QQLV
Invesco QQQ Low Volatility ETF
stockNASDAQETF
At CloseOct 2, 2026 3:59:45 PM EDT
24.15USD0.000%(+24.15)568
QQLV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.18 | 24.18 | 24.16 | 24.16 | +0.204% | 569 | 0.000% | |
| 2026-10-01 | 24.08 | 24.12 | 24.08 | 24.12 | -0.111% | 424 | +0.204% | |
| 2026-09-30 | 24.30 | 24.30 | 24.14 | 24.14 | -0.838% | 324 | +0.093% | |
| 2026-09-29 | 24.23 | 24.35 | 24.23 | 24.35 | -0.289% | 496 | -0.746% | |
| 2026-09-28 | 24.35 | 24.42 | 24.35 | 24.42 | +0.043% | 511 | -1.032% | |
| 2026-09-25 | 24.11 | 24.41 | 24.11 | 24.41 | +0.684% | 302 | -0.990% | |
| 2026-09-24 | 24.25 | 24.25 | 24.24 | 24.24 | -0.592% | 487 | -0.312% | |
| 2026-09-23 | 24.49 | 24.52 | 24.35 | 24.39 | -0.580% | 1,116 | -0.902% | |
| 2026-09-22 | 24.36 | 24.53 | 24.34 | 24.53 | +1.097% | 3,935 | -1.477% | |
| 2026-09-21 | 24.26 | 24.34 | 24.16 | 24.26 | -0.184% | 45,624 | -0.396% | |
| 2026-09-18 | 24.38 | 24.38 | 24.28 | 24.31 | -0.770% | 4,846 | -0.579% | |
| 2026-09-17 | 24.59 | 24.60 | 24.49 | 24.49 | -0.244% | 2,027 | -1.345% | |
| 2026-09-16 | 24.73 | 24.75 | 24.55 | 24.55 | -0.567% | 4,720 | -1.585% | |
| 2026-09-15 | 24.76 | 24.81 | 24.69 | 24.69 | -1.118% | 15,629 | -2.143% | |
| 2026-09-14 | 24.97 | 24.98 | 24.97 | 24.97 | +0.665% | 364 | -3.237% | |
| 2026-09-11 | 24.76 | 24.81 | 24.76 | 24.81 | +0.540% | 1,257 | -2.594% | |
| 2026-09-10 | 24.68 | 24.68 | 24.68 | 24.68 | -0.270% | 379 | -2.068% | |
| 2026-09-09 | 24.99 | 24.99 | 24.74 | 24.74 | -0.959% | 821 | -2.332% | |
| 2026-09-08 | 24.98 | 24.98 | 24.98 | 24.98 | -0.865% | 302 | -3.268% | |
| 2026-09-04 | 25.20 | 25.20 | 25.20 | 25.20 | -0.925% | 81 | -4.106% | |
| 2026-09-03 | 25.43 | 25.43 | 25.43 | 25.43 | +0.783% | 129 | -4.993% | |
| 2026-09-02 | 25.27 | 25.30 | 25.24 | 25.24 | -0.146% | 946 | -4.250% | |
| 2026-09-01 | 25.32 | 25.32 | 25.24 | 25.27 | -0.620% | 1,706 | -4.389% | |
| 2026-08-31 | 25.45 | 25.45 | 25.41 | 25.43 | -0.410% | 3,273 | -4.983% | |
| 2026-08-28 | 25.54 | 25.54 | 25.54 | 25.54 | +0.403% | 30 | -5.372% | |
| 2026-08-27 | 25.43 | 25.43 | 25.43 | 25.43 | -0.617% | 247 | -4.991% | |
| 2026-08-26 | 25.60 | 25.64 | 25.59 | 25.59 | -0.203% | 323 | -5.577% | |
| 2026-08-25 | 25.65 | 25.65 | 25.64 | 25.64 | -0.509% | 172 | -5.769% | |
| 2026-08-24 | 25.78 | 25.78 | 25.78 | 25.78 | +0.544% | 15 | -6.249% | |
| 2026-08-21 | 25.67 | 25.67 | 25.64 | 25.64 | +0.183% | 483 | -5.739% | |
| 2026-08-20 | 25.68 | 25.68 | 25.59 | 25.59 | -0.822% | 228 | -5.566% | |
| 2026-08-19 | 25.84 | 25.84 | 25.80 | 25.80 | +1.136% | 562 | -6.343% | |
| 2026-08-18 | 25.51 | 25.51 | 25.51 | 25.51 | +0.429% | 89 | -5.279% | |
| 2026-08-17 | 25.43 | 25.45 | 25.40 | 25.40 | -1.179% | 2,322 | -4.872% | |
| 2026-08-14 | 25.68 | 25.71 | 25.68 | 25.71 | +0.029% | 419 | -5.994% | |
| 2026-08-13 | 25.68 | 25.70 | 25.59 | 25.70 | +0.726% | 902 | -5.967% | |
| 2026-08-12 | 25.50 | 25.51 | 25.50 | 25.51 | -0.252% | 157 | -5.285% | |
| 2026-08-11 | 25.61 | 25.61 | 25.57 | 25.58 | -0.008% | 461 | -5.523% | |
| 2026-08-10 | 25.49 | 25.58 | 25.49 | 25.58 | -0.650% | 268 | -5.531% | |
| 2026-08-07 | 25.70 | 25.75 | 25.66 | 25.75 | +0.568% | 908 | -6.145% | |
| 2026-08-06 | 25.57 | 25.60 | 25.57 | 25.60 | -0.403% | 238 | -5.612% | |
| 2026-08-05 | 25.71 | 25.71 | 25.71 | 25.71 | -0.244% | 60 | -5.992% | |
| 2026-08-04 | 25.35 | 25.77 | 25.35 | 25.77 | +0.681% | 171 | -6.221% | |
| 2026-08-03 | 25.59 | 25.59 | 25.59 | 25.59 | +0.251% | 142 | -5.583% | |
| 2026-07-31 | 25.26 | 25.53 | 25.26 | 25.53 | -0.529% | 278 | -5.346% | |
