 | 127.83 | +1.110% | 272 | -10.244% | |
| 2026-08-13 | 127.26 | 127.26 | 126.42 | 126.42 | -0.740% | 634 | -9.247% | |
| 2026-08-12 | 127.76 | 128.10 | 127.37 | 127.37 | -0.650% | 1,113 | -9.919% | |
| 2026-08-11 | 128.38 | 128.38 | 128.20 | 128.20 | +0.062% | 631 | -10.505% | |
| 2026-08-10 | 128.07 | 128.48 | 127.91 | 128.12 | +0.439% | 1,675 | -10.449% | |
| 2026-08-07 | 127.13 | 127.79 | 127.01 | 127.56 | +1.851% | 1,073 | -10.056% | |
| 2026-08-06 | 126.26 | 127.10 | 125.24 | 125.24 | -0.362% | 2,296 | -8.391% | |
| 2026-08-05 | 125.77 | 126.11 | 125.14 | 125.70 | +1.653% | 1,962 | -8.723% | |
| 2026-08-04 | 121.22 | 123.65 | 121.22 | 123.65 | +3.324% | 954 | -7.214% | |
| 2026-08-03 | 118.30 | 119.68 | 117.78 | 119.68 | +1.176% | 3,054 | -4.130% | |
| 2026-07-31 | 119.20 | 119.20 | 117.13 | 118.28 | -0.871% | 1,702 | -3.002% | |
| 2026-07-30 | 118.01 | 119.32 | 117.95 | 119.32 | +1.528% | 1,564 | -3.847% | |
| 2026-07-29 | 117.20 | 119.21 | 116.65 | 117.53 | -2.348% | 2,507 | -2.378% | |
| 2026-07-28 | 120.19 | 120.48 | 119.70 | 120.35 | -0.360% | 1,644 | -4.670% | |
| 2026-07-27 | 122.45 | 122.45 | 120.43 | 120.79 | -0.769% | 1,488 | -5.013% | |
| 2026-07-24 | 121.72 | 121.72 | 121.72 | 121.72 | -0.227% | 277 | -5.744% | |
| 2026-07-23 | 121.03 | 122.06 | 121.03 | 122.00 | +0.335% | 838 | -5.958% | |
| 2026-07-22 | 122.07 | 122.07 | 121.56 | 121.59 | +0.941% | 2,766 | -5.642% | |
| 2026-07-21 | 119.03 | 120.66 | 118.54 | 120.46 | +2.477% | 521 | -4.755% | |
| 2026-07-20 | 117.89 | 117.89 | 117.46 | 117.55 | -0.559% | 2,188 | -2.395% | |
| 2026-07-17 | 118.44 | 118.92 | 118.21 | 118.21 | -0.155% | 18,882 | -2.941% | |
| 2026-07-16 | 119.65 | 119.65 | 118.39 | 118.39 | -1.781% | 442 | -3.091% | |
| 2026-07-15 | 119.27 | 120.54 | 119.27 | 120.54 | -0.282% | 566 | -4.818% | |
| 2026-07-14 | 121.64 | 121.64 | 120.55 | 120.88 | +1.262% | 1,642 | -5.087% | |
| 2026-07-13 | 120.31 | 120.31 | 119.38 | 119.38 | -0.710% | 538 | -3.889% | |
| 2026-07-10 | 120.34 | 120.34 | 120.23 | 120.23 | +0.145% | 384 | -4.571% | |
| 2026-07-09 | 120.40 | 120.68 | 120.05 | 120.05 | +0.246% | 2,535 | -4.433% | |
| 2026-07-08 | 119.74 | 119.76 | 119.74 | 119.76 | -0.697% | 618 | -4.197% | |
| 2026-07-07 | 123.05 | 123.05 | 120.60 | 120.60 | -2.292% | 603 | -4.864% | |
| 2026-07-06 | 123.40 | 123.43 | 122.98 | 123.43 | +0.398% | 2,323 | -7.045% | |
| 2026-07-02 | 124.90 | 124.90 | 121.69 | 122.94 | -0.429% | 1,509 | -6.675% | |
| 2026-07-01 | 125.03 | 125.40 | 123.47 | 123.47 | -1.882% | 824 | -7.075% | |
| 2026-06-30 | 125.61 | 125.84 | 125.61 | 125.84 | +0.913% | 1,735 | -8.824% | |
| 2026-06-29 | 126.23 | 126.23 | 124.25 | 124.70 | -1.231% | 1,501 | -7.991% | |
| 2026-06-26 | 126.14 | 126.28 | 125.10 | 126.25 | -0.792% | 1,155 | -9.124% | |
| 2026-06-25 | 126.93 | 127.26 | 126.81 | 127.26 | +1.529% | 1,732 | -9.844% | |
| 2026-06-24 | 126.29 | 126.30 | 125.34 | 125.34 | -0.651% | 3,606 | -8.465% | |
| 2026-06-23 | 127.72 | 127.72 | 126.17 | 126.17 | -2.803% | 877 | -9.062% | |
| 2026-06-22 | 129.68 | 130.02 | 129.57 | 129.80 | -0.284% | 1,533 | -11.611% | Div $0.142 |
| 2026-06-18 | 130.22 | 130.22 | 129.67 | 130.17 | -0.246% | 5,219 | -11.861% | |
| 2026-06-17 | 132.67 | 133.40 | 130.49 | 130.49 | -0.343% | 1,012 | -12.078% | |
