QQQJ
Invesco NASDAQ Next Gen 100 ETF
stockNASDAQETF
At CloseOct 2, 2026 3:59:51 PM EDT
44.45USD+0.680%(+0.30)195,733
After-hoursOct 2, 2026 4:28:30 PM EDT
44.55USD+0.225%(+0.10)
QQQJ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 44.57 | 44.72 | 44.37 | 44.45 | +0.680% | 195,733 | 0.000% | |
| 2026-10-01 | 44.03 | 44.36 | 43.92 | 44.15 | +0.684% | 294,235 | +0.680% | |
| 2026-09-30 | 44.03 | 44.22 | 43.85 | 43.85 | -0.046% | 159,643 | +1.368% | |
| 2026-09-29 | 44.14 | 44.14 | 43.59 | 43.87 | -0.091% | 187,969 | +1.322% | |
| 2026-09-28 | 43.91 | 44.21 | 43.62 | 43.91 | -1.268% | 202,899 | +1.230% | |
| 2026-09-25 | 44.60 | 44.74 | 44.24 | 44.47 | +0.347% | 292,676 | -0.054% | |
| 2026-09-24 | 44.18 | 44.42 | 43.93 | 44.32 | -0.172% | 305,863 | +0.293% | |
| 2026-09-23 | 44.79 | 44.79 | 44.36 | 44.40 | -0.879% | 129,416 | +0.121% | |
| 2026-09-22 | 44.70 | 44.90 | 44.50 | 44.79 | +0.720% | 162,043 | -0.759% | |
| 2026-09-21 | 44.39 | 44.54 | 44.19 | 44.47 | +0.624% | 162,433 | -0.045% | |
| 2026-09-18 | 44.68 | 44.81 | 44.09 | 44.19 | -0.932% | 165,735 | +0.579% | |
| 2026-09-17 | 44.51 | 44.67 | 44.37 | 44.61 | +1.548% | 177,154 | -0.359% | |
| 2026-09-16 | 44.22 | 44.37 | 43.58 | 43.93 | -0.476% | 175,074 | +1.184% | |
| 2026-09-15 | 44.31 | 44.31 | 43.86 | 44.14 | -0.474% | 119,093 | +0.702% | |
| 2026-09-14 | 44.13 | 44.60 | 44.03 | 44.35 | +0.090% | 101,603 | +0.225% | |
| 2026-09-11 | 44.08 | 44.36 | 44.01 | 44.31 | +1.257% | 141,739 | +0.316% | |
| 2026-09-10 | 43.83 | 44.20 | 43.73 | 43.76 | -0.973% | 156,618 | +1.577% | |
| 2026-09-09 | 44.56 | 44.56 | 44.19 | 44.19 | -1.296% | 142,698 | +0.588% | |
| 2026-09-08 | 45.12 | 45.13 | 44.73 | 44.77 | -1.083% | 158,847 | -0.715% | |
| 2026-09-04 | 45.12 | 45.31 | 45.01 | 45.26 | -0.198% | 120,534 | -1.790% | |
| 2026-09-03 | 45.09 | 45.35 | 44.89 | 45.35 | +1.025% | 153,804 | -1.985% | |
| 2026-09-02 | 44.81 | 44.99 | 44.69 | 44.89 | +0.290% | 123,497 | -0.980% | |
| 2026-09-01 | 45.03 | 45.23 | 44.72 | 44.76 | -1.366% | 283,416 | -0.693% | |
| 2026-08-31 | 45.44 | 45.48 | 45.22 | 45.38 | -0.591% | 114,762 | -2.049% | |
| 2026-08-28 | 46.34 | 46.34 | 45.60 | 45.65 | -1.446% | 142,177 | -2.629% | |
| 2026-08-27 | 46.13 | 46.36 | 46.11 | 46.32 | +1.091% | 122,216 | -4.037% | |
| 2026-08-26 | 45.65 | 45.89 | 45.64 | 45.82 | +0.044% | 121,848 | -2.990% | |
| 2026-08-25 | 45.86 | 45.86 | 45.66 | 45.80 | +0.351% | 139,938 | -2.948% | |
| 2026-08-24 | 45.77 | 45.79 | 45.49 | 45.64 | -0.773% | 98,250 | -2.607% | |
| 2026-08-21 | 45.89 | 46.07 | 45.72 | 46.00 | +0.912% | 75,197 | -3.360% | |
| 2026-08-20 | 45.87 | 45.90 | 45.55 | 45.58 | -1.149% | 150,452 | -2.479% | |
| 2026-08-19 | 46.24 | 46.35 | 45.88 | 46.11 | +0.633% | 158,579 | -3.600% | |
| 2026-08-18 | 46.08 | 46.33 | 45.81 | 45.82 | -1.484% | 207,178 | -2.990% | |
| 2026-08-17 | 46.71 | 46.77 | 46.48 | 46.51 | -0.257% | 309,209 | -4.429% | |
| 2026-08-14 | 46.83 | 46.83 | 46.56 | 46.63 | -0.321% | 122,719 | -4.675% | |
| 2026-08-13 | 46.71 | 46.94 | 46.52 | 46.78 | +0.473% | 104,348 | -4.981% | |
| 2026-08-12 | 46.59 | 46.65 | 46.40 | 46.56 | +0.736% | 115,068 | -4.532% | |
| 2026-08-11 | 46.20 | 46.39 | 46.03 | 46.22 | +0.022% | 91,673 | -3.830% | |
| 2026-08-10 | 46.19 | 46.41 | 46.17 | 46.21 | -0.130% | 143,141 | -3.809% | |
| 2026-08-07 | 45.93 | 46.29 | 45.73 | 46.27 | +2.413% | 174,706 | -3.933% | |
| 2026-08-06 | 44.95 | 45.37 | 44.84 | 45.18 | -0.221% | 127,933 | -1.616% | |
| 2026-08-05 | 45.77 | 45.87 | 45.23 | 45.28 | -1.179% | 137,102 | -1.833% | |
| 2026-08-04 | 44.93 | 45.91 | 44.84 | 45.82 | +2.712% | 221,119 | -2.990% | |
| 2026-08-03 | 44.14 | 44.67 | 44.06 | 44.61 | +1.456% | 214,873 | -0.359% | |
