QQMG
Invesco ESG NASDAQ 100 ETF
stockNASDAQETF
At CloseOct 2, 2026
52.42USD+0.832%(+0.43)8,678
QQMG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 52.60 | 52.73 | 52.37 | 52.42 | +0.832% | 8,678 | 0.000% | |
| 2026-10-01 | 52.00 | 52.12 | 51.63 | 51.99 | +0.298% | 12,939 | +0.832% | |
| 2026-09-30 | 51.81 | 52.13 | 51.81 | 51.84 | +0.451% | 16,382 | +1.132% | |
| 2026-09-29 | 51.88 | 51.88 | 51.56 | 51.60 | +0.090% | 19,733 | +1.588% | |
| 2026-09-28 | 51.76 | 51.76 | 51.30 | 51.56 | -0.962% | 12,098 | +1.679% | |
| 2026-09-25 | 51.97 | 52.12 | 51.83 | 52.06 | +0.492% | 12,905 | +0.701% | |
| 2026-09-24 | 51.38 | 51.85 | 51.35 | 51.80 | +0.037% | 5,618 | +1.196% | |
| 2026-09-23 | 52.20 | 52.20 | 51.57 | 51.78 | -0.751% | 150,179 | +1.234% | |
| 2026-09-22 | 51.80 | 52.20 | 51.80 | 52.18 | +0.733% | 29,113 | +0.473% | |
| 2026-09-21 | 50.90 | 51.89 | 50.90 | 51.80 | +2.937% | 10,357 | +1.210% | |
| 2026-09-18 | 50.11 | 50.34 | 49.92 | 50.32 | +0.655% | 20,371 | +4.182% | |
| 2026-09-17 | 49.81 | 50.00 | 49.81 | 49.99 | +1.873% | 11,410 | +4.865% | |
| 2026-09-16 | 49.41 | 49.56 | 48.80 | 49.07 | -0.044% | 8,123 | +6.829% | |
| 2026-09-15 | 49.40 | 49.41 | 49.08 | 49.09 | -0.652% | 10,084 | +6.782% | |
| 2026-09-14 | 48.97 | 49.63 | 48.91 | 49.41 | -0.798% | 10,802 | +6.086% | |
| 2026-09-11 | 49.78 | 49.95 | 49.76 | 49.81 | +0.925% | 16,391 | +5.239% | |
| 2026-09-10 | 49.25 | 49.53 | 49.25 | 49.36 | -1.036% | 13,539 | +6.212% | |
| 2026-09-09 | 49.83 | 50.02 | 49.83 | 49.87 | -0.221% | 6,052 | +5.112% | |
| 2026-09-08 | 50.23 | 50.23 | 49.90 | 49.98 | -0.215% | 14,462 | +4.879% | |
| 2026-09-04 | 50.09 | 50.22 | 49.99 | 50.09 | +0.278% | 12,648 | +4.654% | |
| 2026-09-03 | 49.56 | 50.07 | 49.56 | 49.95 | +1.081% | 4,638 | +4.945% | |
| 2026-09-02 | 49.34 | 49.42 | 49.25 | 49.42 | +0.214% | 4,883 | +6.079% | |
| 2026-09-01 | 49.38 | 49.62 | 49.25 | 49.31 | -1.389% | 10,706 | +6.305% | |
| 2026-08-31 | 49.90 | 50.01 | 49.73 | 50.01 | +0.107% | 14,418 | +4.829% | |
| 2026-08-28 | 50.19 | 50.30 | 49.87 | 49.95 | -0.760% | 9,601 | +4.942% | |
| 2026-08-27 | 49.96 | 50.35 | 49.96 | 50.34 | +1.649% | 6,267 | +4.144% | |
| 2026-08-26 | 49.43 | 49.61 | 49.38 | 49.52 | +0.035% | 8,813 | +5.862% | |
| 2026-08-25 | 49.59 | 49.63 | 49.36 | 49.50 | +0.671% | 14,092 | +5.899% | |
| 2026-08-24 | 49.36 | 49.38 | 48.95 | 49.17 | -1.039% | 14,220 | +6.609% | |
| 2026-08-21 | 49.76 | 49.81 | 49.43 | 49.69 | +0.367% | 26,443 | +5.501% | |
| 2026-08-20 | 49.63 | 49.63 | 49.41 | 49.51 | -0.627% | 5,884 | +5.888% | |
| 2026-08-19 | 50.13 | 50.13 | 49.64 | 49.82 | -0.289% | 23,912 | +5.224% | |
| 2026-08-18 | 50.09 | 50.10 | 49.88 | 49.96 | -1.672% | 9,784 | +4.920% | |
| 2026-08-17 | 50.99 | 51.15 | 50.80 | 50.81 | -0.103% | 6,037 | +3.165% | |
| 2026-08-14 | 50.96 | 51.11 | 50.71 | 50.87 | -0.154% | 12,775 | +3.059% | |
| 2026-08-13 | 50.41 | 51.05 | 50.41 | 50.94 | +1.173% | 18,774 | +2.901% | |
| 2026-08-12 | 50.58 | 50.58 | 50.34 | 50.35 | +0.682% | 15,730 | +4.108% | |
| 2026-08-11 | 50.39 | 50.39 | 49.94 | 50.01 | -0.303% | 11,610 | +4.818% | |
| 2026-08-10 | 50.40 | 50.47 | 50.16 | 50.16 | -0.515% | 16,448 | +4.500% | |
| 2026-08-07 | 50.37 | 50.43 | 50.15 | 50.42 | +1.004% | 16,144 | +3.963% | |
| 2026-08-06 | 49.63 | 50.17 | 49.63 | 49.92 | -0.446% | 15,656 | +5.006% | |
| 2026-08-05 | 50.60 | 50.82 | 50.05 | 50.15 | -0.617% | 43,634 | +4.538% | |
| 2026-08-04 | 49.48 | 50.57 | 49.48 | 50.46 | +3.567% | 23,524 | +3.893% | |
| 2026-08-03 | 48.05 | 48.92 | 48.05 | 48.72 | +1.383% | 14,902 | +7.599% | |
| 2026-07-31 | 48.22 | 48.45 | 47.51 | 48.06 | +0.766% | 9,750 | +9.087% | |
