QQQS
Invesco NASDAQ Future Gen 200 ETF
stockNASDAQETF
Market OpenOct 2, 2026 3:59:04 PM EDT
42.88USD+0.015%(+0.01)4,271
QQQS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 43.13 | 43.13 | 42.80 | 42.88 | +1.007% | 5,930 | 0.000% | |
| 2026-10-01 | 42.94 | 42.94 | 42.35 | 42.45 | -1.126% | 6,806 | +1.007% | |
| 2026-09-30 | 42.96 | 43.32 | 42.93 | 42.93 | +0.285% | 6,786 | -0.130% | |
| 2026-09-29 | 42.86 | 42.88 | 42.57 | 42.81 | -0.062% | 4,151 | +0.155% | |
| 2026-09-28 | 43.06 | 43.06 | 42.48 | 42.84 | -0.499% | 2,581 | +0.093% | |
| 2026-09-25 | 43.01 | 43.37 | 42.98 | 43.05 | +0.444% | 3,304 | -0.406% | |
| 2026-09-24 | 42.92 | 42.98 | 42.47 | 42.86 | -0.517% | 3,560 | +0.035% | |
| 2026-09-23 | 44.16 | 44.16 | 43.09 | 43.09 | -2.391% | 7,061 | -0.482% | |
| 2026-09-22 | 43.64 | 44.14 | 43.64 | 44.14 | +1.647% | 2,414 | -2.862% | |
| 2026-09-21 | 43.13 | 43.53 | 43.13 | 43.43 | +1.104% | 12,250 | -1.262% | |
| 2026-09-18 | 43.22 | 43.22 | 42.78 | 42.95 | -0.428% | 2,414 | -0.172% | |
| 2026-09-17 | 43.29 | 43.48 | 43.14 | 43.14 | +1.404% | 25,144 | -0.600% | |
| 2026-09-16 | 42.83 | 42.87 | 42.20 | 42.54 | +0.067% | 4,265 | +0.796% | |
| 2026-09-15 | 42.85 | 42.85 | 42.31 | 42.51 | -1.066% | 14,517 | +0.864% | |
| 2026-09-14 | 42.85 | 43.21 | 42.84 | 42.97 | -0.061% | 2,726 | -0.212% | |
| 2026-09-11 | 42.98 | 43.11 | 42.98 | 43.00 | +0.733% | 3,281 | -0.272% | |
| 2026-09-10 | 43.44 | 43.44 | 42.65 | 42.68 | -1.855% | 5,346 | +0.459% | |
| 2026-09-09 | 44.37 | 44.37 | 43.49 | 43.49 | -1.575% | 11,810 | -1.405% | |
| 2026-09-08 | 44.61 | 44.61 | 44.18 | 44.19 | -1.254% | 2,937 | -2.957% | |
| 2026-09-04 | 44.58 | 44.75 | 44.40 | 44.75 | +0.950% | 3,589 | -4.175% | |
| 2026-09-03 | 44.83 | 44.83 | 44.22 | 44.33 | -0.373% | 2,193 | -3.264% | |
| 2026-09-02 | 44.63 | 44.63 | 43.98 | 44.49 | +1.732% | 7,534 | -3.625% | |
| 2026-09-01 | 44.09 | 44.09 | 43.65 | 43.73 | -0.988% | 4,695 | -1.955% | |
| 2026-08-31 | 44.20 | 44.25 | 43.79 | 44.17 | -0.130% | 3,214 | -2.924% | |
| 2026-08-28 | 45.22 | 45.22 | 44.23 | 44.23 | -2.160% | 1,396 | -3.050% | |
| 2026-08-27 | 45.21 | 45.40 | 45.20 | 45.20 | +0.325% | 1,649 | -5.144% | |
| 2026-08-26 | 45.24 | 45.24 | 44.98 | 45.06 | -0.403% | 3,561 | -4.836% | |
| 2026-08-25 | 44.91 | 45.24 | 44.91 | 45.24 | +1.840% | 3,586 | -5.220% | |
| 2026-08-24 | 45.08 | 45.08 | 44.42 | 44.42 | -1.465% | 1,509 | -3.476% | |
| 2026-08-21 | 44.82 | 45.09 | 44.82 | 45.08 | +1.110% | 9,235 | -4.889% | |
| 2026-08-20 | 45.44 | 45.44 | 44.47 | 44.59 | -1.776% | 7,195 | -3.834% | |
| 2026-08-19 | 45.25 | 45.44 | 45.25 | 45.39 | +1.973% | 2,782 | -5.541% | |
| 2026-08-18 | 44.59 | 44.61 | 44.48 | 44.52 | -0.679% | 3,196 | -3.678% | |
| 2026-08-17 | 45.13 | 45.13 | 44.71 | 44.82 | -0.719% | 5,130 | -4.332% | |
| 2026-08-14 | 44.86 | 45.14 | 44.59 | 45.14 | +0.630% | 4,331 | -5.020% | |
| 2026-08-13 | 44.67 | 45.09 | 44.67 | 44.86 | +0.211% | 6,028 | -4.422% | |
| 2026-08-12 | 44.72 | 44.81 | 44.48 | 44.77 | +0.515% | 8,603 | -4.220% | |
| 2026-08-11 | 44.32 | 44.59 | 44.32 | 44.54 | +1.386% | 2,501 | -3.727% | |
| 2026-08-10 | 44.27 | 44.45 | 43.93 | 43.93 | -0.970% | 7,138 | -2.392% | |
| 2026-08-07 | 44.08 | 44.36 | 43.96 | 44.36 | +1.890% | 3,743 | -3.340% | |
| 2026-08-06 | 43.74 | 43.74 | 43.35 | 43.54 | -0.474% | 1,374 | -1.513% | |
| 2026-08-05 | 44.31 | 44.31 | 43.71 | 43.74 | -0.866% | 3,467 | -1.979% | |
| 2026-08-04 | 43.09 | 44.15 | 43.09 | 44.13 | +3.049% | 4,787 | -2.828% | |
| 2026-08-03 | 42.20 | 42.86 | 42.20 | 42.82 | +2.750% | 7,550 | +0.135% | |
| 2026-07-31 | 41.58 | 41.79 | 41.33 | 41.67 | -1.735% | 3,350 | +2.889% | |
