QBIG
Invesco Top QQQ ETF
stockNASDAQETF
Market OpenOct 1, 2026 2:22:28 PM EDT
41.87USD0.000%(+41.87)235
42.77Bid42.85Ask0.08SpreadQBIG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 42.22 | 42.51 | 42.22 | 42.46 | +1.606% | 613 | 0.000% |
| 2026-10-01 | 42.18 | 42.18 | 41.70 | 41.79 | -0.551% | 803 | +1.606% |
| 2026-09-30 | 41.85 | 42.37 | 41.85 | 42.02 | +0.882% | 714 | +1.047% |
| 2026-09-29 | 41.78 | 41.81 | 41.61 | 41.65 | -0.823% | 1,890 | +1.938% |
| 2026-09-28 | 42.26 | 42.26 | 41.92 | 42.00 | -0.550% | 1,837 | +1.099% |
| 2026-09-25 | 42.25 | 42.28 | 42.15 | 42.23 | +0.892% | 2,561 | +0.543% |
| 2026-09-24 | 41.75 | 41.91 | 41.75 | 41.86 | -0.110% | 4,950 | +1.440% |
| 2026-09-23 | 41.82 | 41.91 | 41.81 | 41.91 | -1.467% | 1,766 | +1.327% |
| 2026-09-22 | 42.57 | 42.66 | 42.53 | 42.53 | -0.107% | 744 | -0.159% |
| 2026-09-21 | 41.97 | 42.58 | 41.97 | 42.58 | +1.845% | 20,410 | -0.265% |
| 2026-09-18 | 41.62 | 41.80 | 41.62 | 41.80 | +0.385% | 1,549 | +1.574% |
| 2026-09-17 | 41.52 | 41.64 | 41.50 | 41.64 | +1.915% | 1,639 | +1.966% |
| 2026-09-16 | 41.10 | 41.10 | 40.86 | 40.86 | -0.146% | 368 | +3.919% |
| 2026-09-15 | 41.29 | 41.29 | 40.92 | 40.92 | -0.959% | 518 | +3.767% |
| 2026-09-14 | 41.37 | 41.37 | 41.32 | 41.32 | -0.525% | 801 | +2.772% |
| 2026-09-11 | 41.37 | 41.67 | 41.37 | 41.53 | +1.058% | 3,332 | +2.233% |
| 2026-09-10 | 40.85 | 41.10 | 40.75 | 41.10 | +0.131% | 3,737 | +3.314% |
| 2026-09-09 | 41.13 | 41.15 | 40.87 | 41.05 | -0.942% | 10,403 | +3.450% |
| 2026-09-08 | 41.41 | 41.44 | 41.33 | 41.44 | -0.454% | 9,032 | +2.475% |
| 2026-09-04 | 42.13 | 42.13 | 41.62 | 41.63 | -1.257% | 2,875 | +2.010% |
| 2026-09-03 | 41.58 | 42.21 | 41.58 | 42.16 | +1.695% | 2,173 | +0.728% |
| 2026-09-02 | 41.49 | 41.49 | 41.45 | 41.45 | +0.628% | 808 | +2.436% |
| 2026-09-01 | 41.05 | 41.19 | 41.05 | 41.19 | -0.766% | 998 | +3.079% |
| 2026-08-31 | 41.33 | 41.51 | 41.33 | 41.51 | -0.277% | 1,859 | +2.290% |
| 2026-08-28 | 41.81 | 41.81 | 41.63 | 41.63 | +0.115% | 1,002 | +2.006% |
| 2026-08-27 | 40.96 | 41.58 | 40.96 | 41.58 | +2.503% | 765 | +2.123% |
| 2026-08-26 | 40.56 | 40.62 | 40.49 | 40.56 | -0.400% | 6,425 | +4.679% |
| 2026-08-25 | 40.58 | 40.73 | 40.58 | 40.73 | +0.395% | 835 | +4.261% |
| 2026-08-24 | 40.57 | 40.57 | 40.57 | 40.57 | -0.626% | 270 | +4.673% |
| 2026-08-21 | 40.81 | 40.82 | 40.70 | 40.82 | +0.417% | 19,084 | +4.018% |
| 2026-08-20 | 40.94 | 41.05 | 40.63 | 40.65 | -1.007% | 2,691 | +4.452% |
| 2026-08-19 | 40.74 | 41.25 | 40.72 | 41.07 | +0.460% | 5,634 | +3.401% |
| 2026-08-18 | 40.92 | 40.94 | 40.70 | 40.88 | -0.583% | 4,217 | +3.876% |
| 2026-08-17 | 41.29 | 41.29 | 41.11 | 41.12 | -0.667% | 8,049 | +3.271% |
| 2026-08-14 | 41.69 | 41.70 | 41.39 | 41.39 | -0.598% | 6,119 | +2.582% |
| 2026-08-13 | 41.59 | 41.67 | 41.56 | 41.64 | +0.830% | 3,688 | +1.968% |
| 2026-08-12 | 41.64 | 41.64 | 41.28 | 41.30 | -0.294% | 3,765 | +2.814% |
| 2026-08-11 | 42.09 | 42.09 | 41.41 | 41.42 | -1.200% | 2,085 | +2.511% |
| 2026-08-10 | 42.11 | 42.11 | 41.83 | 41.92 | -0.643% | 932 | +1.281% |
| 2026-08-07 | 42.25 | 42.30 | 42.20 | 42.20 | +0.876% | 733 | +0.630% |
| 2026-08-06 | 41.76 | 41.83 | 41.74 | 41.83 | +0.105% | 1,518 | +1.512% |
| 2026-08-05 | 42.24 | 42.25 | 41.78 | 41.79 | -0.236% | 1,636 | +1.618% |
| 2026-08-04 | 41.67 | 41.98 | 41.61 | 41.88 | +1.640% | 9,033 | +1.379% |
| 2026-08-03 | 40.54 | 41.25 | 40.53 | 41.21 | +2.393% | 1,875 | +3.041% |
| 2026-07-31 | 39.33 | 40.25 | 39.33 | 40.25 | +2.686% | 7,789 | +5.507% |