| 2026-07-30 | 46.97 | 47.77 | 46.96 | 47.69 | +3.809% | 7,983 | +9.923% | |
| 2026-07-29 | 46.83 | 47.18 | 45.93 | 45.94 | -2.192% | 25,597 | +14.110% | |
| 2026-07-28 | 47.02 | 47.11 | 46.39 | 46.97 | -0.983% | 14,142 | +11.608% | |
| 2026-07-27 | 48.27 | 48.27 | 47.11 | 47.44 | -0.510% | 16,683 | +10.511% | |
| 2026-07-24 | 48.14 | 48.26 | 47.60 | 47.68 | -1.147% | 23,541 | +9.948% | |
| 2026-07-23 | 48.41 | 48.70 | 48.02 | 48.23 | -1.957% | 21,450 | +8.687% | |
| 2026-07-22 | 49.06 | 49.41 | 49.04 | 49.20 | -0.425% | 15,663 | +6.559% | |
| 2026-07-21 | 49.18 | 49.41 | 49.08 | 49.41 | +2.036% | 35,678 | +6.106% | |
| 2026-07-20 | 48.89 | 48.99 | 48.42 | 48.42 | -0.057% | 20,028 | +8.266% | |
| 2026-07-17 | 48.04 | 48.79 | 47.77 | 48.45 | -1.318% | 16,541 | +8.204% | |
| 2026-07-16 | 49.46 | 49.52 | 48.85 | 49.09 | -1.652% | 17,703 | +6.777% | |
| 2026-07-15 | 50.44 | 50.44 | 49.35 | 49.92 | -0.409% | 13,355 | +5.013% | |
| 2026-07-14 | 50.04 | 50.23 | 49.81 | 50.13 | +1.222% | 11,859 | +4.583% | |
| 2026-07-13 | 49.83 | 49.88 | 49.41 | 49.52 | -1.760% | 31,235 | +5.861% | |
| 2026-07-10 | 50.07 | 50.45 | 49.94 | 50.41 | +0.420% | 7,138 | +3.997% | |
| 2026-07-09 | 49.85 | 50.26 | 49.78 | 50.20 | +1.649% | 14,542 | +4.434% | |
| 2026-07-08 | 48.81 | 49.38 | 48.67 | 49.38 | +0.309% | 10,310 | +6.157% | |
| 2026-07-07 | 49.42 | 49.44 | 48.80 | 49.23 | -1.723% | 205,038 | +6.484% | |
| 2026-07-06 | 49.84 | 50.35 | 49.84 | 50.09 | +1.311% | 13,953 | +4.650% | |
| 2026-07-02 | 50.43 | 50.43 | 49.08 | 49.44 | -1.807% | 31,040 | +6.022% | |
| 2026-07-01 | 50.66 | 50.75 | 50.35 | 50.35 | -1.708% | 18,108 | +4.106% | |
| 2026-06-30 | 50.30 | 51.27 | 50.30 | 51.23 | +2.052% | 14,382 | +2.327% | |
| 2026-06-29 | 49.46 | 50.25 | 49.21 | 50.20 | +2.223% | 14,856 | +4.427% | |
| 2026-06-26 | 48.87 | 49.43 | 48.81 | 49.11 | -0.841% | 31,309 | +6.749% | |
| 2026-06-25 | 50.37 | 50.37 | 48.92 | 49.52 | +0.772% | 28,920 | +5.851% | |
| 2026-06-24 | 49.55 | 49.77 | 48.94 | 49.15 | -0.706% | 13,023 | +6.668% | |
| 2026-06-23 | 49.46 | 49.96 | 49.44 | 49.49 | -3.198% | 36,214 | +5.915% | |
| 2026-06-22 | 51.45 | 51.56 | 50.98 | 51.13 | -0.414% | 35,814 | +2.527% | Div $0.051 |
| 2026-06-18 | 51.13 | 51.36 | 51.05 | 51.34 | +2.563% | 22,386 | +2.103% | |
| 2026-06-17 | 50.84 | 50.91 | 49.98 | 50.06 | -0.950% | 12,938 | +4.720% | |
| 2026-06-16 | 51.36 | 51.47 | 50.50 | 50.54 | -2.017% | 12,741 | +3.726% | |
| 2026-06-15 | 51.14 | 51.58 | 51.14 | 51.58 | +3.192% | 43,148 | +1.633% | |
| 2026-06-12 | 49.60 | 50.15 | 49.51 | 49.98 | +0.569% | 41,021 | +4.877% | |
| 2026-06-11 | 48.47 | 49.71 | 48.26 | 49.70 | +3.157% | 65,196 | +5.474% | |
| 2026-06-10 | 48.74 | 49.18 | 48.15 | 48.18 | -1.794% | 12,815 | +8.804% | |
| 2026-06-09 | 50.18 | 50.18 | 47.66 | 49.06 | -1.246% | 14,020 | +6.852% | |
| 2026-06-08 | 49.80 | 50.05 | 49.55 | 49.68 | +1.456% | 18,792 | +5.520% | |
| 2026-06-05 | 50.69 | 50.69 | 48.86 | 48.97 | -4.755% | 25,840 | +7.057% | |
| 2026-06-04 | 50.96 | 51.59 | 50.83 | 51.41 | -0.339% | 10,657 | +1.966% | |
| 2026-06-03 | 51.93 | 51.93 | 51.44 | 51.59 | -0.413% | 17,979 | +1.621% | |
| 2026-06-02 | 51.46 | 51.80 | 51.31 | 51.80 | +0.575% | 13,048 | +1.201% | |
| 2026-06-01 | 51.08 | 51.64 | 51.08 | 51.50 | +0.756% | 15,677 | +1.784% | |
| 2026-05-29 | 51.09 | 51.25 | 51.05 | 51.12 | +0.526% | 11,847 | +2.553% | |
| 2026-05-28 | 50.44 | 50.96 | 50.31 | 50.85 | +0.793% | 17,880 | +3.092% | |
| 2026-05-27 | 50.77 | 50.77 | 50.27 | 50.45 | -0.257% | 31,530 | +3.909% | |
| 2026-05-26 | 50.29 | 50.58 | 50.13 | 50.58 | +1.725% | 17,020 | +3.642% | |
| 2026-05-22 | 49.79 | 50.00 | 49.62 | 49.72 | +0.527% | 18,324 | +5.430% | |