| 2026-07-31 | 44.37 | 44.37 | 43.55 | 43.97 | +0.023% | 98,396 | +1.092% | |
| 2026-07-30 | 43.54 | 43.99 | 43.27 | 43.96 | +1.011% | 150,259 | +1.115% | |
| 2026-07-29 | 43.93 | 44.34 | 43.41 | 43.52 | -1.203% | 81,027 | +2.137% | |
| 2026-07-28 | 43.86 | 44.10 | 43.54 | 44.05 | +0.250% | 84,396 | +0.908% | |
| 2026-07-27 | 44.06 | 44.23 | 43.61 | 43.94 | +0.780% | 89,818 | +1.161% | |
| 2026-07-24 | 43.79 | 43.94 | 43.42 | 43.60 | -0.366% | 122,387 | +1.950% | |
| 2026-07-23 | 43.68 | 44.05 | 43.54 | 43.76 | -0.114% | 101,365 | +1.577% | |
| 2026-07-22 | 44.07 | 44.20 | 43.80 | 43.81 | -0.567% | 72,204 | +1.461% | |
| 2026-07-21 | 43.90 | 44.10 | 43.81 | 44.06 | +1.101% | 105,235 | +0.885% | |
| 2026-07-20 | 43.97 | 44.09 | 43.57 | 43.58 | -0.548% | 194,445 | +1.996% | |
| 2026-07-17 | 43.51 | 44.10 | 43.44 | 43.82 | -0.545% | 163,349 | +1.438% | |
| 2026-07-16 | 44.27 | 44.31 | 43.89 | 44.06 | -0.810% | 119,116 | +0.885% | |
| 2026-07-15 | 44.81 | 44.86 | 44.06 | 44.42 | -0.337% | 101,293 | +0.068% | |
| 2026-07-14 | 44.78 | 44.88 | 44.51 | 44.57 | 0.000% | 115,004 | -0.269% | |
| 2026-07-13 | 44.82 | 44.92 | 44.43 | 44.57 | -1.065% | 106,376 | -0.269% | |
| 2026-07-10 | 45.69 | 45.69 | 44.97 | 45.05 | -1.011% | 222,440 | -1.332% | |
| 2026-07-09 | 45.05 | 45.70 | 45.04 | 45.51 | +1.404% | 214,332 | -2.329% | |
| 2026-07-08 | 44.81 | 44.95 | 44.30 | 44.88 | -0.422% | 185,273 | -0.958% | |
| 2026-07-07 | 45.57 | 45.67 | 44.91 | 45.07 | -1.206% | 237,237 | -1.376% | |
| 2026-07-06 | 45.59 | 45.87 | 45.55 | 45.62 | +0.440% | 198,083 | -2.565% | |
| 2026-07-02 | 45.76 | 46.17 | 45.03 | 45.42 | -0.198% | 168,414 | -2.136% | |
| 2026-07-01 | 45.40 | 45.85 | 45.20 | 45.51 | +0.154% | 182,559 | -2.329% | |
| 2026-06-30 | 45.08 | 45.50 | 44.98 | 45.44 | +0.799% | 154,326 | -2.179% | |
| 2026-06-29 | 44.88 | 45.09 | 44.38 | 45.08 | +1.359% | 132,959 | -1.398% | |
| 2026-06-26 | 44.13 | 44.70 | 44.06 | 44.48 | -0.167% | 122,040 | -0.057% | |
| 2026-06-25 | 44.89 | 45.08 | 44.33 | 44.55 | +0.090% | 144,537 | -0.224% | |
| 2026-06-24 | 44.36 | 44.84 | 44.21 | 44.51 | +0.793% | 98,821 | -0.135% | |
| 2026-06-23 | 43.91 | 44.50 | 43.85 | 44.16 | -1.142% | 116,757 | +0.657% | |
| 2026-06-22 | 44.76 | 45.00 | 44.52 | 44.67 | +0.157% | 130,951 | -0.493% | Div $0.009 |
| 2026-06-18 | 44.63 | 44.68 | 44.11 | 44.60 | +1.387% | 131,557 | -0.336% | |
| 2026-06-17 | 44.60 | 44.92 | 43.93 | 43.99 | -0.677% | 89,921 | +1.046% | |
| 2026-06-16 | 44.75 | 45.00 | 44.29 | 44.29 | -1.050% | 132,492 | +0.361% | |
| 2026-06-15 | 44.83 | 44.99 | 44.58 | 44.76 | +1.313% | 111,624 | -0.693% | |
| 2026-06-12 | 44.50 | 44.50 | 43.86 | 44.18 | -0.023% | 211,214 | +0.611% | |
| 2026-06-11 | 42.99 | 44.23 | 42.87 | 44.19 | +3.344% | 210,094 | +0.588% | |
| 2026-06-10 | 43.34 | 44.10 | 42.74 | 42.76 | -2.218% | 177,777 | +3.952% | |
| 2026-06-09 | 44.20 | 44.64 | 42.24 | 43.73 | -0.023% | 207,713 | +1.646% | |
| 2026-06-08 | 44.16 | 44.29 | 43.69 | 43.74 | +0.092% | 105,833 | +1.623% | |
| 2026-06-05 | 44.94 | 44.94 | 43.43 | 43.70 | -4.083% | 217,133 | +1.716% | |
| 2026-06-04 | 45.10 | 45.71 | 44.97 | 45.56 | +0.485% | 74,437 | -2.436% | |
| 2026-06-03 | 45.57 | 45.57 | 44.81 | 45.34 | -0.679% | 128,194 | -1.963% | |
| 2026-06-02 | 45.52 | 45.73 | 45.39 | 45.65 | +0.330% | 140,953 | -2.629% | |
| 2026-06-01 | 44.96 | 45.63 | 44.70 | 45.50 | +0.976% | 199,770 | -2.308% | |
| 2026-05-29 | 45.00 | 45.10 | 44.55 | 45.06 | +0.850% | 212,428 | -1.354% | |
| 2026-05-28 | 44.15 | 44.77 | 43.89 | 44.68 | +1.846% | 131,505 | -0.515% | |
| 2026-05-27 | 44.01 | 44.01 | 43.55 | 43.87 | 0.000% | 126,720 | +1.322% | |
| 2026-05-26 | 43.86 | 43.93 | 43.47 | 43.87 | +1.527% | 140,066 | +1.322% | |