| 2026-07-30 | 38.61 | 39.19 | 38.61 | 39.19 | +3.176% | 725 | +8.341% |
| 2026-07-29 | 38.61 | 38.80 | 37.99 | 37.99 | -1.629% | 724 | +11.782% |
| 2026-07-28 | 38.45 | 38.62 | 38.45 | 38.62 | +0.706% | 907 | +9.961% |
| 2026-07-27 | 38.75 | 38.89 | 38.28 | 38.34 | -0.264% | 10,571 | +10.738% |
| 2026-07-24 | 38.41 | 38.73 | 38.34 | 38.45 | +0.526% | 17,232 | +10.445% |
| 2026-07-23 | 39.08 | 39.08 | 38.10 | 38.24 | -4.590% | 32,089 | +11.027% |
| 2026-07-22 | 39.99 | 40.19 | 39.99 | 40.08 | +0.003% | 15,618 | +5.931% |
| 2026-07-21 | 40.18 | 40.18 | 39.94 | 40.08 | +0.531% | 17,837 | +5.935% |
| 2026-07-20 | 40.12 | 40.14 | 39.82 | 39.87 | +0.091% | 5,866 | +6.497% |
| 2026-07-17 | 39.91 | 39.98 | 39.72 | 39.84 | -1.428% | 12,429 | +6.594% |
| 2026-07-16 | 41.00 | 41.00 | 40.39 | 40.41 | -1.506% | 1,140 | +5.072% |
| 2026-07-15 | 40.34 | 41.03 | 40.34 | 41.03 | +1.922% | 2,496 | +3.489% |
| 2026-07-14 | 39.76 | 40.30 | 39.76 | 40.26 | +1.176% | 2,353 | +5.479% |
| 2026-07-13 | 40.16 | 40.16 | 39.76 | 39.79 | -1.352% | 2,188 | +6.719% |
| 2026-07-10 | 40.32 | 40.33 | 40.32 | 40.33 | +0.767% | 438 | +5.276% |
| 2026-07-09 | 39.52 | 40.03 | 39.17 | 40.03 | +0.549% | 5,471 | +6.083% |
| 2026-07-08 | 39.53 | 39.81 | 39.33 | 39.81 | +0.717% | 2,645 | +6.666% |
| 2026-07-07 | 39.61 | 39.80 | 39.47 | 39.53 | -0.527% | 3,452 | +7.430% |
| 2026-07-06 | 39.27 | 39.86 | 39.25 | 39.73 | +1.908% | 6,505 | +6.864% |
| 2026-07-02 | 39.37 | 39.37 | 38.74 | 38.99 | -0.504% | 3,124 | +8.903% |
| 2026-07-01 | 39.04 | 39.25 | 39.04 | 39.19 | +0.551% | 8,086 | +8.353% |
| 2026-06-30 | 38.29 | 38.97 | 38.29 | 38.97 | +1.585% | 2,413 | +8.951% |
| 2026-06-29 | 37.82 | 38.37 | 37.82 | 38.37 | +2.240% | 7,262 | +10.678% |
| 2026-06-26 | 37.35 | 37.61 | 37.35 | 37.52 | +0.874% | 3,935 | +13.157% |
| 2026-06-25 | 38.00 | 38.00 | 37.09 | 37.20 | -2.372% | 9,944 | +14.147% |
| 2026-06-24 | 38.65 | 38.65 | 38.07 | 38.10 | -0.861% | 13,319 | +11.439% |
| 2026-06-23 | 38.71 | 38.81 | 38.43 | 38.43 | -1.880% | 3,487 | +10.479% |
| 2026-06-22 | 39.80 | 39.91 | 39.15 | 39.17 | -2.400% | 2,737 | +8.402% |
| 2026-06-18 | 39.59 | 40.13 | 39.48 | 40.13 | +1.979% | 6,607 | +5.799% |
| 2026-06-17 | 39.73 | 39.82 | 39.36 | 39.36 | -1.652% | 3,551 | +7.893% |
| 2026-06-16 | 40.02 | 40.12 | 40.01 | 40.02 | -0.790% | 8,240 | +6.111% |
| 2026-06-15 | 40.07 | 40.52 | 40.07 | 40.34 | +2.387% | 15,079 | +5.272% |
| 2026-06-12 | 39.25 | 39.60 | 39.03 | 39.40 | -0.212% | 17,986 | +7.785% |
| 2026-06-11 | 38.98 | 39.49 | 38.60 | 39.48 | +1.526% | 10,621 | +7.557% |
| 2026-06-10 | 39.61 | 39.61 | 38.89 | 38.89 | -2.297% | 2,928 | +9.199% |
| 2026-06-09 | 40.55 | 40.55 | 39.48 | 39.80 | -1.607% | 2,764 | +6.690% |
| 2026-06-08 | 40.55 | 40.73 | 40.37 | 40.45 | +0.474% | 2,392 | +4.975% |
| 2026-06-05 | 41.73 | 41.73 | 40.05 | 40.26 | -3.865% | 20,419 | +5.472% |
| 2026-06-04 | 41.60 | 41.88 | 41.60 | 41.88 | +0.056% | 795 | +1.396% |
| 2026-06-03 | 42.53 | 42.53 | 41.79 | 41.85 | -1.970% | 2,665 | +1.452% |
| 2026-06-02 | 42.93 | 43.03 | 42.67 | 42.70 | -0.500% | 23,812 | -0.546% |
| 2026-06-01 | 42.84 | 43.00 | 42.80 | 42.91 | +0.621% | 4,252 | -1.044% |
| 2026-05-29 | 42.67 | 42.77 | 42.62 | 42.65 | -0.028% | 1,212 | -0.429% |
| 2026-05-28 | 42.44 | 42.69 | 42.40 | 42.66 | +0.917% | 7,926 | -0.457% |
| 2026-05-27 | 42.25 | 42.29 | 42.25 | 42.27 | +0.254% | 2,055 | +0.456% |
| 2026-05-26 | 42.14 | 42.37 | 41.97 | 42.16 | +0.375% | 3,292 | +0.712% |
| 2026-05-22 | 42.27 | 42.28 | 42.00 | 42.00 | -0.307% | 964 | +1.089% |