| 2026-05-21 | 49.02 | 49.49 | 48.95 | 49.46 | +0.195% | 8,450 | +5.986% | |
| 2026-05-20 | 48.78 | 49.37 | 48.78 | 49.37 | +1.827% | 7,255 | +6.193% | |
| 2026-05-19 | 48.51 | 48.81 | 48.13 | 48.48 | -0.726% | 9,468 | +8.133% | |
| 2026-05-18 | 49.33 | 49.33 | 48.38 | 48.83 | -0.504% | 19,070 | +7.349% | |
| 2026-05-15 | 49.22 | 49.41 | 48.92 | 49.08 | -1.536% | 16,368 | +6.807% | |
| 2026-05-14 | 49.50 | 50.01 | 49.50 | 49.85 | +0.982% | 19,631 | +5.166% | |
| 2026-05-13 | 49.06 | 49.37 | 48.75 | 49.36 | +1.119% | 14,749 | +6.198% | |
| 2026-05-12 | 48.94 | 48.96 | 48.13 | 48.82 | -0.798% | 16,511 | +7.387% | |
| 2026-05-11 | 48.94 | 49.31 | 48.94 | 49.21 | +0.380% | 31,804 | +6.530% | |
| 2026-05-08 | 48.28 | 49.03 | 48.28 | 49.02 | +2.359% | 13,901 | +6.935% | |
| 2026-05-07 | 47.95 | 48.30 | 47.76 | 47.89 | -0.023% | 12,775 | +9.458% | |
| 2026-05-06 | 47.22 | 47.92 | 47.22 | 47.90 | +2.468% | 17,833 | +9.433% | |
| 2026-05-05 | 46.61 | 46.88 | 46.61 | 46.75 | +1.059% | 23,758 | +12.133% | |
| 2026-05-04 | 46.37 | 46.45 | 45.97 | 46.26 | -0.164% | 29,202 | +13.321% | |
| 2026-05-01 | 46.27 | 46.48 | 46.23 | 46.34 | +0.994% | 20,208 | +13.135% | |
| 2026-04-30 | 45.82 | 46.01 | 45.22 | 45.88 | +0.827% | 47,570 | +14.260% | |
| 2026-04-29 | 45.36 | 45.54 | 45.24 | 45.50 | +0.472% | 13,287 | +15.204% | |
| 2026-04-28 | 45.22 | 45.33 | 44.99 | 45.29 | -1.049% | 14,465 | +15.748% | |
| 2026-04-27 | 45.71 | 45.77 | 45.49 | 45.77 | +0.074% | 14,313 | +14.534% | |
| 2026-04-24 | 45.28 | 45.76 | 45.28 | 45.74 | +2.095% | 7,871 | +14.619% | |
| 2026-04-23 | 45.02 | 45.08 | 44.45 | 44.80 | -0.702% | 12,810 | +17.021% | |
| 2026-04-22 | 44.73 | 45.12 | 44.66 | 45.11 | +1.737% | 18,750 | +16.199% | |
| 2026-04-21 | 44.67 | 44.71 | 44.31 | 44.34 | -0.339% | 22,235 | +18.217% | |
| 2026-04-20 | 44.54 | 44.54 | 44.23 | 44.49 | -0.255% | 15,138 | +17.816% | |
| 2026-04-17 | 44.41 | 44.66 | 44.40 | 44.61 | +1.153% | 32,381 | +17.516% | |
| 2026-04-16 | 43.95 | 44.17 | 43.70 | 44.10 | +0.538% | 17,586 | +18.871% | |
| 2026-04-15 | 43.23 | 43.87 | 43.23 | 43.86 | +1.494% | 16,636 | +19.511% | |
| 2026-04-14 | 42.65 | 43.22 | 42.65 | 43.22 | +1.832% | 22,420 | +21.296% | |
| 2026-04-13 | 41.84 | 42.44 | 41.81 | 42.44 | +1.126% | 21,535 | +23.519% | |
| 2026-04-10 | 42.01 | 42.12 | 41.88 | 41.97 | +0.227% | 20,713 | +24.910% | |
| 2026-04-09 | 41.58 | 41.88 | 41.43 | 41.87 | +0.829% | 15,504 | +25.193% | |
| 2026-04-08 | 41.81 | 41.85 | 41.41 | 41.53 | +2.861% | 44,601 | +26.231% | |
| 2026-04-07 | 40.15 | 40.43 | 39.77 | 40.37 | -0.006% | 32,592 | +29.843% | |
| 2026-04-06 | 40.31 | 40.45 | 40.12 | 40.38 | +0.600% | 18,517 | +29.836% | |
| 2026-04-02 | 39.29 | 40.14 | 39.24 | 40.14 | +0.112% | 12,895 | +30.615% | |
| 2026-04-01 | 39.92 | 40.29 | 39.83 | 40.09 | +1.346% | 80,476 | +30.762% | |
| 2026-03-31 | 38.68 | 39.58 | 38.67 | 39.56 | +3.523% | 17,059 | +32.521% | |
| 2026-03-30 | 38.85 | 38.85 | 38.05 | 38.21 | -0.749% | 21,616 | +37.189% | |
| 2026-03-27 | 39.05 | 39.05 | 38.47 | 38.50 | -2.041% | 28,310 | +36.162% | |
| 2026-03-26 | 39.89 | 40.01 | 39.30 | 39.30 | -2.399% | 22,751 | +33.383% | |
| 2026-03-25 | 40.40 | 40.48 | 40.23 | 40.27 | +0.709% | 11,171 | +30.183% | |
| 2026-03-24 | 40.00 | 40.20 | 39.96 | 39.98 | -0.841% | 28,400 | +31.106% | |
| 2026-03-23 | 40.42 | 40.79 | 40.20 | 40.32 | +1.174% | 23,501 | +30.002% | |
| 2026-03-20 | 40.35 | 40.38 | 39.68 | 39.86 | -1.903% | 19,434 | +31.529% | |
| 2026-03-19 | 40.25 | 40.77 | 40.17 | 40.63 | -0.211% | 12,240 | +29.026% | |
| 2026-03-18 | 41.17 | 41.21 | 40.72 | 40.72 | -1.362% | 12,546 | +28.753% | |