| 2026-07-30 | 41.62 | 42.41 | 41.62 | 42.41 | +2.918% | 3,129 | +1.104% | |
| 2026-07-29 | 41.99 | 42.14 | 41.21 | 41.21 | -1.854% | 7,974 | +4.053% | |
| 2026-07-28 | 42.04 | 42.04 | 41.49 | 41.99 | -0.031% | 5,270 | +2.124% | |
| 2026-07-27 | 42.28 | 42.60 | 41.81 | 42.00 | +1.548% | 10,039 | +2.092% | |
| 2026-07-24 | 42.15 | 42.15 | 41.36 | 41.36 | -1.682% | 2,369 | +3.673% | |
| 2026-07-23 | 42.24 | 42.44 | 41.71 | 42.07 | -0.987% | 5,612 | +1.929% | |
| 2026-07-22 | 43.11 | 43.11 | 42.41 | 42.49 | -1.716% | 15,482 | +0.923% | |
| 2026-07-21 | 42.63 | 43.23 | 42.63 | 43.23 | +1.998% | 2,226 | -0.809% | |
| 2026-07-20 | 42.55 | 42.69 | 42.36 | 42.38 | -1.147% | 9,934 | +1.173% | |
| 2026-07-17 | 42.65 | 43.18 | 42.29 | 42.87 | -0.093% | 6,180 | +0.013% | |
| 2026-07-16 | 43.22 | 43.42 | 42.73 | 42.91 | -1.235% | 3,812 | -0.080% | |
| 2026-07-15 | 43.47 | 43.81 | 43.15 | 43.45 | +0.518% | 4,726 | -1.313% | |
| 2026-07-14 | 43.99 | 43.99 | 43.23 | 43.23 | -0.853% | 2,005 | -0.802% | |
| 2026-07-13 | 44.20 | 44.20 | 43.40 | 43.60 | -0.994% | 7,260 | -1.648% | |
| 2026-07-10 | 44.98 | 44.98 | 43.46 | 44.03 | -0.879% | 4,521 | -2.625% | |
| 2026-07-09 | 44.09 | 44.54 | 44.09 | 44.42 | +1.215% | 7,704 | -3.481% | |
| 2026-07-08 | 43.50 | 43.89 | 42.99 | 43.89 | -0.520% | 46,438 | -2.308% | |
| 2026-07-07 | 44.40 | 44.40 | 43.79 | 44.12 | -0.866% | 3,458 | -2.816% | |
| 2026-07-06 | 44.45 | 44.90 | 44.36 | 44.51 | +0.906% | 7,303 | -3.658% | |
| 2026-07-02 | 44.72 | 45.20 | 43.55 | 44.11 | -0.472% | 11,912 | -2.785% | |
| 2026-07-01 | 44.49 | 45.06 | 44.32 | 44.32 | -0.420% | 24,373 | -3.244% | |
| 2026-06-30 | 44.24 | 44.57 | 44.06 | 44.50 | +0.714% | 12,813 | -3.651% | |
| 2026-06-29 | 43.41 | 44.27 | 43.11 | 44.19 | +2.488% | 14,225 | -2.963% | |
| 2026-06-26 | 42.04 | 43.12 | 42.04 | 43.11 | +2.028% | 5,018 | -0.548% | |
| 2026-06-25 | 42.41 | 42.89 | 42.17 | 42.26 | +0.312% | 7,971 | +1.469% | |
| 2026-06-24 | 42.30 | 42.63 | 42.13 | 42.13 | +0.231% | 5,584 | +1.785% | |
| 2026-06-23 | 42.02 | 42.63 | 42.02 | 42.03 | -0.532% | 3,821 | +2.020% | |
| 2026-06-22 | 42.54 | 42.73 | 42.22 | 42.25 | -0.406% | 8,945 | +1.477% | Div $0.029 |
| 2026-06-18 | 42.07 | 42.43 | 41.88 | 42.43 | +2.535% | 7,409 | +1.066% | |
| 2026-06-17 | 42.01 | 42.16 | 41.35 | 41.38 | -0.215% | 5,203 | +3.628% | |
| 2026-06-16 | 42.42 | 42.50 | 41.47 | 41.47 | -2.022% | 7,309 | +3.405% | |
| 2026-06-15 | 43.12 | 43.12 | 42.32 | 42.32 | +0.936% | 7,964 | +1.314% | |
| 2026-06-12 | 42.10 | 42.43 | 41.86 | 41.93 | +0.878% | 13,183 | +2.262% | |
| 2026-06-11 | 40.70 | 41.59 | 40.34 | 41.57 | +3.556% | 2,265 | +3.159% | |
| 2026-06-10 | 40.38 | 41.58 | 40.14 | 40.14 | -1.962% | 3,961 | +6.828% | |
| 2026-06-09 | 41.55 | 41.55 | 39.64 | 40.94 | -1.009% | 5,632 | +4.732% | |
| 2026-06-08 | 42.07 | 42.07 | 41.32 | 41.36 | +0.131% | 3,561 | +3.676% | |
| 2026-06-05 | 43.41 | 43.41 | 41.16 | 41.30 | -6.425% | 23,647 | +3.812% | |
| 2026-06-04 | 43.78 | 44.29 | 43.78 | 44.14 | +1.901% | 5,208 | -2.858% | |
| 2026-06-03 | 44.22 | 44.22 | 43.23 | 43.32 | -1.700% | 11,288 | -1.012% | |
| 2026-06-02 | 43.89 | 44.28 | 43.89 | 44.07 | +0.412% | 5,356 | -2.694% | |
| 2026-06-01 | 43.66 | 44.19 | 43.33 | 43.88 | -0.248% | 9,298 | -2.294% | |
| 2026-05-29 | 44.42 | 44.44 | 43.45 | 43.99 | -1.023% | 34,720 | -2.536% | |
| 2026-05-28 | 43.81 | 44.55 | 43.61 | 44.45 | +1.482% | 13,054 | -3.533% | |
| 2026-05-27 | 43.73 | 44.12 | 43.54 | 43.80 | +0.169% | 22,527 | -2.103% | |
| 2026-05-26 | 43.43 | 43.73 | 43.26 | 43.73 | +2.371% | 7,739 | -1.937% | |
| 2026-05-22 | 42.52 | 42.81 | 42.52 | 42.71 | +1.875% | 5,679 | +0.388% | |