| 2026-06-16 | 131.33 | 131.33 | 130.91 | 130.94 | -0.905% | 764 | -12.380% | |
| 2026-06-15 | 132.10 | 132.35 | 132.09 | 132.14 | +0.170% | 1,642 | -13.173% | |
| 2026-06-12 | 131.01 | 132.23 | 130.91 | 131.92 | +1.344% | 1,572 | -13.025% | |
| 2026-06-11 | 127.25 | 130.17 | 127.25 | 130.17 | +4.469% | 888 | -11.857% | |
| 2026-06-10 | 125.72 | 125.72 | 124.60 | 124.60 | -1.893% | 722 | -7.918% | |
| 2026-06-09 | 123.85 | 127.00 | 123.85 | 127.00 | +0.749% | 1,018 | -9.661% | |
| 2026-06-08 | 126.43 | 126.51 | 126.06 | 126.06 | +0.450% | 2,020 | -8.985% | |
| 2026-06-05 | 126.54 | 126.54 | 125.03 | 125.50 | -4.407% | 709 | -8.576% | |
| 2026-06-04 | 131.65 | 131.65 | 131.28 | 131.28 | -0.542% | 486 | -12.604% | |
| 2026-06-03 | 132.29 | 132.30 | 131.99 | 131.99 | -1.145% | 606 | -13.078% | |
| 2026-06-02 | 134.10 | 134.10 | 133.52 | 133.52 | +1.714% | 2,448 | -14.072% | |
| 2026-06-01 | 131.27 | 131.27 | 131.27 | 131.27 | +0.411% | 335 | -12.600% | |
| 2026-05-29 | 130.90 | 130.90 | 130.26 | 130.74 | -0.232% | 1,256 | -12.241% | |
| 2026-05-28 | 129.40 | 131.19 | 128.53 | 131.04 | +1.029% | 1,123 | -12.444% | |
| 2026-05-27 | 129.37 | 129.91 | 129.35 | 129.71 | -0.220% | 949 | -11.543% | |
| 2026-05-26 | 128.74 | 129.99 | 128.74 | 129.99 | +2.728% | 2,229 | -11.738% | |
| 2026-05-22 | 126.21 | 127.14 | 125.90 | 126.54 | +1.324% | 1,718 | -9.330% | |
| 2026-05-21 | 124.03 | 124.89 | 123.43 | 124.89 | +0.722% | 1,796 | -8.129% | |
| 2026-05-20 | 122.48 | 124.00 | 122.48 | 123.99 | +1.984% | 556 | -7.466% | |
| 2026-05-19 | 123.06 | 123.06 | 121.17 | 121.58 | -1.808% | 1,749 | -5.630% | |
| 2026-05-18 | 124.92 | 124.92 | 123.57 | 123.82 | -1.478% | 2,483 | -7.336% | |
| 2026-05-15 | 127.32 | 127.32 | 125.60 | 125.67 | -3.402% | 4,647 | -8.706% | |
| 2026-05-14 | 131.86 | 131.86 | 130.10 | 130.10 | -1.579% | 4,201 | -11.812% | |
| 2026-05-13 | 131.54 | 132.63 | 130.79 | 132.19 | +0.481% | 4,061 | -13.205% | |
| 2026-05-12 | 128.75 | 131.56 | 128.75 | 131.56 | +0.006% | 949 | -12.788% | |
| 2026-05-11 | 130.91 | 132.15 | 130.91 | 131.55 | +2.601% | 3,383 | -12.782% | |
| 2026-05-08 | 128.60 | 128.60 | 128.10 | 128.21 | +0.669% | 2,128 | -10.514% | |
| 2026-05-07 | 131.98 | 131.98 | 127.36 | 127.36 | -2.417% | 4,382 | -9.916% | |
| 2026-05-06 | 130.71 | 130.71 | 129.66 | 130.52 | +0.467% | 2,194 | -12.093% | |
| 2026-05-05 | 128.36 | 130.39 | 128.36 | 129.91 | +2.136% | 6,648 | -11.683% | |
| 2026-05-04 | 128.05 | 128.45 | 126.52 | 127.19 | -0.884% | 216,700 | -9.796% | |
| 2026-05-01 | 128.33 | 128.33 | 128.33 | 128.33 | -0.126% | 367 | -10.594% | |
| 2026-04-30 | 125.37 | 128.49 | 125.37 | 128.49 | +2.884% | 1,224 | -10.706% | |
| 2026-04-29 | 127.03 | 127.03 | 124.89 | 124.89 | -1.036% | 3,207 | -8.131% | |
| 2026-04-28 | 127.40 | 127.40 | 126.19 | 126.20 | -2.039% | 1,319 | -9.083% | |
| 2026-04-27 | 128.13 | 128.82 | 128.13 | 128.82 | +0.461% | 777 | -10.937% | |
| 2026-04-24 | 127.72 | 128.23 | 127.72 | 128.23 | +1.024% | 563 | -10.527% | |
| 2026-04-23 | 127.33 | 127.33 | 126.72 | 126.93 | -0.986% | 1,397 | -9.610% | |
| 2026-04-22 | 127.44 | 128.19 | 127.42 | 128.19 | +1.061% | 2,882 | -10.501% | |
| 2026-04-21 | 128.81 | 128.81 | 126.65 | 126.85 | -0.526% | 3,143 | -9.552% | |