| 2026-05-21 | 42.21 | 42.21 | 41.98 | 42.13 | -0.073% | 2,293 | +0.779% |
| 2026-05-20 | 41.81 | 42.19 | 41.81 | 42.16 | +1.189% | 1,911 | +0.705% |
| 2026-05-19 | 41.86 | 41.86 | 41.45 | 41.67 | -1.194% | 2,731 | +1.903% |
| 2026-05-18 | 42.53 | 42.53 | 41.89 | 42.17 | -0.662% | 9,876 | +0.686% |
| 2026-05-15 | 42.64 | 42.64 | 42.22 | 42.45 | -1.951% | 10,498 | +0.019% |
| 2026-05-14 | 42.91 | 43.36 | 42.68 | 43.30 | +1.265% | 15,950 | -1.932% |
| 2026-05-13 | 42.28 | 42.83 | 42.28 | 42.76 | +1.959% | 5,967 | -0.691% |
| 2026-05-12 | 42.24 | 42.24 | 41.80 | 41.94 | -0.713% | 2,471 | +1.254% |
| 2026-05-11 | 41.83 | 42.39 | 41.83 | 42.24 | +0.014% | 3,330 | +0.532% |
| 2026-05-08 | 41.97 | 42.27 | 41.97 | 42.23 | +1.567% | 5,640 | +0.547% |
| 2026-05-07 | 41.46 | 41.79 | 41.46 | 41.58 | +0.293% | 1,575 | +2.122% |
| 2026-05-06 | 40.74 | 41.46 | 40.74 | 41.46 | +2.530% | 3,439 | +2.421% |
| 2026-05-05 | 40.39 | 40.64 | 40.36 | 40.44 | +0.466% | 5,577 | +5.013% |
| 2026-05-04 | 40.30 | 40.37 | 40.03 | 40.25 | -0.232% | 1,550 | +5.502% |
| 2026-05-01 | 40.08 | 40.61 | 40.08 | 40.34 | +1.241% | 1,870 | +5.257% |
| 2026-04-30 | 39.69 | 39.85 | 39.10 | 39.85 | +0.607% | 3,190 | +6.563% |
| 2026-04-29 | 39.82 | 39.82 | 39.54 | 39.61 | -0.591% | 3,167 | +7.210% |
| 2026-04-28 | 39.82 | 39.84 | 39.53 | 39.84 | -0.590% | 1,793 | +6.576% |
| 2026-04-27 | 39.60 | 40.13 | 39.60 | 40.08 | +0.852% | 4,240 | +5.948% |
| 2026-04-24 | 39.13 | 39.74 | 39.10 | 39.74 | +1.963% | 90,254 | +6.850% |
| 2026-04-23 | 39.36 | 39.43 | 38.92 | 38.97 | -1.342% | 2,231 | +8.948% |
| 2026-04-22 | 38.90 | 39.51 | 38.90 | 39.51 | +2.018% | 3,817 | +7.486% |
| 2026-04-21 | 39.00 | 39.08 | 38.72 | 38.72 | -0.607% | 1,536 | +9.655% |
| 2026-04-20 | 39.07 | 39.09 | 38.85 | 38.96 | -0.720% | 2,539 | +8.989% |
| 2026-04-17 | 38.81 | 39.37 | 38.81 | 39.24 | +1.609% | 2,518 | +8.205% |
| 2026-04-16 | 38.30 | 38.66 | 38.30 | 38.62 | -0.010% | 1,201 | +9.945% |
| 2026-04-15 | 37.82 | 38.63 | 37.82 | 38.63 | +2.842% | 2,681 | +9.934% |
| 2026-04-14 | 37.07 | 37.56 | 37.07 | 37.56 | +2.364% | 3,007 | +13.059% |
| 2026-04-13 | 36.09 | 36.69 | 36.09 | 36.69 | +1.149% | 3,008 | +15.732% |
| 2026-04-10 | 36.15 | 36.38 | 36.15 | 36.27 | +1.096% | 2,612 | +17.063% |
| 2026-04-09 | 35.34 | 35.88 | 35.29 | 35.88 | +1.420% | 6,416 | +18.345% |
| 2026-04-08 | 35.90 | 35.90 | 35.38 | 35.38 | +2.217% | 4,479 | +20.025% |
| 2026-04-07 | 34.00 | 34.61 | 33.88 | 34.61 | +0.302% | 2,096 | +22.686% |
| 2026-04-06 | 34.50 | 34.51 | 34.36 | 34.51 | +0.323% | 3,623 | +23.057% |
| 2026-04-02 | 33.99 | 34.40 | 33.85 | 34.40 | -0.322% | 2,461 | +23.454% |
| 2026-04-01 | 34.44 | 34.67 | 34.41 | 34.51 | +1.274% | 4,174 | +23.056% |
| 2026-03-31 | 33.04 | 34.15 | 33.04 | 34.07 | +4.279% | 7,634 | +24.625% |
| 2026-03-30 | 33.06 | 33.06 | 32.67 | 32.67 | -0.769% | 1,914 | +29.958% |
| 2026-03-27 | 33.43 | 33.43 | 32.88 | 32.93 | -2.455% | 6,550 | +28.959% |
| 2026-03-26 | 34.41 | 34.41 | 33.76 | 33.76 | -2.395% | 5,309 | +25.793% |
| 2026-03-25 | 34.84 | 34.84 | 34.58 | 34.58 | +0.805% | 4,896 | +22.781% |
| 2026-03-24 | 34.60 | 34.62 | 34.31 | 34.31 | -1.301% | 2,094 | +23.769% |
| 2026-03-23 | 34.68 | 35.07 | 34.68 | 34.76 | +1.723% | 6,165 | +22.158% |
| 2026-03-20 | 34.69 | 34.69 | 34.17 | 34.17 | -2.188% | 37,143 | +24.263% |
| 2026-03-19 | 34.95 | 34.99 | 34.66 | 34.94 | -0.751% | 21,831 | +21.545% |
| 2026-03-18 | 35.69 | 35.69 | 35.20 | 35.20 | -1.478% | 1,918 | +20.632% |
| 2026-03-17 | 35.71 | 35.73 | 35.56 | 35.73 | +0.368% | 3,159 | +18.850% |