| 2026-05-21 | 41.04 | 41.99 | 40.90 | 41.93 | +1.891% | 6,797 | +2.271% | |
| 2026-05-20 | 40.40 | 41.19 | 40.21 | 41.15 | +3.004% | 2,619 | +4.205% | |
| 2026-05-19 | 39.79 | 40.04 | 39.50 | 39.95 | -0.642% | 10,875 | +7.336% | |
| 2026-05-18 | 40.94 | 41.03 | 40.01 | 40.21 | -1.534% | 10,166 | +6.647% | |
| 2026-05-15 | 41.00 | 41.13 | 40.72 | 40.83 | -2.399% | 7,829 | +5.011% | |
| 2026-05-14 | 41.99 | 42.08 | 41.75 | 41.84 | -0.664% | 8,322 | +2.492% | |
| 2026-05-13 | 42.50 | 42.50 | 41.94 | 42.12 | +0.591% | 4,140 | +1.811% | |
| 2026-05-12 | 42.18 | 42.18 | 40.96 | 41.87 | -1.613% | 5,908 | +2.413% | |
| 2026-05-11 | 42.81 | 42.99 | 42.55 | 42.55 | +0.323% | 6,668 | +0.761% | |
| 2026-05-08 | 41.90 | 42.42 | 41.69 | 42.42 | +2.210% | 6,414 | +1.087% | |
| 2026-05-07 | 41.84 | 41.96 | 41.43 | 41.50 | -1.844% | 4,051 | +3.321% | |
| 2026-05-06 | 42.05 | 42.32 | 41.48 | 42.28 | +1.760% | 4,183 | +1.415% | |
| 2026-05-05 | 41.24 | 41.55 | 40.91 | 41.55 | +1.583% | 4,510 | +3.200% | |
| 2026-05-04 | 40.97 | 41.47 | 40.80 | 40.90 | -0.177% | 14,076 | +4.834% | |
| 2026-05-01 | 40.48 | 41.01 | 40.41 | 40.97 | +2.632% | 8,186 | +4.649% | |
| 2026-04-30 | 38.91 | 39.96 | 38.76 | 39.92 | +4.443% | 19,427 | +7.403% | |
| 2026-04-29 | 38.45 | 38.45 | 38.00 | 38.22 | -0.597% | 4,113 | +12.174% | |
| 2026-04-28 | 38.57 | 38.57 | 38.24 | 38.45 | -1.152% | 6,442 | +11.505% | |
| 2026-04-27 | 39.38 | 39.60 | 38.74 | 38.90 | -1.149% | 9,859 | +10.220% | |
| 2026-04-24 | 39.17 | 39.41 | 38.88 | 39.35 | +2.084% | 5,999 | +8.954% | |
| 2026-04-23 | 38.82 | 38.95 | 38.41 | 38.55 | -1.491% | 3,896 | +11.225% | |
| 2026-04-22 | 39.40 | 39.49 | 38.97 | 39.13 | +1.021% | 4,773 | +9.566% | |
| 2026-04-21 | 39.60 | 39.60 | 38.74 | 38.74 | -1.591% | 6,123 | +10.685% | |
| 2026-04-20 | 38.86 | 39.43 | 38.86 | 39.37 | +0.875% | 3,958 | +8.924% | |
| 2026-04-17 | 38.73 | 39.33 | 38.70 | 39.02 | +2.597% | 4,351 | +9.878% | |
| 2026-04-16 | 37.63 | 38.04 | 37.63 | 38.04 | +0.738% | 2,655 | +12.731% | |
| 2026-04-15 | 37.30 | 37.76 | 37.30 | 37.76 | +1.232% | 4,803 | +13.563% | |
| 2026-04-14 | 36.84 | 37.36 | 36.84 | 37.30 | +2.274% | 3,691 | +14.963% | |
| 2026-04-13 | 35.62 | 36.47 | 35.62 | 36.47 | +1.948% | 5,247 | +17.577% | |
| 2026-04-10 | 36.03 | 36.13 | 35.61 | 35.77 | -0.758% | 8,105 | +19.867% | |
| 2026-04-09 | 35.85 | 36.09 | 35.63 | 36.04 | +1.156% | 16,699 | +18.959% | |
| 2026-04-08 | 35.92 | 36.09 | 35.40 | 35.63 | +3.266% | 2,589 | +20.334% | |
| 2026-04-07 | 34.59 | 34.59 | 34.15 | 34.51 | -0.481% | 4,266 | +24.265% | |
| 2026-04-06 | 34.62 | 34.92 | 34.62 | 34.67 | +0.453% | 3,478 | +23.667% | |
| 2026-04-02 | 33.41 | 34.52 | 33.41 | 34.52 | +0.620% | 2,802 | +24.227% | |
| 2026-04-01 | 34.33 | 34.51 | 34.16 | 34.30 | +1.773% | 2,404 | +24.998% | |
| 2026-03-31 | 32.76 | 33.71 | 32.76 | 33.71 | +4.869% | 6,373 | +27.214% | |
| 2026-03-30 | 33.15 | 33.15 | 31.97 | 32.14 | -2.058% | 6,691 | +33.408% | |
| 2026-03-27 | 33.65 | 33.65 | 32.79 | 32.82 | -3.066% | 5,374 | +30.662% | |
| 2026-03-26 | 34.12 | 34.65 | 33.85 | 33.85 | -2.103% | 2,153 | +26.656% | |
| 2026-03-25 | 34.52 | 34.66 | 34.49 | 34.58 | +1.829% | 2,699 | +23.993% | |
| 2026-03-24 | 33.75 | 34.14 | 33.57 | 33.96 | -0.064% | 11,879 | +26.261% | |
| 2026-03-23 | 33.87 | 34.14 | 33.75 | 33.98 | +2.266% | 9,879 | +26.181% | |
| 2026-03-20 | 34.19 | 34.19 | 33.08 | 33.23 | -2.776% | 7,019 | +29.040% | |
| 2026-03-19 | 33.25 | 34.18 | 33.25 | 34.18 | +1.290% | 7,030 | +25.458% | |
| 2026-03-18 | 34.36 | 34.36 | 33.74 | 33.74 | -2.190% | 4,760 | +27.077% | |
