QQHG
Invesco QQQ Hedged Advantage ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)60
QQHG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 67.31 | 67.31 | 67.31 | 67.31 | +0.704% | 61 | 0.000% | |
| 2026-10-01 | 66.84 | 66.84 | 66.84 | 66.84 | -0.977% | 109 | +0.704% | |
| 2026-09-30 | 67.59 | 67.75 | 67.50 | 67.50 | +0.328% | 2,533 | -0.280% | |
| 2026-09-29 | 67.43 | 67.43 | 67.28 | 67.28 | +0.101% | 279 | +0.047% | |
| 2026-09-28 | 67.22 | 67.22 | 67.22 | 67.22 | -0.958% | 72 | +0.148% | |
| 2026-09-25 | 67.87 | 67.87 | 67.87 | 67.87 | +0.200% | 205 | -0.811% | |
| 2026-09-24 | 67.44 | 67.73 | 67.30 | 67.73 | +0.280% | 1,208 | -0.613% | |
| 2026-09-23 | 67.65 | 67.65 | 67.54 | 67.54 | -0.543% | 1,270 | -0.335% | |
| 2026-09-22 | 67.84 | 67.91 | 67.84 | 67.91 | +0.466% | 121 | -0.876% | |
| 2026-09-21 | 67.42 | 67.62 | 67.42 | 67.59 | +1.471% | 1,039 | -0.414% | |
| 2026-09-18 | 66.61 | 66.61 | 66.61 | 66.61 | +0.363% | 27 | +1.051% | |
| 2026-09-17 | 66.37 | 66.37 | 66.37 | 66.37 | +1.236% | 92 | +1.417% | |
| 2026-09-16 | 65.74 | 65.74 | 65.56 | 65.56 | -0.028% | 323 | +2.671% | |
| 2026-09-15 | 65.58 | 65.58 | 65.58 | 65.58 | -0.426% | 149 | +2.643% | |
| 2026-09-14 | 65.65 | 65.86 | 65.65 | 65.86 | -0.714% | 277 | +2.206% | |
| 2026-09-11 | 66.40 | 66.40 | 66.34 | 66.34 | +0.410% | 570 | +1.476% | |
| 2026-09-10 | 66.13 | 66.13 | 66.06 | 66.06 | -0.640% | 120 | +1.892% | |
| 2026-09-09 | 66.38 | 66.49 | 66.38 | 66.49 | -0.061% | 222 | +1.240% | |
| 2026-09-08 | 66.53 | 66.53 | 66.53 | 66.53 | +0.175% | 15 | +1.179% | |
| 2026-09-04 | 66.42 | 66.42 | 66.42 | 66.42 | +0.128% | 78 | +1.355% | |
| 2026-09-03 | 66.33 | 66.33 | 66.33 | 66.33 | +0.913% | 23 | +1.485% | |
| 2026-09-02 | 65.73 | 65.73 | 65.73 | 65.73 | +0.134% | 182 | +2.411% | |
| 2026-09-01 | 65.48 | 65.64 | 65.41 | 65.64 | +0.217% | 11,346 | +2.549% | |
| 2026-08-31 | 66.00 | 66.01 | 65.50 | 65.50 | -0.988% | 40,673 | +2.771% | |
| 2026-08-28 | 66.15 | 66.15 | 66.15 | 66.15 | -0.449% | 17 | +1.756% | |
| 2026-08-27 | 66.45 | 66.45 | 66.45 | 66.45 | +0.700% | 106 | +1.299% | |
| 2026-08-26 | 65.99 | 65.99 | 65.99 | 65.99 | +0.191% | 27 | +2.008% | |
| 2026-08-25 | 65.86 | 65.86 | 65.86 | 65.86 | +0.288% | 125 | +2.202% | |
| 2026-08-24 | 65.74 | 65.74 | 65.67 | 65.67 | -0.651% | 1,832 | +2.497% | |
| 2026-08-21 | 66.16 | 66.16 | 66.11 | 66.11 | +0.091% | 755 | +1.830% | |
| 2026-08-20 | 66.05 | 66.05 | 66.05 | 66.05 | -0.070% | 29 | +1.922% | |
| 2026-08-19 | 66.09 | 66.09 | 66.09 | 66.09 | -0.074% | 81 | +1.851% | |
| 2026-08-18 | 66.14 | 66.14 | 66.14 | 66.14 | -1.199% | 20 | +1.776% | |
| 2026-08-17 | 66.94 | 66.94 | 66.94 | 66.94 | +0.100% | 48 | +0.556% | |
| 2026-08-14 | 66.88 | 66.88 | 66.88 | 66.88 | -0.215% | 17 | +0.657% | |
| 2026-08-13 | 66.86 | 67.02 | 66.84 | 67.02 | +0.937% | 1,108 | +0.440% | |
| 2026-08-12 | 66.40 | 66.40 | 66.40 | 66.40 | +0.332% | 1,063 | +1.382% | |
| 2026-08-11 | 66.37 | 66.37 | 66.18 | 66.18 | -0.237% | 269 | +1.718% | |
| 2026-08-10 | 66.60 | 66.60 | 66.33 | 66.33 | -0.394% | 2,453 | +1.477% | |
| 2026-08-07 | 66.58 | 66.72 | 66.58 | 66.60 | +0.529% | 2,682 | +1.078% | |
| 2026-08-06 | 66.25 | 66.25 | 66.25 | 66.25 | +0.018% | 167 | +1.612% | |
| 2026-08-05 | 66.24 | 66.24 | 66.24 | 66.24 | -0.395% | 45 | +1.630% | |
| 2026-08-04 | 66.50 | 66.50 | 66.50 | 66.50 | +1.796% | 63 | +1.229% | |