| 2026-03-16 | 35.36 | 35.85 | 35.35 | 35.60 | +1.264% | 7,307 | +19.287% |
| 2026-03-13 | 35.85 | 35.85 | 35.12 | 35.15 | -1.554% | 5,060 | +20.795% |
| 2026-03-12 | 36.13 | 36.13 | 35.71 | 35.71 | -1.606% | 1,868 | +18.918% |
| 2026-03-11 | 36.41 | 36.41 | 36.29 | 36.29 | +0.292% | 1,416 | +17.008% |
| 2026-03-10 | 36.26 | 36.42 | 36.13 | 36.18 | +0.107% | 2,918 | +17.350% |
| 2026-03-09 | 35.35 | 36.17 | 35.17 | 36.15 | +1.562% | 5,485 | +17.475% |
| 2026-03-06 | 35.80 | 35.98 | 35.55 | 35.59 | -1.597% | 5,907 | +19.309% |
| 2026-03-05 | 35.96 | 36.17 | 35.80 | 36.17 | +0.385% | 4,783 | +17.404% |
| 2026-03-04 | 35.59 | 36.12 | 35.59 | 36.03 | +1.255% | 4,802 | +17.856% |
| 2026-03-03 | 35.09 | 35.58 | 35.01 | 35.58 | -0.807% | 18,385 | +19.334% |
| 2026-03-02 | 35.12 | 35.97 | 35.09 | 35.87 | +0.771% | 36,722 | +18.371% |
| 2026-02-27 | 35.93 | 35.93 | 35.57 | 35.60 | -1.694% | 2,525 | +19.285% |
| 2026-02-26 | 37.02 | 37.02 | 36.15 | 36.21 | -2.371% | 3,219 | +17.264% |
| 2026-02-25 | 36.68 | 37.11 | 36.68 | 37.09 | +1.440% | 6,407 | +14.484% |
| 2026-02-24 | 36.01 | 36.59 | 36.01 | 36.56 | +1.115% | 5,735 | +16.133% |
| 2026-02-23 | 36.52 | 36.66 | 36.04 | 36.16 | -0.957% | 12,435 | +17.428% |
| 2026-02-20 | 35.97 | 36.56 | 35.94 | 36.51 | +1.282% | 1,430 | +16.304% |
| 2026-02-19 | 35.99 | 36.19 | 35.90 | 36.05 | -0.383% | 2,676 | +17.794% |
| 2026-02-18 | 36.01 | 36.45 | 36.01 | 36.19 | +0.950% | 3,171 | +17.343% |
| 2026-02-17 | 35.35 | 36.02 | 35.12 | 35.85 | +0.553% | 7,723 | +18.458% |
| 2026-02-13 | 36.14 | 36.16 | 35.62 | 35.65 | -1.309% | 6,113 | +19.114% |
| 2026-02-12 | 37.06 | 37.06 | 36.00 | 36.12 | -2.340% | 6,790 | +17.555% |
| 2026-02-11 | 37.35 | 37.45 | 36.88 | 36.99 | -0.340% | 6,005 | +14.804% |
| 2026-02-10 | 37.43 | 37.43 | 37.11 | 37.11 | -0.611% | 3,958 | +14.414% |
| 2026-02-09 | 36.79 | 37.49 | 36.79 | 37.34 | +1.046% | 12,257 | +13.715% |
| 2026-02-06 | 36.16 | 36.96 | 36.00 | 36.95 | +2.118% | 6,664 | +14.904% |
| 2026-02-05 | 36.51 | 36.51 | 36.00 | 36.19 | -1.822% | 3,920 | +17.338% |
| 2026-02-04 | 37.50 | 37.50 | 36.56 | 36.86 | -1.444% | 5,288 | +15.201% |
| 2026-02-03 | 38.18 | 38.18 | 37.12 | 37.40 | -1.715% | 2,779 | +13.537% |
| 2026-02-02 | 37.75 | 38.21 | 37.74 | 38.05 | +0.048% | 4,182 | +11.590% |
| 2026-01-30 | 38.06 | 38.20 | 38.00 | 38.03 | +0.058% | 11,353 | +11.644% |
| 2026-01-29 | 38.41 | 38.41 | 37.15 | 38.01 | -1.702% | 21,983 | +11.709% |
| 2026-01-28 | 38.69 | 38.75 | 38.44 | 38.67 | +0.388% | 4,160 | +9.808% |
| 2026-01-27 | 38.27 | 38.65 | 38.26 | 38.52 | +1.249% | 20,551 | +10.234% |
| 2026-01-26 | 37.88 | 38.19 | 37.88 | 38.04 | +0.502% | 3,971 | +11.611% |
| 2026-01-23 | 37.61 | 37.97 | 37.58 | 37.85 | +0.804% | 5,718 | +12.171% |
| 2026-01-22 | 37.45 | 37.64 | 37.45 | 37.55 | +1.024% | 5,880 | +13.073% |
| 2026-01-21 | 36.90 | 37.46 | 36.79 | 37.17 | +0.995% | 14,441 | +14.230% |
| 2026-01-20 | 37.44 | 37.49 | 36.77 | 36.81 | -3.599% | 11,979 | +15.366% |
| 2026-01-16 | 38.27 | 38.46 | 38.16 | 38.18 | +0.077% | 9,988 | +11.214% |
| 2026-01-15 | 38.35 | 38.44 | 38.15 | 38.15 | +0.224% | 6,612 | +11.300% |
| 2026-01-14 | 38.31 | 38.31 | 37.81 | 38.07 | -1.588% | 4,084 | +11.550% |
| 2026-01-13 | 38.78 | 38.98 | 38.57 | 38.68 | -0.110% | 3,830 | +9.778% |
| 2026-01-12 | 38.42 | 38.87 | 38.42 | 38.72 | +0.344% | 5,525 | +9.657% |
| 2026-01-09 | 38.36 | 38.67 | 38.19 | 38.59 | +0.784% | 36,762 | +10.034% |
| 2026-01-08 | 38.45 | 38.45 | 38.11 | 38.29 | -0.430% | 16,415 | +10.897% |