| 2026-03-17 | 34.93 | 34.93 | 34.50 | 34.50 | -0.395% | 2,356 | +24.294% | |
| 2026-03-16 | 34.76 | 34.88 | 34.63 | 34.63 | +1.645% | 1,449 | +23.803% | |
| 2026-03-13 | 34.99 | 34.99 | 33.96 | 34.07 | -0.999% | 5,075 | +25.839% | |
| 2026-03-12 | 34.37 | 34.77 | 34.37 | 34.42 | -2.671% | 6,794 | +24.582% | |
| 2026-03-11 | 35.28 | 35.36 | 35.20 | 35.36 | +0.180% | 1,704 | +21.254% | |
| 2026-03-10 | 35.30 | 35.92 | 35.27 | 35.30 | +0.272% | 8,560 | +21.473% | |
| 2026-03-09 | 34.02 | 35.20 | 33.66 | 35.20 | +2.425% | 8,624 | +21.803% | |
| 2026-03-06 | 34.50 | 34.82 | 34.32 | 34.37 | -2.466% | 19,839 | +24.757% | |
| 2026-03-05 | 35.63 | 35.85 | 34.91 | 35.24 | -2.086% | 4,651 | +21.681% | |
| 2026-03-04 | 35.52 | 36.06 | 35.52 | 35.99 | +1.622% | 8,270 | +19.143% | |
| 2026-03-03 | 35.38 | 35.47 | 34.74 | 35.41 | -2.997% | 3,629 | +21.075% | |
| 2026-03-02 | 35.52 | 36.51 | 35.52 | 36.51 | +1.206% | 2,614 | +17.446% | |
| 2026-02-27 | 36.08 | 36.08 | 35.79 | 36.07 | -1.449% | 1,611 | +18.863% | |
| 2026-02-26 | 36.58 | 36.60 | 36.29 | 36.60 | -0.299% | 1,404 | +17.140% | |
| 2026-02-25 | 36.64 | 36.71 | 36.55 | 36.71 | +1.028% | 2,318 | +16.790% | |
| 2026-02-24 | 35.87 | 36.40 | 35.87 | 36.34 | +2.464% | 6,168 | +17.991% | |
| 2026-02-23 | 35.67 | 35.67 | 35.19 | 35.47 | -0.865% | 9,739 | +20.898% | |
| 2026-02-20 | 35.41 | 35.91 | 35.38 | 35.78 | +0.587% | 5,616 | +19.852% | |
| 2026-02-19 | 35.35 | 35.57 | 35.15 | 35.57 | +0.206% | 6,280 | +20.555% | |
| 2026-02-18 | 35.36 | 35.76 | 35.36 | 35.49 | +0.653% | 3,113 | +20.804% | |
| 2026-02-17 | 35.06 | 35.31 | 35.04 | 35.26 | +0.289% | 3,915 | +21.593% | |
| 2026-02-13 | 35.58 | 35.59 | 35.16 | 35.16 | +0.648% | 3,172 | +21.944% | |
| 2026-02-12 | 36.10 | 36.10 | 34.75 | 34.94 | -2.259% | 3,784 | +22.734% | |
| 2026-02-11 | 35.63 | 35.80 | 35.63 | 35.74 | +0.008% | 3,121 | +19.962% | |
| 2026-02-10 | 35.83 | 36.20 | 35.74 | 35.74 | -0.057% | 2,430 | +19.972% | |
| 2026-02-09 | 35.78 | 35.78 | 35.36 | 35.76 | +0.713% | 6,632 | +19.903% | |
| 2026-02-06 | 34.62 | 35.57 | 34.62 | 35.51 | +4.515% | 1,915 | +20.758% | |
| 2026-02-05 | 35.10 | 35.10 | 33.95 | 33.97 | -2.955% | 11,889 | +26.211% | |
| 2026-02-04 | 35.63 | 35.79 | 34.63 | 35.01 | -0.912% | 3,101 | +22.481% | |
| 2026-02-03 | 36.28 | 36.29 | 34.79 | 35.33 | -1.133% | 10,148 | +21.364% | |
| 2026-02-02 | 35.06 | 36.02 | 35.00 | 35.73 | +1.616% | 56,820 | +19.990% | |
| 2026-01-30 | 35.47 | 35.64 | 35.11 | 35.17 | -1.515% | 2,783 | +21.929% | |
| 2026-01-29 | 35.77 | 35.77 | 35.29 | 35.71 | -0.359% | 2,822 | +20.082% | |
| 2026-01-28 | 36.75 | 36.75 | 35.84 | 35.84 | -1.742% | 4,812 | +19.651% | |
| 2026-01-27 | 36.33 | 36.57 | 36.07 | 36.47 | +0.823% | 8,162 | +17.567% | |
| 2026-01-26 | 36.45 | 36.45 | 36.17 | 36.17 | -0.957% | 9,954 | +18.534% | |
| 2026-01-23 | 37.26 | 37.26 | 36.47 | 36.52 | -2.029% | 7,430 | +17.400% | |
| 2026-01-22 | 37.11 | 37.53 | 37.11 | 37.28 | +1.639% | 15,955 | +15.018% | |
| 2026-01-21 | 36.44 | 36.68 | 36.03 | 36.68 | +2.601% | 13,887 | +16.904% | |
| 2026-01-20 | 35.50 | 35.94 | 35.43 | 35.75 | -1.282% | 10,488 | +19.945% | |
| 2026-01-16 | 36.51 | 36.55 | 36.21 | 36.21 | -0.701% | 2,479 | +18.407% | |
| 2026-01-15 | 36.37 | 36.66 | 36.37 | 36.47 | +0.739% | 3,727 | +17.577% | |
| 2026-01-14 | 36.01 | 36.20 | 36.01 | 36.20 | +0.854% | 1,008 | +18.446% | |
| 2026-01-13 | 35.81 | 36.00 | 35.81 | 35.89 | -0.547% | 4,701 | +19.457% | |
| 2026-01-12 | 36.14 | 36.14 | 35.98 | 36.09 | -0.201% | 1,539 | +18.803% | |
| 2026-01-09 | 36.34 | 36.34 | 36.00 | 36.16 | +0.403% | 1,705 | +18.565% | |