| 2026-05-22 | 42.91 | 43.30 | 42.91 | 43.21 | +1.361% | 127,272 | +2.870% | |
| 2026-05-21 | 42.03 | 42.67 | 41.85 | 42.63 | +1.355% | 135,888 | +4.269% | |
| 2026-05-20 | 41.18 | 42.06 | 40.97 | 42.06 | +2.880% | 104,265 | +5.682% | |
| 2026-05-19 | 40.78 | 41.12 | 40.52 | 40.88 | -0.457% | 95,285 | +8.726% | |
| 2026-05-18 | 41.52 | 41.52 | 40.69 | 41.07 | -0.797% | 123,595 | +8.230% | |
| 2026-05-15 | 41.42 | 41.65 | 41.22 | 41.40 | -1.733% | 119,692 | +7.367% | |
| 2026-05-14 | 42.10 | 42.32 | 41.74 | 42.13 | +0.262% | 97,489 | +5.507% | |
| 2026-05-13 | 42.00 | 42.20 | 41.53 | 42.02 | +1.058% | 111,834 | +5.783% | |
| 2026-05-12 | 41.78 | 41.78 | 40.90 | 41.58 | -1.094% | 127,203 | +6.902% | |
| 2026-05-11 | 41.68 | 42.19 | 41.68 | 42.04 | +0.864% | 101,044 | +5.733% | |
| 2026-05-08 | 41.81 | 41.81 | 41.33 | 41.68 | +0.337% | 102,606 | +6.646% | |
| 2026-05-07 | 42.23 | 42.23 | 41.26 | 41.54 | -1.400% | 133,885 | +7.005% | |
| 2026-05-06 | 41.87 | 42.13 | 41.42 | 42.13 | +2.431% | 155,984 | +5.507% | |
| 2026-05-05 | 40.84 | 41.17 | 40.69 | 41.13 | +1.057% | 130,355 | +8.072% | |
| 2026-05-04 | 40.61 | 40.97 | 40.44 | 40.70 | +0.743% | 138,773 | +9.214% | |
| 2026-05-01 | 40.34 | 40.60 | 40.24 | 40.40 | +0.448% | 253,198 | +10.025% | |
| 2026-04-30 | 39.80 | 40.27 | 39.65 | 40.22 | +1.746% | 89,516 | +10.517% | |
| 2026-04-29 | 39.33 | 39.53 | 39.21 | 39.53 | +0.177% | 155,501 | +12.446% | |
| 2026-04-28 | 39.81 | 39.98 | 39.29 | 39.46 | -1.719% | 171,383 | +12.646% | |
| 2026-04-27 | 40.29 | 40.33 | 40.00 | 40.15 | -0.766% | 154,767 | +10.710% | |
| 2026-04-24 | 40.63 | 40.63 | 40.15 | 40.46 | +0.049% | 121,049 | +9.862% | |
| 2026-04-23 | 40.65 | 40.77 | 39.87 | 40.44 | -1.342% | 150,644 | +9.916% | |
| 2026-04-22 | 41.33 | 41.33 | 40.78 | 40.99 | +0.269% | 85,905 | +8.441% | |
| 2026-04-21 | 41.37 | 41.55 | 40.77 | 40.88 | -0.680% | 214,931 | +8.733% | |
| 2026-04-20 | 40.80 | 41.22 | 40.79 | 41.16 | +0.464% | 115,943 | +7.993% | |
| 2026-04-17 | 40.86 | 41.02 | 40.70 | 40.97 | +1.587% | 231,111 | +8.494% | |
| 2026-04-16 | 40.17 | 40.41 | 39.95 | 40.33 | +0.850% | 169,388 | +10.216% | |
| 2026-04-15 | 40.02 | 40.14 | 39.64 | 39.99 | +0.226% | 182,462 | +11.153% | |
| 2026-04-14 | 39.85 | 39.95 | 39.56 | 39.90 | +1.166% | 398,079 | +11.404% | |
| 2026-04-13 | 38.24 | 39.44 | 38.24 | 39.44 | +3.165% | 154,465 | +12.703% | |
| 2026-04-10 | 38.54 | 38.55 | 38.15 | 38.23 | -0.105% | 191,341 | +16.270% | |
| 2026-04-09 | 38.25 | 38.44 | 38.02 | 38.27 | -0.157% | 191,975 | +16.148% | |
| 2026-04-08 | 38.59 | 38.73 | 38.00 | 38.33 | +3.427% | 152,422 | +15.967% | |
| 2026-04-07 | 36.90 | 37.20 | 36.62 | 37.06 | -0.162% | 121,837 | +19.941% | |
| 2026-04-06 | 37.17 | 37.34 | 36.99 | 37.12 | +0.135% | 97,251 | +19.747% | |
| 2026-04-02 | 35.87 | 37.24 | 35.87 | 37.07 | +0.898% | 99,931 | +19.908% | |
| 2026-04-01 | 36.63 | 37.08 | 36.60 | 36.74 | +1.464% | 245,330 | +20.985% | |
| 2026-03-31 | 35.15 | 36.25 | 35.06 | 36.21 | +4.352% | 219,818 | +22.756% | |
| 2026-03-30 | 35.66 | 35.70 | 34.47 | 34.70 | -1.560% | 138,816 | +28.098% | |
| 2026-03-27 | 35.79 | 35.87 | 35.15 | 35.25 | -2.083% | 174,794 | +26.099% | |
| 2026-03-26 | 36.48 | 36.83 | 35.99 | 36.00 | -2.676% | 132,641 | +23.472% | |
| 2026-03-25 | 36.94 | 37.20 | 36.70 | 36.99 | +1.093% | 120,956 | +20.168% | |
| 2026-03-24 | 36.30 | 36.74 | 36.11 | 36.59 | +0.219% | 62,946 | +21.481% | |
| 2026-03-23 | 36.65 | 37.13 | 36.34 | 36.51 | +1.136% | 179,831 | +21.747% | |
| 2026-03-20 | 37.01 | 37.05 | 35.80 | 36.10 | -3.009% | 162,187 | +23.130% | |
| 2026-03-19 | 36.46 | 37.33 | 36.38 | 37.22 | +0.649% | 134,448 | +19.425% | |