| 2026-01-07 | 38.22 | 38.73 | 38.22 | 38.45 | +0.572% | 6,126 | +10.420% |
| 2026-01-06 | 38.30 | 38.36 | 38.17 | 38.24 | -0.380% | 6,895 | +11.052% |
| 2026-01-05 | 38.59 | 38.61 | 38.36 | 38.38 | +0.344% | 5,017 | +10.630% |
| 2026-01-02 | 39.06 | 39.06 | 38.20 | 38.25 | -0.564% | 7,065 | +11.010% |
| 2025-12-31 | 38.68 | 38.68 | 38.47 | 38.47 | -0.625% | 2,855 | +10.384% |
| 2025-12-30 | 38.67 | 38.77 | 38.67 | 38.71 | -0.075% | 4,243 | +9.694% |
| 2025-12-29 | 38.83 | 38.83 | 38.61 | 38.74 | -0.748% | 3,616 | +9.611% |
| 2025-12-26 | 39.19 | 39.19 | 39.02 | 39.03 | -0.014% | 3,562 | +8.791% |
| 2025-12-24 | 39.03 | 39.06 | 38.88 | 39.04 | +0.059% | 13,993 | +8.776% |
| 2025-12-23 | 38.60 | 39.02 | 38.58 | 39.01 | +1.257% | 9,008 | +8.841% |
| 2025-12-22 | 38.51 | 38.56 | 38.43 | 38.53 | +0.618% | 16,305 | +10.209% |
| 2025-12-19 | 37.90 | 38.29 | 37.90 | 38.29 | +1.352% | 8,292 | +10.890% |
| 2025-12-18 | 37.36 | 37.91 | 37.36 | 37.78 | +1.581% | 7,296 | +12.389% |
| 2025-12-17 | 38.15 | 38.15 | 37.18 | 37.19 | -2.186% | 7,564 | +14.166% |
| 2025-12-16 | 37.72 | 38.07 | 37.72 | 38.02 | +0.380% | 7,730 | +11.670% |
| 2025-12-15 | 38.44 | 38.44 | 37.84 | 37.88 | -1.030% | 20,048 | +12.095% |
| 2025-12-12 | 39.20 | 39.20 | 38.20 | 38.27 | -2.767% | 9,384 | +10.940% |
| 2025-12-11 | 39.31 | 39.36 | 38.90 | 39.36 | -0.874% | 42,923 | +7.871% |
| 2025-12-10 | 39.68 | 39.73 | 39.35 | 39.71 | -0.030% | 7,737 | +6.928% |
| 2025-12-09 | 39.56 | 39.79 | 39.56 | 39.72 | +0.282% | 6,758 | +6.896% |
| 2025-12-08 | 39.60 | 39.64 | 39.54 | 39.61 | +0.080% | 9,971 | +7.197% |
| 2025-12-05 | 39.51 | 39.70 | 39.44 | 39.58 | +0.417% | 10,133 | +7.284% |
| 2025-12-04 | 39.50 | 39.98 | 39.20 | 39.42 | +0.194% | 1,681 | +7.731% |
| 2025-12-03 | 39.28 | 39.44 | 39.28 | 39.34 | -0.869% | 5,732 | +7.940% |
| 2025-12-02 | 39.64 | 39.93 | 39.49 | 39.68 | +0.477% | 18,235 | +7.002% |
| 2025-12-01 | 39.65 | 39.65 | 39.23 | 39.50 | -0.379% | 12,434 | +7.513% |
| 2025-11-28 | 39.51 | 39.81 | 39.45 | 39.65 | +0.419% | 18,514 | +7.105% |
| 2025-11-26 | 39.28 | 39.60 | 39.20 | 39.48 | +0.855% | 8,646 | +7.554% |
| 2025-11-25 | 38.77 | 39.15 | 38.40 | 39.15 | +0.411% | 4,431 | +8.473% |
| 2025-11-24 | 38.41 | 38.99 | 38.26 | 38.99 | +3.736% | 6,867 | +8.919% |
| 2025-11-21 | 37.54 | 37.89 | 37.30 | 37.58 | +0.268% | 4,885 | +12.988% |
| 2025-11-20 | 39.30 | 39.31 | 37.42 | 37.48 | -1.970% | 8,128 | +13.291% |
| 2025-11-19 | 37.95 | 38.55 | 37.95 | 38.23 | +0.973% | 3,562 | +11.059% |
| 2025-11-18 | 38.05 | 38.29 | 37.49 | 37.87 | -1.352% | 5,858 | +12.140% |
| 2025-11-17 | 38.62 | 38.91 | 38.03 | 38.38 | -0.657% | 17,558 | +10.624% |
| 2025-11-14 | 37.83 | 38.77 | 37.81 | 38.64 | +0.149% | 7,668 | +9.897% |
| 2025-11-13 | 39.28 | 39.28 | 38.47 | 38.58 | -2.165% | 8,764 | +10.061% |
| 2025-11-12 | 39.79 | 39.79 | 39.26 | 39.43 | -0.411% | 2,276 | +7.678% |
| 2025-11-11 | 39.58 | 39.65 | 39.32 | 39.60 | -0.482% | 6,021 | +7.236% |
| 2025-11-10 | 39.13 | 39.83 | 39.13 | 39.79 | +2.708% | 18,262 | +6.718% |
| 2025-11-07 | 38.58 | 38.74 | 37.93 | 38.74 | -0.201% | 9,209 | +9.608% |
| 2025-11-06 | 39.20 | 39.25 | 38.80 | 38.82 | -1.831% | 6,775 | +9.387% |
| 2025-11-05 | 39.33 | 39.93 | 39.33 | 39.54 | +0.165% | 12,789 | +7.384% |
| 2025-11-04 | 39.52 | 40.01 | 39.48 | 39.48 | -1.910% | 17,544 | +7.561% |
| 2025-11-03 | 40.67 | 40.67 | 40.25 | 40.25 | +0.351% | 4,787 | +5.507% |
| 2025-10-31 | 40.50 | 40.50 | 40.09 | 40.11 | +0.424% | 11,123 | +5.877% |