| 2026-08-03 | 65.32 | 65.32 | 65.32 | 65.32 | +0.848% | 81 | +3.047% | |
| 2026-07-31 | 64.75 | 64.84 | 64.75 | 64.78 | +0.662% | 969 | +3.921% | |
| 2026-07-30 | 64.33 | 64.40 | 64.29 | 64.35 | +1.746% | 338 | +4.609% | |
| 2026-07-29 | 63.24 | 63.24 | 63.24 | 63.24 | -1.012% | 16 | +6.435% | |
| 2026-07-28 | 63.99 | 63.99 | 63.89 | 63.89 | -0.540% | 214 | +5.358% | |
| 2026-07-27 | 64.47 | 64.47 | 64.05 | 64.24 | -0.302% | 1,062 | +4.790% | |
| 2026-07-24 | 64.61 | 64.76 | 64.33 | 64.43 | -0.521% | 1,951 | +4.474% | |
| 2026-07-23 | 64.96 | 64.96 | 64.62 | 64.77 | -0.993% | 1,646 | +3.929% | |
| 2026-07-22 | 65.42 | 65.42 | 65.42 | 65.42 | -0.283% | 37 | +2.897% | |
| 2026-07-21 | 65.39 | 65.66 | 65.35 | 65.60 | +1.046% | 664 | +2.607% | |
| 2026-07-20 | 64.93 | 64.93 | 64.93 | 64.93 | +0.047% | 68 | +3.680% | |
| 2026-07-17 | 64.98 | 64.98 | 64.90 | 64.90 | -0.398% | 1,043 | +3.728% | |
| 2026-07-16 | 65.06 | 65.15 | 65.06 | 65.15 | -0.977% | 118 | +3.315% | |
| 2026-07-15 | 65.80 | 65.80 | 65.80 | 65.80 | -0.283% | 49 | +2.306% | |
| 2026-07-14 | 65.64 | 65.98 | 65.64 | 65.98 | +0.650% | 233 | +2.016% | |
| 2026-07-13 | 65.56 | 65.56 | 65.56 | 65.56 | -0.984% | 127 | +2.679% | |
| 2026-07-10 | 65.95 | 66.21 | 65.95 | 66.21 | +0.198% | 275 | +1.669% | |
| 2026-07-09 | 66.08 | 66.08 | 66.08 | 66.08 | +0.810% | 25 | +1.870% | |
| 2026-07-08 | 65.37 | 65.55 | 65.21 | 65.55 | +0.250% | 394 | +2.695% | |
| 2026-07-07 | 65.39 | 65.39 | 65.39 | 65.39 | -0.833% | 25,049 | +2.952% | |
| 2026-07-06 | 65.95 | 65.95 | 65.93 | 65.93 | +0.596% | 156 | +2.094% | |
| 2026-07-02 | 65.47 | 65.54 | 65.47 | 65.54 | -0.939% | 131 | +2.703% | |
| 2026-07-01 | 66.16 | 66.16 | 66.16 | 66.16 | -1.010% | 6 | +1.738% | |
| 2026-06-30 | 66.61 | 66.85 | 66.58 | 66.84 | +1.295% | 519 | +0.711% | |
| 2026-06-29 | 65.72 | 65.99 | 64.99 | 65.99 | +0.920% | 532 | +2.015% | |
| 2026-06-26 | 65.45 | 65.45 | 65.38 | 65.38 | -0.184% | 214 | +2.953% | |
| 2026-06-25 | 65.27 | 65.53 | 65.27 | 65.50 | +0.380% | 5,415 | +2.764% | |
| 2026-06-24 | 65.35 | 65.35 | 65.03 | 65.26 | -0.230% | 266 | +3.154% | |
| 2026-06-23 | 65.41 | 65.41 | 65.41 | 65.41 | -1.416% | 9 | +2.917% | |
| 2026-06-22 | 66.31 | 66.35 | 66.29 | 66.35 | -0.307% | 5,492 | +1.460% | Div $0.035 |
| 2026-06-18 | 66.55 | 66.55 | 66.55 | 66.55 | +1.564% | 16 | +1.149% | |
| 2026-06-17 | 65.53 | 65.53 | 65.53 | 65.53 | -0.622% | 19 | +2.731% | |
| 2026-06-16 | 66.32 | 66.32 | 65.94 | 65.94 | -0.932% | 315 | +2.092% | |
| 2026-06-15 | 66.42 | 66.56 | 66.40 | 66.56 | +1.358% | 1,047 | +1.141% | |
| 2026-06-12 | 65.66 | 65.66 | 65.66 | 65.66 | +0.298% | 10 | +2.514% | |
| 2026-06-11 | 65.41 | 65.47 | 65.41 | 65.47 | +1.437% | 507 | +2.820% | |
| 2026-06-10 | 64.54 | 64.54 | 64.54 | 64.54 | -0.685% | 12 | +4.297% | |
| 2026-06-09 | 65.47 | 65.47 | 64.86 | 64.99 | -0.239% | 897 | +3.583% | |
| 2026-06-08 | 65.20 | 65.29 | 65.14 | 65.14 | +0.508% | 759 | +3.335% | |
| 2026-06-05 | 66.02 | 66.06 | 64.81 | 64.81 | -2.512% | 959 | +3.860% | |
| 2026-06-04 | 66.36 | 66.75 | 66.31 | 66.48 | -0.566% | 3,969 | +1.250% | |
| 2026-06-03 | 67.02 | 67.02 | 66.86 | 66.86 | -0.258% | 217 | +0.678% | |
| 2026-06-02 | 67.03 | 67.03 | 67.03 | 67.03 | +0.157% | 76 | +0.418% | |
| 2026-06-01 | 67.14 | 67.14 | 66.93 | 66.93 | +0.495% | 226 | +0.575% | |