| 2026-03-18 | 37.18 | 37.37 | 36.96 | 36.98 | -0.884% | 118,758 | +20.200% | |
| 2026-03-17 | 37.18 | 37.50 | 37.15 | 37.31 | +0.920% | 132,281 | +19.137% | |
| 2026-03-16 | 36.88 | 37.23 | 36.88 | 36.97 | +1.818% | 144,239 | +20.233% | |
| 2026-03-13 | 36.52 | 36.82 | 36.23 | 36.31 | +0.083% | 321,222 | +22.418% | |
| 2026-03-12 | 37.01 | 37.01 | 36.26 | 36.28 | -2.761% | 102,761 | +22.519% | |
| 2026-03-11 | 37.16 | 37.50 | 37.13 | 37.31 | +0.377% | 167,347 | +19.137% | |
| 2026-03-10 | 37.39 | 37.73 | 37.10 | 37.17 | -0.562% | 79,014 | +19.586% | |
| 2026-03-09 | 36.24 | 37.39 | 36.10 | 37.38 | +1.853% | 146,419 | +18.914% | |
| 2026-03-06 | 36.78 | 37.12 | 36.60 | 36.70 | -1.976% | 130,647 | +21.117% | |
| 2026-03-05 | 37.58 | 37.90 | 36.98 | 37.44 | -0.690% | 181,063 | +18.723% | |
| 2026-03-04 | 37.64 | 37.80 | 37.35 | 37.70 | +1.127% | 190,892 | +17.905% | |
| 2026-03-03 | 37.09 | 37.56 | 36.40 | 37.28 | -2.357% | 175,749 | +19.233% | |
| 2026-03-02 | 37.62 | 38.20 | 37.62 | 38.18 | +0.289% | 197,106 | +16.422% | |
| 2026-02-27 | 37.93 | 38.13 | 37.74 | 38.07 | -1.220% | 195,779 | +16.759% | |
| 2026-02-26 | 38.42 | 38.55 | 38.02 | 38.54 | +0.286% | 277,307 | +15.335% | |
| 2026-02-25 | 38.52 | 38.60 | 38.29 | 38.43 | +0.078% | 297,909 | +15.665% | |
| 2026-02-24 | 38.01 | 38.47 | 37.98 | 38.40 | +1.132% | 347,947 | +15.755% | |
| 2026-02-23 | 38.28 | 38.36 | 37.77 | 37.97 | -1.325% | 202,123 | +17.066% | |
| 2026-02-20 | 38.30 | 38.92 | 38.25 | 38.48 | -0.130% | 264,391 | +15.515% | |
| 2026-02-19 | 38.38 | 38.53 | 38.17 | 38.53 | +0.208% | 105,690 | +15.365% | |
| 2026-02-18 | 38.10 | 38.70 | 37.98 | 38.45 | +1.104% | 185,803 | +15.605% | |
| 2026-02-17 | 37.87 | 38.20 | 37.56 | 38.03 | -0.026% | 261,642 | +16.881% | |
| 2026-02-13 | 37.67 | 38.35 | 37.35 | 38.04 | +0.848% | 216,722 | +16.851% | |
| 2026-02-12 | 38.61 | 38.74 | 37.49 | 37.72 | -2.051% | 320,252 | +17.842% | |
| 2026-02-11 | 38.96 | 39.03 | 38.08 | 38.51 | -0.517% | 169,800 | +15.425% | |
| 2026-02-10 | 38.94 | 39.08 | 38.69 | 38.71 | -0.540% | 127,660 | +14.828% | |
| 2026-02-09 | 38.46 | 39.01 | 38.33 | 38.92 | +1.117% | 291,167 | +14.209% | |
| 2026-02-06 | 37.80 | 38.52 | 37.67 | 38.49 | +3.719% | 186,828 | +15.485% | |
| 2026-02-05 | 37.44 | 37.89 | 36.98 | 37.11 | -1.799% | 235,478 | +19.779% | |
| 2026-02-04 | 38.48 | 38.48 | 37.32 | 37.79 | -1.819% | 305,636 | +17.624% | |
| 2026-02-03 | 38.93 | 38.96 | 37.88 | 38.49 | -0.311% | 613,096 | +15.485% | |
| 2026-02-02 | 38.05 | 38.75 | 38.05 | 38.61 | +1.073% | 336,695 | +15.126% | |
| 2026-01-30 | 38.86 | 39.13 | 37.96 | 38.20 | -1.394% | 356,421 | +16.361% | |
| 2026-01-29 | 39.18 | 39.18 | 38.19 | 38.74 | -1.274% | 304,880 | +14.739% | |
| 2026-01-28 | 39.49 | 39.52 | 39.08 | 39.24 | +0.077% | 221,071 | +13.277% | |
| 2026-01-27 | 39.21 | 39.29 | 39.08 | 39.21 | +0.693% | 209,891 | +13.364% | |
| 2026-01-26 | 39.00 | 39.23 | 38.87 | 38.94 | -0.154% | 251,577 | +14.150% | |
| 2026-01-23 | 39.42 | 39.42 | 38.91 | 39.00 | -1.065% | 265,106 | +13.974% | |
| 2026-01-22 | 39.56 | 39.57 | 39.26 | 39.42 | +0.711% | 350,280 | +12.760% | |
| 2026-01-21 | 38.92 | 39.25 | 38.54 | 39.14 | +1.246% | 378,625 | +13.561% | |
| 2026-01-20 | 38.49 | 39.01 | 38.45 | 38.66 | -1.176% | 262,603 | +14.977% | |
| 2026-01-16 | 39.36 | 39.40 | 39.04 | 39.12 | -0.179% | 327,209 | +13.625% | |
| 2026-01-15 | 39.16 | 39.45 | 39.15 | 39.19 | +0.694% | 323,578 | +13.422% | |
| 2026-01-14 | 38.95 | 39.03 | 38.66 | 38.92 | -0.562% | 310,755 | +14.209% | |
| 2026-01-13 | 39.17 | 39.20 | 38.99 | 39.14 | +0.102% | 176,113 | +13.567% | |
| 2026-01-12 | 38.71 | 39.13 | 38.70 | 39.10 | +0.929% | 194,497 | +13.683% | |
| 2026-01-09 | 38.73 | 38.92 | 38.60 | 38.74 | +0.650% | 152,953 | +14.739% | |