| 2025-10-30 | 40.57 | 40.57 | 39.94 | 39.94 | -1.852% | 6,297 | +6.326% |
| 2025-10-29 | 40.67 | 40.70 | 40.41 | 40.69 | +1.201% | 11,887 | +4.357% |
| 2025-10-28 | 39.81 | 40.21 | 39.62 | 40.21 | +1.832% | 4,743 | +5.610% |
| 2025-10-27 | 39.17 | 39.49 | 39.17 | 39.48 | +2.189% | 24,924 | +7.545% |
| 2025-10-24 | 38.23 | 38.78 | 38.23 | 38.64 | +1.625% | 5,123 | +9.899% |
| 2025-10-23 | 37.77 | 38.04 | 37.77 | 38.02 | +0.651% | 2,264 | +11.685% |
| 2025-10-22 | 37.93 | 37.93 | 37.62 | 37.77 | -0.987% | 3,935 | +12.413% |
| 2025-10-21 | 38.26 | 38.32 | 37.99 | 38.15 | -0.289% | 9,645 | +11.303% |
| 2025-10-20 | 38.07 | 38.39 | 38.04 | 38.26 | +1.164% | 8,239 | +10.982% |
| 2025-10-17 | 37.32 | 37.83 | 37.32 | 37.82 | +0.571% | 6,530 | +12.273% |
| 2025-10-16 | 37.92 | 38.10 | 37.61 | 37.61 | +0.033% | 2,146 | +12.915% |
| 2025-10-15 | 37.68 | 37.98 | 37.59 | 37.59 | +0.590% | 2,602 | +12.952% |
| 2025-10-14 | 37.87 | 37.87 | 37.06 | 37.37 | -1.706% | 4,949 | +13.619% |
| 2025-10-13 | 37.67 | 38.13 | 37.67 | 38.02 | +2.903% | 7,229 | +11.681% |
| 2025-10-10 | 38.63 | 38.63 | 36.91 | 36.95 | -3.671% | 8,925 | +14.923% |
| 2025-10-09 | 38.51 | 38.51 | 38.20 | 38.36 | +0.055% | 4,917 | +10.704% |
| 2025-10-08 | 38.27 | 38.37 | 38.20 | 38.34 | +1.193% | 5,695 | +10.764% |
| 2025-10-07 | 38.11 | 38.11 | 37.83 | 37.88 | -0.360% | 2,236 | +12.085% |
| 2025-10-06 | 37.76 | 38.07 | 37.74 | 38.02 | +0.367% | 54,499 | +11.682% |
| 2025-10-03 | 38.06 | 38.15 | 37.88 | 37.88 | -0.383% | 6,529 | +12.092% |
| 2025-10-02 | 38.23 | 38.23 | 37.87 | 38.03 | +0.510% | 10,560 | +11.663% |
| 2025-10-01 | 37.45 | 37.91 | 37.45 | 37.83 | +0.180% | 2,840 | +12.232% |
| 2025-09-30 | 37.59 | 37.77 | 37.40 | 37.77 | +0.460% | 5,047 | +12.434% |
| 2025-09-29 | 37.85 | 37.96 | 37.53 | 37.59 | +0.172% | 20,464 | +12.952% |
| 2025-09-26 | 37.55 | 37.55 | 37.29 | 37.53 | +0.051% | 2,889 | +13.146% |
| 2025-09-25 | 37.34 | 37.58 | 37.10 | 37.51 | -0.072% | 8,506 | +13.203% |
| 2025-09-24 | 37.75 | 37.79 | 37.34 | 37.54 | -0.542% | 16,638 | +13.122% |
| 2025-09-23 | 38.21 | 38.21 | 37.65 | 37.74 | -1.309% | 8,334 | +12.509% |
| 2025-09-22 | 38.00 | 38.24 | 37.90 | 38.24 | +0.621% | 10,523 | +11.036% |
| 2025-09-19 | 37.72 | 38.01 | 37.72 | 38.01 | +1.175% | 3,422 | +11.726% |
| 2025-09-18 | 37.57 | 37.70 | 37.56 | 37.56 | +0.619% | 4,167 | +13.038% |
| 2025-09-17 | 37.39 | 37.44 | 37.09 | 37.33 | -1.179% | 5,408 | +13.738% |
| 2025-09-16 | 37.96 | 37.98 | 37.77 | 37.78 | -0.010% | 7,047 | +12.397% |
| 2025-09-15 | 37.59 | 37.79 | 37.57 | 37.78 | +1.321% | 6,905 | +12.386% |
| 2025-09-12 | 36.88 | 37.29 | 36.88 | 37.29 | +1.095% | 4,480 | +13.870% |
| 2025-09-11 | 36.79 | 36.94 | 36.74 | 36.89 | +0.279% | 2,240 | +15.117% |
| 2025-09-10 | 36.86 | 37.01 | 36.78 | 36.78 | +0.931% | 2,664 | +15.438% |
| 2025-09-09 | 36.54 | 36.54 | 36.24 | 36.44 | +0.328% | 2,839 | +16.514% |
| 2025-09-08 | 36.61 | 36.67 | 36.33 | 36.33 | +0.695% | 6,493 | +16.895% |
| 2025-09-05 | 36.43 | 36.55 | 35.97 | 36.07 | +0.110% | 7,195 | +17.708% |
| 2025-09-04 | 35.96 | 36.03 | 35.73 | 36.03 | +1.223% | 1,094 | +17.838% |
| 2025-09-03 | 35.45 | 35.67 | 35.41 | 35.60 | +1.828% | 1,187 | +19.279% |
| 2025-09-02 | 34.53 | 34.96 | 34.53 | 34.96 | -0.861% | 5,954 | +21.460% |
| 2025-08-29 | 35.89 | 35.89 | 35.17 | 35.26 | -1.735% | 7,255 | +20.414% |
| 2025-08-28 | 35.67 | 35.97 | 35.50 | 35.89 | +0.681% | 8,427 | +18.325% |
| 2025-08-27 | 35.37 | 35.67 | 35.37 | 35.64 | +0.333% | 33,038 | +19.131% |
| 2025-08-26 | 35.38 | 35.53 | 35.35 | 35.53 | +0.398% | 32,927 | +19.527% |