| 2026-01-08 | 35.78 | 36.04 | 35.78 | 36.02 | +0.482% | 1,286 | +19.042% | |
| 2026-01-07 | 35.73 | 35.85 | 35.54 | 35.85 | +0.643% | 2,877 | +19.616% | |
| 2026-01-06 | 34.96 | 35.62 | 34.96 | 35.62 | +1.990% | 1,818 | +20.385% | |
| 2026-01-05 | 34.74 | 34.92 | 34.61 | 34.92 | +1.832% | 3,473 | +22.781% | |
| 2026-01-02 | 34.52 | 34.53 | 34.16 | 34.29 | +0.577% | 5,821 | +25.030% | |
| 2025-12-31 | 34.08 | 34.10 | 34.06 | 34.10 | -0.313% | 901 | +25.752% | |
| 2025-12-30 | 34.40 | 34.40 | 34.20 | 34.20 | -0.072% | 2,278 | +25.359% | |
| 2025-12-29 | 34.27 | 34.28 | 34.20 | 34.23 | -0.905% | 5,404 | +25.268% | |
| 2025-12-26 | 34.66 | 34.68 | 34.36 | 34.54 | -0.267% | 3,325 | +24.135% | |
| 2025-12-24 | 34.33 | 34.63 | 34.26 | 34.63 | +1.018% | 5,067 | +23.803% | |
| 2025-12-23 | 34.54 | 34.54 | 34.17 | 34.29 | -1.054% | 3,617 | +25.064% | |
| 2025-12-22 | 34.93 | 34.94 | 34.50 | 34.65 | -0.321% | 16,625 | +23.746% | |
| 2025-12-19 | 34.64 | 34.76 | 34.54 | 34.76 | +0.989% | 1,760 | +23.349% | |
| 2025-12-18 | 34.75 | 34.93 | 34.42 | 34.42 | +0.963% | 3,351 | +24.568% | |
| 2025-12-17 | 34.80 | 34.80 | 34.09 | 34.09 | -1.690% | 4,487 | +25.767% | |
| 2025-12-16 | 34.85 | 34.90 | 34.40 | 34.68 | -0.485% | 3,896 | +23.642% | |
| 2025-12-15 | 35.31 | 35.31 | 34.80 | 34.85 | -1.103% | 3,523 | +23.043% | |
| 2025-12-12 | 35.95 | 35.95 | 35.20 | 35.24 | -1.988% | 8,309 | +21.685% | |
| 2025-12-11 | 35.93 | 36.05 | 35.93 | 35.95 | +0.143% | 5,888 | +19.266% | |
| 2025-12-10 | 35.53 | 36.00 | 35.52 | 35.90 | +1.522% | 5,597 | +19.437% | |
| 2025-12-09 | 35.36 | 35.56 | 35.23 | 35.36 | +0.008% | 3,599 | +21.255% | |
| 2025-12-08 | 35.54 | 35.54 | 35.35 | 35.36 | +0.649% | 2,467 | +21.264% | |
| 2025-12-05 | 35.28 | 35.41 | 35.13 | 35.13 | -0.329% | 2,035 | +22.051% | |
| 2025-12-04 | 34.99 | 35.34 | 34.99 | 35.25 | +1.592% | 2,325 | +21.649% | |
| 2025-12-03 | 33.78 | 34.70 | 33.78 | 34.70 | +2.845% | 3,475 | +23.587% | |
| 2025-12-02 | 34.18 | 34.18 | 33.71 | 33.74 | -0.538% | 1,294 | +27.103% | |
| 2025-12-01 | 34.48 | 34.48 | 33.92 | 33.92 | -2.414% | 2,396 | +26.419% | |
| 2025-11-28 | 34.69 | 34.81 | 34.59 | 34.76 | +0.680% | 4,203 | +23.367% | |
| 2025-11-26 | 34.21 | 34.63 | 34.21 | 34.52 | +1.219% | 3,455 | +24.206% | |
| 2025-11-25 | 33.58 | 34.15 | 33.58 | 34.11 | +2.028% | 2,413 | +25.720% | |
| 2025-11-24 | 32.75 | 33.43 | 32.75 | 33.43 | +3.325% | 1,442 | +28.269% | |
| 2025-11-21 | 31.46 | 32.35 | 31.24 | 32.35 | +3.782% | 4,223 | +32.534% | |
| 2025-11-20 | 32.56 | 32.63 | 31.17 | 31.17 | -2.008% | 5,823 | +37.546% | |
| 2025-11-19 | 32.14 | 32.33 | 31.81 | 31.81 | -1.096% | 1,491 | +34.785% | |
| 2025-11-18 | 31.89 | 32.16 | 31.89 | 32.16 | +0.338% | 1,141 | +33.308% | |
| 2025-11-17 | 32.79 | 32.79 | 31.94 | 32.06 | -1.713% | 32,787 | +33.758% | |
| 2025-11-14 | 31.79 | 32.90 | 31.79 | 32.62 | +0.254% | 25,088 | +31.466% | |
| 2025-11-13 | 33.27 | 33.27 | 32.50 | 32.53 | -3.472% | 2,413 | +31.801% | |
| 2025-11-12 | 34.29 | 34.29 | 33.70 | 33.70 | -0.435% | 738 | +27.225% | |
| 2025-11-11 | 33.49 | 33.91 | 33.49 | 33.85 | +0.787% | 1,843 | +26.671% | |
| 2025-11-10 | 33.68 | 33.71 | 33.33 | 33.59 | +1.754% | 4,185 | +27.667% | |
| 2025-11-07 | 32.31 | 33.01 | 32.00 | 33.01 | -0.228% | 13,214 | +29.906% | |
| 2025-11-06 | 33.93 | 33.93 | 33.08 | 33.08 | -2.600% | 4,170 | +29.611% | |
| 2025-11-05 | 33.56 | 34.01 | 33.56 | 33.97 | +1.441% | 1,614 | +26.241% | |
| 2025-11-04 | 33.90 | 34.04 | 33.48 | 33.48 | -3.003% | 2,956 | +28.060% | |
| 2025-11-03 | 34.95 | 34.95 | 34.03 | 34.52 | -1.905% | 5,946 | +24.214% | |
| 2025-10-31 | 35.16 | 35.29 | 34.85 | 35.19 | +1.181% | 2,616 | +21.848% | |