| 2026-07-30 | 25.53 | 25.67 | 25.51 | 25.67 | -1.566% | 6,510 | -5.847% | |
| 2026-07-29 | 26.24 | 26.24 | 26.07 | 26.07 | +0.126% | 305 | -7.321% | |
| 2026-07-28 | 26.28 | 26.28 | 26.01 | 26.04 | +1.733% | 8,540 | -7.205% | |
| 2026-07-27 | 25.56 | 25.60 | 25.54 | 25.60 | +1.104% | 2,271 | -5.596% | |
| 2026-07-24 | 25.32 | 25.32 | 25.32 | 25.32 | +1.562% | 24 | -4.554% | |
| 2026-07-23 | 24.93 | 24.93 | 24.93 | 24.93 | -0.271% | 198 | -3.063% | |
| 2026-07-22 | 25.00 | 25.00 | 25.00 | 25.00 | +0.398% | 78 | -3.326% | |
| 2026-07-21 | 25.16 | 25.16 | 24.88 | 24.90 | -0.614% | 1,943 | -2.941% | |
| 2026-07-20 | 24.99 | 25.05 | 24.99 | 25.05 | -0.732% | 201 | -3.537% | |
| 2026-07-17 | 25.24 | 25.24 | 25.24 | 25.24 | -0.710% | 147 | -4.242% | |
| 2026-07-16 | 25.30 | 25.42 | 25.30 | 25.42 | +2.682% | 187 | -4.922% | |
| 2026-07-15 | 24.75 | 24.75 | 24.75 | 24.75 | -0.096% | 15 | -2.373% | |
| 2026-07-14 | 24.78 | 24.78 | 24.78 | 24.78 | -0.815% | 84 | -2.466% | |
| 2026-07-13 | 24.98 | 24.98 | 24.98 | 24.98 | +0.664% | 133 | -3.262% | |
| 2026-07-10 | 24.82 | 24.82 | 24.82 | 24.82 | +0.649% | 15 | -2.620% | |
| 2026-07-09 | 24.59 | 24.66 | 24.59 | 24.66 | -0.632% | 1,160 | -1.987% | |
| 2026-07-08 | 24.81 | 24.81 | 24.81 | 24.81 | -1.215% | 84 | -2.607% | |
| 2026-07-07 | 25.12 | 25.12 | 25.12 | 25.12 | +0.478% | 498 | -3.790% | |
| 2026-07-06 | 25.05 | 25.05 | 24.86 | 25.00 | -0.908% | 1,096 | -3.330% | |
| 2026-07-02 | 25.00 | 25.23 | 25.00 | 25.23 | +2.310% | 900 | -4.207% | |
| 2026-07-01 | 24.66 | 24.66 | 24.66 | 24.66 | +1.532% | 78 | -1.995% | |
| 2026-06-30 | 24.36 | 24.36 | 24.28 | 24.28 | -0.375% | 3,983 | -0.493% | |
| 2026-06-29 | 24.38 | 24.38 | 24.38 | 24.38 | -1.061% | 343 | -0.866% | |
| 2026-06-26 | 24.61 | 24.64 | 24.61 | 24.64 | +1.164% | 854 | -1.918% | |
| 2026-06-25 | 24.35 | 24.35 | 24.35 | 24.35 | -0.422% | 75 | -0.776% | |
| 2026-06-24 | 24.60 | 24.60 | 24.46 | 24.46 | +0.361% | 2,184 | -1.195% | |
| 2026-06-23 | 24.38 | 24.38 | 24.37 | 24.37 | +0.701% | 198 | -0.838% | |
| 2026-06-22 | 24.20 | 24.20 | 24.20 | 24.20 | -0.507% | 112 | -0.143% | Div $0.048 |
| 2026-06-18 | 24.32 | 24.32 | 24.32 | 24.32 | -0.041% | 103 | -0.649% | |
| 2026-06-17 | 24.28 | 24.33 | 24.28 | 24.33 | -2.219% | 634 | -0.690% | |
| 2026-06-16 | 24.89 | 24.89 | 24.89 | 24.89 | +0.137% | 77 | -2.893% | |
| 2026-06-15 | 24.92 | 24.92 | 24.85 | 24.85 | -0.260% | 417 | -2.760% | |
| 2026-06-12 | 24.92 | 24.92 | 24.92 | 24.92 | +0.571% | 226 | -3.013% | |
| 2026-06-11 | 24.80 | 24.86 | 24.77 | 24.77 | +0.248% | 841 | -2.459% | |
| 2026-06-10 | 24.76 | 24.76 | 24.71 | 24.71 | +0.169% | 1,489 | -2.217% | |
| 2026-06-09 | 24.52 | 24.67 | 24.52 | 24.67 | +1.067% | 390 | -2.052% | |
| 2026-06-08 | 24.41 | 24.41 | 24.41 | 24.41 | -0.809% | 174 | -1.007% | |
| 2026-06-05 | 24.73 | 24.73 | 24.61 | 24.61 | +0.762% | 3,781 | -1.807% | |
| 2026-06-04 | 24.74 | 24.74 | 24.41 | 24.42 | +0.258% | 12,202 | -1.059% | |
| 2026-06-03 | 24.52 | 24.52 | 24.36 | 24.36 | -0.035% | 829 | -0.804% | |
| 2026-06-02 | 24.27 | 24.37 | 24.25 | 24.37 | -0.309% | 575 | -0.839% | |
| 2026-06-01 | 24.39 | 24.45 | 24.39 | 24.45 | +0.003% | 20,652 | -1.145% | |
| 2026-05-29 | 24.44 | 24.44 | 24.44 | 24.44 | -0.390% | 85 | -1.142% | |
| 2026-05-28 | 24.55 | 24.57 | 24.54 | 24.54 | -0.452% | 1,056 | -1.528% | |
| 2026-05-27 | 24.65 | 24.65 | 24.65 | 24.65 | +0.227% | 20 | -1.974% | |
| 2026-05-26 | 24.64 | 24.64 | 24.60 | 24.60 | -0.582% | 432 | -1.751% | |