| 2026-03-17 | 41.27 | 41.40 | 41.20 | 41.28 | +0.525% | 10,574 | +27.000% | |
| 2026-03-16 | 40.98 | 41.18 | 40.98 | 41.06 | +1.244% | 9,766 | +27.666% | |
| 2026-03-13 | 41.15 | 41.16 | 40.50 | 40.56 | -0.765% | 18,399 | +29.254% | |
| 2026-03-12 | 41.30 | 41.31 | 40.85 | 40.87 | -1.756% | 7,648 | +28.266% | |
| 2026-03-11 | 41.66 | 41.80 | 41.45 | 41.60 | +0.202% | 10,201 | +26.014% | |
| 2026-03-10 | 41.61 | 41.86 | 41.40 | 41.52 | -0.106% | 19,233 | +26.268% | |
| 2026-03-09 | 40.49 | 41.66 | 40.46 | 41.56 | +1.384% | 28,654 | +26.135% | |
| 2026-03-06 | 41.00 | 41.39 | 40.96 | 40.99 | -1.566% | 12,400 | +27.881% | |
| 2026-03-05 | 41.45 | 41.73 | 41.18 | 41.65 | -0.136% | 16,737 | +25.878% | |
| 2026-03-04 | 41.26 | 41.83 | 41.23 | 41.70 | +1.670% | 8,485 | +25.707% | |
| 2026-03-03 | 40.69 | 41.11 | 40.41 | 41.02 | -1.188% | 17,334 | +27.807% | |
| 2026-03-02 | 40.81 | 41.60 | 40.72 | 41.51 | +0.260% | 30,360 | +26.288% | |
| 2026-02-27 | 41.13 | 41.50 | 41.13 | 41.40 | -0.521% | 23,843 | +26.617% | |
| 2026-02-26 | 42.14 | 42.14 | 41.29 | 41.62 | -1.351% | 26,420 | +25.957% | |
| 2026-02-25 | 41.74 | 42.21 | 41.74 | 42.19 | +1.551% | 17,233 | +24.256% | |
| 2026-02-24 | 41.13 | 41.60 | 41.13 | 41.54 | +1.278% | 22,864 | +26.183% | |
| 2026-02-23 | 41.44 | 41.44 | 40.92 | 41.02 | -1.391% | 42,254 | +27.796% | |
| 2026-02-20 | 41.04 | 41.71 | 41.04 | 41.60 | +0.912% | 22,409 | +26.018% | |
| 2026-02-19 | 41.20 | 41.28 | 41.05 | 41.22 | -0.493% | 8,458 | +27.168% | |
| 2026-02-18 | 41.11 | 41.68 | 41.07 | 41.43 | +1.062% | 32,608 | +26.541% | |
| 2026-02-17 | 40.79 | 41.23 | 40.47 | 40.99 | -0.027% | 15,027 | +27.885% | |
| 2026-02-13 | 41.02 | 41.31 | 40.74 | 41.00 | +0.104% | 44,766 | +27.851% | |
| 2026-02-12 | 42.00 | 42.06 | 40.93 | 40.96 | -2.452% | 25,799 | +27.985% | |
| 2026-02-11 | 42.22 | 42.22 | 41.62 | 41.99 | +0.253% | 13,280 | +24.847% | |
| 2026-02-10 | 42.18 | 42.28 | 41.88 | 41.88 | -0.591% | 24,349 | +25.163% | |
| 2026-02-09 | 41.57 | 42.23 | 41.57 | 42.13 | +0.860% | 126,086 | +24.424% | |
| 2026-02-06 | 41.04 | 41.78 | 41.01 | 41.77 | +2.405% | 29,862 | +25.494% | |
| 2026-02-05 | 41.01 | 41.23 | 40.66 | 40.79 | -1.495% | 16,788 | +28.512% | |
| 2026-02-04 | 42.08 | 42.08 | 41.06 | 41.41 | -1.977% | 18,003 | +26.592% | |
| 2026-02-03 | 43.19 | 43.19 | 41.86 | 42.25 | -1.895% | 28,849 | +24.089% | |
| 2026-02-02 | 42.56 | 43.24 | 42.56 | 43.06 | +0.656% | 21,004 | +21.738% | |
| 2026-01-30 | 43.12 | 43.32 | 42.63 | 42.78 | -1.466% | 18,179 | +22.536% | |
| 2026-01-29 | 43.65 | 43.76 | 42.73 | 43.42 | -0.883% | 92,451 | +20.739% | |
| 2026-01-28 | 43.86 | 43.98 | 43.68 | 43.80 | +0.505% | 17,933 | +19.674% | |
| 2026-01-27 | 43.44 | 43.66 | 43.32 | 43.58 | +1.037% | 48,132 | +20.278% | |
| 2026-01-26 | 42.97 | 43.26 | 42.97 | 43.14 | +0.411% | 14,377 | +21.526% | |
| 2026-01-23 | 42.71 | 43.09 | 42.62 | 42.96 | +0.508% | 26,375 | +22.025% | |
| 2026-01-22 | 42.86 | 42.86 | 42.56 | 42.74 | +0.760% | 101,986 | +22.645% | |
| 2026-01-21 | 41.96 | 42.68 | 41.93 | 42.42 | +1.291% | 18,471 | +23.577% | |
| 2026-01-20 | 42.09 | 42.31 | 41.80 | 41.88 | -2.081% | 34,425 | +25.173% | |
| 2026-01-16 | 43.05 | 43.06 | 42.68 | 42.77 | -0.047% | 18,823 | +22.568% | |
| 2026-01-15 | 43.22 | 43.22 | 42.76 | 42.79 | +0.368% | 38,582 | +22.511% | |
| 2026-01-14 | 42.88 | 42.88 | 42.34 | 42.63 | -1.126% | 49,300 | +22.962% | |
| 2026-01-13 | 43.22 | 43.34 | 43.02 | 43.12 | -0.227% | 21,135 | +21.578% | |
| 2026-01-12 | 42.90 | 43.31 | 42.90 | 43.22 | +0.116% | 61,442 | +21.302% | |
| 2026-01-09 | 42.78 | 43.21 | 42.78 | 43.17 | +1.039% | 20,426 | +21.442% | |