| 2026-01-08 | 38.64 | 38.64 | 38.34 | 38.49 | -0.594% | 181,253 | +15.485% | |
| 2026-01-07 | 38.64 | 38.88 | 38.45 | 38.72 | 0.000% | 157,487 | +14.799% | |
| 2026-01-06 | 38.00 | 38.76 | 38.00 | 38.72 | +2.245% | 200,743 | +14.799% | |
| 2026-01-05 | 37.69 | 37.93 | 37.61 | 37.87 | +0.960% | 151,974 | +17.375% | |
| 2026-01-02 | 37.18 | 37.54 | 37.06 | 37.51 | +1.791% | 413,817 | +18.502% | |
| 2025-12-31 | 37.11 | 37.13 | 36.83 | 36.85 | -0.778% | 138,470 | +20.624% | |
| 2025-12-30 | 37.31 | 37.34 | 37.13 | 37.14 | -0.325% | 135,059 | +19.686% | |
| 2025-12-29 | 37.25 | 37.45 | 37.18 | 37.26 | -0.640% | 147,925 | +19.297% | |
| 2025-12-26 | 37.67 | 37.68 | 37.39 | 37.50 | -0.372% | 103,135 | +18.533% | |
| 2025-12-24 | 37.58 | 37.69 | 37.57 | 37.64 | +0.133% | 76,587 | +18.092% | |
| 2025-12-23 | 37.66 | 37.75 | 37.41 | 37.59 | -0.608% | 124,756 | +18.250% | |
| 2025-12-22 | 37.70 | 37.89 | 37.63 | 37.82 | +1.042% | 203,805 | +17.530% | |
| 2025-12-19 | 37.01 | 37.58 | 37.01 | 37.43 | +1.657% | 251,666 | +18.755% | |
| 2025-12-18 | 36.90 | 37.12 | 36.72 | 36.82 | +0.739% | 114,166 | +20.722% | |
| 2025-12-17 | 37.04 | 37.29 | 36.52 | 36.55 | -0.868% | 284,605 | +21.614% | |
| 2025-12-16 | 36.74 | 37.05 | 36.62 | 36.87 | +0.075% | 623,046 | +20.559% | |
| 2025-12-15 | 37.27 | 37.28 | 36.82 | 36.84 | -0.800% | 149,439 | +20.650% | |
| 2025-12-12 | 37.81 | 37.81 | 36.98 | 37.14 | -1.748% | 219,210 | +19.684% | |
| 2025-12-11 | 37.31 | 37.82 | 37.24 | 37.80 | +0.935% | 196,413 | +17.593% | |
| 2025-12-10 | 37.00 | 37.55 | 36.94 | 37.45 | +1.189% | 180,591 | +18.692% | |
| 2025-12-09 | 37.10 | 37.25 | 36.98 | 37.01 | -0.484% | 138,904 | +20.103% | |
| 2025-12-08 | 37.47 | 37.47 | 37.13 | 37.19 | -0.322% | 206,449 | +19.521% | |
| 2025-12-05 | 37.12 | 37.41 | 37.12 | 37.31 | +0.892% | 133,189 | +19.137% | |
| 2025-12-04 | 36.81 | 37.04 | 36.69 | 36.98 | +0.462% | 119,411 | +20.200% | |
| 2025-12-03 | 36.49 | 36.83 | 36.42 | 36.81 | +0.932% | 179,024 | +20.755% | |
| 2025-12-02 | 36.78 | 36.79 | 36.42 | 36.47 | -0.246% | 206,168 | +21.881% | |
| 2025-12-01 | 36.50 | 36.81 | 36.39 | 36.56 | -0.652% | 526,692 | +21.581% | |
| 2025-11-28 | 36.62 | 36.86 | 36.61 | 36.80 | +0.794% | 76,352 | +20.788% | |
| 2025-11-26 | 36.31 | 36.68 | 36.31 | 36.51 | +0.912% | 190,630 | +21.747% | |
| 2025-11-25 | 35.66 | 36.26 | 35.56 | 36.18 | +1.458% | 126,340 | +22.858% | |
| 2025-11-24 | 35.32 | 35.71 | 35.26 | 35.66 | +1.711% | 68,724 | +24.649% | |
| 2025-11-21 | 34.71 | 35.27 | 34.39 | 35.06 | +1.564% | 127,063 | +26.783% | |
| 2025-11-20 | 35.93 | 36.01 | 34.47 | 34.52 | -2.486% | 150,340 | +28.766% | |
| 2025-11-19 | 35.59 | 35.74 | 35.24 | 35.40 | -0.450% | 65,364 | +25.565% | |
| 2025-11-18 | 35.45 | 35.79 | 35.21 | 35.56 | -0.420% | 95,527 | +25.000% | |
| 2025-11-17 | 36.04 | 36.38 | 35.51 | 35.71 | -1.080% | 120,997 | +24.475% | |
| 2025-11-14 | 35.73 | 36.53 | 35.70 | 36.10 | -0.414% | 94,447 | +23.130% | |
| 2025-11-13 | 37.07 | 37.07 | 36.20 | 36.25 | -2.711% | 156,079 | +22.621% | |
| 2025-11-12 | 37.26 | 37.42 | 37.12 | 37.26 | +0.242% | 108,143 | +19.297% | |
| 2025-11-11 | 36.99 | 37.27 | 36.95 | 37.17 | +0.297% | 160,749 | +19.586% | |
| 2025-11-10 | 36.93 | 37.16 | 36.69 | 37.06 | +1.562% | 129,412 | +19.941% | |
| 2025-11-07 | 35.85 | 36.49 | 35.62 | 36.49 | +1.221% | 168,542 | +21.814% | |
| 2025-11-06 | 36.46 | 36.55 | 35.89 | 36.05 | -1.260% | 87,724 | +23.301% | |
| 2025-11-05 | 35.92 | 36.67 | 35.92 | 36.51 | +1.841% | 89,016 | +21.747% | |
| 2025-11-04 | 36.01 | 36.32 | 35.85 | 35.85 | -2.183% | 194,156 | +23.989% | |
| 2025-11-03 | 36.69 | 36.69 | 36.12 | 36.65 | +0.082% | 66,636 | +21.282% | |