| 2026-05-22 | 24.69 | 24.74 | 24.69 | 24.74 | +0.775% | 900 | -2.323% | |
| 2026-05-21 | 24.40 | 24.55 | 24.40 | 24.55 | +0.099% | 339 | -1.566% | |
| 2026-05-20 | 24.52 | 24.52 | 24.52 | 24.52 | +0.176% | 19 | -1.468% | |
| 2026-05-19 | 24.48 | 24.48 | 24.48 | 24.48 | -0.279% | 190 | -1.294% | |
| 2026-05-18 | 24.47 | 24.57 | 24.47 | 24.55 | +1.632% | 433 | -1.569% | |
| 2026-05-15 | 24.16 | 24.16 | 24.16 | 24.16 | -0.338% | 261 | +0.037% | |
| 2026-05-14 | 24.27 | 24.27 | 24.24 | 24.24 | +0.234% | 481 | -0.302% | |
| 2026-05-13 | 24.18 | 24.18 | 24.18 | 24.18 | -0.876% | 54 | -0.068% | |
| 2026-05-12 | 24.41 | 24.41 | 24.40 | 24.40 | +0.333% | 1,575 | -0.944% | |
| 2026-05-11 | 24.58 | 24.58 | 24.29 | 24.31 | -0.819% | 3,211 | -0.614% | |
| 2026-05-08 | 24.58 | 24.58 | 24.52 | 24.52 | +0.051% | 210 | -1.428% | |
| 2026-05-07 | 24.50 | 24.50 | 24.50 | 24.50 | -0.143% | 90 | -1.377% | |
| 2026-05-06 | 24.54 | 24.54 | 24.54 | 24.54 | -0.030% | 11 | -1.519% | |
| 2026-05-05 | 24.48 | 24.62 | 24.48 | 24.55 | +0.422% | 1,562 | -1.548% | |
| 2026-05-04 | 24.44 | 24.44 | 24.44 | 24.44 | -1.106% | 1,202 | -1.133% | |
| 2026-05-01 | 24.82 | 24.82 | 24.72 | 24.72 | -0.173% | 6,012 | -2.226% | |
| 2026-04-30 | 24.71 | 24.76 | 24.71 | 24.76 | +1.145% | 310 | -2.395% | |
| 2026-04-29 | 24.46 | 24.48 | 24.46 | 24.48 | -0.036% | 1,412 | -1.277% | |
| 2026-04-28 | 24.43 | 24.49 | 24.43 | 24.49 | +0.511% | 730 | -1.313% | |
| 2026-04-27 | 24.36 | 24.36 | 24.36 | 24.36 | -0.554% | 103 | -0.809% | |
| 2026-04-24 | 24.49 | 24.50 | 24.49 | 24.50 | -0.896% | 296 | -1.358% | |
| 2026-04-23 | 24.72 | 24.72 | 24.72 | 24.72 | +1.366% | 276 | -2.242% | |
| 2026-04-22 | 24.39 | 24.39 | 24.39 | 24.39 | -0.148% | 174 | -0.907% | |
| 2026-04-21 | 24.61 | 24.61 | 24.42 | 24.42 | -0.678% | 950 | -1.054% | |
| 2026-04-20 | 24.62 | 24.63 | 24.59 | 24.59 | -0.378% | 5,852 | -1.724% | |
| 2026-04-17 | 24.62 | 24.68 | 24.62 | 24.68 | +0.722% | 246 | -2.095% | |
| 2026-04-16 | 24.51 | 24.51 | 24.51 | 24.51 | +0.683% | 86 | -1.389% | |
| 2026-04-15 | 24.37 | 24.38 | 24.34 | 24.34 | -0.041% | 787 | -0.715% | |
| 2026-04-14 | 24.34 | 24.35 | 24.34 | 24.35 | -0.093% | 222 | -0.756% | |
| 2026-04-13 | 24.31 | 24.37 | 24.31 | 24.37 | -0.262% | 2,898 | -0.848% | |
| 2026-04-10 | 24.48 | 24.48 | 24.44 | 24.44 | -1.000% | 2,184 | -1.107% | |
| 2026-04-09 | 24.68 | 24.68 | 24.68 | 24.68 | +0.716% | 160 | -2.096% | |
| 2026-04-08 | 24.12 | 24.51 | 24.12 | 24.51 | +1.727% | 880 | -1.395% | |
| 2026-04-07 | 24.09 | 24.09 | 24.09 | 24.09 | -0.808% | 28 | +0.308% | |
| 2026-04-06 | 24.31 | 24.31 | 24.29 | 24.29 | +0.225% | 227 | -0.503% | |
| 2026-04-02 | 24.20 | 24.23 | 24.20 | 24.23 | +0.528% | 436 | -0.279% | |
| 2026-04-01 | 24.05 | 24.11 | 24.01 | 24.11 | +0.173% | 5,481 | +0.248% | |
| 2026-03-31 | 24.03 | 24.06 | 24.03 | 24.06 | +0.645% | 144 | +0.421% | |
| 2026-03-30 | 23.90 | 23.96 | 23.89 | 23.91 | +0.891% | 1,150 | +1.069% | |
| 2026-03-27 | 23.90 | 23.90 | 23.70 | 23.70 | -0.450% | 1,816 | +1.969% | |
| 2026-03-26 | 23.95 | 23.95 | 23.81 | 23.81 | -0.135% | 881 | +1.510% | |
| 2026-03-25 | 23.67 | 23.84 | 23.63 | 23.84 | +0.664% | 548 | +1.373% | |
| 2026-03-24 | 23.65 | 23.80 | 23.65 | 23.68 | -0.399% | 2,558 | +2.047% | |
| 2026-03-23 | 23.82 | 23.86 | 23.78 | 23.78 | +0.590% | 702 | +1.640% | |
| 2026-03-20 | 23.86 | 23.86 | 23.64 | 23.64 | -1.187% | 24,705 | +2.239% | |
| 2026-03-19 | 24.10 | 24.10 | 23.91 | 23.92 | -0.577% | 3,324 | +1.026% | |
| 2026-03-18 | 24.06 | 24.06 | 24.06 | 24.06 | -1.966% | 212 | +0.443% | |
