VRIG
Invesco Variable Rate Investment Grade ETF
stockNASDAQETF
Market OpenOct 5, 2026 11:30:14 AM EDT
25.04USD0.000%(0.00)436,889
25.04Bid25.05Ask0.01SpreadVRIG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 25.03 | 25.06 | 25.03 | 25.04 | 0.000% | 436,889 | 0.000% | |
| 2026-10-02 | 25.04 | 25.04 | 25.02 | 25.04 | +0.060% | 503,688 | 0.000% | |
| 2026-10-01 | 25.03 | 25.03 | 25.02 | 25.02 | 0.000% | 765,939 | +0.060% | |
| 2026-09-30 | 25.02 | 25.04 | 25.02 | 25.02 | -0.020% | 683,449 | +0.060% | |
| 2026-09-29 | 25.03 | 25.03 | 25.02 | 25.03 | 0.000% | 563,898 | +0.040% | |
| 2026-09-28 | 25.03 | 25.03 | 25.00 | 25.03 | 0.000% | 1,085,314 | +0.040% | |
| 2026-09-25 | 25.04 | 25.04 | 25.02 | 25.03 | 0.000% | 508,719 | +0.040% | |
| 2026-09-24 | 25.03 | 25.03 | 25.02 | 25.03 | 0.000% | 494,357 | +0.040% | |
| 2026-09-23 | 25.04 | 25.04 | 25.02 | 25.03 | +0.020% | 875,350 | +0.040% | |
| 2026-09-22 | 25.03 | 25.04 | 25.02 | 25.02 | -0.020% | 419,032 | +0.060% | |
| 2026-09-21 | 25.02 | 25.03 | 25.02 | 25.03 | -0.279% | 1,050,795 | +0.040% | |
| 2026-09-18 | 25.10 | 25.11 | 25.10 | 25.10 | +0.020% | 583,408 | -0.239% | |
| 2026-09-17 | 25.11 | 25.11 | 25.09 | 25.09 | -0.020% | 528,766 | -0.219% | |
| 2026-09-16 | 25.10 | 25.10 | 25.09 | 25.10 | 0.000% | 404,616 | -0.239% | |
| 2026-09-15 | 25.09 | 25.10 | 25.09 | 25.10 | +0.060% | 997,098 | -0.239% | |
| 2026-09-14 | 25.09 | 25.10 | 25.08 | 25.09 | +0.060% | 550,810 | -0.179% | |
| 2026-09-11 | 25.10 | 25.10 | 25.07 | 25.07 | -0.060% | 6,455,136 | -0.120% | |
| 2026-09-10 | 25.09 | 25.09 | 25.08 | 25.09 | +0.020% | 606,297 | -0.179% | |
| 2026-09-09 | 25.09 | 25.10 | 25.07 | 25.08 | +0.040% | 772,410 | -0.159% | |
| 2026-09-08 | 25.07 | 25.08 | 25.06 | 25.07 | -0.020% | 296,192 | -0.120% | |
| 2026-09-04 | 25.07 | 25.08 | 25.07 | 25.07 | 0.000% | 258,542 | -0.140% | |
| 2026-09-03 | 25.07 | 25.10 | 25.07 | 25.07 | -0.020% | 216,880 | -0.140% | |
| 2026-09-02 | 25.07 | 25.08 | 25.06 | 25.08 | +0.060% | 257,626 | -0.159% | |
| 2026-09-01 | 25.06 | 25.07 | 25.05 | 25.07 | +0.020% | 799,345 | -0.100% | |
| 2026-08-31 | 25.04 | 25.06 | 25.04 | 25.06 | +0.080% | 292,917 | -0.080% | |
| 2026-08-28 | 25.04 | 25.06 | 25.04 | 25.04 | -0.060% | 635,625 | 0.000% | |
| 2026-08-27 | 25.06 | 25.06 | 25.05 | 25.05 | 0.000% | 219,242 | -0.060% | |
| 2026-08-26 | 25.05 | 25.06 | 25.04 | 25.05 | +0.040% | 365,621 | -0.060% | |
| 2026-08-25 | 25.05 | 25.05 | 25.04 | 25.05 | -0.020% | 330,819 | -0.020% | |
| 2026-08-24 | 25.05 | 25.05 | 25.04 | 25.05 | -0.318% | 348,580 | -0.040% | |