| 2026-04-20 | 126.82 | 127.52 | 126.75 | 127.52 | +1.064% | 1,621 | -10.028% | |
| 2026-04-17 | 125.08 | 126.59 | 125.08 | 126.18 | -0.178% | 1,819 | -9.071% | |
| 2026-04-16 | 126.16 | 126.55 | 125.22 | 126.40 | +1.264% | 4,378 | -9.233% | |
| 2026-04-15 | 126.16 | 126.16 | 124.83 | 124.83 | -1.220% | 4,002 | -8.085% | |
| 2026-04-14 | 126.89 | 126.89 | 126.37 | 126.37 | -0.602% | 1,357 | -9.207% | |
| 2026-04-13 | 125.81 | 127.13 | 125.64 | 127.13 | +1.198% | 1,856 | -9.754% | |
| 2026-04-10 | 125.65 | 125.65 | 125.55 | 125.63 | +0.691% | 2,359 | -8.672% | |
| 2026-04-09 | 124.59 | 124.77 | 124.59 | 124.77 | -0.108% | 1,262 | -8.041% | |
| 2026-04-08 | 123.90 | 124.90 | 123.90 | 124.90 | +2.624% | 1,299 | -8.141% | |
| 2026-04-07 | 121.71 | 121.71 | 121.71 | 121.71 | +0.482% | 733 | -5.730% | |
| 2026-04-06 | 120.99 | 121.12 | 120.99 | 121.12 | -0.377% | 1,827 | -5.276% | |
| 2026-04-02 | 120.89 | 121.58 | 120.89 | 121.58 | -0.263% | 1,183 | -5.633% | |
| 2026-04-01 | 120.69 | 122.52 | 120.69 | 121.90 | +1.730% | 2,499 | -5.881% | |
| 2026-03-31 | 117.52 | 119.89 | 117.52 | 119.83 | +4.753% | 8,446 | -4.253% | |
| 2026-03-30 | 116.52 | 116.54 | 114.39 | 114.39 | -0.549% | 2,695 | +0.298% | |
| 2026-03-27 | 114.81 | 116.21 | 114.81 | 115.02 | +0.055% | 11,260 | -0.253% | |
| 2026-03-26 | 116.05 | 116.27 | 114.72 | 114.96 | -2.192% | 1,458 | -0.198% | |
| 2026-03-25 | 117.88 | 117.88 | 117.04 | 117.54 | +1.716% | 2,339 | -2.386% | |
| 2026-03-24 | 111.09 | 115.58 | 111.09 | 115.55 | +2.705% | 2,043 | -0.711% | |
| 2026-03-23 | 113.10 | 113.25 | 112.48 | 112.51 | +2.703% | 1,827 | +1.975% | |
| 2026-03-20 | 111.52 | 111.52 | 109.55 | 109.55 | -3.345% | 1,223 | +4.731% | |
| 2026-03-19 | 113.35 | 113.35 | 113.34 | 113.34 | -3.007% | 1,088 | +1.228% | |
| 2026-03-18 | 118.11 | 118.61 | 116.86 | 116.86 | -2.430% | 3,731 | -1.816% | |
| 2026-03-17 | 119.90 | 119.92 | 119.70 | 119.77 | +0.690% | 1,553 | -4.202% | |
| 2026-03-16 | 118.63 | 118.95 | 117.65 | 118.95 | +1.418% | 1,621 | -3.541% | |
| 2026-03-13 | 118.07 | 118.07 | 117.24 | 117.28 | -2.582% | 1,967 | -2.173% | |
| 2026-03-12 | 122.17 | 122.17 | 120.17 | 120.39 | -2.689% | 2,464 | -4.699% | |
| 2026-03-11 | 122.90 | 123.79 | 122.21 | 123.72 | -0.113% | 2,807 | -7.262% | |
| 2026-03-10 | 123.56 | 124.25 | 123.56 | 123.86 | +0.767% | 2,072 | -7.367% | |
| 2026-03-09 | 116.96 | 122.92 | 116.88 | 122.92 | +1.484% | 5,525 | -6.657% | |
| 2026-03-06 | 121.44 | 121.61 | 120.71 | 121.12 | -2.379% | 10,358 | -5.271% | |
| 2026-03-05 | 127.47 | 127.47 | 124.07 | 124.07 | -3.318% | 3,043 | -7.525% | |
| 2026-03-04 | 128.48 | 129.80 | 128.02 | 128.33 | +0.362% | 2,914 | -10.593% | |
| 2026-03-03 | 126.21 | 128.25 | 124.52 | 127.86 | -3.997% | 5,894 | -10.270% | |
| 2026-03-02 | 130.40 | 133.19 | 130.21 | 133.19 | +0.795% | 20,616 | -13.856% | |
| 2026-02-27 | 130.72 | 132.14 | 130.72 | 132.14 | +0.405% | 980 | -13.171% | |
| 2026-02-26 | 130.54 | 131.60 | 128.61 | 131.60 | +0.444% | 4,193 | -12.819% | |
| 2026-02-25 | 131.65 | 131.65 | 131.02 | 131.02 | -0.168% | 726 | -12.433% | |
| 2026-02-24 | 130.14 | 131.76 | 130.14 | 131.24 | +1.566% | 3,428 | -12.580% | |
| 2026-02-23 | 128.14 | 129.37 | 128.14 | 129.22 | -0.039% | 4,598 | -11.211% | |