| 2025-10-30 | 34.69 | 35.27 | 34.67 | 34.78 | -0.741% | 13,315 | +23.286% | |
| 2025-10-29 | 35.46 | 35.73 | 34.99 | 35.04 | -1.257% | 5,362 | +22.372% | |
| 2025-10-28 | 35.50 | 35.79 | 35.45 | 35.49 | -0.695% | 6,520 | +20.834% | |
| 2025-10-27 | 35.99 | 36.11 | 35.57 | 35.73 | +0.894% | 8,458 | +19.993% | |
| 2025-10-24 | 35.45 | 35.63 | 35.39 | 35.42 | +1.027% | 9,862 | +21.067% | |
| 2025-10-23 | 35.09 | 35.09 | 35.06 | 35.06 | +2.037% | 1,246 | +22.310% | |
| 2025-10-22 | 35.09 | 35.18 | 33.90 | 34.36 | -2.976% | 11,151 | +24.801% | |
| 2025-10-21 | 35.66 | 35.66 | 35.17 | 35.41 | -0.703% | 7,873 | +21.087% | |
| 2025-10-20 | 35.02 | 35.72 | 34.94 | 35.66 | +3.605% | 18,099 | +20.236% | |
| 2025-10-17 | 34.83 | 34.83 | 34.30 | 34.42 | -1.793% | 2,631 | +24.571% | |
| 2025-10-16 | 35.73 | 35.88 | 35.00 | 35.05 | -1.066% | 11,357 | +22.337% | |
| 2025-10-15 | 35.20 | 35.51 | 35.11 | 35.43 | +3.237% | 11,183 | +21.033% | |
| 2025-10-14 | 33.30 | 34.63 | 33.30 | 34.32 | +1.306% | 4,132 | +24.951% | |
| 2025-10-13 | 33.85 | 33.89 | 33.60 | 33.87 | +2.512% | 10,175 | +26.583% | |
| 2025-10-10 | 34.88 | 34.88 | 33.04 | 33.04 | -4.962% | 10,922 | +29.763% | |
| 2025-10-09 | 35.06 | 35.06 | 34.67 | 34.77 | -0.257% | 6,693 | +23.325% | |
| 2025-10-08 | 34.45 | 34.90 | 34.19 | 34.86 | +2.260% | 11,467 | +23.008% | |
| 2025-10-07 | 34.97 | 34.97 | 34.00 | 34.09 | -1.756% | 14,518 | +25.788% | |
| 2025-10-06 | 35.05 | 35.05 | 34.70 | 34.70 | +0.565% | 15,292 | +23.579% | |
| 2025-10-03 | 34.69 | 34.80 | 34.32 | 34.50 | +1.426% | 3,247 | +24.278% | |
| 2025-10-02 | 33.98 | 34.02 | 33.72 | 34.02 | +0.680% | 1,423 | +26.050% | |
| 2025-10-01 | 33.37 | 33.79 | 33.37 | 33.79 | +1.029% | 2,050 | +26.906% | |
| 2025-09-30 | 33.24 | 33.47 | 32.97 | 33.44 | +0.794% | 12,881 | +28.212% | |
| 2025-09-29 | 32.96 | 33.25 | 32.96 | 33.18 | +0.895% | 8,962 | +29.230% | |
| 2025-09-26 | 32.82 | 32.89 | 32.45 | 32.89 | +1.148% | 6,930 | +30.387% | |
| 2025-09-25 | 32.70 | 32.70 | 32.21 | 32.51 | -1.370% | 9,589 | +31.883% | |
| 2025-09-24 | 33.09 | 33.14 | 32.83 | 32.96 | +0.957% | 7,270 | +30.076% | |
| 2025-09-23 | 33.09 | 33.26 | 32.65 | 32.65 | -0.757% | 26,144 | +31.321% | |
| 2025-09-22 | 32.37 | 32.94 | 32.37 | 32.90 | +0.860% | 4,758 | +30.327% | |
| 2025-09-19 | 33.30 | 33.30 | 32.62 | 32.62 | -1.483% | 6,467 | +31.447% | |
| 2025-09-18 | 32.40 | 33.14 | 32.40 | 33.11 | +3.901% | 12,976 | +29.499% | |
| 2025-09-17 | 32.08 | 32.59 | 31.87 | 31.87 | +0.112% | 6,896 | +34.550% | |
| 2025-09-16 | 31.88 | 31.89 | 31.64 | 31.83 | +0.169% | 1,961 | +34.700% | |
| 2025-09-15 | 31.73 | 31.78 | 31.67 | 31.78 | +0.629% | 4,277 | +34.927% | |
| 2025-09-12 | 32.06 | 32.06 | 31.56 | 31.58 | -1.560% | 1,455 | +35.776% | |
| 2025-09-11 | 31.69 | 32.08 | 31.69 | 32.08 | +2.282% | 6,223 | +33.658% | |
| 2025-09-10 | 31.88 | 31.88 | 31.36 | 31.36 | -0.950% | 5,562 | +36.709% | |
| 2025-09-09 | 31.66 | 31.68 | 31.33 | 31.67 | +0.296% | 20,399 | +35.410% | |
| 2025-09-08 | 31.75 | 31.75 | 31.39 | 31.57 | +0.617% | 7,114 | +35.811% | |
| 2025-09-05 | 31.23 | 31.59 | 31.23 | 31.38 | +1.128% | 17,902 | +36.648% | |
| 2025-09-04 | 30.65 | 31.03 | 30.51 | 31.03 | +1.699% | 1,165 | +38.189% | |
| 2025-09-03 | 30.64 | 30.80 | 30.31 | 30.51 | -0.032% | 16,640 | +40.538% | |
| 2025-09-02 | 30.11 | 30.55 | 30.11 | 30.52 | +0.052% | 2,894 | +40.492% | |
| 2025-08-29 | 30.71 | 30.71 | 30.29 | 30.50 | -0.768% | 3,462 | +40.565% | |
| 2025-08-28 | 30.68 | 30.86 | 30.62 | 30.74 | +0.506% | 3,854 | +39.485% | |
| 2025-08-27 | 30.54 | 30.64 | 30.48 | 30.59 | +0.481% | 14,128 | +40.192% | |