| 2026-08-21 | 25.12 | 25.14 | 25.12 | 25.13 | +0.040% | 424,809 | -0.358% | |
| 2026-08-20 | 25.13 | 25.13 | 25.12 | 25.12 | -0.040% | 259,637 | -0.318% | |
| 2026-08-19 | 25.13 | 25.13 | 25.12 | 25.13 | +0.040% | 240,126 | -0.358% | |
| 2026-08-18 | 25.13 | 25.13 | 25.11 | 25.12 | +0.020% | 305,028 | -0.318% | |
| 2026-08-17 | 25.12 | 25.12 | 25.11 | 25.11 | +0.040% | 432,005 | -0.299% | |
| 2026-08-14 | 25.11 | 25.11 | 25.10 | 25.11 | -0.020% | 336,227 | -0.259% | |
| 2026-08-13 | 25.11 | 25.11 | 25.09 | 25.11 | +0.060% | 543,522 | -0.279% | |
| 2026-08-12 | 25.09 | 25.10 | 25.09 | 25.09 | -0.020% | 292,177 | -0.219% | |
| 2026-08-11 | 25.10 | 25.10 | 25.09 | 25.10 | +0.020% | 275,928 | -0.239% | |
| 2026-08-10 | 25.09 | 25.10 | 25.09 | 25.09 | +0.020% | 412,596 | -0.219% | |
| 2026-08-07 | 25.09 | 25.09 | 25.08 | 25.09 | +0.020% | 548,204 | -0.199% | |
| 2026-08-06 | 25.09 | 25.09 | 25.08 | 25.09 | -0.020% | 295,935 | -0.179% | |
| 2026-08-05 | 25.09 | 25.09 | 25.08 | 25.09 | +0.060% | 337,281 | -0.199% | |
| 2026-08-04 | 25.09 | 25.09 | 25.07 | 25.07 | -0.020% | 467,817 | -0.140% | |
| 2026-08-03 | 25.08 | 25.08 | 25.07 | 25.08 | 0.000% | 1,308,432 | -0.159% | |
| 2026-07-31 | 25.07 | 25.08 | 25.06 | 25.08 | +0.060% | 306,997 | -0.159% | |
| 2026-07-30 | 25.07 | 25.07 | 25.05 | 25.07 | -0.020% | 745,300 | -0.100% | |
| 2026-07-29 | 25.06 | 25.07 | 25.05 | 25.07 | +0.060% | 380,534 | -0.120% | |
| 2026-07-28 | 25.06 | 25.09 | 25.05 | 25.05 | +0.040% | 790,788 | -0.060% | |
| 2026-07-27 | 25.05 | 25.05 | 25.04 | 25.05 | 0.000% | 254,468 | -0.020% | |
| 2026-07-24 | 25.05 | 25.05 | 25.04 | 25.05 | 0.000% | 348,592 | -0.020% | |
| 2026-07-23 | 25.05 | 25.05 | 25.04 | 25.05 | 0.000% | 548,382 | -0.020% | |
| 2026-07-22 | 25.05 | 25.06 | 25.04 | 25.05 | -0.020% | 287,875 | -0.020% | |
| 2026-07-21 | 25.05 | 25.06 | 25.03 | 25.05 | 0.000% | 488,528 | -0.040% | |
| 2026-07-20 | 25.04 | 25.05 | 25.04 | 25.05 | -0.299% | 539,304 | -0.040% | |
| 2026-07-17 | 25.12 | 25.13 | 25.11 | 25.13 | +0.040% | 503,831 | -0.338% | |
| 2026-07-16 | 25.12 | 25.13 | 25.11 | 25.11 | 0.000% | 476,900 | -0.299% | |
| 2026-07-15 | 25.11 | 25.12 | 25.10 | 25.11 | +0.040% | 290,248 | -0.299% | |
| 2026-07-14 | 25.10 | 25.11 | 25.10 | 25.11 | 0.000% | 1,520,109 | -0.259% | |
| 2026-07-13 | 25.10 | 25.11 | 25.10 | 25.11 | +0.020% | 266,856 | -0.259% | |
| 2026-07-10 | 25.10 | 25.11 | 25.10 | 25.10 | +0.020% | 275,777 | -0.239% | |
| 2026-07-09 | 25.09 | 25.10 | 25.09 | 25.09 | 0.000% | 272,472 | -0.219% | |