| 2026-02-20 | 128.53 | 129.31 | 127.72 | 129.27 | +0.335% | 22,702 | -11.246% | |
| 2026-02-19 | 128.00 | 128.84 | 127.52 | 128.84 | +0.009% | 1,260 | -10.949% | |
| 2026-02-18 | 129.41 | 130.68 | 128.83 | 128.83 | +1.426% | 3,558 | -10.940% | |
| 2026-02-17 | 126.97 | 127.29 | 124.62 | 127.02 | -1.077% | 2,332 | -9.670% | |
| 2026-02-13 | 126.54 | 128.82 | 126.44 | 128.40 | +1.178% | 4,985 | -10.643% | |
| 2026-02-12 | 132.10 | 132.10 | 126.90 | 126.90 | -4.114% | 1,975 | -9.590% | |
| 2026-02-11 | 132.36 | 132.36 | 129.88 | 132.35 | +1.472% | 6,709 | -13.309% | |
| 2026-02-10 | 130.02 | 131.13 | 129.93 | 130.43 | -0.016% | 15,201 | -12.033% | |
| 2026-02-09 | 127.89 | 130.60 | 127.88 | 130.45 | +1.854% | 15,985 | -12.047% | |
| 2026-02-06 | 126.88 | 128.13 | 126.81 | 128.07 | +4.394% | 4,638 | -10.416% | |
| 2026-02-05 | 124.05 | 124.05 | 122.59 | 122.68 | -3.500% | 1,598 | -6.480% | |
| 2026-02-04 | 128.54 | 128.78 | 125.23 | 127.13 | +0.062% | 7,072 | -9.753% | |
| 2026-02-03 | 126.00 | 127.76 | 125.15 | 127.05 | +4.275% | 4,356 | -9.697% | |
| 2026-02-02 | 120.62 | 121.85 | 120.62 | 121.85 | +0.666% | 6,121 | -5.837% | |
| 2026-01-30 | 122.78 | 122.78 | 120.00 | 121.04 | -5.015% | 4,667 | -5.210% | |
| 2026-01-29 | 126.70 | 127.43 | 124.75 | 127.43 | -1.148% | 2,944 | -9.964% | |
| 2026-01-28 | 130.30 | 130.30 | 128.24 | 128.91 | -0.328% | 3,201 | -10.997% | |
| 2026-01-27 | 127.88 | 129.33 | 127.72 | 129.33 | +0.414% | 4,000 | -11.290% | |
| 2026-01-26 | 133.75 | 133.75 | 128.80 | 128.80 | -1.803% | 5,143 | -10.923% | |
| 2026-01-23 | 130.71 | 131.17 | 130.20 | 131.17 | +0.257% | 1,919 | -12.529% | |
| 2026-01-22 | 130.21 | 132.09 | 130.21 | 130.83 | +1.949% | 7,039 | -12.304% | |
| 2026-01-21 | 128.31 | 128.35 | 127.68 | 128.33 | +1.842% | 4,545 | -10.595% | |
| 2026-01-20 | 125.83 | 126.33 | 125.22 | 126.01 | +0.341% | 9,545 | -8.948% | |
| 2026-01-16 | 125.85 | 125.85 | 124.96 | 125.58 | -0.476% | 1,752 | -8.638% | |
| 2026-01-15 | 125.19 | 126.60 | 125.19 | 126.18 | +1.102% | 1,106 | -9.073% | |
| 2026-01-14 | 124.30 | 124.88 | 124.30 | 124.81 | +1.396% | 976 | -8.070% | |
| 2026-01-13 | 124.27 | 124.27 | 123.03 | 123.09 | -0.078% | 2,356 | -6.787% | |
| 2026-01-12 | 122.34 | 123.18 | 122.29 | 123.18 | +1.904% | 1,366 | -6.859% | |
| 2026-01-09 | 120.28 | 120.88 | 120.16 | 120.88 | +2.272% | 2,168 | -5.086% | |
| 2026-01-08 | 117.45 | 118.20 | 117.28 | 118.20 | +0.442% | 1,895 | -2.929% | |
| 2026-01-07 | 116.54 | 117.90 | 116.45 | 117.67 | -1.143% | 3,732 | -2.500% | |
| 2026-01-06 | 117.18 | 119.08 | 117.18 | 119.03 | +2.944% | 11,848 | -3.614% | |
| 2026-01-05 | 115.72 | 116.09 | 115.63 | 115.63 | +2.501% | 41,210 | -0.776% | |
| 2026-01-02 | 111.13 | 112.81 | 111.13 | 112.81 | +2.408% | 1,385 | +1.706% | |
| 2025-12-31 | 110.74 | 110.74 | 110.00 | 110.16 | -0.950% | 1,363 | +4.155% | |
| 2025-12-30 | 111.98 | 111.98 | 111.21 | 111.21 | -0.615% | 901 | +3.166% | |
| 2025-12-29 | 111.56 | 112.33 | 111.56 | 111.90 | -1.983% | 1,204 | +2.531% | |
| 2025-12-26 | 114.67 | 114.67 | 114.17 | 114.17 | +0.200% | 595 | +0.498% | |
| 2025-12-24 | 113.11 | 113.94 | 113.11 | 113.94 | +0.024% | 1,174 | +0.699% | |