| 2025-08-25 | 35.36 | 35.60 | 35.15 | 35.38 | +0.333% | 19,071 | +20.002% |
| 2025-08-22 | 34.71 | 35.34 | 34.71 | 35.27 | +1.909% | 9,336 | +20.402% |
| 2025-08-21 | 34.75 | 34.75 | 34.49 | 34.61 | -0.395% | 6,388 | +22.701% |
| 2025-08-20 | 34.99 | 34.99 | 34.29 | 34.74 | -1.014% | 8,356 | +22.217% |
| 2025-08-19 | 35.86 | 35.86 | 35.10 | 35.10 | -1.980% | 14,968 | +20.978% |
| 2025-08-18 | 35.80 | 35.81 | 35.60 | 35.81 | -0.049% | 8,002 | +18.583% |
| 2025-08-15 | 36.17 | 36.17 | 35.75 | 35.83 | -0.600% | 2,566 | +18.525% |
| 2025-08-14 | 35.85 | 36.08 | 35.84 | 36.04 | +0.563% | 2,816 | +17.814% |
| 2025-08-13 | 36.18 | 36.23 | 35.75 | 35.84 | -0.450% | 2,978 | +18.477% |
| 2025-08-12 | 35.79 | 36.03 | 35.50 | 36.00 | +1.443% | 8,872 | +17.945% |
| 2025-08-11 | 35.51 | 35.73 | 35.49 | 35.49 | -0.359% | 10,135 | +19.647% |
| 2025-08-08 | 35.23 | 35.64 | 35.23 | 35.62 | +1.552% | 25,315 | +19.217% |
| 2025-08-07 | 35.45 | 35.45 | 34.91 | 35.07 | +0.422% | 10,445 | +21.067% |
| 2025-08-06 | 34.39 | 34.98 | 34.39 | 34.93 | +1.965% | 31,661 | +21.578% |
| 2025-08-05 | 34.56 | 34.56 | 34.25 | 34.25 | -0.786% | 2,515 | +23.967% |
| 2025-08-04 | 34.10 | 34.54 | 34.10 | 34.52 | +2.137% | 6,346 | +22.992% |
| 2025-08-01 | 34.16 | 34.41 | 33.73 | 33.80 | -2.804% | 6,716 | +25.620% |
| 2025-07-31 | 35.18 | 35.28 | 34.78 | 34.78 | +0.708% | 5,937 | +22.098% |
| 2025-07-30 | 34.55 | 34.61 | 34.39 | 34.53 | +0.409% | 7,566 | +22.963% |
| 2025-07-29 | 34.80 | 34.80 | 34.39 | 34.39 | -0.466% | 6,260 | +23.466% |
| 2025-07-28 | 34.46 | 34.56 | 34.44 | 34.55 | +0.786% | 3,517 | +22.890% |
| 2025-07-25 | 34.22 | 34.38 | 34.22 | 34.28 | +0.232% | 6,689 | +23.857% |
| 2025-07-24 | 34.18 | 34.23 | 34.00 | 34.20 | +0.657% | 3,089 | +24.145% |
| 2025-07-23 | 33.81 | 34.00 | 33.75 | 33.98 | +0.493% | 5,684 | +24.961% |
| 2025-07-22 | 34.20 | 34.20 | 33.61 | 33.81 | -0.820% | 6,018 | +25.577% |
| 2025-07-21 | 33.85 | 34.26 | 33.85 | 34.09 | +0.718% | 7,171 | +24.548% |
| 2025-07-18 | 33.99 | 34.00 | 33.75 | 33.85 | +0.183% | 101,861 | +25.442% |
| 2025-07-17 | 33.66 | 33.96 | 33.66 | 33.79 | +0.688% | 5,004 | +25.672% |
| 2025-07-16 | 33.63 | 33.63 | 33.38 | 33.56 | +0.471% | 4,166 | +26.537% |
| 2025-07-15 | 33.27 | 33.87 | 33.27 | 33.40 | +0.481% | 5,963 | +27.132% |
| 2025-07-14 | 33.22 | 33.33 | 32.94 | 33.24 | +0.073% | 3,225 | +27.744% |
| 2025-07-11 | 33.00 | 33.30 | 33.00 | 33.22 | +0.228% | 4,680 | +27.838% |
| 2025-07-10 | 33.13 | 33.14 | 33.01 | 33.14 | +0.546% | 1,820 | +28.130% |
| 2025-07-09 | 32.60 | 33.10 | 32.60 | 32.96 | +1.104% | 61,199 | +28.829% |
| 2025-07-08 | 32.88 | 32.88 | 32.51 | 32.60 | -0.153% | 13,318 | +30.252% |
| 2025-07-07 | 32.82 | 32.82 | 32.53 | 32.65 | -0.880% | 72,257 | +30.053% |
| 2025-07-03 | 32.63 | 33.00 | 32.63 | 32.94 | +0.950% | 14,981 | +28.908% |
| 2025-07-02 | 32.56 | 32.63 | 32.53 | 32.63 | +1.335% | 9,090 | +30.132% |
| 2025-07-01 | 32.45 | 32.45 | 32.07 | 32.20 | -1.469% | 3,665 | +31.870% |
| 2025-06-30 | 32.83 | 32.83 | 32.46 | 32.68 | +0.399% | 18,987 | +29.933% |
| 2025-06-27 | 32.30 | 32.55 | 32.27 | 32.55 | +0.858% | 14,846 | +30.452% |
| 2025-06-26 | 32.00 | 32.35 | 31.95 | 32.27 | +1.011% | 15,062 | +31.572% |
| 2025-06-25 | 31.89 | 31.99 | 31.80 | 31.95 | +1.076% | 10,902 | +32.902% |
| 2025-06-24 | 31.58 | 31.71 | 31.50 | 31.61 | +1.152% | 7,899 | +34.332% |
| 2025-06-23 | 30.80 | 31.25 | 30.79 | 31.25 | +1.494% | 4,283 | +35.879% |
| 2025-06-20 | 31.10 | 31.30 | 30.79 | 30.79 | -1.003% | 3,045 | +37.909% |