| 2026-05-29 | 66.60 | 66.60 | 66.60 | 66.60 | +0.279% | 129 | +1.074% | |
| 2026-05-28 | 66.19 | 66.42 | 66.19 | 66.42 | +0.467% | 117 | +1.355% | |
| 2026-05-27 | 66.10 | 66.11 | 65.96 | 66.11 | +0.075% | 927 | +1.828% | |
| 2026-05-26 | 65.85 | 66.06 | 65.85 | 66.06 | +1.047% | 123 | +1.905% | |
| 2026-05-22 | 65.48 | 65.48 | 65.37 | 65.37 | +0.176% | 887 | +2.972% | |
| 2026-05-21 | 65.03 | 65.26 | 65.03 | 65.26 | +0.308% | 232 | +3.153% | |
| 2026-05-20 | 65.06 | 65.06 | 65.06 | 65.06 | +1.139% | 34 | +3.471% | |
| 2026-05-19 | 64.45 | 64.45 | 64.32 | 64.32 | -0.220% | 154 | +4.649% | |
| 2026-05-18 | 64.51 | 64.51 | 64.47 | 64.47 | -0.346% | 596 | +4.419% | |
| 2026-05-15 | 64.83 | 64.91 | 64.69 | 64.69 | -0.681% | 608 | +4.058% | |
| 2026-05-14 | 65.13 | 65.13 | 65.13 | 65.13 | +0.143% | 156 | +3.349% | |
| 2026-05-13 | 65.04 | 65.04 | 65.04 | 65.04 | +0.441% | 8 | +3.497% | |
| 2026-05-12 | 64.75 | 64.75 | 64.75 | 64.75 | -0.123% | 111 | +3.953% | |
| 2026-05-11 | 64.79 | 64.94 | 64.79 | 64.83 | +0.077% | 1,099 | +3.825% | |
| 2026-05-08 | 64.82 | 64.83 | 64.78 | 64.78 | +0.201% | 308 | +3.905% | |
| 2026-05-07 | 64.66 | 64.66 | 64.66 | 64.66 | -0.267% | 102 | +4.114% | |
| 2026-05-06 | 64.83 | 64.83 | 64.83 | 64.83 | +0.845% | 20 | +3.836% | |
| 2026-05-05 | 64.28 | 64.28 | 64.28 | 64.28 | +0.697% | 156 | +4.713% | |
| 2026-05-04 | 63.84 | 63.84 | 63.84 | 63.84 | -0.055% | 527 | +5.444% | |
| 2026-05-01 | 63.88 | 63.88 | 63.88 | 63.88 | +0.381% | 43 | +5.386% | |
| 2026-04-30 | 63.54 | 63.63 | 63.54 | 63.63 | +0.546% | 206 | +5.787% | |
| 2026-04-29 | 63.38 | 63.38 | 63.29 | 63.29 | -0.060% | 260 | +6.364% | |
| 2026-04-28 | 63.33 | 63.33 | 63.33 | 63.33 | -0.557% | 44 | +6.301% | |
| 2026-04-27 | 63.68 | 63.68 | 63.68 | 63.68 | +0.054% | 58 | +5.708% | |
| 2026-04-24 | 63.65 | 63.65 | 63.65 | 63.65 | +1.361% | 13 | +5.765% | |
| 2026-04-23 | 62.79 | 62.79 | 62.79 | 62.79 | -0.605% | 7 | +7.204% | |
| 2026-04-22 | 63.17 | 63.17 | 63.17 | 63.17 | +0.993% | 6 | +6.555% | |
| 2026-04-21 | 62.55 | 62.55 | 62.55 | 62.55 | -0.304% | 4 | +7.613% | |
| 2026-04-20 | 62.74 | 62.74 | 62.74 | 62.74 | -0.388% | 7 | +7.286% | |
| 2026-04-17 | 63.01 | 63.45 | 62.99 | 62.99 | +0.925% | 10,219 | +6.869% | |
| 2026-04-16 | 62.41 | 62.41 | 62.41 | 62.41 | +0.236% | 34 | +7.858% | |
| 2026-04-15 | 62.26 | 62.26 | 62.26 | 62.26 | +0.991% | 6 | +8.112% | |
| 2026-04-14 | 61.12 | 61.65 | 61.12 | 61.65 | +1.286% | 172 | +9.184% | |
| 2026-04-13 | 60.63 | 60.87 | 60.63 | 60.87 | +0.633% | 347 | +10.588% | |
| 2026-04-10 | 60.49 | 60.49 | 60.49 | 60.49 | +0.169% | 27 | +11.288% | |
| 2026-04-09 | 60.38 | 60.38 | 60.38 | 60.38 | +0.599% | 45 | +11.476% | |
| 2026-04-08 | 59.91 | 60.07 | 59.91 | 60.03 | +1.548% | 808 | +12.144% | |
| 2026-04-07 | 59.11 | 59.11 | 59.11 | 59.11 | +0.063% | 76 | +13.880% | |
| 2026-04-06 | 59.07 | 59.07 | 59.07 | 59.07 | +0.048% | 20 | +13.951% | |
| 2026-04-02 | 58.86 | 59.05 | 58.86 | 59.05 | +0.166% | 1,363 | +14.006% | |
| 2026-04-01 | 58.95 | 58.95 | 58.95 | 58.95 | +0.788% | 60 | +14.196% | |
| 2026-03-31 | 58.38 | 58.49 | 58.36 | 58.49 | +1.902% | 505 | +15.095% | |
| 2026-03-30 | 57.39 | 57.39 | 57.39 | 57.39 | -0.603% | 20 | +17.285% | |
| 2026-03-27 | 57.64 | 57.74 | 57.64 | 57.74 | -0.763% | 180 | +16.578% | |
| 2026-03-26 | 58.19 | 58.19 | 58.19 | 58.19 | -1.287% | 39 | +15.689% | |