| 2025-08-26 | 30.21 | 30.45 | 30.21 | 30.44 | +1.734% | 9,790 | +40.866% | |
| 2025-08-25 | 30.24 | 30.24 | 29.91 | 29.92 | -1.027% | 11,165 | +43.309% | |
| 2025-08-22 | 29.28 | 30.39 | 29.28 | 30.23 | +3.892% | 8,432 | +41.838% | |
| 2025-08-21 | 28.73 | 29.21 | 28.73 | 29.10 | +0.680% | 3,848 | +47.359% | |
| 2025-08-20 | 28.92 | 28.92 | 28.48 | 28.90 | -0.457% | 3,350 | +48.360% | |
| 2025-08-19 | 29.52 | 29.52 | 29.02 | 29.03 | -1.652% | 3,853 | +47.682% | |
| 2025-08-18 | 29.26 | 29.60 | 29.26 | 29.52 | +0.972% | 5,477 | +45.243% | |
| 2025-08-15 | 29.27 | 29.27 | 29.14 | 29.24 | +0.138% | 1,102 | +46.655% | |
| 2025-08-14 | 29.18 | 29.20 | 28.85 | 29.20 | -1.575% | 2,373 | +46.857% | |
| 2025-08-13 | 29.49 | 29.66 | 29.49 | 29.66 | +2.897% | 546 | +44.544% | |
| 2025-08-12 | 28.56 | 28.85 | 28.56 | 28.83 | +3.525% | 2,129 | +48.730% | |
| 2025-08-11 | 27.87 | 28.09 | 27.85 | 27.85 | -0.500% | 21,888 | +53.974% | |
| 2025-08-08 | 27.89 | 27.99 | 27.89 | 27.99 | +0.499% | 2,627 | +53.204% | |
| 2025-08-07 | 28.22 | 28.22 | 27.70 | 27.85 | -0.880% | 1,904 | +53.969% | |
| 2025-08-06 | 28.20 | 28.20 | 27.84 | 28.10 | +0.280% | 4,564 | +52.613% | |
| 2025-08-05 | 28.25 | 28.27 | 27.78 | 28.02 | +0.196% | 5,674 | +53.040% | |
| 2025-08-04 | 27.50 | 27.96 | 27.50 | 27.96 | +3.151% | 2,459 | +53.340% | |
| 2025-08-01 | 27.23 | 27.23 | 26.89 | 27.11 | -2.054% | 2,666 | +58.172% | |
| 2025-07-31 | 28.09 | 28.18 | 27.68 | 27.68 | -1.230% | 4,256 | +54.922% | |
| 2025-07-30 | 28.59 | 28.65 | 27.91 | 28.02 | -1.106% | 4,140 | +53.016% | |
| 2025-07-29 | 28.91 | 28.92 | 28.32 | 28.34 | -2.004% | 3,740 | +51.323% | |
| 2025-07-28 | 29.19 | 29.19 | 28.91 | 28.91 | -0.128% | 2,152 | +48.291% | |
| 2025-07-25 | 29.14 | 29.14 | 28.77 | 28.95 | -0.229% | 3,913 | +48.101% | |
| 2025-07-24 | 29.48 | 29.48 | 29.02 | 29.02 | -1.455% | 2,530 | +47.762% | |
| 2025-07-23 | 28.88 | 29.45 | 28.88 | 29.45 | +2.789% | 2,265 | +45.612% | |
| 2025-07-22 | 28.31 | 28.65 | 28.31 | 28.65 | +1.960% | 2,561 | +49.674% | |
| 2025-07-21 | 28.42 | 28.42 | 28.10 | 28.10 | +0.481% | 2,013 | +52.607% | |
| 2025-07-18 | 28.40 | 28.46 | 27.96 | 27.96 | -0.901% | 735 | +53.341% | |
| 2025-07-17 | 27.96 | 28.36 | 27.96 | 28.22 | +1.284% | 2,449 | +51.960% | |
| 2025-07-16 | 27.74 | 27.86 | 27.52 | 27.86 | +1.012% | 5,000 | +53.912% | |
| 2025-07-15 | 28.30 | 28.30 | 27.58 | 27.58 | -1.816% | 1,441 | +55.469% | |
| 2025-07-14 | 28.02 | 28.09 | 27.95 | 28.09 | +0.393% | 2,571 | +52.646% | |
| 2025-07-11 | 28.17 | 28.18 | 27.98 | 27.98 | -2.168% | 3,243 | +53.247% | |
| 2025-07-10 | 28.55 | 28.63 | 28.51 | 28.60 | +0.421% | 1,364 | +49.924% | |
| 2025-07-09 | 28.20 | 28.51 | 27.99 | 28.48 | +2.079% | 3,133 | +50.556% | |
| 2025-07-08 | 28.01 | 28.05 | 27.90 | 27.90 | +1.862% | 535 | +53.686% | |
| 2025-07-07 | 27.90 | 27.90 | 27.39 | 27.39 | -2.457% | 2,570 | +56.548% | |
| 2025-07-03 | 27.98 | 28.08 | 27.98 | 28.08 | +0.935% | 380 | +52.701% | |
| 2025-07-02 | 27.17 | 27.82 | 27.17 | 27.82 | +2.733% | 3,007 | +54.128% | |
| 2025-07-01 | 26.69 | 27.17 | 26.69 | 27.08 | +1.196% | 1,562 | +58.340% | |
| 2025-06-30 | 26.86 | 26.86 | 26.76 | 26.76 | 0.000% | 1,848 | +60.233% | |
| 2025-06-27 | 27.03 | 27.03 | 26.66 | 26.76 | -0.475% | 2,602 | +60.233% | |
| 2025-06-26 | 26.63 | 26.89 | 26.63 | 26.89 | +1.195% | 1,042 | +59.473% | |
| 2025-06-25 | 26.63 | 26.63 | 26.37 | 26.57 | +0.264% | 502 | +61.379% | |
| 2025-06-24 | 26.28 | 26.53 | 26.23 | 26.50 | +3.354% | 2,540 | +61.805% | |
| 2025-06-23 | 25.40 | 25.64 | 25.13 | 25.64 | -0.311% | 3,240 | +67.232% | |
| 2025-06-20 | 26.23 | 26.23 | 25.69 | 25.72 | -1.039% | 4,293 | +66.712% | |