| 2025-10-31 | 36.50 | 36.69 | 36.25 | 36.62 | +0.965% | 91,246 | +21.382% | |
| 2025-10-30 | 36.09 | 36.58 | 36.01 | 36.27 | -0.603% | 123,773 | +22.553% | |
| 2025-10-29 | 36.52 | 36.79 | 36.37 | 36.49 | +0.579% | 93,472 | +21.814% | |
| 2025-10-28 | 36.65 | 36.66 | 36.28 | 36.28 | -1.117% | 80,224 | +22.519% | |
| 2025-10-27 | 36.81 | 36.82 | 36.58 | 36.69 | +0.824% | 92,157 | +21.150% | |
| 2025-10-24 | 36.61 | 36.65 | 36.37 | 36.39 | +0.692% | 97,241 | +22.149% | |
| 2025-10-23 | 35.83 | 36.20 | 35.82 | 36.14 | +1.091% | 74,345 | +22.994% | |
| 2025-10-22 | 36.12 | 36.17 | 35.50 | 35.75 | -1.134% | 111,723 | +24.336% | |
| 2025-10-21 | 36.03 | 36.27 | 35.92 | 36.16 | +0.138% | 77,516 | +22.926% | |
| 2025-10-20 | 35.94 | 36.22 | 35.94 | 36.11 | +1.205% | 191,960 | +23.096% | |
| 2025-10-17 | 35.51 | 35.87 | 35.45 | 35.68 | -0.140% | 66,582 | +24.580% | |
| 2025-10-16 | 36.07 | 36.20 | 35.58 | 35.73 | -0.390% | 75,965 | +24.405% | |
| 2025-10-15 | 35.88 | 36.05 | 35.61 | 35.87 | +0.929% | 63,300 | +23.920% | |
| 2025-10-14 | 35.23 | 35.79 | 35.15 | 35.54 | -0.420% | 60,032 | +25.070% | |
| 2025-10-13 | 35.59 | 35.79 | 35.46 | 35.69 | +1.942% | 89,769 | +24.545% | |
| 2025-10-10 | 36.24 | 36.24 | 35.01 | 35.01 | -3.234% | 136,677 | +26.964% | |
| 2025-10-09 | 36.44 | 36.44 | 36.10 | 36.18 | -0.577% | 95,918 | +22.858% | |
| 2025-10-08 | 36.17 | 36.40 | 36.06 | 36.39 | +0.887% | 95,601 | +22.149% | |
| 2025-10-07 | 36.68 | 36.68 | 35.82 | 36.07 | -1.259% | 126,469 | +23.233% | |
| 2025-10-06 | 36.76 | 36.76 | 36.46 | 36.53 | +0.302% | 109,734 | +21.681% | |
| 2025-10-03 | 36.49 | 36.68 | 36.33 | 36.42 | +0.165% | 156,520 | +22.048% | |
| 2025-10-02 | 36.23 | 36.36 | 36.02 | 36.36 | +0.972% | 136,123 | +22.250% | |
| 2025-10-01 | 35.71 | 36.02 | 35.71 | 36.01 | +0.615% | 226,004 | +23.438% | |
| 2025-09-30 | 35.79 | 35.95 | 35.48 | 35.79 | +0.028% | 79,437 | +24.197% | |
| 2025-09-29 | 35.82 | 35.83 | 35.68 | 35.78 | +0.732% | 63,108 | +24.231% | |
| 2025-09-26 | 35.52 | 35.62 | 35.32 | 35.52 | +0.169% | 62,081 | +25.141% | |
| 2025-09-25 | 35.51 | 35.53 | 35.26 | 35.46 | -1.035% | 151,590 | +25.353% | |
| 2025-09-24 | 36.12 | 36.12 | 35.81 | 35.83 | -0.746% | 49,042 | +24.055% | |
| 2025-09-23 | 36.35 | 36.37 | 36.07 | 36.10 | -0.633% | 45,272 | +23.130% | |
| 2025-09-22 | 36.07 | 36.35 | 36.06 | 36.33 | +0.083% | 33,331 | +22.351% | |
| 2025-09-19 | 36.43 | 36.43 | 36.11 | 36.30 | -0.110% | 33,910 | +22.452% | |
| 2025-09-18 | 36.12 | 36.39 | 36.09 | 36.34 | +1.113% | 523,306 | +22.317% | |
| 2025-09-17 | 35.88 | 36.25 | 35.67 | 35.94 | +0.307% | 62,648 | +23.678% | |
| 2025-09-16 | 35.76 | 35.86 | 35.58 | 35.83 | +0.364% | 44,912 | +24.058% | |
| 2025-09-15 | 35.60 | 35.75 | 35.55 | 35.70 | +0.450% | 62,815 | +24.510% | |
| 2025-09-12 | 35.82 | 35.82 | 35.52 | 35.54 | -0.782% | 147,018 | +25.070% | |
| 2025-09-11 | 35.39 | 35.85 | 35.39 | 35.82 | +1.617% | 382,455 | +24.093% | |
| 2025-09-10 | 35.52 | 35.54 | 35.13 | 35.25 | -0.396% | 52,738 | +26.099% | |
| 2025-09-09 | 35.38 | 35.41 | 35.16 | 35.39 | -0.056% | 43,675 | +25.600% | |
| 2025-09-08 | 35.32 | 35.44 | 35.17 | 35.41 | +0.454% | 119,390 | +25.530% | |
| 2025-09-05 | 35.07 | 35.28 | 34.92 | 35.25 | +1.090% | 66,685 | +26.099% | |
| 2025-09-04 | 34.57 | 34.87 | 34.45 | 34.87 | +0.897% | 91,310 | +27.473% | |
| 2025-09-03 | 34.51 | 34.66 | 34.43 | 34.56 | +0.087% | 65,341 | +28.617% | |
| 2025-09-02 | 34.20 | 34.54 | 34.13 | 34.53 | -0.145% | 464,755 | +28.729% | |
| 2025-08-29 | 34.78 | 34.85 | 34.49 | 34.58 | -0.518% | 145,713 | +28.543% | |
| 2025-08-28 | 34.60 | 34.78 | 34.60 | 34.76 | +0.317% | 75,633 | +27.877% | |
| 2025-08-27 | 34.54 | 34.68 | 34.54 | 34.65 | +0.348% | 129,568 | +28.283% | |