| 2026-03-25 | 58.95 | 58.95 | 58.95 | 58.95 | +0.406% | 41 | +14.200% | |
| 2026-03-24 | 58.71 | 58.71 | 58.71 | 58.71 | -0.376% | 40 | +14.664% | |
| 2026-03-23 | 59.09 | 59.09 | 58.93 | 58.93 | +0.565% | 208 | +14.233% | |
| 2026-03-20 | 58.60 | 58.60 | 58.60 | 58.60 | -0.966% | 91 | +14.878% | |
| 2026-03-19 | 59.17 | 59.17 | 59.17 | 59.17 | -0.218% | 214 | +13.769% | |
| 2026-03-18 | 59.30 | 59.30 | 59.30 | 59.30 | -0.542% | 117 | +13.520% | |
| 2026-03-17 | 59.62 | 59.62 | 59.62 | 59.62 | +0.069% | 68 | +12.905% | |
| 2026-03-16 | 59.58 | 59.58 | 59.58 | 59.58 | +0.500% | 8 | +12.983% | |
| 2026-03-13 | 59.30 | 59.30 | 59.28 | 59.28 | -0.373% | 210 | +13.549% | |
| 2026-03-12 | 59.51 | 59.51 | 59.51 | 59.51 | -0.870% | 7 | +13.125% | |
| 2026-03-11 | 60.03 | 60.03 | 60.03 | 60.03 | +0.030% | 45 | +12.141% | |
| 2026-03-10 | 60.06 | 60.28 | 60.01 | 60.01 | +0.048% | 206 | +12.174% | |
| 2026-03-09 | 59.98 | 59.98 | 59.98 | 59.98 | +0.680% | 30 | +12.228% | |
| 2026-03-06 | 59.58 | 59.58 | 59.58 | 59.58 | -0.851% | 15 | +12.991% | |
| 2026-03-05 | 59.89 | 60.09 | 59.89 | 60.09 | -0.207% | 176 | +12.029% | |
| 2026-03-04 | 60.23 | 60.25 | 60.19 | 60.21 | +0.519% | 758 | +11.797% | |
| 2026-03-03 | 59.90 | 59.90 | 59.90 | 59.90 | -0.710% | 23 | +12.377% | |
| 2026-03-02 | 60.33 | 60.33 | 60.33 | 60.33 | +0.299% | 68 | +11.580% | |
| 2026-02-27 | 60.08 | 60.15 | 60.08 | 60.15 | -0.230% | 182 | +11.914% | |
| 2026-02-26 | 60.12 | 60.29 | 60.12 | 60.29 | -0.652% | 200 | +11.657% | |
| 2026-02-25 | 60.70 | 60.80 | 60.68 | 60.68 | +0.502% | 1,728 | +10.928% | |
| 2026-02-24 | 60.38 | 60.38 | 60.38 | 60.38 | +0.650% | 28 | +11.486% | |
| 2026-02-23 | 59.99 | 59.99 | 59.99 | 59.99 | -0.523% | 102 | +12.211% | |
| 2026-02-20 | 60.26 | 60.30 | 60.26 | 60.30 | +0.653% | 451 | +11.624% | |
| 2026-02-19 | 59.91 | 59.91 | 59.91 | 59.91 | -0.108% | 67 | +12.353% | |
| 2026-02-18 | 59.98 | 59.98 | 59.98 | 59.98 | +0.467% | 8 | +12.231% | |
| 2026-02-17 | 59.42 | 59.70 | 59.42 | 59.70 | +0.083% | 118 | +12.755% | |
| 2026-02-13 | 59.65 | 59.65 | 59.65 | 59.65 | -0.141% | 72 | +12.848% | |
| 2026-02-12 | 59.83 | 59.83 | 59.73 | 59.73 | -0.896% | 108 | +12.689% | |
| 2026-02-11 | 60.27 | 60.27 | 60.27 | 60.27 | +0.009% | 18 | +11.680% | |
| 2026-02-10 | 60.27 | 60.27 | 60.27 | 60.27 | -0.159% | 91 | +11.690% | |
| 2026-02-09 | 60.30 | 60.37 | 60.30 | 60.37 | +0.633% | 710 | +11.512% | |
| 2026-02-06 | 59.50 | 59.99 | 59.50 | 59.99 | +1.169% | 785 | +12.217% | |
| 2026-02-05 | 58.96 | 59.34 | 58.96 | 59.29 | -0.381% | 772 | +13.529% | |
| 2026-02-04 | 59.80 | 59.80 | 59.52 | 59.52 | -1.383% | 503 | +13.096% | |
| 2026-02-03 | 60.35 | 60.35 | 60.35 | 60.35 | -0.683% | 236 | +11.532% | |
| 2026-02-02 | 60.92 | 60.94 | 60.77 | 60.77 | +0.297% | 1,144 | +10.770% | |
| 2026-01-30 | 60.92 | 60.92 | 60.59 | 60.59 | -0.647% | 253 | +11.099% | |
| 2026-01-29 | 60.98 | 60.98 | 60.98 | 60.98 | -0.236% | 44 | +10.380% | |
| 2026-01-28 | 61.13 | 61.13 | 61.13 | 61.13 | +0.088% | 113 | +10.120% | |
| 2026-01-27 | 60.85 | 61.08 | 60.85 | 61.08 | +0.834% | 451 | +10.217% | |
| 2026-01-26 | 60.68 | 60.68 | 60.57 | 60.57 | +0.113% | 481 | +11.136% | |
| 2026-01-23 | 60.50 | 60.50 | 60.50 | 60.50 | +0.230% | 9 | +11.261% | |
| 2026-01-22 | 60.48 | 60.48 | 60.36 | 60.36 | +0.290% | 177 | +11.518% | |