| 2025-12-23 | 113.86 | 113.91 | 113.86 | 113.91 | +0.256% | 1,072 | +0.723% | |
| 2025-12-22 | 113.66 | 114.11 | 113.47 | 113.62 | +1.420% | 3,734 | +0.980% | |
| 2025-12-19 | 112.28 | 112.39 | 112.03 | 112.03 | +1.479% | 1,100 | +2.414% | |
| 2025-12-18 | 111.04 | 111.20 | 110.20 | 110.40 | +0.812% | 2,702 | +3.929% | |
| 2025-12-17 | 110.58 | 111.20 | 109.44 | 109.51 | -0.022% | 3,335 | +4.772% | |
| 2025-12-16 | 109.50 | 109.53 | 109.14 | 109.53 | -0.340% | 1,462 | +4.749% | |
| 2025-12-15 | 111.04 | 111.04 | 109.91 | 109.91 | -0.948% | 1,455 | +4.393% | |
| 2025-12-12 | 113.52 | 113.52 | 110.96 | 110.96 | -1.561% | 2,305 | +3.403% | |
| 2025-12-11 | 108.13 | 112.96 | 108.13 | 112.72 | +4.006% | 4,248 | +1.789% | |
| 2025-12-10 | 106.88 | 108.62 | 106.88 | 108.38 | +1.311% | 3,093 | +5.867% | |
| 2025-12-09 | 107.36 | 107.36 | 106.97 | 106.97 | +1.123% | 727 | +7.254% | |
| 2025-12-08 | 107.80 | 107.80 | 105.79 | 105.79 | -1.422% | 2,564 | +8.458% | |
| 2025-12-05 | 108.08 | 108.28 | 107.31 | 107.31 | -0.348% | 3,396 | +6.916% | |
| 2025-12-04 | 107.05 | 108.03 | 107.03 | 107.69 | +0.681% | 2,150 | +6.544% | |
| 2025-12-03 | 106.24 | 107.14 | 106.24 | 106.96 | +0.972% | 2,050 | +7.270% | |
| 2025-12-02 | 105.67 | 106.26 | 105.64 | 105.93 | -0.057% | 1,701 | +8.313% | |
| 2025-12-01 | 107.33 | 107.33 | 105.99 | 105.99 | -1.088% | 4,329 | +8.250% | |
| 2025-11-28 | 106.56 | 107.15 | 106.56 | 107.15 | +1.536% | 814 | +7.072% | |
| 2025-11-26 | 104.42 | 106.09 | 104.42 | 105.53 | +1.695% | 8,458 | +8.717% | |
| 2025-11-25 | 101.78 | 103.87 | 101.78 | 103.78 | +2.043% | 1,696 | +10.559% | |
| 2025-11-24 | 100.01 | 101.70 | 100.01 | 101.70 | +2.434% | 1,236 | +12.817% | |
| 2025-11-21 | 97.84 | 99.46 | 97.09 | 99.28 | +1.910% | 1,942 | +15.563% | |
| 2025-11-20 | 102.22 | 102.22 | 97.42 | 97.42 | -3.787% | 1,902 | +17.770% | |
| 2025-11-19 | 101.28 | 101.42 | 100.96 | 101.26 | +0.644% | 2,434 | +13.310% | |
| 2025-11-18 | 100.73 | 101.05 | 99.46 | 100.61 | +0.209% | 1,722 | +14.040% | |
| 2025-11-17 | 101.88 | 102.37 | 100.40 | 100.40 | -2.053% | 2,598 | +14.278% | |
| 2025-11-14 | 101.98 | 102.85 | 101.98 | 102.50 | -0.613% | 2,274 | +11.932% | |
| 2025-11-13 | 105.36 | 105.36 | 103.13 | 103.13 | -2.039% | 1,597 | +11.246% | |
| 2025-11-12 | 104.40 | 105.83 | 104.40 | 105.28 | +1.594% | 2,360 | +8.977% | |
| 2025-11-11 | 104.03 | 104.03 | 103.41 | 103.63 | -0.485% | 833 | +10.714% | |
| 2025-11-10 | 104.43 | 104.79 | 103.12 | 104.14 | +1.946% | 4,658 | +10.177% | |
| 2025-11-07 | 99.10 | 102.15 | 99.10 | 102.15 | +3.107% | 3,211 | +12.321% | |
| 2025-11-06 | 101.40 | 101.40 | 99.07 | 99.07 | -1.200% | 2,888 | +15.811% | |
| 2025-11-05 | 99.80 | 100.45 | 99.47 | 100.27 | +1.178% | 13,787 | +14.422% | |
| 2025-11-04 | 100.35 | 100.44 | 99.08 | 99.10 | -2.930% | 2,376 | +15.769% | |
| 2025-11-03 | 103.67 | 103.67 | 101.94 | 102.10 | -2.493% | 176,624 | +12.377% | |
| 2025-10-31 | 105.06 | 105.11 | 104.71 | 104.71 | -0.842% | 515 | +9.576% | |
| 2025-10-30 | 105.99 | 106.26 | 105.60 | 105.60 | -0.658% | 1,214 | +8.653% | |
| 2025-10-29 | 108.25 | 108.25 | 106.30 | 106.30 | -1.090% | 1,872 | +7.938% | |
| 2025-10-28 | 106.92 | 107.47 | 106.92 | 107.47 | +0.384% | 701 | +6.762% | |