| 2026-03-17 | 24.65 | 24.65 | 24.54 | 24.54 | -0.075% | 689 | -1.531% | |
| 2026-03-16 | 24.58 | 24.58 | 24.55 | 24.56 | +0.380% | 509 | -1.606% | |
| 2026-03-13 | 24.47 | 24.47 | 24.47 | 24.47 | +0.392% | 453 | -1.232% | |
| 2026-03-12 | 24.67 | 24.72 | 24.37 | 24.37 | -1.230% | 1,841 | -0.845% | |
| 2026-03-11 | 24.66 | 24.71 | 24.61 | 24.67 | -0.431% | 1,324 | -2.064% | |
| 2026-03-10 | 24.75 | 24.99 | 24.74 | 24.78 | -1.107% | 3,115 | -2.486% | |
| 2026-03-09 | 24.93 | 25.06 | 24.91 | 25.06 | -0.271% | 3,711 | -3.566% | |
| 2026-03-06 | 25.13 | 25.13 | 25.13 | 25.13 | -0.052% | 393 | -3.827% | |
| 2026-03-05 | 25.21 | 25.21 | 25.05 | 25.14 | -0.554% | 2,566 | -3.877% | |
| 2026-03-04 | 25.21 | 25.30 | 25.18 | 25.28 | +0.468% | 859 | -4.409% | |
| 2026-03-03 | 24.95 | 25.25 | 24.95 | 25.16 | -0.711% | 1,316 | -3.962% | |
| 2026-03-02 | 25.19 | 25.34 | 25.19 | 25.34 | +0.056% | 1,436 | -4.644% | |
| 2026-02-27 | 25.04 | 25.34 | 25.04 | 25.33 | +0.898% | 7,534 | -4.591% | |
| 2026-02-26 | 25.00 | 25.15 | 25.00 | 25.10 | +0.488% | 21,293 | -3.734% | |
| 2026-02-25 | 24.98 | 24.98 | 24.98 | 24.98 | +0.479% | 304 | -3.264% | |
| 2026-02-24 | 24.86 | 24.86 | 24.86 | 24.86 | +0.971% | 100 | -2.800% | |
| 2026-02-23 | 24.62 | 24.62 | 24.62 | 24.62 | -0.285% | 203 | -1.856% | |
| 2026-02-20 | 24.58 | 24.69 | 24.58 | 24.69 | +0.355% | 229 | -2.136% | |
| 2026-02-19 | 24.61 | 24.61 | 24.61 | 24.61 | +0.043% | 86 | -1.788% | |
| 2026-02-18 | 24.59 | 24.59 | 24.59 | 24.59 | +0.568% | 851 | -1.746% | |
| 2026-02-17 | 24.45 | 24.46 | 24.45 | 24.46 | -0.673% | 1,937 | -1.187% | |
| 2026-02-13 | 24.65 | 24.65 | 24.61 | 24.62 | +1.237% | 492 | -1.852% | |
| 2026-02-12 | 24.50 | 24.50 | 24.32 | 24.32 | -0.816% | 3,762 | -0.638% | |
| 2026-02-11 | 24.53 | 24.53 | 24.51 | 24.52 | -0.058% | 355 | -1.449% | |
| 2026-02-10 | 24.61 | 24.64 | 24.53 | 24.53 | +0.054% | 7,764 | -1.506% | |
| 2026-02-09 | 24.50 | 24.53 | 24.41 | 24.52 | -0.170% | 3,820 | -1.453% | |
| 2026-02-06 | 24.48 | 24.56 | 24.45 | 24.56 | +0.744% | 1,460 | -1.620% | |
| 2026-02-05 | 24.38 | 24.38 | 24.38 | 24.38 | -0.600% | 70 | -0.888% | |
| 2026-02-04 | 24.61 | 24.61 | 24.53 | 24.53 | +0.837% | 507 | -1.483% | |
| 2026-02-03 | 24.33 | 24.33 | 24.33 | 24.33 | -0.574% | 29 | -0.658% | |
| 2026-02-02 | 24.47 | 24.47 | 24.47 | 24.47 | +0.110% | 363 | -1.228% | |
| 2026-01-30 | 24.44 | 24.44 | 24.44 | 24.44 | +0.488% | 106 | -1.120% | |
| 2026-01-29 | 24.32 | 24.32 | 24.32 | 24.32 | -0.624% | 317 | -0.637% | |
| 2026-01-28 | 24.48 | 24.48 | 24.47 | 24.47 | -0.573% | 506 | -1.257% | |
| 2026-01-27 | 24.61 | 24.61 | 24.61 | 24.61 | -0.367% | 115 | -1.823% | |
| 2026-01-26 | 24.77 | 24.77 | 24.70 | 24.70 | +0.500% | 781 | -2.183% | |
| 2026-01-23 | 24.58 | 24.58 | 24.58 | 24.58 | +0.407% | 126 | -1.694% | |
| 2026-01-22 | 24.48 | 24.48 | 24.48 | 24.48 | -0.114% | 181 | -1.294% | |
| 2026-01-21 | 24.39 | 24.52 | 24.39 | 24.51 | +0.532% | 1,358 | -1.407% | |
| 2026-01-20 | 24.46 | 24.46 | 24.30 | 24.38 | -0.834% | 893 | -0.883% | Div $0.032 |
| 2026-01-16 | 24.59 | 24.59 | 24.59 | 24.59 | +0.219% | 158 | -1.710% | |
| 2026-01-15 | 24.57 | 24.57 | 24.53 | 24.53 | +0.144% | 461 | -1.494% | |
| 2026-01-14 | 24.45 | 24.50 | 24.45 | 24.50 | +0.517% | 360 | -1.353% | |
| 2026-01-13 | 24.27 | 24.37 | 24.26 | 24.37 | +0.124% | 1,275 | -0.842% | |
| 2026-01-12 | 24.34 | 24.34 | 24.34 | 24.34 | -0.088% | 50 | -0.719% | |
| 2026-01-09 | 24.27 | 24.36 | 24.27 | 24.36 | +0.688% | 927 | -0.807% | |