| 2026-01-08 | 43.00 | 43.00 | 42.54 | 42.72 | -0.697% | 20,649 | +22.704% | |
| 2026-01-07 | 42.97 | 43.27 | 42.97 | 43.02 | +0.050% | 46,673 | +21.849% | |
| 2026-01-06 | 42.72 | 43.00 | 42.66 | 43.00 | +0.921% | 24,413 | +21.910% | |
| 2026-01-05 | 42.71 | 42.84 | 42.57 | 42.61 | +0.764% | 13,519 | +23.032% | |
| 2026-01-02 | 42.75 | 42.92 | 42.13 | 42.29 | -0.218% | 22,426 | +23.972% | |
| 2025-12-31 | 42.72 | 42.72 | 42.38 | 42.38 | -0.755% | 24,664 | +23.702% | |
| 2025-12-30 | 42.78 | 42.86 | 42.69 | 42.70 | -0.291% | 30,204 | +22.769% | |
| 2025-12-29 | 42.81 | 42.85 | 42.68 | 42.82 | -0.593% | 18,965 | +22.412% | |
| 2025-12-26 | 43.10 | 43.15 | 43.02 | 43.08 | +0.137% | 33,817 | +21.686% | |
| 2025-12-24 | 42.90 | 43.02 | 42.87 | 43.02 | +0.251% | 23,585 | +21.853% | |
| 2025-12-23 | 42.66 | 42.92 | 42.60 | 42.91 | +0.502% | 560,028 | +22.158% | |
| 2025-12-22 | 42.82 | 42.82 | 42.66 | 42.70 | +0.442% | 13,644 | +22.771% | |
| 2025-12-19 | 42.05 | 42.54 | 42.05 | 42.51 | +1.405% | 8,456 | +23.314% | |
| 2025-12-18 | 41.97 | 42.15 | 41.82 | 41.92 | +1.489% | 7,074 | +25.047% | |
| 2025-12-17 | 42.22 | 42.22 | 41.31 | 41.31 | -2.030% | 9,469 | +26.908% | |
| 2025-12-16 | 41.94 | 42.20 | 41.82 | 42.16 | +0.286% | 10,679 | +24.332% | |
| 2025-12-15 | 42.61 | 42.61 | 42.00 | 42.04 | -0.431% | 24,810 | +24.687% | |
| 2025-12-12 | 42.84 | 42.93 | 42.21 | 42.22 | -2.002% | 17,503 | +24.150% | |
| 2025-12-11 | 43.12 | 43.12 | 42.66 | 43.09 | -0.363% | 16,741 | +21.664% | |
| 2025-12-10 | 43.03 | 43.33 | 42.79 | 43.24 | +0.390% | 22,413 | +21.222% | |
| 2025-12-09 | 42.95 | 43.10 | 42.92 | 43.08 | +0.255% | 22,602 | +21.695% | |
| 2025-12-08 | 43.18 | 43.22 | 42.88 | 42.97 | -0.192% | 9,417 | +22.005% | |
| 2025-12-05 | 42.92 | 43.26 | 42.92 | 43.05 | +0.500% | 23,056 | +21.771% | |
| 2025-12-04 | 42.93 | 42.93 | 42.68 | 42.84 | -0.156% | 15,895 | +22.379% | |
| 2025-12-03 | 42.64 | 42.93 | 42.61 | 42.90 | +0.180% | 17,677 | +22.188% | |
| 2025-12-02 | 42.66 | 42.96 | 42.56 | 42.83 | +0.949% | 21,873 | +22.409% | |
| 2025-12-01 | 42.21 | 42.60 | 42.15 | 42.42 | -0.214% | 26,630 | +23.571% | |
| 2025-11-28 | 42.31 | 42.51 | 42.31 | 42.51 | +0.605% | 4,283 | +23.307% | |
| 2025-11-26 | 42.13 | 42.36 | 42.03 | 42.26 | +0.981% | 32,350 | +24.053% | |
| 2025-11-25 | 41.51 | 41.88 | 41.06 | 41.85 | +0.338% | 59,630 | +25.270% | |
| 2025-11-24 | 41.00 | 41.75 | 41.00 | 41.71 | +2.580% | 17,449 | +25.693% | |
| 2025-11-21 | 40.47 | 41.18 | 40.02 | 40.66 | +0.616% | 51,304 | +28.936% | |
| 2025-11-20 | 42.32 | 42.44 | 40.37 | 40.41 | -2.623% | 32,730 | +29.731% | |
| 2025-11-19 | 41.29 | 41.91 | 41.13 | 41.50 | +0.550% | 40,484 | +26.329% | |
| 2025-11-18 | 41.43 | 41.58 | 40.97 | 41.27 | -1.092% | 23,793 | +27.024% | |
| 2025-11-17 | 41.96 | 42.34 | 41.56 | 41.73 | -0.938% | 31,431 | +25.636% | |
| 2025-11-14 | 41.44 | 42.39 | 41.37 | 42.12 | +0.080% | 21,190 | +24.457% | |
| 2025-11-13 | 42.79 | 42.79 | 41.97 | 42.09 | -2.017% | 26,989 | +24.557% | |
| 2025-11-12 | 43.23 | 43.23 | 42.78 | 42.95 | +0.178% | 25,616 | +22.045% | |
| 2025-11-11 | 42.91 | 42.99 | 42.66 | 42.88 | -0.521% | 24,343 | +22.262% | |
| 2025-11-10 | 42.79 | 43.12 | 42.68 | 43.10 | +2.402% | 12,309 | +21.625% | |
| 2025-11-07 | 42.00 | 42.09 | 41.33 | 42.09 | -0.306% | 24,155 | +24.547% | |
| 2025-11-06 | 43.01 | 43.01 | 42.16 | 42.22 | -2.005% | 32,157 | +24.165% | |
| 2025-11-05 | 42.75 | 43.33 | 42.75 | 43.08 | +0.676% | 17,669 | +21.675% | |
| 2025-11-04 | 43.15 | 43.31 | 42.79 | 42.79 | -2.088% | 21,872 | +22.498% | |
| 2025-11-03 | 43.98 | 43.98 | 43.61 | 43.71 | +0.402% | 31,034 | +19.941% | |
| 2025-10-31 | 43.91 | 43.91 | 43.33 | 43.53 | +0.459% | 21,098 | +20.424% | |