| 2025-06-18 | 31.07 | 31.29 | 31.02 | 31.10 | +0.136% | 7,146 | +36.525% |
| 2025-06-17 | 31.15 | 31.23 | 31.03 | 31.06 | -0.893% | 6,254 | +36.710% |
| 2025-06-16 | 30.88 | 31.35 | 30.88 | 31.34 | +1.490% | 4,697 | +35.489% |
| 2025-06-13 | 30.82 | 31.12 | 30.78 | 30.88 | -1.033% | 16,840 | +37.507% |
| 2025-06-12 | 31.10 | 31.26 | 31.08 | 31.20 | +0.264% | 3,387 | +36.087% |
| 2025-06-11 | 31.21 | 31.38 | 31.04 | 31.12 | -0.302% | 12,265 | +36.447% |
| 2025-06-10 | 31.06 | 31.24 | 31.01 | 31.21 | +0.627% | 7,084 | +36.034% |
| 2025-06-09 | 30.86 | 31.03 | 30.86 | 31.02 | +0.533% | 5,178 | +36.887% |
| 2025-06-06 | 30.96 | 30.98 | 30.80 | 30.86 | +1.247% | 1,700 | +37.616% |
| 2025-06-05 | 30.83 | 31.10 | 30.48 | 30.48 | -1.373% | 2,727 | +39.331% |
| 2025-06-04 | 30.90 | 30.90 | 30.78 | 30.90 | +0.357% | 2,168 | +37.418% |
| 2025-06-03 | 30.65 | 30.89 | 30.65 | 30.79 | +0.786% | 18,793 | +37.909% |
| 2025-06-02 | 30.09 | 30.55 | 30.09 | 30.55 | +0.811% | 8,593 | +38.992% |
| 2025-05-30 | 30.27 | 30.30 | 29.82 | 30.30 | -0.576% | 4,072 | +40.119% |
| 2025-05-29 | 30.43 | 30.48 | 30.43 | 30.48 | +0.894% | 1,938 | +39.312% |
| 2025-05-28 | 30.32 | 30.40 | 30.21 | 30.21 | -0.396% | 6,299 | +40.557% |
| 2025-05-27 | 29.57 | 30.33 | 29.57 | 30.33 | +2.971% | 3,808 | +40.001% |
| 2025-05-23 | 29.59 | 29.61 | 29.39 | 29.45 | -1.344% | 5,227 | +44.160% |
| 2025-05-22 | 29.76 | 30.11 | 29.72 | 29.86 | +0.516% | 3,891 | +42.222% |
| 2025-05-21 | 29.72 | 30.33 | 29.70 | 29.70 | -1.025% | 8,115 | +42.956% |
| 2025-05-20 | 29.94 | 30.15 | 29.80 | 30.01 | -0.529% | 4,972 | +41.492% |
| 2025-05-19 | 29.59 | 30.23 | 29.59 | 30.17 | -0.055% | 2,222 | +40.743% |
| 2025-05-16 | 30.21 | 30.21 | 30.08 | 30.19 | +0.055% | 6,367 | +40.665% |
| 2025-05-15 | 29.81 | 30.34 | 29.79 | 30.17 | -0.429% | 13,036 | +40.743% |
| 2025-05-14 | 29.96 | 30.36 | 29.96 | 30.30 | +1.135% | 23,061 | +40.139% |
| 2025-05-13 | 29.50 | 30.04 | 29.46 | 29.96 | +2.287% | 14,188 | +41.730% |
| 2025-05-12 | 29.06 | 29.29 | 28.79 | 29.29 | +5.855% | 34,000 | +44.972% |
| 2025-05-09 | 27.67 | 27.74 | 27.58 | 27.67 | +0.254% | 10,899 | +53.459% |
| 2025-05-08 | 27.58 | 28.00 | 27.45 | 27.60 | +0.860% | 40,607 | +53.849% |
| 2025-05-07 | 27.42 | 27.47 | 27.00 | 27.36 | +0.054% | 32,245 | +55.171% |
| 2025-05-06 | 27.18 | 27.51 | 27.15 | 27.35 | -0.762% | 14,228 | +55.255% |
| 2025-05-05 | 27.61 | 27.70 | 27.47 | 27.56 | -0.792% | 1,936 | +54.072% |
| 2025-05-02 | 27.62 | 27.99 | 27.52 | 27.78 | +1.049% | 36,919 | +52.852% |
| 2025-05-01 | 27.48 | 27.85 | 27.48 | 27.49 | +2.811% | 11,855 | +54.455% |
| 2025-04-30 | 25.90 | 26.78 | 25.90 | 26.74 | -0.312% | 19,485 | +58.797% |
| 2025-04-29 | 26.62 | 26.88 | 26.62 | 26.82 | +0.238% | 6,230 | +58.300% |
| 2025-04-28 | 26.86 | 26.86 | 26.37 | 26.76 | -0.271% | 2,321 | +58.678% |
| 2025-04-25 | 26.43 | 26.91 | 26.38 | 26.83 | +2.295% | 2,807 | +58.247% |
| 2025-04-24 | 25.84 | 26.23 | 25.83 | 26.23 | +3.352% | 21,107 | +61.880% |
| 2025-04-23 | 25.56 | 25.96 | 25.37 | 25.38 | +3.006% | 16,012 | +67.306% |
| 2025-04-22 | 24.23 | 24.81 | 24.23 | 24.64 | +2.793% | 5,946 | +72.335% |
| 2025-04-21 | 24.30 | 24.30 | 23.66 | 23.97 | -2.912% | 9,114 | +77.147% |
| 2025-04-17 | 25.00 | 25.00 | 24.64 | 24.69 | -1.126% | 4,357 | +71.989% |
| 2025-04-16 | 25.47 | 25.47 | 24.68 | 24.97 | -3.998% | 3,831 | +70.053% |
| 2025-04-15 | 25.99 | 26.16 | 25.89 | 26.01 | -0.268% | 3,372 | +63.253% |
| 2025-04-14 | 26.83 | 26.83 | 25.94 | 26.08 | 0.000% | 15,371 | +62.815% |