| 2025-08-26 | 34.55 | 34.62 | 34.47 | 34.53 | +0.232% | 46,816 | +28.729% | |
| 2025-08-25 | 34.72 | 34.72 | 34.45 | 34.45 | -0.778% | 101,436 | +29.028% | |
| 2025-08-22 | 34.19 | 34.81 | 34.19 | 34.72 | +1.998% | 60,159 | +28.024% | |
| 2025-08-21 | 33.91 | 34.08 | 33.86 | 34.04 | 0.000% | 36,974 | +30.582% | |
| 2025-08-20 | 34.06 | 34.14 | 33.75 | 34.04 | -0.293% | 69,369 | +30.582% | |
| 2025-08-19 | 34.30 | 34.42 | 34.07 | 34.14 | -0.379% | 162,128 | +30.199% | |
| 2025-08-18 | 34.11 | 34.29 | 34.11 | 34.27 | +0.572% | 110,655 | +29.705% | |
| 2025-08-15 | 33.97 | 34.11 | 33.94 | 34.08 | +0.250% | 52,636 | +30.448% | |
| 2025-08-14 | 33.91 | 34.02 | 33.84 | 33.99 | -0.759% | 60,520 | +30.774% | |
| 2025-08-13 | 33.85 | 34.25 | 33.81 | 34.25 | +1.783% | 81,917 | +29.781% | |
| 2025-08-12 | 33.18 | 33.65 | 33.15 | 33.65 | +1.785% | 69,337 | +32.095% | |
| 2025-08-11 | 33.22 | 33.41 | 32.97 | 33.06 | -0.780% | 51,403 | +34.453% | |
| 2025-08-08 | 33.58 | 33.58 | 33.25 | 33.32 | -0.329% | 50,815 | +33.403% | |
| 2025-08-07 | 33.76 | 33.76 | 33.15 | 33.43 | +0.030% | 68,714 | +32.964% | |
| 2025-08-06 | 33.47 | 33.47 | 33.21 | 33.42 | -0.030% | 66,111 | +33.004% | |
| 2025-08-05 | 33.77 | 33.77 | 33.35 | 33.43 | -0.831% | 53,675 | +32.964% | |
| 2025-08-04 | 33.29 | 33.71 | 33.29 | 33.71 | +2.152% | 62,128 | +31.860% | |
| 2025-08-01 | 32.84 | 33.12 | 32.46 | 33.00 | -0.841% | 73,820 | +34.697% | |
| 2025-07-31 | 33.41 | 33.74 | 33.23 | 33.28 | +0.030% | 94,773 | +33.564% | |
| 2025-07-30 | 33.33 | 33.55 | 33.13 | 33.27 | -0.090% | 73,621 | +33.604% | |
| 2025-07-29 | 33.48 | 33.48 | 33.17 | 33.30 | -0.419% | 58,208 | +33.483% | |
| 2025-07-28 | 33.59 | 33.60 | 33.40 | 33.44 | -0.209% | 140,551 | +32.925% | |
| 2025-07-25 | 33.45 | 33.59 | 33.33 | 33.51 | +0.269% | 85,646 | +32.647% | |
| 2025-07-24 | 33.44 | 33.53 | 33.34 | 33.42 | +0.030% | 98,228 | +33.004% | |
| 2025-07-23 | 33.31 | 33.43 | 33.25 | 33.41 | +0.906% | 79,308 | +33.044% | |
| 2025-07-22 | 32.77 | 33.13 | 32.71 | 33.11 | +1.254% | 82,833 | +34.249% | |
| 2025-07-21 | 32.86 | 32.91 | 32.68 | 32.70 | -0.122% | 69,134 | +35.933% | |
| 2025-07-18 | 32.78 | 32.80 | 32.60 | 32.74 | +0.306% | 58,404 | +35.767% | |
| 2025-07-17 | 32.34 | 32.67 | 32.34 | 32.64 | +0.990% | 61,408 | +36.183% | |
| 2025-07-16 | 32.26 | 32.34 | 31.86 | 32.32 | +0.310% | 44,436 | +37.531% | |
| 2025-07-15 | 32.62 | 32.66 | 32.19 | 32.22 | -0.709% | 38,271 | +37.958% | |
| 2025-07-14 | 32.24 | 32.46 | 32.22 | 32.45 | +0.371% | 48,828 | +36.980% | |
| 2025-07-11 | 32.57 | 32.57 | 32.32 | 32.33 | -1.162% | 39,326 | +37.488% | |
| 2025-07-10 | 32.72 | 32.86 | 32.55 | 32.71 | +0.399% | 50,221 | +35.891% | |
| 2025-07-09 | 32.40 | 32.59 | 32.26 | 32.58 | +0.867% | 65,498 | +36.433% | |
| 2025-07-08 | 32.34 | 32.43 | 32.27 | 32.30 | +0.062% | 48,116 | +37.616% | |
| 2025-07-07 | 32.32 | 32.43 | 32.09 | 32.28 | -0.646% | 58,829 | +37.701% | |
| 2025-07-03 | 32.33 | 32.54 | 32.33 | 32.49 | +0.744% | 40,075 | +36.811% | |
| 2025-07-02 | 31.98 | 32.25 | 31.90 | 32.25 | +0.718% | 43,500 | +37.829% | |
| 2025-07-01 | 31.88 | 32.19 | 31.80 | 32.02 | +0.125% | 49,524 | +38.819% | |
| 2025-06-30 | 32.00 | 32.06 | 31.86 | 31.98 | +0.503% | 66,169 | +38.993% | |
| 2025-06-27 | 31.84 | 31.96 | 31.67 | 31.82 | +0.126% | 43,378 | +39.692% | |
| 2025-06-26 | 31.74 | 31.81 | 31.60 | 31.78 | +0.665% | 52,282 | +39.868% | |
| 2025-06-25 | 31.80 | 31.80 | 31.52 | 31.57 | -0.567% | 52,423 | +40.798% | |
| 2025-06-24 | 31.60 | 31.79 | 31.46 | 31.75 | +1.373% | 50,141 | +40.000% | |
| 2025-06-23 | 31.03 | 31.34 | 30.84 | 31.32 | +0.320% | 74,413 | +41.922% | |