| 2025-10-30 | 43.73 | 43.76 | 43.33 | 43.33 | -1.172% | 21,642 | +20.976% | |
| 2025-10-29 | 43.98 | 44.04 | 43.68 | 43.85 | +0.310% | 16,140 | +19.558% | |
| 2025-10-28 | 43.57 | 43.79 | 43.44 | 43.71 | +0.885% | 19,717 | +19.928% | |
| 2025-10-27 | 43.10 | 43.34 | 43.04 | 43.33 | +1.896% | 26,885 | +20.990% | |
| 2025-10-24 | 42.47 | 42.63 | 42.44 | 42.52 | +1.126% | 16,348 | +23.284% | |
| 2025-10-23 | 41.69 | 42.08 | 41.69 | 42.05 | +0.902% | 10,857 | +24.672% | |
| 2025-10-22 | 42.14 | 42.14 | 41.31 | 41.67 | -1.163% | 21,544 | +25.796% | |
| 2025-10-21 | 42.18 | 42.22 | 42.02 | 42.16 | -0.016% | 5,514 | +24.333% | |
| 2025-10-20 | 41.85 | 42.22 | 41.85 | 42.17 | +1.246% | 7,381 | +24.313% | |
| 2025-10-17 | 41.34 | 41.70 | 41.17 | 41.65 | +0.744% | 13,973 | +25.862% | |
| 2025-10-16 | 41.69 | 41.82 | 41.14 | 41.34 | -0.287% | 28,557 | +26.799% | |
| 2025-10-15 | 41.70 | 41.78 | 41.08 | 41.46 | +0.650% | 10,084 | +26.435% | |
| 2025-10-14 | 40.78 | 41.51 | 40.73 | 41.19 | -0.796% | 24,077 | +27.257% | |
| 2025-10-13 | 41.45 | 41.55 | 41.29 | 41.52 | +2.147% | 19,109 | +26.244% | |
| 2025-10-10 | 42.13 | 42.26 | 40.65 | 40.65 | -3.425% | 19,841 | +28.954% | |
| 2025-10-09 | 42.27 | 42.27 | 41.99 | 42.09 | -0.266% | 13,559 | +24.537% | |
| 2025-10-08 | 41.68 | 42.21 | 41.68 | 42.21 | +1.332% | 15,616 | +24.206% | |
| 2025-10-07 | 42.07 | 42.07 | 41.58 | 41.65 | -0.548% | 20,108 | +25.860% | |
| 2025-10-06 | 42.04 | 42.04 | 41.87 | 41.88 | +0.857% | 14,256 | +25.171% | |
| 2025-10-03 | 41.80 | 41.80 | 41.48 | 41.52 | -0.450% | 10,664 | +26.243% | |
| 2025-10-02 | 41.87 | 41.87 | 41.59 | 41.71 | +0.356% | 14,589 | +25.674% | |
| 2025-10-01 | 41.18 | 41.57 | 41.15 | 41.57 | +0.563% | 9,258 | +26.121% | |
| 2025-09-30 | 41.17 | 41.34 | 41.07 | 41.33 | +0.451% | 6,103 | +26.831% | |
| 2025-09-29 | 41.15 | 41.41 | 41.11 | 41.15 | +0.441% | 11,609 | +27.402% | |
| 2025-09-26 | 40.90 | 40.97 | 40.70 | 40.97 | +0.493% | 8,773 | +27.964% | |
| 2025-09-25 | 40.57 | 40.86 | 40.39 | 40.77 | -0.288% | 10,905 | +28.595% | |
| 2025-09-24 | 41.18 | 41.18 | 40.70 | 40.88 | -0.381% | 14,924 | +28.224% | |
| 2025-09-23 | 41.27 | 41.36 | 41.02 | 41.04 | -0.747% | 15,363 | +27.735% | |
| 2025-09-22 | 40.97 | 41.36 | 40.97 | 41.35 | +0.704% | 26,610 | +26.780% | |
| 2025-09-19 | 40.92 | 41.08 | 40.78 | 41.06 | +0.717% | 41,271 | +27.672% | |
| 2025-09-18 | 40.32 | 40.87 | 40.32 | 40.77 | +1.199% | 241,694 | +28.588% | |
| 2025-09-17 | 40.46 | 40.46 | 40.03 | 40.28 | -0.262% | 16,479 | +30.131% | |
| 2025-09-16 | 40.51 | 40.55 | 40.36 | 40.39 | -0.229% | 27,567 | +29.790% | |
| 2025-09-15 | 40.29 | 40.50 | 40.29 | 40.48 | +0.746% | 23,869 | +29.493% | |
| 2025-09-12 | 40.13 | 40.23 | 40.02 | 40.18 | +0.383% | 7,898 | +30.460% | |
| 2025-09-11 | 40.01 | 40.05 | 39.91 | 40.03 | +0.551% | 12,511 | +30.959% | |
| 2025-09-10 | 39.97 | 39.97 | 39.66 | 39.81 | +0.321% | 11,238 | +31.681% | |
| 2025-09-09 | 39.67 | 39.69 | 39.45 | 39.68 | +0.361% | 6,066 | +32.104% | |
| 2025-09-08 | 39.54 | 39.70 | 39.50 | 39.54 | +0.629% | 11,673 | +32.581% | |
| 2025-09-05 | 39.61 | 39.62 | 39.19 | 39.29 | -0.128% | 12,066 | +33.415% | |
| 2025-09-04 | 38.98 | 39.34 | 38.90 | 39.34 | +0.970% | 11,859 | +33.244% | |
| 2025-09-03 | 39.00 | 39.00 | 38.85 | 38.97 | +0.644% | 8,094 | +34.537% | |
| 2025-09-02 | 38.62 | 38.72 | 38.30 | 38.72 | -0.793% | 10,854 | +35.403% | |
| 2025-08-29 | 39.43 | 39.43 | 39.00 | 39.03 | -1.421% | 4,637 | +34.329% | |
| 2025-08-28 | 39.41 | 39.62 | 39.33 | 39.59 | +0.553% | 12,376 | +32.421% | |
| 2025-08-27 | 39.27 | 39.39 | 39.14 | 39.37 | +0.292% | 11,293 | +33.153% | |