| 2026-01-08 | 24.13 | 24.20 | 24.13 | 24.20 | +1.453% | 1,009 | -0.124% | |
| 2026-01-07 | 23.85 | 23.85 | 23.85 | 23.85 | -0.942% | 63 | +1.328% | |
| 2026-01-06 | 23.95 | 24.08 | 23.91 | 24.08 | +0.603% | 18,801 | +0.373% | |
| 2026-01-05 | 23.93 | 23.93 | 23.93 | 23.93 | +0.232% | 106 | +0.979% | |
| 2026-01-02 | 23.92 | 23.92 | 23.88 | 23.88 | -0.858% | 206 | +1.213% | |
| 2025-12-31 | 24.18 | 24.18 | 24.08 | 24.08 | -0.740% | 307 | +0.345% | |
| 2025-12-30 | 24.24 | 24.30 | 24.23 | 24.26 | -0.092% | 1,288 | -0.398% | |
| 2025-12-29 | 24.27 | 24.28 | 24.27 | 24.28 | +0.097% | 655 | -0.489% | |
| 2025-12-26 | 24.19 | 24.26 | 24.17 | 24.26 | +0.011% | 1,100 | -0.392% | |
| 2025-12-24 | 24.22 | 24.26 | 24.22 | 24.26 | +0.401% | 259 | -0.381% | |
| 2025-12-23 | 24.16 | 24.16 | 24.16 | 24.16 | -0.218% | 31 | +0.018% | |
| 2025-12-22 | 24.19 | 24.21 | 24.19 | 24.21 | +0.029% | 170 | -0.200% | |
| 2025-12-19 | 24.20 | 24.32 | 24.20 | 24.21 | -0.248% | 526 | -0.171% | |
| 2025-12-18 | 24.29 | 24.29 | 24.25 | 24.27 | +0.104% | 2,689 | -0.418% | |
| 2025-12-17 | 24.29 | 24.29 | 24.24 | 24.24 | -0.127% | 3,832 | -0.314% | |
| 2025-12-16 | 24.30 | 24.30 | 24.27 | 24.27 | -0.484% | 189 | -0.441% | |
| 2025-12-15 | 24.36 | 24.39 | 24.29 | 24.39 | +0.534% | 2,374 | -0.923% | |
| 2025-12-12 | 24.24 | 24.26 | 24.24 | 24.26 | +0.398% | 305 | -0.394% | |
| 2025-12-11 | 24.20 | 24.22 | 24.16 | 24.16 | +0.343% | 1,329 | +0.002% | |
| 2025-12-10 | 24.03 | 24.08 | 24.03 | 24.08 | +0.386% | 391 | +0.346% | |
| 2025-12-09 | 24.07 | 24.09 | 23.99 | 23.99 | -0.409% | 2,266 | +0.733% | |
| 2025-12-08 | 24.10 | 24.11 | 24.09 | 24.09 | -0.476% | 934 | +0.321% | |
| 2025-12-05 | 24.20 | 24.20 | 24.20 | 24.20 | -0.057% | 44 | -0.157% | |
| 2025-12-04 | 24.22 | 24.22 | 24.22 | 24.22 | -0.540% | 43 | -0.214% | |
| 2025-12-03 | 24.38 | 24.38 | 24.35 | 24.35 | +0.018% | 2,541 | -0.752% | |
| 2025-12-02 | 24.34 | 24.34 | 24.34 | 24.34 | -0.122% | 70 | -0.734% | |
| 2025-12-01 | 24.38 | 24.38 | 24.37 | 24.37 | -0.889% | 323 | -0.855% | |
| 2025-11-28 | 24.59 | 24.59 | 24.59 | 24.59 | +0.576% | 35 | -1.737% | |
| 2025-11-26 | 24.45 | 24.45 | 24.45 | 24.45 | +0.601% | 140 | -1.171% | |
| 2025-11-25 | 24.31 | 24.31 | 24.31 | 24.31 | +0.913% | 44 | -0.577% | |
| 2025-11-24 | 24.06 | 24.09 | 24.06 | 24.09 | -0.577% | 624 | +0.331% | |
| 2025-11-21 | 24.29 | 24.29 | 24.23 | 24.23 | +1.474% | 718 | -0.249% | |
| 2025-11-20 | 23.93 | 23.93 | 23.87 | 23.87 | -0.625% | 125 | +1.222% | |
| 2025-11-19 | 24.02 | 24.02 | 24.02 | 24.02 | -0.514% | 68 | +0.589% | |
| 2025-11-18 | 24.15 | 24.15 | 24.15 | 24.15 | -0.030% | 56 | +0.072% | |
| 2025-11-17 | 24.15 | 24.15 | 24.15 | 24.15 | -0.375% | 95 | +0.042% | |
| 2025-11-14 | 24.25 | 24.25 | 24.25 | 24.25 | +0.054% | 22 | -0.333% | |
| 2025-11-13 | 24.23 | 24.23 | 24.23 | 24.23 | +0.115% | 31 | -0.280% | |
| 2025-11-12 | 24.17 | 24.20 | 24.17 | 24.20 | +0.130% | 1,198 | -0.165% | |
| 2025-11-11 | 24.00 | 24.18 | 24.00 | 24.17 | +0.830% | 1,767 | -0.035% | |
| 2025-11-10 | 23.93 | 23.97 | 23.93 | 23.97 | +0.287% | 422 | +0.795% | |
| 2025-11-07 | 23.91 | 23.91 | 23.91 | 23.91 | +0.949% | 136 | +1.084% | |
| 2025-11-06 | 23.78 | 23.79 | 23.68 | 23.68 | -1.061% | 5,066 | +2.043% | |
| 2025-11-05 | 24.00 | 24.00 | 23.93 | 23.93 | +0.054% | 1,061 | +0.961% | |
| 2025-11-04 | 23.89 | 23.92 | 23.89 | 23.92 | +0.072% | 266 | +1.015% | |
| 2025-11-03 | 23.79 | 23.91 | 23.79 | 23.91 | -0.631% | 18,597 | +1.088% | |
| 2025-10-31 | 23.95 | 24.09 | 23.95 | 24.06 | -0.508% | 1,943 | +0.450% | |