| 2025-06-18 | 25.90 | 26.33 | 25.90 | 25.99 | +0.697% | 6,919 | +64.980% | |
| 2025-06-17 | 26.19 | 26.23 | 25.81 | 25.81 | -2.235% | 3,719 | +66.131% | |
| 2025-06-16 | 26.02 | 26.40 | 26.02 | 26.40 | +2.964% | 2,671 | +62.418% | |
| 2025-06-13 | 25.66 | 25.89 | 25.57 | 25.64 | -1.687% | 11,178 | +67.232% | |
| 2025-06-12 | 26.13 | 26.22 | 26.01 | 26.08 | -0.799% | 8,078 | +64.411% | |
| 2025-06-11 | 26.54 | 26.65 | 26.27 | 26.29 | -1.017% | 6,748 | +63.098% | |
| 2025-06-10 | 26.28 | 26.67 | 26.28 | 26.56 | +1.723% | 2,874 | +61.440% | |
| 2025-06-09 | 25.99 | 26.14 | 25.95 | 26.11 | +1.437% | 11,287 | +64.222% | |
| 2025-06-06 | 25.36 | 25.74 | 25.36 | 25.74 | +2.713% | 1,751 | +66.583% | |
| 2025-06-05 | 24.95 | 25.36 | 24.91 | 25.06 | -0.318% | 6,149 | +71.103% | |
| 2025-06-04 | 25.00 | 25.17 | 25.00 | 25.14 | +0.762% | 1,033 | +70.558% | |
| 2025-06-03 | 24.36 | 24.95 | 24.36 | 24.95 | +2.759% | 1,569 | +71.857% | |
| 2025-06-02 | 23.99 | 24.28 | 23.96 | 24.28 | +0.872% | 2,258 | +76.600% | |
| 2025-05-30 | 24.23 | 24.23 | 24.05 | 24.07 | -1.352% | 521 | +78.140% | |
| 2025-05-29 | 24.66 | 24.66 | 24.29 | 24.40 | +0.412% | 8,715 | +75.731% | |
| 2025-05-28 | 24.32 | 24.32 | 24.30 | 24.30 | -0.205% | 354 | +76.454% | |
| 2025-05-27 | 24.13 | 24.44 | 24.13 | 24.35 | +2.743% | 2,429 | +76.092% | |
| 2025-05-23 | 23.52 | 23.73 | 23.52 | 23.70 | -1.085% | 2,451 | +80.922% | |
| 2025-05-22 | 23.85 | 24.04 | 23.85 | 23.96 | +0.251% | 2,962 | +78.958% | |
| 2025-05-21 | 24.55 | 24.55 | 23.90 | 23.90 | -3.434% | 3,202 | +79.408% | |
| 2025-05-20 | 24.38 | 24.82 | 24.38 | 24.75 | +0.610% | 1,442 | +73.246% | |
| 2025-05-19 | 24.15 | 24.60 | 24.15 | 24.60 | +0.285% | 3,959 | +74.302% | |
| 2025-05-16 | 24.36 | 24.62 | 24.29 | 24.53 | +1.364% | 2,205 | +74.800% | |
| 2025-05-15 | 23.98 | 24.21 | 23.84 | 24.20 | +0.498% | 2,649 | +77.183% | |
| 2025-05-14 | 24.07 | 24.10 | 24.05 | 24.08 | -0.987% | 1,111 | +78.066% | |
| 2025-05-13 | 24.45 | 24.48 | 24.32 | 24.32 | -0.205% | 2,836 | +76.309% | |
| 2025-05-12 | 24.34 | 24.56 | 24.23 | 24.37 | +4.101% | 2,251 | +75.947% | |
| 2025-05-09 | 23.64 | 23.64 | 23.41 | 23.41 | +0.602% | 787 | +83.163% | |
| 2025-05-08 | 22.82 | 23.27 | 22.79 | 23.27 | +2.601% | 1,716 | +84.265% | |
| 2025-05-07 | 22.81 | 22.81 | 22.50 | 22.68 | +0.576% | 5,143 | +89.058% | |
| 2025-05-06 | 23.11 | 23.11 | 22.55 | 22.55 | -2.969% | 3,146 | +90.148% | |
| 2025-05-05 | 23.55 | 23.55 | 23.24 | 23.24 | -1.941% | 1,151 | +84.503% | |
| 2025-05-02 | 23.56 | 23.80 | 23.56 | 23.70 | +2.111% | 1,137 | +80.922% | |
| 2025-05-01 | 23.19 | 23.29 | 23.19 | 23.21 | +0.259% | 5,664 | +84.741% | |
| 2025-04-30 | 22.81 | 23.15 | 22.58 | 23.15 | -0.216% | 7,087 | +85.220% | |
| 2025-04-29 | 23.22 | 23.27 | 23.09 | 23.20 | +0.043% | 1,275 | +84.821% | |
| 2025-04-28 | 23.31 | 23.31 | 22.83 | 23.19 | +0.303% | 2,534 | +84.900% | |
| 2025-04-25 | 22.87 | 23.12 | 22.75 | 23.12 | +0.434% | 3,409 | +85.460% | |
| 2025-04-24 | 22.42 | 23.02 | 22.33 | 23.02 | +3.507% | 4,965 | +86.266% | |
| 2025-04-23 | 22.46 | 22.80 | 22.24 | 22.24 | +2.394% | 2,760 | +92.799% | |
| 2025-04-22 | 21.55 | 21.72 | 21.55 | 21.72 | +3.330% | 1,196 | +97.414% | |
| 2025-04-21 | 20.98 | 21.13 | 20.85 | 21.02 | -0.615% | 3,864 | +103.989% | |
| 2025-04-17 | 21.16 | 21.17 | 20.95 | 21.15 | +0.955% | 2,732 | +102.735% | |
| 2025-04-16 | 21.19 | 21.19 | 20.68 | 20.95 | -2.057% | 3,691 | +104.670% | |
| 2025-04-15 | 21.70 | 21.70 | 21.39 | 21.39 | +0.047% | 1,680 | +100.460% | |
| 2025-04-14 | 21.57 | 21.57 | 21.12 | 21.38 | 0.000% | 2,414 | +100.554% |