| 2025-08-26 | 39.11 | 39.26 | 39.10 | 39.26 | +0.429% | 7,780 | +33.542% | |
| 2025-08-25 | 39.03 | 39.27 | 39.00 | 39.09 | -0.155% | 28,765 | +34.116% | |
| 2025-08-22 | 38.60 | 39.28 | 38.55 | 39.15 | +1.454% | 11,231 | +33.908% | |
| 2025-08-21 | 38.62 | 38.76 | 38.52 | 38.59 | -0.485% | 8,608 | +35.856% | |
| 2025-08-20 | 38.90 | 38.90 | 38.29 | 38.77 | -0.558% | 7,189 | +35.196% | |
| 2025-08-19 | 39.56 | 39.56 | 38.98 | 38.99 | -1.546% | 10,486 | +34.441% | |
| 2025-08-18 | 39.49 | 39.60 | 39.48 | 39.60 | +0.120% | 8,441 | +32.363% | |
| 2025-08-15 | 39.82 | 39.82 | 39.46 | 39.56 | -0.711% | 13,526 | +32.522% | |
| 2025-08-14 | 39.70 | 39.91 | 39.70 | 39.84 | -0.035% | 25,938 | +31.580% | |
| 2025-08-13 | 39.87 | 40.04 | 39.76 | 39.85 | +0.049% | 34,937 | +31.534% | |
| 2025-08-12 | 39.45 | 39.85 | 39.37 | 39.84 | +1.374% | 11,973 | +31.599% | |
| 2025-08-11 | 39.50 | 39.56 | 39.29 | 39.29 | -0.380% | 11,068 | +33.407% | |
| 2025-08-08 | 39.12 | 39.46 | 39.12 | 39.44 | +1.083% | 11,964 | +32.900% | |
| 2025-08-07 | 39.28 | 39.29 | 38.77 | 39.02 | +0.302% | 15,639 | +34.340% | |
| 2025-08-06 | 38.51 | 38.92 | 38.50 | 38.90 | +1.265% | 8,827 | +34.745% | |
| 2025-08-05 | 38.85 | 38.85 | 38.42 | 38.42 | -0.853% | 6,326 | +36.450% | |
| 2025-08-04 | 38.44 | 38.76 | 38.40 | 38.75 | +1.885% | 7,887 | +35.286% | |
| 2025-08-01 | 38.28 | 38.28 | 37.88 | 38.03 | -1.801% | 12,690 | +37.836% | |
| 2025-07-31 | 39.50 | 39.50 | 38.70 | 38.73 | -0.890% | 11,300 | +35.354% | |
| 2025-07-30 | 39.01 | 39.19 | 38.98 | 39.08 | +0.257% | 3,863 | +34.150% | |
| 2025-07-29 | 39.30 | 39.33 | 38.98 | 38.98 | -0.158% | 9,201 | +34.495% | |
| 2025-07-28 | 39.04 | 39.07 | 38.95 | 39.04 | +0.429% | 14,424 | +34.283% | |
| 2025-07-25 | 38.80 | 38.94 | 38.80 | 38.87 | +0.173% | 6,147 | +34.859% | |
| 2025-07-24 | 38.78 | 38.86 | 38.70 | 38.80 | +0.524% | 14,458 | +35.092% | |
| 2025-07-23 | 38.62 | 38.63 | 38.36 | 38.60 | +0.348% | 10,662 | +35.800% | |
| 2025-07-22 | 38.67 | 38.67 | 38.27 | 38.47 | -0.553% | 9,421 | +36.273% | |
| 2025-07-21 | 38.60 | 38.83 | 38.60 | 38.68 | +0.460% | 5,554 | +35.518% | |
| 2025-07-18 | 38.74 | 38.74 | 38.47 | 38.51 | -0.234% | 2,851 | +36.141% | |
| 2025-07-17 | 38.35 | 38.64 | 38.35 | 38.60 | +0.816% | 8,935 | +35.822% | |
| 2025-07-16 | 38.26 | 38.28 | 37.91 | 38.28 | +0.037% | 8,541 | +36.930% | |
| 2025-07-15 | 38.41 | 38.45 | 38.22 | 38.27 | +0.420% | 41,148 | +36.980% | |
| 2025-07-14 | 37.93 | 38.14 | 37.90 | 38.11 | +0.237% | 6,305 | +37.555% | |
| 2025-07-11 | 37.97 | 38.09 | 37.97 | 38.02 | -0.131% | 8,443 | +37.881% | |
| 2025-07-10 | 38.17 | 38.23 | 38.03 | 38.07 | -0.262% | 17,253 | +37.700% | |
| 2025-07-09 | 38.18 | 38.20 | 37.96 | 38.17 | +0.819% | 4,711 | +37.339% | |
| 2025-07-08 | 37.95 | 37.95 | 37.79 | 37.86 | +0.053% | 7,494 | +38.464% | |
| 2025-07-07 | 37.96 | 37.96 | 37.67 | 37.84 | -0.761% | 20,232 | +38.537% | |
| 2025-07-03 | 37.96 | 38.15 | 37.92 | 38.13 | +1.060% | 26,504 | +37.483% | |
| 2025-07-02 | 37.31 | 37.73 | 37.31 | 37.73 | +0.936% | 24,137 | +38.941% | |
| 2025-07-01 | 37.65 | 37.68 | 37.28 | 37.38 | -1.190% | 43,785 | +40.242% | |
| 2025-06-30 | 37.75 | 37.87 | 37.59 | 37.83 | +0.638% | 47,956 | +38.573% | |
| 2025-06-27 | 37.62 | 37.72 | 37.31 | 37.59 | +0.589% | 67,396 | +39.458% | |
| 2025-06-26 | 37.27 | 37.41 | 37.16 | 37.37 | +0.891% | 13,055 | +40.279% | |
| 2025-06-25 | 37.01 | 37.14 | 36.97 | 37.04 | +0.461% | 6,238 | +41.529% | |
| 2025-06-24 | 36.62 | 36.92 | 36.62 | 36.87 | +1.682% | 19,328 | +42.181% | |
| 2025-06-23 | 36.00 | 36.34 | 35.84 | 36.26 | +0.778% | 61,629 | +44.573% | |