| 2025-10-27 | 108.20 | 108.20 | 106.81 | 107.05 | -1.566% | 1,707 | +7.172% | |
| 2025-10-24 | 108.76 | 108.76 | 108.75 | 108.76 | +0.526% | 401 | +5.494% | |
| 2025-10-23 | 107.25 | 108.19 | 107.25 | 108.19 | +2.172% | 811 | +6.049% | |
| 2025-10-22 | 105.66 | 105.89 | 105.50 | 105.89 | -1.093% | 1,089 | +8.352% | |
| 2025-10-21 | 107.06 | 107.06 | 107.06 | 107.06 | -4.203% | 401 | +7.168% | |
| 2025-10-20 | 110.88 | 111.76 | 110.88 | 111.76 | +2.905% | 598 | +2.663% | |
| 2025-10-17 | 109.91 | 109.91 | 108.45 | 108.60 | -2.692% | 1,115 | +5.645% | |
| 2025-10-16 | 111.14 | 111.61 | 111.14 | 111.61 | -1.727% | 638 | +2.802% | |
| 2025-10-15 | 115.06 | 115.06 | 112.87 | 113.57 | -0.403% | 1,364 | +1.026% | |
| 2025-10-14 | 112.08 | 114.92 | 110.45 | 114.03 | +1.056% | 2,493 | +0.618% | |
| 2025-10-13 | 111.09 | 113.14 | 111.08 | 112.84 | +5.134% | 2,652 | +1.680% | |
| 2025-10-10 | 107.33 | 107.33 | 107.33 | 107.33 | -1.225% | 88 | +6.901% | |
| 2025-10-09 | 108.33 | 108.66 | 108.33 | 108.66 | -1.792% | 1,140 | +5.591% | |
| 2025-10-08 | 110.72 | 110.72 | 110.64 | 110.64 | +2.264% | 503 | +3.698% | |
| 2025-10-07 | 109.24 | 109.24 | 107.74 | 108.19 | -0.743% | 921 | +6.046% | |
| 2025-10-06 | 108.70 | 109.71 | 108.57 | 109.00 | +1.096% | 664 | +5.258% | |
| 2025-10-03 | 108.27 | 108.27 | 107.82 | 107.82 | +0.428% | 319 | +6.412% | |
| 2025-10-02 | 105.73 | 107.39 | 105.73 | 107.36 | +1.485% | 755 | +6.867% | |
| 2025-10-01 | 105.86 | 105.86 | 105.48 | 105.79 | -0.087% | 1,054 | +8.454% | |
| 2025-09-30 | 105.20 | 105.88 | 105.20 | 105.88 | +0.323% | 875 | +8.359% | |
| 2025-09-29 | 107.27 | 107.27 | 105.54 | 105.54 | -0.257% | 247 | +8.709% | |
| 2025-09-26 | 105.81 | 105.81 | 105.81 | 105.81 | +0.619% | 374 | +8.430% | |
| 2025-09-25 | 105.16 | 105.16 | 105.16 | 105.16 | -0.015% | 602 | +9.101% | |
| 2025-09-24 | 105.18 | 105.18 | 105.18 | 105.18 | -1.512% | 253 | +9.085% | |
| 2025-09-23 | 106.79 | 106.79 | 106.79 | 106.79 | -0.084% | 357 | +7.435% | |
| 2025-09-22 | 106.88 | 106.88 | 106.88 | 106.88 | +0.375% | 56 | +7.344% | |
| 2025-09-19 | 106.18 | 106.48 | 106.08 | 106.48 | +0.364% | 1,021 | +7.747% | |
| 2025-09-18 | 105.80 | 106.10 | 105.58 | 106.10 | +1.358% | 941 | +8.139% | |
| 2025-09-17 | 106.03 | 106.44 | 104.68 | 104.68 | -0.602% | 1,619 | +9.608% | |
| 2025-09-16 | 105.37 | 105.37 | 105.31 | 105.31 | -1.009% | 758 | +8.948% | |
| 2025-09-15 | 106.46 | 106.46 | 106.38 | 106.38 | +1.365% | 701 | +7.848% | |
| 2025-09-12 | 104.83 | 104.95 | 104.83 | 104.95 | -0.655% | 792 | +9.321% | |
| 2025-09-11 | 105.64 | 105.64 | 105.64 | 105.64 | +1.598% | 151 | +8.604% | |
| 2025-09-10 | 103.64 | 103.98 | 103.64 | 103.98 | +0.611% | 493 | +10.340% | |
| 2025-09-09 | 104.56 | 104.56 | 103.15 | 103.35 | -1.163% | 670 | +11.014% | |
| 2025-09-08 | 104.22 | 104.57 | 104.22 | 104.57 | +0.851% | 418 | +9.723% | |
| 2025-09-05 | 103.55 | 103.68 | 103.55 | 103.68 | +1.008% | 318 | +10.657% | |
| 2025-09-04 | 102.65 | 102.65 | 102.65 | 102.65 | +0.374% | 346 | +11.772% | |
| 2025-09-03 | 102.78 | 102.78 | 102.27 | 102.27 | -0.847% | 707 | +12.190% | |
| 2025-09-02 | 103.15 | 103.15 | 103.14 | 103.14 | -0.649% | 539 | +11.239% | |
| 2025-08-29 | 103.81 | 103.81 | 103.81 | 103.81 | -0.228% | 75 | +10.517% | |