| 2026-01-21 | 60.19 | 60.19 | 60.19 | 60.19 | +0.467% | 15 | +11.841% | |
| 2026-01-20 | 60.16 | 60.16 | 59.91 | 59.91 | -1.219% | 391 | +12.363% | |
| 2026-01-16 | 60.65 | 60.65 | 60.65 | 60.65 | -0.044% | 21 | +10.993% | |
| 2026-01-15 | 60.90 | 60.90 | 60.63 | 60.67 | +0.231% | 213 | +10.944% | |
| 2026-01-14 | 60.60 | 60.60 | 60.53 | 60.53 | -0.563% | 115 | +11.200% | |
| 2026-01-13 | 60.80 | 60.88 | 60.80 | 60.88 | +0.004% | 173 | +10.575% | |
| 2026-01-12 | 60.40 | 60.88 | 60.40 | 60.88 | +0.289% | 1,617 | +10.579% | |
| 2026-01-09 | 60.70 | 60.70 | 60.70 | 60.70 | +0.713% | 8 | +10.898% | |
| 2026-01-08 | 60.27 | 60.27 | 60.27 | 60.27 | -0.413% | 7 | +11.689% | |
| 2026-01-07 | 60.59 | 60.59 | 60.52 | 60.52 | +0.066% | 289 | +11.228% | |
| 2026-01-06 | 60.30 | 60.48 | 60.30 | 60.48 | +0.382% | 1,579 | +11.301% | |
| 2026-01-05 | 60.25 | 60.25 | 60.25 | 60.25 | +0.375% | 153 | +11.726% | |
| 2026-01-02 | 60.02 | 60.11 | 60.02 | 60.02 | -0.029% | 388 | +12.145% | |
| 2025-12-31 | 60.20 | 60.20 | 60.04 | 60.04 | -0.482% | 214 | +12.113% | |
| 2025-12-30 | 60.41 | 60.47 | 60.33 | 60.33 | -0.078% | 1,262 | +11.572% | |
| 2025-12-29 | 60.40 | 60.42 | 60.23 | 60.38 | -0.371% | 3,793 | +11.486% | |
| 2025-12-26 | 60.60 | 60.60 | 60.60 | 60.60 | -0.065% | 11 | +11.072% | |
| 2025-12-24 | 60.62 | 60.64 | 60.62 | 60.64 | +0.230% | 525 | +11.000% | |
| 2025-12-23 | 60.51 | 60.51 | 60.51 | 60.51 | +0.273% | 36 | +11.255% | |
| 2025-12-22 | 60.34 | 60.34 | 60.34 | 60.34 | +0.338% | 3 | +11.559% | |
| 2025-12-19 | 60.14 | 60.14 | 60.14 | 60.14 | +0.792% | 7 | +11.937% | |
| 2025-12-18 | 59.66 | 59.66 | 59.66 | 59.66 | +0.758% | 68 | +12.824% | |
| 2025-12-17 | 59.64 | 59.64 | 59.22 | 59.22 | -1.003% | 207 | +13.679% | |
| 2025-12-16 | 59.81 | 59.81 | 59.81 | 59.81 | 0.000% | 9 | +12.539% | |
| 2025-12-15 | 59.94 | 60.02 | 59.81 | 59.81 | -0.344% | 707 | +12.539% | |
| 2025-12-12 | 60.02 | 60.03 | 60.02 | 60.02 | -1.293% | 243 | +12.152% | |
| 2025-12-11 | 60.81 | 60.81 | 60.81 | 60.81 | -0.117% | 9 | +10.701% | |
| 2025-12-10 | 60.88 | 60.88 | 60.88 | 60.88 | +0.220% | 229 | +10.572% | |
| 2025-12-09 | 60.72 | 60.75 | 60.72 | 60.74 | +0.178% | 1,228 | +10.816% | |
| 2025-12-08 | 60.56 | 60.64 | 60.56 | 60.64 | -0.034% | 116 | +11.013% | |
| 2025-12-05 | 60.66 | 60.66 | 60.66 | 60.66 | +0.273% | 21 | +10.975% | |
| 2025-12-04 | 60.60 | 60.60 | 60.49 | 60.49 | +0.087% | 465 | +11.278% | |
| 2025-12-03 | 60.44 | 60.44 | 60.44 | 60.44 | -0.050% | 134 | +11.375% | |
| 2025-12-02 | 60.50 | 60.50 | 60.47 | 60.47 | +0.222% | 181 | +11.320% | |
| 2025-12-01 | 60.42 | 60.42 | 60.34 | 60.34 | -0.261% | 151 | +11.567% | |
| 2025-11-28 | 60.48 | 60.49 | 60.48 | 60.49 | +0.355% | 171 | +11.276% | |
| 2025-11-26 | 60.28 | 60.28 | 60.28 | 60.28 | +0.542% | 32 | +11.670% | |
| 2025-11-25 | 59.96 | 59.96 | 59.96 | 59.96 | +0.430% | 18 | +12.275% | |
| 2025-11-24 | 59.66 | 59.70 | 59.63 | 59.70 | +1.278% | 269 | +12.758% | |
| 2025-11-21 | 59.14 | 59.14 | 58.95 | 58.95 | +0.371% | 266 | +14.200% | |
| 2025-11-20 | 59.99 | 59.99 | 58.73 | 58.73 | -1.075% | 942 | +14.623% | |
| 2025-11-19 | 59.43 | 59.43 | 59.37 | 59.37 | +0.229% | 215 | +13.391% | |
| 2025-11-18 | 59.18 | 59.23 | 59.17 | 59.23 | -0.597% | 1,229 | +13.651% | |
| 2025-11-17 | 59.59 | 59.59 | 59.59 | 59.59 | -0.413% | 89 | +12.972% | |