| 2025-06-20 | 31.41 | 31.41 | 31.13 | 31.22 | 0.000% | 59,270 | +42.377% | |
| 2025-06-18 | 31.16 | 31.38 | 31.12 | 31.22 | +0.257% | 55,763 | +42.377% | |
| 2025-06-17 | 31.23 | 31.39 | 31.10 | 31.14 | -0.986% | 58,644 | +42.742% | |
| 2025-06-16 | 31.23 | 31.53 | 31.21 | 31.45 | +1.452% | 52,872 | +41.335% | |
| 2025-06-13 | 30.99 | 31.30 | 30.90 | 31.00 | -1.274% | 63,784 | +43.387% | |
| 2025-06-12 | 31.30 | 31.44 | 31.30 | 31.40 | +0.128% | 39,595 | +41.561% | |
| 2025-06-11 | 31.67 | 31.70 | 31.29 | 31.36 | -0.571% | 74,693 | +41.741% | |
| 2025-06-10 | 31.59 | 31.65 | 31.41 | 31.54 | +0.222% | 50,383 | +40.932% | |
| 2025-06-09 | 31.55 | 31.61 | 31.40 | 31.47 | +0.159% | 56,479 | +41.246% | |
| 2025-06-06 | 31.44 | 31.46 | 31.30 | 31.42 | +0.641% | 49,783 | +41.470% | |
| 2025-06-05 | 31.35 | 31.51 | 31.08 | 31.22 | -0.192% | 129,893 | +42.377% | |
| 2025-06-04 | 31.25 | 31.40 | 31.14 | 31.28 | +0.192% | 69,427 | +42.104% | |
| 2025-06-03 | 30.90 | 31.24 | 30.77 | 31.22 | +1.199% | 99,532 | +42.377% | |
| 2025-06-02 | 30.61 | 30.87 | 30.34 | 30.85 | +0.784% | 85,084 | +44.084% | |
| 2025-05-30 | 30.61 | 30.70 | 30.31 | 30.61 | -0.746% | 86,237 | +45.214% | |
| 2025-05-29 | 31.08 | 31.08 | 30.68 | 30.84 | +0.195% | 88,616 | +44.131% | |
| 2025-05-28 | 30.97 | 31.00 | 30.77 | 30.78 | -0.774% | 36,859 | +44.412% | |
| 2025-05-27 | 30.94 | 31.07 | 30.73 | 31.02 | +1.672% | 76,703 | +43.295% | |
| 2025-05-23 | 30.16 | 30.60 | 30.16 | 30.51 | -0.229% | 138,784 | +45.690% | |
| 2025-05-22 | 30.49 | 30.75 | 30.44 | 30.58 | -0.033% | 61,719 | +45.356% | |
| 2025-05-21 | 31.02 | 31.09 | 30.52 | 30.59 | -2.175% | 74,020 | +45.309% | |
| 2025-05-20 | 31.18 | 31.35 | 31.11 | 31.27 | +0.064% | 80,282 | +42.149% | |
| 2025-05-19 | 30.86 | 31.27 | 30.86 | 31.25 | -0.032% | 56,402 | +42.240% | |
| 2025-05-16 | 31.02 | 31.27 | 30.92 | 31.26 | +0.936% | 76,589 | +42.194% | |
| 2025-05-15 | 30.77 | 30.97 | 30.61 | 30.97 | +0.422% | 39,819 | +43.526% | |
| 2025-05-14 | 31.02 | 31.02 | 30.78 | 30.84 | -0.323% | 38,997 | +44.131% | |
| 2025-05-13 | 30.76 | 31.07 | 30.75 | 30.94 | +0.880% | 92,527 | +43.665% | |
| 2025-05-12 | 30.58 | 30.71 | 30.35 | 30.67 | +3.580% | 109,903 | +44.930% | |
| 2025-05-09 | 29.81 | 29.91 | 29.55 | 29.61 | -0.571% | 54,815 | +50.118% | |
| 2025-05-08 | 29.68 | 30.06 | 29.53 | 29.78 | +0.881% | 111,776 | +49.261% | |
| 2025-05-07 | 29.32 | 29.59 | 29.21 | 29.52 | +0.820% | 114,725 | +50.576% | |
| 2025-05-06 | 29.36 | 29.66 | 29.21 | 29.28 | -1.181% | 78,288 | +51.810% | |
| 2025-05-05 | 29.32 | 29.82 | 29.32 | 29.63 | +0.339% | 101,616 | +50.017% | |
| 2025-05-02 | 29.33 | 29.64 | 29.33 | 29.53 | +2.215% | 71,127 | +50.525% | |
| 2025-05-01 | 29.09 | 29.24 | 28.83 | 28.89 | -0.345% | 112,005 | +53.859% | |
| 2025-04-30 | 28.42 | 29.00 | 28.22 | 28.99 | +0.450% | 67,935 | +53.329% | |
| 2025-04-29 | 28.62 | 28.97 | 28.61 | 28.86 | +0.628% | 87,863 | +54.019% | |
| 2025-04-28 | 28.70 | 28.89 | 28.40 | 28.68 | +0.280% | 72,743 | +54.986% | |
| 2025-04-25 | 28.55 | 28.70 | 28.40 | 28.60 | -0.383% | 68,150 | +55.420% | |
| 2025-04-24 | 28.08 | 28.72 | 28.04 | 28.71 | +2.244% | 95,097 | +54.824% | |
| 2025-04-23 | 28.28 | 28.65 | 27.96 | 28.08 | +2.407% | 110,919 | +58.298% | |
| 2025-04-22 | 27.13 | 27.55 | 27.13 | 27.42 | +2.352% | 104,233 | +62.108% | |
| 2025-04-21 | 27.13 | 27.13 | 26.51 | 26.79 | -2.119% | 109,447 | +65.920% | |
| 2025-04-17 | 27.31 | 27.52 | 27.14 | 27.37 | +0.773% | 60,803 | +62.404% | |
| 2025-04-16 | 27.34 | 27.58 | 26.86 | 27.16 | -1.559% | 81,170 | +63.660% | |
| 2025-04-15 | 27.67 | 27.91 | 27.50 | 27.59 | -0.361% | 207,617 | +61.109% | |
| 2025-04-14 | 27.80 | 27.86 | 27.39 | 27.69 | 0.000% | 60,521 | +60.527% |