| 2025-08-28 | 103.72 | 104.05 | 103.72 | 104.05 | +0.344% | 446 | +10.265% | |
| 2025-08-27 | 103.75 | 103.75 | 103.65 | 103.70 | +0.415% | 823 | +10.644% | |
| 2025-08-26 | 103.64 | 103.64 | 103.27 | 103.27 | +0.385% | 331 | +11.103% | |
| 2025-08-25 | 102.87 | 102.87 | 102.87 | 102.87 | +0.126% | 1,544 | +11.531% | |
| 2025-08-22 | 100.78 | 102.94 | 100.78 | 102.74 | +2.548% | 322 | +11.672% | |
| 2025-08-21 | 99.47 | 100.19 | 99.47 | 100.19 | +0.477% | 331 | +14.517% | |
| 2025-08-20 | 99.97 | 99.97 | 99.71 | 99.71 | -0.186% | 325 | +15.063% | |
| 2025-08-19 | 99.84 | 99.90 | 99.77 | 99.90 | -1.166% | 550 | +14.849% | |
| 2025-08-18 | 101.08 | 101.08 | 101.08 | 101.08 | -0.411% | 364 | +13.510% | |
| 2025-08-15 | 102.19 | 102.19 | 101.49 | 101.49 | -0.583% | 374 | +13.044% | |
| 2025-08-14 | 102.09 | 102.09 | 102.09 | 102.09 | -1.009% | 133 | +12.385% | |
| 2025-08-13 | 103.13 | 103.13 | 103.13 | 103.13 | +1.842% | 139 | +11.251% | |
| 2025-08-12 | 99.64 | 101.27 | 99.64 | 101.27 | +1.900% | 569 | +13.300% | |
| 2025-08-11 | 99.35 | 99.61 | 99.02 | 99.38 | -0.125% | 704 | +15.452% | |
| 2025-08-08 | 100.11 | 100.11 | 99.50 | 99.50 | +0.582% | 1,153 | +15.307% | |
| 2025-08-07 | 99.14 | 99.14 | 98.93 | 98.93 | +1.365% | 1,438 | +15.979% | |
| 2025-08-06 | 97.19 | 97.59 | 97.19 | 97.59 | -0.754% | 389 | +17.562% | |
| 2025-08-05 | 96.76 | 98.34 | 96.76 | 98.34 | +1.915% | 655 | +16.675% | |
| 2025-08-04 | 95.70 | 96.49 | 95.70 | 96.49 | +1.685% | 322 | +18.909% | |
| 2025-08-01 | 94.14 | 95.14 | 94.14 | 94.89 | -0.633% | 1,032 | +20.912% | |
| 2025-07-31 | 96.55 | 96.55 | 95.49 | 95.49 | -2.048% | 531 | +20.146% | |
| 2025-07-30 | 98.84 | 98.92 | 97.49 | 97.49 | -1.747% | 887 | +17.686% | |
| 2025-07-29 | 98.81 | 99.22 | 98.81 | 99.22 | -1.246% | 458 | +15.630% | |
| 2025-07-28 | 100.58 | 100.58 | 100.18 | 100.48 | -0.881% | 1,811 | +14.189% | |
| 2025-07-25 | 100.11 | 101.37 | 100.11 | 101.37 | +0.983% | 1,154 | +13.183% | |
| 2025-07-24 | 101.07 | 101.07 | 100.38 | 100.38 | -1.198% | 442 | +14.296% | |
| 2025-07-23 | 101.32 | 101.60 | 101.32 | 101.60 | +0.643% | 474 | +12.927% | |
| 2025-07-22 | 100.95 | 100.95 | 100.95 | 100.95 | +1.079% | 152 | +13.653% | |
| 2025-07-21 | 100.27 | 100.27 | 99.87 | 99.87 | -0.169% | 257 | +14.879% | |
| 2025-07-18 | 100.04 | 100.04 | 100.04 | 100.04 | +0.199% | 297 | +14.686% | |
| 2025-07-17 | 99.80 | 99.84 | 99.72 | 99.84 | +1.539% | 1,010 | +14.914% | |
| 2025-07-16 | 97.28 | 98.33 | 97.28 | 98.33 | +0.500% | 588 | +16.682% | |
| 2025-07-15 | 99.04 | 99.04 | 97.84 | 97.84 | -0.620% | 758 | +17.266% | |
| 2025-07-14 | 98.45 | 98.45 | 98.45 | 98.45 | +0.240% | 178 | +16.539% | |
| 2025-07-11 | 98.36 | 98.36 | 97.97 | 98.21 | -0.249% | 609 | +16.819% | |
| 2025-07-10 | 98.05 | 98.46 | 98.05 | 98.46 | +2.992% | 557 | +16.528% | |
| 2025-07-09 | 95.89 | 95.89 | 94.98 | 95.60 | +0.210% | 1,240 | +20.014% | |
| 2025-07-08 | 95.55 | 95.55 | 95.40 | 95.40 | +0.073% | 177 | +20.265% | |
| 2025-07-07 | 94.89 | 95.35 | 94.89 | 95.33 | -0.950% | 748 | +20.354% | |
| 2025-07-03 | 96.12 | 96.24 | 96.12 | 96.24 | +0.443% | 261 | +19.210% | |
| 2025-07-02 | 95.56 | 95.90 | 95.56 | 95.82 | +1.774% | 1,048 | +19.738% | |
| 2025-07-01 | 92.99 | 94.15 | 92.99 | 94.15 | +1.356% | 666 | +21.862% | |