| 2025-10-30 | 24.20 | 24.22 | 24.17 | 24.18 | +0.526% | 1,247 | -0.060% | |
| 2025-10-29 | 24.05 | 24.05 | 24.05 | 24.05 | -2.307% | 204 | +0.465% | |
| 2025-10-28 | 24.71 | 24.71 | 24.62 | 24.62 | -0.500% | 11,224 | -1.853% | |
| 2025-10-27 | 24.70 | 24.77 | 24.68 | 24.75 | +0.372% | 1,430 | -2.344% | |
| 2025-10-24 | 24.69 | 24.70 | 24.65 | 24.65 | -0.290% | 1,602 | -1.981% | |
| 2025-10-23 | 24.73 | 24.73 | 24.73 | 24.73 | -0.567% | 35 | -2.265% | |
| 2025-10-22 | 24.98 | 24.99 | 24.87 | 24.87 | -0.105% | 3,213 | -2.819% | |
| 2025-10-21 | 24.89 | 24.89 | 24.89 | 24.89 | +0.179% | 1,343 | -2.921% | |
| 2025-10-20 | 24.85 | 24.85 | 24.85 | 24.85 | +0.192% | 222 | -2.748% | |
| 2025-10-17 | 24.80 | 24.80 | 24.80 | 24.80 | +0.934% | 129 | -2.560% | |
| 2025-10-16 | 24.57 | 24.57 | 24.57 | 24.57 | -0.806% | 22 | -1.650% | |
| 2025-10-15 | 24.79 | 24.79 | 24.77 | 24.77 | -0.262% | 348 | -2.442% | |
| 2025-10-14 | 24.60 | 24.85 | 24.60 | 24.84 | +1.099% | 1,551 | -2.698% | |
| 2025-10-13 | 24.61 | 24.61 | 24.57 | 24.57 | -0.100% | 349 | -1.628% | |
| 2025-10-10 | 24.68 | 24.68 | 24.59 | 24.59 | -0.307% | 1,363 | -1.727% | |
| 2025-10-09 | 24.67 | 24.67 | 24.67 | 24.67 | -0.521% | 205 | -2.028% | |
| 2025-10-08 | 24.73 | 24.79 | 24.73 | 24.79 | -0.072% | 248 | -2.539% | |
| 2025-10-07 | 24.81 | 24.81 | 24.81 | 24.81 | +0.478% | 421 | -2.609% | |
| 2025-10-06 | 24.69 | 24.69 | 24.69 | 24.69 | -0.158% | 228 | -2.144% | |
| 2025-10-03 | 24.74 | 24.74 | 24.73 | 24.73 | +0.193% | 2,081 | -2.298% | |
| 2025-10-02 | 24.69 | 24.69 | 24.69 | 24.69 | -0.374% | 107 | -2.109% | |
| 2025-10-01 | 24.78 | 24.78 | 24.78 | 24.78 | +0.055% | 71 | -2.475% | |
| 2025-09-30 | 24.41 | 24.76 | 24.41 | 24.76 | +0.634% | 399 | -2.422% | |
| 2025-09-29 | 24.61 | 24.61 | 24.61 | 24.61 | +0.319% | 326 | -1.803% | |
| 2025-09-26 | 24.39 | 24.53 | 24.39 | 24.53 | +0.652% | 632 | -1.490% | |
| 2025-09-25 | 24.37 | 24.37 | 24.37 | 24.37 | -0.789% | 99 | -0.848% | |
| 2025-09-24 | 24.57 | 24.57 | 24.57 | 24.57 | +0.379% | 72 | -1.630% | |
| 2025-09-23 | 24.37 | 24.47 | 24.34 | 24.47 | +0.075% | 5,614 | -1.257% | |
| 2025-09-22 | 24.37 | 24.45 | 24.37 | 24.45 | -0.352% | 281 | -1.183% | |
| 2025-09-19 | 24.52 | 24.55 | 24.52 | 24.54 | +0.060% | 1,075 | -1.531% | |
| 2025-09-18 | 24.62 | 24.62 | 24.53 | 24.53 | -0.231% | 1,429 | -1.472% | |
| 2025-09-17 | 24.58 | 24.58 | 24.58 | 24.58 | +0.497% | 75 | -1.700% | |
| 2025-09-16 | 24.55 | 24.55 | 24.46 | 24.46 | -0.329% | 175 | -1.211% | |
| 2025-09-15 | 24.68 | 24.68 | 24.54 | 24.54 | -0.885% | 869 | -1.536% | |
| 2025-09-12 | 24.76 | 24.76 | 24.76 | 24.76 | -0.654% | 79 | -2.407% | |
| 2025-09-11 | 24.76 | 24.92 | 24.76 | 24.92 | +1.095% | 503 | -3.046% | |
| 2025-09-10 | 24.79 | 24.79 | 24.59 | 24.65 | -0.737% | 2,721 | -1.985% | |
| 2025-09-09 | 24.84 | 24.84 | 24.84 | 24.84 | +0.075% | 96 | -2.707% | |
| 2025-09-08 | 24.77 | 24.82 | 24.75 | 24.82 | -0.145% | 1,332 | -2.634% | |
| 2025-09-05 | 25.04 | 25.04 | 24.78 | 24.85 | -0.401% | 2,334 | -2.775% | |
| 2025-09-04 | 24.95 | 24.95 | 24.95 | 24.95 | +0.255% | 131 | -3.165% | |
| 2025-09-03 | 24.74 | 24.91 | 24.74 | 24.89 | +0.171% | 626 | -2.919% | |
| 2025-09-02 | 24.99 | 25.02 | 24.85 | 24.85 | -0.816% | 1,141 | -2.753% | |
| 2025-08-29 | 25.05 | 25.05 | 25.05 | 25.05 | +0.033% | 13 | -3.546% | |
| 2025-08-28 | 25.05 | 25.05 | 25.05 | 25.05 | -0.410% | 43 | -3.514% | |
| 2025-08-27 | 25.00 | 25.15 | 25.00 | 25.15 | +0.319% | 567 | -3.910% | |
| 2025-08-26 | 25.07 | 25.07 | 25.07 | 25.07 | -0.321% | 298 | -3.604% | |