| 2025-11-14 | 59.91 | 60.17 | 59.83 | 59.83 | -0.037% | 1,231 | +12.505% | |
| 2025-11-13 | 59.71 | 59.85 | 59.71 | 59.85 | -1.422% | 331 | +12.463% | |
| 2025-11-12 | 60.76 | 60.84 | 60.72 | 60.72 | -0.116% | 1,354 | +10.864% | |
| 2025-11-11 | 60.79 | 60.79 | 60.79 | 60.79 | -0.313% | 23 | +10.735% | |
| 2025-11-10 | 60.91 | 60.98 | 60.62 | 60.98 | +1.488% | 1,514 | +10.389% | |
| 2025-11-07 | 60.09 | 60.09 | 60.09 | 60.09 | -0.096% | 103 | +12.032% | |
| 2025-11-06 | 60.49 | 60.49 | 60.14 | 60.14 | -0.893% | 601 | +11.924% | |
| 2025-11-05 | 60.69 | 60.69 | 60.69 | 60.69 | +0.416% | 16 | +10.925% | |
| 2025-11-04 | 60.71 | 60.90 | 60.26 | 60.43 | -1.276% | 962 | +11.386% | |
| 2025-11-03 | 61.19 | 61.22 | 61.19 | 61.22 | +0.264% | 637 | +9.965% | |
| 2025-10-31 | 61.23 | 61.23 | 60.97 | 61.05 | +0.418% | 557 | +10.255% | |
| 2025-10-30 | 60.83 | 61.05 | 60.80 | 60.80 | -0.727% | 804 | +10.715% | |
| 2025-10-29 | 61.15 | 61.24 | 61.15 | 61.24 | +0.435% | 285 | +9.911% | |
| 2025-10-28 | 60.80 | 60.98 | 60.80 | 60.98 | +0.212% | 542 | +10.389% | |
| 2025-10-27 | 60.66 | 60.88 | 60.66 | 60.85 | +0.744% | 18,367 | +10.623% | |
| 2025-10-24 | 60.16 | 60.40 | 60.10 | 60.40 | +1.468% | 4,810 | +11.446% | |
| 2025-10-23 | 59.53 | 59.53 | 59.53 | 59.53 | +0.605% | 11 | +13.082% | |
| 2025-10-22 | 59.17 | 59.17 | 59.17 | 59.17 | -0.821% | 26 | +13.766% | |
| 2025-10-21 | 59.66 | 59.66 | 59.66 | 59.66 | -0.018% | 105 | +12.831% | |
| 2025-10-20 | 59.66 | 59.67 | 59.66 | 59.67 | +0.715% | 358 | +12.811% | |
| 2025-10-17 | 59.25 | 59.25 | 59.25 | 59.25 | +0.059% | 387 | +13.618% | |
| 2025-10-15 | 59.21 | 59.21 | 59.21 | 59.21 | +0.651% | 11 | +13.685% | |
| 2025-10-14 | 58.83 | 58.83 | 58.83 | 58.83 | -0.456% | 215 | +14.425% | |
| 2025-10-13 | 59.10 | 59.10 | 59.10 | 59.10 | +1.367% | 16 | +13.904% | |
| 2025-10-10 | 58.84 | 58.84 | 58.30 | 58.30 | -2.092% | 470 | +15.461% | |
| 2025-10-09 | 59.70 | 59.70 | 59.55 | 59.55 | -0.146% | 595 | +13.045% | |
| 2025-10-08 | 59.63 | 59.63 | 59.63 | 59.63 | +1.032% | 100 | +12.880% | |
| 2025-10-07 | 59.02 | 59.02 | 59.02 | 59.02 | -0.506% | 256 | +14.045% | |
| 2025-10-06 | 59.18 | 59.41 | 59.18 | 59.33 | +0.706% | 525 | +13.468% | |
| 2025-10-03 | 59.25 | 59.25 | 58.91 | 58.91 | -0.281% | 320 | +14.269% | |
| 2025-10-02 | 58.89 | 59.08 | 58.89 | 59.08 | +0.246% | 241 | +13.948% | |
| 2025-10-01 | 58.84 | 58.93 | 58.79 | 58.93 | +0.357% | 9,053 | +14.229% | |
| 2025-09-30 | 58.72 | 58.72 | 58.72 | 58.72 | +0.343% | 52 | +14.637% | |
| 2025-09-29 | 58.80 | 58.80 | 58.52 | 58.52 | +0.179% | 1,176 | +15.030% | |
| 2025-09-26 | 58.42 | 58.42 | 58.42 | 58.42 | +0.422% | 70 | +15.236% | |
| 2025-09-25 | 58.17 | 58.17 | 58.17 | 58.17 | -0.341% | 5 | +15.722% | |
| 2025-09-24 | 58.47 | 58.49 | 58.37 | 58.37 | -0.223% | 237 | +15.328% | |
| 2025-09-23 | 58.82 | 58.85 | 58.50 | 58.50 | -0.576% | 879 | +15.070% | |
| 2025-09-22 | 58.84 | 58.84 | 58.84 | 58.84 | +0.242% | 84 | +14.407% | |
| 2025-09-19 | 58.66 | 58.76 | 58.58 | 58.70 | +0.429% | 737 | +14.684% | |
| 2025-09-18 | 58.44 | 58.48 | 58.44 | 58.45 | +0.723% | 1,791 | +15.177% | |
| 2025-09-17 | 58.03 | 58.03 | 58.03 | 58.03 | -0.260% | 22 | +16.010% | |
| 2025-09-16 | 58.18 | 58.18 | 58.18 | 58.18 | -0.203% | 39 | +15.708% | |
| 2025-09-15 | 58.25 | 58.69 | 58.20 | 58.30 | +0.761% | 9,265 | +15.473% | |