| 2025-06-20 | 36.33 | 36.33 | 35.84 | 35.98 | -0.415% | 5,307 | +45.698% | |
| 2025-06-18 | 36.18 | 36.29 | 36.00 | 36.13 | +0.083% | 12,096 | +45.094% | |
| 2025-06-17 | 36.20 | 36.35 | 36.02 | 36.10 | -0.742% | 13,103 | +45.214% | |
| 2025-06-16 | 36.16 | 36.46 | 36.14 | 36.37 | +1.225% | 15,043 | +44.136% | |
| 2025-06-13 | 35.91 | 36.23 | 35.83 | 35.93 | -1.183% | 5,816 | +45.901% | |
| 2025-06-12 | 36.19 | 36.44 | 36.19 | 36.36 | +0.165% | 5,346 | +44.176% | |
| 2025-06-11 | 36.50 | 36.54 | 36.19 | 36.30 | -0.165% | 12,017 | +44.414% | |
| 2025-06-10 | 36.21 | 36.39 | 36.19 | 36.36 | +0.493% | 6,393 | +44.176% | |
| 2025-06-09 | 36.18 | 36.30 | 36.07 | 36.18 | +0.087% | 14,910 | +44.887% | |
| 2025-06-06 | 36.17 | 36.24 | 36.05 | 36.15 | +1.006% | 9,380 | +45.013% | |
| 2025-06-05 | 36.11 | 36.35 | 35.69 | 35.79 | -0.804% | 4,146 | +46.472% | |
| 2025-06-04 | 35.96 | 36.09 | 35.92 | 36.08 | +0.501% | 8,754 | +45.295% | |
| 2025-06-03 | 35.67 | 36.01 | 35.67 | 35.90 | +0.701% | 12,416 | +46.023% | |
| 2025-06-02 | 35.17 | 35.65 | 35.17 | 35.65 | +0.820% | 5,703 | +47.047% | |
| 2025-05-30 | 35.42 | 35.42 | 35.04 | 35.36 | -0.366% | 8,069 | +48.253% | |
| 2025-05-29 | 35.95 | 35.95 | 35.35 | 35.49 | +0.317% | 9,989 | +47.710% | |
| 2025-05-28 | 35.60 | 35.63 | 35.37 | 35.38 | -0.484% | 10,955 | +48.179% | |
| 2025-05-27 | 35.22 | 35.55 | 35.22 | 35.55 | +2.568% | 3,685 | +47.461% | |
| 2025-05-23 | 34.50 | 34.82 | 34.49 | 34.66 | -1.113% | 9,362 | +51.247% | |
| 2025-05-22 | 35.05 | 35.27 | 34.94 | 35.05 | +0.315% | 7,623 | +49.564% | |
| 2025-05-21 | 35.14 | 35.64 | 34.94 | 34.94 | -1.577% | 6,415 | +50.035% | |
| 2025-05-20 | 35.46 | 35.50 | 35.30 | 35.50 | -0.365% | 6,431 | +47.668% | |
| 2025-05-19 | 35.11 | 35.63 | 35.11 | 35.63 | +0.225% | 5,934 | +47.130% | |
| 2025-05-16 | 35.53 | 35.55 | 35.33 | 35.55 | +0.367% | 4,242 | +47.461% | |
| 2025-05-15 | 35.18 | 35.56 | 35.18 | 35.42 | +0.198% | 13,314 | +48.002% | |
| 2025-05-14 | 35.18 | 35.35 | 35.11 | 35.35 | +0.712% | 22,916 | +48.295% | |
| 2025-05-13 | 34.57 | 35.17 | 34.57 | 35.10 | +1.798% | 19,351 | +49.351% | |
| 2025-05-12 | 34.45 | 34.48 | 34.22 | 34.48 | +3.949% | 12,091 | +52.037% | |
| 2025-05-09 | 33.36 | 33.36 | 33.08 | 33.17 | -0.030% | 14,269 | +58.041% | |
| 2025-05-08 | 33.21 | 33.52 | 33.10 | 33.18 | +0.912% | 13,408 | +57.994% | |
| 2025-05-07 | 32.82 | 32.90 | 32.50 | 32.88 | +0.581% | 15,256 | +59.435% | |
| 2025-05-06 | 32.56 | 32.87 | 32.56 | 32.69 | -1.298% | 8,198 | +60.362% | |
| 2025-05-05 | 32.94 | 33.28 | 32.91 | 33.12 | -0.301% | 77,844 | +58.280% | |
| 2025-05-02 | 33.12 | 33.32 | 33.10 | 33.22 | +1.482% | 10,509 | +57.803% | |
| 2025-05-01 | 32.85 | 33.02 | 32.72 | 32.73 | +1.347% | 8,863 | +60.141% | |
| 2025-04-30 | 31.77 | 32.43 | 31.55 | 32.30 | -0.124% | 7,298 | +62.298% | |
| 2025-04-29 | 32.01 | 32.38 | 32.01 | 32.34 | +0.779% | 22,685 | +62.097% | |
| 2025-04-28 | 32.17 | 32.25 | 31.76 | 32.09 | -0.249% | 5,724 | +63.360% | |
| 2025-04-25 | 31.71 | 32.17 | 31.67 | 32.17 | +1.387% | 27,247 | +62.954% | |
| 2025-04-24 | 30.97 | 31.74 | 30.97 | 31.73 | +2.686% | 5,712 | +65.214% | |
| 2025-04-23 | 31.16 | 31.38 | 30.77 | 30.90 | +2.284% | 17,972 | +69.651% | |
| 2025-04-22 | 29.87 | 30.30 | 29.87 | 30.21 | +2.546% | 16,139 | +73.526% | |
| 2025-04-21 | 29.83 | 29.83 | 29.10 | 29.46 | -2.483% | 8,642 | +77.944% | |
| 2025-04-17 | 30.20 | 30.40 | 30.06 | 30.21 | -0.231% | 17,386 | +73.526% | |
| 2025-04-16 | 30.62 | 30.72 | 29.88 | 30.28 | -3.135% | 9,941 | +73.125% | |
| 2025-04-15 | 31.27 | 31.45 | 31.21 | 31.26 | +0.289% | 7,489 | +67.698% | |
| 2025-04-14 | 31.83 | 31.83 | 30.86 | 31.17 | 0.000% | 24,638 | +68.182% |