| 2025-06-30 | 92.89 | 92.89 | 92.89 | 92.89 | +0.097% | 170 | +23.515% | |
| 2025-06-27 | 93.01 | 93.01 | 92.52 | 92.80 | -0.384% | 532 | +23.635% | |
| 2025-06-26 | 92.94 | 93.16 | 92.94 | 93.16 | +1.457% | 585 | +23.160% | |
| 2025-06-25 | 92.42 | 92.42 | 91.82 | 91.82 | -0.462% | 320 | +24.954% | |
| 2025-06-24 | 92.41 | 92.41 | 92.25 | 92.25 | +0.118% | 356 | +24.377% | |
| 2025-06-23 | 92.11 | 92.14 | 92.11 | 92.14 | +0.973% | 270 | +24.523% | |
| 2025-06-20 | 91.39 | 91.39 | 91.25 | 91.25 | -0.502% | 470 | +25.735% | |
| 2025-06-18 | 92.04 | 92.19 | 91.71 | 91.71 | -0.198% | 1,154 | +25.104% | |
| 2025-06-17 | 92.15 | 92.15 | 91.82 | 91.89 | -0.518% | 1,523 | +24.857% | |
| 2025-06-16 | 91.85 | 92.43 | 91.85 | 92.37 | +1.131% | 685 | +24.210% | |
| 2025-06-13 | 91.69 | 91.69 | 91.34 | 91.34 | -0.600% | 561 | +25.616% | |
| 2025-06-12 | 91.98 | 91.98 | 91.89 | 91.89 | +0.388% | 483 | +24.862% | |
| 2025-06-11 | 91.53 | 91.53 | 91.53 | 91.53 | -0.852% | 151 | +25.346% | |
| 2025-06-10 | 92.92 | 92.92 | 92.32 | 92.32 | -0.410% | 509 | +24.278% | |
| 2025-06-09 | 92.70 | 92.70 | 92.70 | 92.70 | +1.094% | 162 | +23.768% | |
| 2025-06-06 | 91.70 | 91.70 | 91.70 | 91.70 | +0.358% | 177 | +25.122% | |
| 2025-06-05 | 91.76 | 91.76 | 91.37 | 91.37 | +0.186% | 656 | +25.570% | |
| 2025-06-04 | 91.01 | 91.26 | 91.01 | 91.20 | +0.396% | 654 | +25.804% | |
| 2025-06-03 | 90.43 | 90.84 | 90.43 | 90.84 | +1.816% | 3,741 | +26.302% | |
| 2025-06-02 | 89.20 | 89.27 | 89.20 | 89.22 | +1.525% | 1,400 | +28.596% | |
| 2025-05-30 | 87.74 | 87.88 | 87.74 | 87.88 | -0.295% | 342 | +30.557% | |
| 2025-05-29 | 88.01 | 88.14 | 88.01 | 88.14 | -0.238% | 396 | +30.171% | |
| 2025-05-28 | 89.06 | 89.06 | 88.35 | 88.35 | -0.984% | 1,341 | +29.862% | |
| 2025-05-27 | 88.79 | 89.23 | 88.79 | 89.23 | +2.232% | 1,430 | +28.584% | |
| 2025-05-23 | 87.11 | 87.28 | 86.96 | 87.28 | +0.383% | 635 | +31.454% | |
| 2025-05-22 | 87.27 | 87.32 | 86.95 | 86.95 | -0.348% | 2,440 | +31.958% | |
| 2025-05-21 | 88.33 | 88.33 | 87.25 | 87.25 | -1.723% | 789 | +31.499% | |
| 2025-05-20 | 88.40 | 88.78 | 88.30 | 88.78 | +0.419% | 544 | +29.233% | |
| 2025-05-19 | 87.22 | 88.44 | 87.22 | 88.41 | +0.215% | 1,086 | +29.774% | |
| 2025-05-16 | 88.17 | 88.22 | 88.17 | 88.22 | +0.875% | 432 | +30.053% | |
| 2025-05-15 | 87.55 | 87.55 | 87.45 | 87.45 | +0.500% | 230 | +31.191% | |
| 2025-05-14 | 87.01 | 87.02 | 87.01 | 87.02 | -0.717% | 282 | +31.847% | |
| 2025-05-13 | 87.29 | 87.65 | 87.29 | 87.65 | +0.285% | 658 | +30.902% | |
| 2025-05-12 | 87.93 | 87.93 | 87.30 | 87.40 | +2.444% | 694 | +31.275% | |
| 2025-05-09 | 84.59 | 85.31 | 84.59 | 85.31 | +0.369% | 319 | +34.483% | |
| 2025-05-08 | 85.56 | 85.56 | 85.00 | 85.00 | +1.577% | 976 | +34.980% | |
| 2025-05-07 | 83.91 | 84.15 | 83.68 | 83.68 | -0.488% | 779 | +37.109% | |
| 2025-05-06 | 83.78 | 84.09 | 83.72 | 84.09 | +0.346% | 648 | +36.441% | |
| 2025-05-05 | 84.15 | 84.15 | 83.78 | 83.80 | -0.369% | 436 | +36.913% | |
| 2025-05-02 | 83.41 | 84.34 | 83.41 | 84.11 | +1.533% | 1,341 | +36.408% | |
| 2025-05-01 | 82.08 | 83.34 | 82.08 | 82.84 | +0.109% | 7,096 | +38.500% | |
| 2025-04-30 | 81.19 | 82.75 | 81.02 | 82.75 | 0.000% | 1,394 | +38.650% |