| 2025-09-12 | 57.85 | 57.85 | 57.85 | 57.85 | +0.235% | 6 | +16.352% | |
| 2025-09-11 | 57.72 | 57.72 | 57.72 | 57.72 | +0.377% | 68 | +16.625% | |
| 2025-09-10 | 57.50 | 57.50 | 57.50 | 57.50 | +0.476% | 4 | +17.065% | |
| 2025-09-09 | 57.23 | 57.23 | 57.23 | 57.23 | +0.253% | 105 | +17.622% | |
| 2025-09-08 | 57.09 | 57.09 | 57.09 | 57.09 | +0.414% | 107 | +17.920% | |
| 2025-09-05 | 56.89 | 56.89 | 56.85 | 56.85 | +0.167% | 315 | +18.409% | |
| 2025-09-04 | 56.76 | 56.76 | 56.76 | 56.76 | +0.598% | 39 | +18.606% | |
| 2025-09-03 | 56.37 | 56.42 | 56.37 | 56.42 | +0.551% | 114 | +19.315% | |
| 2025-09-02 | 56.11 | 56.11 | 56.11 | 56.11 | -0.327% | 196 | +19.973% | |
| 2025-08-29 | 56.29 | 56.29 | 56.29 | 56.29 | -0.797% | 0 | +19.581% | |
| 2025-08-28 | 56.74 | 56.74 | 56.74 | 56.74 | +0.412% | 3 | +18.628% | |
| 2025-08-27 | 56.49 | 56.51 | 56.49 | 56.51 | +0.251% | 103 | +19.117% | |
| 2025-08-26 | 56.37 | 56.37 | 56.37 | 56.37 | +0.324% | 0 | +19.416% | |
| 2025-08-25 | 56.34 | 56.40 | 56.19 | 56.19 | -0.079% | 1,372 | +19.803% | |
| 2025-08-22 | 56.25 | 56.25 | 56.23 | 56.23 | +1.179% | 108 | +19.709% | |
| 2025-08-21 | 55.58 | 55.58 | 55.58 | 55.58 | -0.378% | 0 | +21.120% | |
| 2025-08-20 | 56.17 | 56.17 | 55.56 | 55.79 | -0.339% | 946 | +20.662% | |
| 2025-08-19 | 55.98 | 55.98 | 55.98 | 55.98 | -1.085% | 97 | +20.254% | |
| 2025-08-18 | 56.59 | 56.59 | 56.59 | 56.59 | +0.011% | 4 | +18.949% | |
| 2025-08-15 | 56.59 | 56.59 | 56.59 | 56.59 | -0.349% | 0 | +18.963% | |
| 2025-08-14 | 56.78 | 56.78 | 56.78 | 56.78 | +0.041% | 30 | +18.547% | |
| 2025-08-13 | 56.77 | 56.81 | 56.76 | 56.76 | +0.062% | 883 | +18.596% | |
| 2025-08-12 | 56.73 | 56.73 | 56.73 | 56.73 | +0.884% | 1 | +18.669% | |
| 2025-08-11 | 56.23 | 56.23 | 56.23 | 56.23 | -0.277% | 3 | +19.719% | |
| 2025-08-08 | 56.38 | 56.38 | 56.38 | 56.38 | +0.748% | 5 | +19.387% | |
| 2025-08-07 | 55.97 | 55.97 | 55.97 | 55.97 | +0.323% | 74 | +20.280% | |
| 2025-08-06 | 55.78 | 55.78 | 55.78 | 55.78 | +0.803% | 1 | +20.669% | |
| 2025-08-05 | 55.34 | 55.34 | 55.34 | 55.34 | -0.386% | 49 | +21.637% | |
| 2025-08-04 | 55.41 | 55.55 | 55.41 | 55.55 | +1.127% | 295 | +21.168% | |
| 2025-08-01 | 55.16 | 55.16 | 54.94 | 54.94 | -1.290% | 118 | +22.534% | |
| 2025-07-31 | 56.02 | 56.02 | 55.65 | 55.65 | +0.003% | 737 | +20.953% | |
| 2025-07-30 | 55.78 | 55.78 | 55.65 | 55.65 | +0.210% | 108 | +20.956% | |
| 2025-07-29 | 55.65 | 55.68 | 55.54 | 55.54 | -0.125% | 221 | +21.211% | |
| 2025-07-28 | 55.60 | 55.60 | 55.60 | 55.60 | +0.264% | 4 | +21.059% | |
| 2025-07-25 | 55.46 | 55.46 | 55.46 | 55.46 | +0.255% | 109 | +21.379% | |
| 2025-07-24 | 55.32 | 55.32 | 55.32 | 55.32 | +0.228% | 5 | +21.689% | |
| 2025-07-23 | 55.11 | 55.19 | 55.11 | 55.19 | +0.300% | 105 | +21.967% | |
| 2025-07-22 | 55.03 | 55.03 | 55.03 | 55.03 | -0.324% | 5 | +22.333% | |
| 2025-07-21 | 55.20 | 55.20 | 55.20 | 55.20 | +0.209% | 1 | +21.936% | |
| 2025-07-18 | 55.09 | 55.09 | 55.09 | 55.09 | -0.002% | 19 | +22.191% | |
| 2025-07-17 | 55.09 | 55.09 | 55.09 | 55.09 | +0.302% | 24 | +22.189% | |
| 2025-07-16 | 54.92 | 54.92 | 54.92 | 54.92 | +0.179% | 7 | +22.558% | |
| 2025-07-15 | 54.83 | 54.83 | 54.83 | 54.83 | +0.209% | 2 | +22.778% | |
| 2025-07-14 | 54.71 | 54.71 | 54.71 | 54.71 | +0.142% | 5 | +23.034% | |