| 2025-08-25 | 25.34 | 25.34 | 25.15 | 25.15 | -1.597% | 625 | -3.913% | |
| 2025-08-22 | 25.56 | 25.56 | 25.56 | 25.56 | +0.290% | 59 | -5.448% | |
| 2025-08-21 | 25.56 | 25.56 | 25.48 | 25.48 | -0.525% | 252 | -5.174% | |
| 2025-08-20 | 25.62 | 25.62 | 25.62 | 25.62 | +0.334% | 128 | -5.671% | |
| 2025-08-19 | 25.45 | 25.53 | 25.45 | 25.53 | +0.889% | 212 | -5.357% | |
| 2025-08-18 | 25.33 | 25.36 | 25.31 | 25.31 | -0.585% | 554 | -4.515% | |
| 2025-08-15 | 25.45 | 25.51 | 25.45 | 25.46 | -0.048% | 1,860 | -5.074% | |
| 2025-08-14 | 25.52 | 25.52 | 25.47 | 25.47 | -0.516% | 531 | -5.119% | |
| 2025-08-13 | 25.44 | 25.60 | 25.44 | 25.60 | +0.835% | 1,401 | -5.609% | |
| 2025-08-12 | 25.41 | 25.41 | 25.39 | 25.39 | -0.056% | 192 | -4.820% | |
| 2025-08-11 | 25.40 | 25.40 | 25.40 | 25.40 | -0.446% | 130 | -4.874% | |
| 2025-08-08 | 25.50 | 25.52 | 25.48 | 25.52 | +0.682% | 1,054 | -5.298% | |
| 2025-08-07 | 25.34 | 25.34 | 25.34 | 25.34 | +0.234% | 164 | -4.652% | |
| 2025-08-06 | 25.25 | 25.29 | 25.25 | 25.29 | +0.103% | 1,081 | -4.430% | |
| 2025-08-05 | 25.36 | 25.36 | 25.25 | 25.26 | -0.599% | 6,393 | -4.331% | |
| 2025-08-04 | 25.33 | 25.41 | 25.33 | 25.41 | +0.889% | 584 | -4.904% | |
| 2025-08-01 | 25.28 | 25.28 | 25.19 | 25.19 | -0.421% | 354 | -4.059% | |
| 2025-07-31 | 25.57 | 25.57 | 25.29 | 25.29 | -0.914% | 117 | -4.463% | |
| 2025-07-30 | 25.53 | 25.53 | 25.53 | 25.53 | -0.502% | 27 | -5.336% | |
| 2025-07-29 | 25.59 | 25.66 | 25.59 | 25.66 | +0.811% | 219 | -5.811% | |
| 2025-07-28 | 25.46 | 25.48 | 25.45 | 25.45 | -1.006% | 324 | -5.048% | |
| 2025-07-25 | 25.60 | 25.71 | 25.60 | 25.71 | +0.167% | 1,334 | -6.003% | |
| 2025-07-24 | 25.73 | 25.74 | 25.67 | 25.67 | +0.106% | 26,924 | -5.846% | |
| 2025-07-23 | 25.68 | 25.68 | 25.58 | 25.64 | -0.049% | 1,967 | -5.746% | |
| 2025-07-22 | 25.60 | 25.71 | 25.46 | 25.65 | +1.446% | 7,488 | -5.793% | |
| 2025-07-21 | 25.28 | 25.33 | 25.28 | 25.29 | +0.075% | 356 | -4.431% | |
| 2025-07-18 | 25.27 | 25.27 | 25.27 | 25.27 | -0.115% | 213 | -4.359% | |
| 2025-07-17 | 25.23 | 25.30 | 25.23 | 25.30 | +1.314% | 145 | -4.469% | |
| 2025-07-16 | 24.80 | 24.97 | 24.80 | 24.97 | +0.551% | 518 | -3.214% | |
| 2025-07-15 | 25.05 | 25.07 | 24.83 | 24.83 | -1.455% | 656 | -2.681% | |
| 2025-07-14 | 24.95 | 25.20 | 24.95 | 25.20 | +0.489% | 581 | -4.097% | |
| 2025-07-11 | 25.01 | 25.09 | 24.99 | 25.07 | -0.377% | 842 | -3.628% | |
| 2025-07-10 | 25.12 | 25.21 | 25.12 | 25.17 | -0.101% | 3,007 | -3.991% | |
| 2025-07-09 | 25.06 | 25.20 | 25.05 | 25.20 | +0.020% | 1,017 | -4.088% | |
| 2025-07-08 | 25.17 | 25.19 | 25.17 | 25.19 | -0.234% | 385 | -4.069% | |
| 2025-07-07 | 25.29 | 25.29 | 25.17 | 25.25 | -0.434% | 13,304 | -4.293% | |
| 2025-07-03 | 25.27 | 25.36 | 25.27 | 25.36 | +0.560% | 269 | -4.708% | |
| 2025-07-02 | 25.17 | 25.24 | 25.15 | 25.22 | -0.442% | 5,639 | -4.175% | |
| 2025-07-01 | 25.10 | 25.36 | 25.10 | 25.33 | +1.197% | 39,855 | -4.598% | |
| 2025-06-30 | 24.82 | 25.03 | 24.81 | 25.03 | +0.867% | 6,712 | -3.456% | |
| 2025-06-27 | 24.74 | 24.84 | 24.74 | 24.81 | +0.309% | 1,264 | -2.619% | |
| 2025-06-26 | 24.70 | 24.74 | 24.70 | 24.74 | +0.560% | 4,647 | -2.317% | |
| 2025-06-25 | 24.68 | 24.68 | 24.60 | 24.60 | -1.598% | 647 | -1.771% | |
| 2025-06-24 | 24.91 | 25.00 | 24.91 | 25.00 | +0.332% | 1,487 | -3.340% | |
| 2025-06-23 | 24.86 | 24.92 | 24.83 | 24.92 | +0.663% | 1,383 | -3.019% | |
| 2025-06-20 | 24.79 | 24.79 | 24.75 | 24.75 | +0.078% | 415 | -2.376% | |