| 2025-07-11 | 54.63 | 54.63 | 54.63 | 54.63 | -0.027% | 1 | +23.209% | |
| 2025-07-10 | 54.65 | 54.65 | 54.65 | 54.65 | +0.126% | 8 | +23.175% | |
| 2025-07-09 | 54.58 | 54.58 | 54.58 | 54.58 | +0.601% | 53 | +23.330% | |
| 2025-07-08 | 54.26 | 54.26 | 54.26 | 54.26 | +0.009% | 5 | +24.072% | |
| 2025-07-07 | 54.25 | 54.25 | 54.25 | 54.25 | -0.376% | 18 | +24.083% | |
| 2025-07-03 | 54.45 | 54.45 | 54.45 | 54.45 | +0.508% | 44 | +23.616% | |
| 2025-07-02 | 54.18 | 54.18 | 54.18 | 54.18 | +0.557% | 7 | +24.243% | |
| 2025-07-01 | 53.88 | 53.88 | 53.88 | 53.88 | -0.683% | 4 | +24.935% | |
| 2025-06-30 | 54.25 | 54.25 | 54.25 | 54.25 | +0.330% | 9 | +24.082% | |
| 2025-06-27 | 54.07 | 54.07 | 54.07 | 54.07 | +0.330% | 9 | +24.491% | |
| 2025-06-26 | 53.89 | 53.89 | 53.89 | 53.89 | +0.642% | 3 | +24.902% | |
| 2025-06-25 | 53.55 | 53.55 | 53.55 | 53.55 | +0.112% | 2 | +25.704% | |
| 2025-06-24 | 53.59 | 53.59 | 53.49 | 53.49 | +0.632% | 428 | +25.845% | |
| 2025-06-23 | 53.15 | 53.15 | 53.15 | 53.15 | +0.982% | 9 | +26.640% | |
| 2025-06-20 | 52.64 | 52.64 | 52.64 | 52.64 | -0.446% | 0 | +27.883% | |
| 2025-06-18 | 52.87 | 52.87 | 52.87 | 52.87 | +0.036% | 42 | +27.313% | |
| 2025-06-17 | 52.85 | 52.85 | 52.85 | 52.85 | -0.391% | 3 | +27.358% | |
| 2025-06-16 | 53.06 | 53.06 | 53.06 | 53.06 | +0.768% | 15 | +26.861% | |
| 2025-06-13 | 52.66 | 52.66 | 52.66 | 52.66 | -0.770% | 11 | +27.835% | |
| 2025-06-12 | 53.07 | 53.07 | 53.07 | 53.07 | +0.201% | 0 | +26.851% | |
| 2025-06-11 | 53.20 | 53.20 | 52.96 | 52.96 | -0.121% | 120 | +27.105% | |
| 2025-06-10 | 53.02 | 53.02 | 53.02 | 53.02 | +0.454% | 12 | +26.951% | |
| 2025-06-09 | 53.00 | 53.00 | 52.78 | 52.78 | +0.227% | 116 | +27.527% | |
| 2025-06-06 | 52.66 | 52.66 | 52.66 | 52.66 | +0.517% | 8 | +27.817% | |
| 2025-06-05 | 52.68 | 52.68 | 52.39 | 52.39 | -0.549% | 302 | +28.478% | |
| 2025-06-04 | 52.68 | 52.68 | 52.68 | 52.68 | -0.607% | 95 | +27.773% | |
| 2025-06-03 | 53.01 | 53.01 | 53.01 | 53.01 | +1.179% | 63 | +26.997% | |
| 2025-06-02 | 52.39 | 52.39 | 52.39 | 52.39 | +0.358% | 41 | +28.494% | |
| 2025-05-30 | 52.20 | 52.20 | 52.20 | 52.20 | +0.079% | 5 | +28.954% | |
| 2025-05-29 | 52.16 | 52.16 | 52.16 | 52.16 | +0.283% | 54 | +29.056% | |
| 2025-05-28 | 52.01 | 52.01 | 52.01 | 52.01 | -0.216% | 18 | +29.421% | |
| 2025-05-27 | 52.13 | 52.13 | 52.13 | 52.13 | +1.225% | 12 | +29.140% | |
| 2025-05-23 | 51.49 | 51.49 | 51.49 | 51.49 | -0.427% | 1 | +30.723% | |
| 2025-05-22 | 51.72 | 51.72 | 51.72 | 51.72 | +0.136% | 13 | +30.165% | |
| 2025-05-21 | 51.65 | 51.65 | 51.65 | 51.65 | -0.616% | 0 | +30.342% | |
| 2025-05-20 | 52.05 | 52.05 | 51.97 | 51.97 | -0.138% | 204 | +29.539% | |
| 2025-05-19 | 52.04 | 52.04 | 52.04 | 52.04 | -0.026% | 6 | +29.360% | |
| 2025-05-16 | 52.05 | 52.05 | 52.05 | 52.05 | +0.789% | 8 | +29.327% | |
| 2025-05-15 | 51.60 | 51.64 | 51.60 | 51.64 | -0.072% | 220 | +30.347% | |
| 2025-05-14 | 51.68 | 51.68 | 51.68 | 51.68 | +0.344% | 1 | +30.253% | |
| 2025-05-13 | 51.64 | 51.76 | 51.50 | 51.50 | +0.941% | 690 | +30.702% | |
| 2025-05-12 | 51.02 | 51.02 | 51.02 | 51.02 | +1.979% | 9 | +31.932% | |
| 2025-05-09 | 50.29 | 50.30 | 50.03 | 50.03 | -0.081% | 1,969 | +34.542% | |
| 2025-05-08 | 50.07 | 50.07 | 50.07 | 50.07 | +0.397% | 3 | +34.433% | |
| 2025-05-07 | 49.88 | 49.88 | 49.88 | 49.88 | 0.000% | 1 | +34.967% |