| 2025-06-18 | 24.80 | 24.82 | 24.73 | 24.73 | -0.188% | 2,844 | -2.300% | |
| 2025-06-17 | 24.92 | 24.92 | 24.74 | 24.78 | -0.868% | 4,184 | -2.483% | |
| 2025-06-16 | 25.19 | 25.19 | 25.00 | 25.00 | +0.059% | 2,987 | -3.329% | |
| 2025-06-13 | 25.02 | 25.04 | 24.97 | 24.98 | -1.110% | 1,578 | -3.272% | |
| 2025-06-12 | 25.16 | 25.28 | 25.16 | 25.26 | +0.502% | 7,493 | -4.346% | |
| 2025-06-11 | 25.20 | 25.21 | 25.12 | 25.14 | -0.744% | 19,690 | -3.866% | |
| 2025-06-10 | 25.31 | 25.35 | 25.31 | 25.33 | +0.289% | 1,522 | -4.581% | |
| 2025-06-09 | 25.33 | 25.38 | 25.25 | 25.25 | -0.703% | 2,464 | -4.305% | |
| 2025-06-06 | 25.44 | 25.44 | 25.43 | 25.43 | +0.721% | 1,270 | -4.978% | |
| 2025-06-05 | 25.24 | 25.29 | 25.24 | 25.25 | -0.222% | 1,436 | -4.293% | |
| 2025-06-04 | 25.32 | 25.47 | 25.31 | 25.31 | -0.202% | 11,207 | -4.506% | |
| 2025-06-03 | 25.17 | 25.36 | 25.17 | 25.36 | +0.336% | 16,425 | -4.699% | |
| 2025-06-02 | 25.18 | 25.29 | 25.14 | 25.27 | -0.231% | 866 | -4.379% | |
| 2025-05-30 | 25.26 | 25.33 | 25.26 | 25.33 | +0.791% | 186 | -4.600% | |
| 2025-05-29 | 25.07 | 25.16 | 25.07 | 25.13 | +0.291% | 703 | -3.845% | |
| 2025-05-28 | 25.21 | 25.21 | 25.06 | 25.06 | -0.647% | 977 | -3.566% | |
| 2025-05-27 | 25.22 | 25.22 | 25.22 | 25.22 | +1.116% | 196 | -4.190% | |
| 2025-05-23 | 24.94 | 24.94 | 24.94 | 24.94 | -0.267% | 104 | -3.120% | |
| 2025-05-22 | 24.94 | 25.05 | 24.93 | 25.01 | -0.330% | 3,439 | -3.379% | |
| 2025-05-21 | 25.09 | 25.09 | 25.09 | 25.09 | -0.969% | 1,548 | -3.697% | |
| 2025-05-20 | 25.40 | 25.40 | 25.34 | 25.34 | -0.252% | 299 | -4.631% | |
| 2025-05-19 | 25.44 | 25.44 | 25.40 | 25.40 | +0.425% | 334 | -4.871% | |
| 2025-05-16 | 25.15 | 25.29 | 25.15 | 25.29 | +0.884% | 3,021 | -4.467% | |
| 2025-05-15 | 24.92 | 25.07 | 24.92 | 25.07 | +1.957% | 1,939 | -3.622% | |
| 2025-05-14 | 24.49 | 24.59 | 24.49 | 24.59 | -0.570% | 1,304 | -1.736% | |
| 2025-05-13 | 24.86 | 24.86 | 24.73 | 24.73 | -0.582% | 4,065 | -2.296% | |
| 2025-05-12 | 24.92 | 24.92 | 24.70 | 24.88 | +0.561% | 1,656 | -2.864% | |
| 2025-05-09 | 24.75 | 24.80 | 24.74 | 24.74 | -0.343% | 2,160 | -2.319% | |
| 2025-05-08 | 24.88 | 25.02 | 24.82 | 24.82 | -0.306% | 6,655 | -2.654% | |
| 2025-05-07 | 24.91 | 24.91 | 24.90 | 24.90 | +0.525% | 337 | -2.952% | |
| 2025-05-06 | 24.70 | 24.79 | 24.70 | 24.77 | -0.384% | 502 | -2.442% | |
| 2025-05-05 | 24.91 | 24.95 | 24.85 | 24.87 | -0.147% | 1,866 | -2.818% | |
| 2025-05-02 | 24.92 | 24.93 | 24.88 | 24.90 | +1.178% | 3,069 | -2.961% | |
| 2025-05-01 | 24.54 | 24.73 | 24.51 | 24.61 | -0.194% | 4,720 | -1.818% | |
| 2025-04-30 | 24.36 | 24.67 | 24.36 | 24.66 | +0.747% | 1,386 | -2.008% | |
| 2025-04-29 | 24.47 | 24.48 | 24.44 | 24.48 | +1.227% | 999 | -1.276% | |
| 2025-04-28 | 24.19 | 24.19 | 24.13 | 24.18 | +0.177% | 1,028 | -0.065% | |
| 2025-04-25 | 24.07 | 24.14 | 24.03 | 24.14 | -0.930% | 10,833 | +0.113% | |
| 2025-04-24 | 24.27 | 24.36 | 24.27 | 24.36 | +0.077% | 1,730 | -0.819% | |
| 2025-04-23 | 24.63 | 24.63 | 24.35 | 24.35 | -0.195% | 5,782 | -0.743% | |
| 2025-04-22 | 24.39 | 24.39 | 24.39 | 24.39 | +1.951% | 309 | -0.936% | |
| 2025-04-21 | 24.21 | 24.21 | 23.71 | 23.93 | -1.813% | 1,067 | +0.996% | Div $0.028 |
| 2025-04-17 | 24.35 | 24.49 | 24.29 | 24.37 | +0.900% | 1,559 | -0.835% | |
| 2025-04-16 | 24.49 | 24.54 | 24.15 | 24.15 | -1.510% | 1,551 | +0.057% | |
| 2025-04-15 | 24.75 | 24.75 | 24.52 | 24.52 | -0.478% | 1,560 | -1.454% | |
| 2025-04-14 | 24.57 | 24.69 | 24.54 | 24.64 | 0.000% | 2,042 | -1.925% |