| 2026-07-08 | 25.10 | 25.10 | 25.09 | 25.09 | 0.000% | 349,691 | -0.219% | |
| 2026-07-07 | 25.09 | 25.10 | 25.08 | 25.09 | +0.040% | 416,201 | -0.219% | |
| 2026-07-06 | 25.08 | 25.11 | 25.07 | 25.09 | +0.040% | 966,701 | -0.179% | |
| 2026-07-02 | 25.07 | 25.08 | 25.07 | 25.07 | -0.020% | 287,804 | -0.140% | |
| 2026-07-01 | 25.06 | 25.09 | 25.06 | 25.08 | +0.040% | 1,492,117 | -0.159% | |
| 2026-06-30 | 25.07 | 25.08 | 25.06 | 25.07 | -0.020% | 812,710 | -0.120% | |
| 2026-06-29 | 25.07 | 25.08 | 25.06 | 25.07 | +0.060% | 6,023,791 | -0.140% | |
| 2026-06-26 | 25.06 | 25.06 | 25.05 | 25.06 | 0.000% | 431,908 | -0.080% | |
| 2026-06-25 | 25.07 | 25.07 | 25.06 | 25.06 | -0.040% | 470,514 | -0.080% | |
| 2026-06-24 | 25.07 | 25.07 | 25.05 | 25.07 | +0.080% | 621,068 | -0.120% | |
| 2026-06-23 | 25.05 | 25.05 | 25.04 | 25.05 | 0.000% | 216,661 | -0.040% | |
| 2026-06-22 | 25.06 | 25.06 | 25.04 | 25.05 | -0.318% | 434,653 | -0.040% | Div $0.092 |
| 2026-06-18 | 25.15 | 25.15 | 25.12 | 25.13 | +0.020% | 659,416 | -0.358% | |
| 2026-06-17 | 25.11 | 25.13 | 25.11 | 25.13 | +0.060% | 235,713 | -0.338% | |
| 2026-06-16 | 25.12 | 25.12 | 25.11 | 25.11 | 0.000% | 398,794 | -0.279% | |
| 2026-06-15 | 25.11 | 25.12 | 25.11 | 25.11 | +0.020% | 237,405 | -0.279% | |
| 2026-06-12 | 25.09 | 25.11 | 25.09 | 25.11 | +0.040% | 376,856 | -0.259% | |
| 2026-06-11 | 25.09 | 25.10 | 25.09 | 25.09 | 0.000% | 277,679 | -0.219% | |
| 2026-06-10 | 25.10 | 25.10 | 25.09 | 25.09 | 0.000% | 264,188 | -0.219% | |
| 2026-06-09 | 25.10 | 25.10 | 25.09 | 25.09 | 0.000% | 419,938 | -0.219% | |
| 2026-06-08 | 25.08 | 25.10 | 25.08 | 25.09 | +0.040% | 438,668 | -0.219% | |
| 2026-06-05 | 25.09 | 25.09 | 25.08 | 25.09 | +0.040% | 241,236 | -0.179% | |
| 2026-06-04 | 25.07 | 25.08 | 25.07 | 25.07 | -0.020% | 190,921 | -0.140% | |
| 2026-06-03 | 25.08 | 25.08 | 25.07 | 25.08 | +0.020% | 209,900 | -0.159% | |
| 2026-06-02 | 25.08 | 25.08 | 25.07 | 25.07 | -0.020% | 222,315 | -0.140% | |
| 2026-06-01 | 25.07 | 25.08 | 25.06 | 25.08 | +0.040% | 308,862 | -0.159% | |
| 2026-05-29 | 25.06 | 25.07 | 25.06 | 25.07 | 0.000% | 382,754 | -0.120% | |
| 2026-05-28 | 25.07 | 25.07 | 25.06 | 25.07 | +0.040% | 534,711 | -0.120% | |
| 2026-05-27 | 25.05 | 25.06 | 25.05 | 25.06 | +0.020% | 377,195 | -0.080% | |
| 2026-05-26 | 25.06 | 25.06 | 25.05 | 25.05 | +0.040% | 291,839 | -0.060% | |
| 2026-05-22 | 25.05 | 25.05 | 25.04 | 25.05 | +0.040% | 293,942 | -0.020% | |
| 2026-05-21 | 25.04 | 25.04 | 25.03 | 25.04 | -0.020% | 240,876 | +0.020% | |
| 2026-05-20 | 25.03 | 25.04 | 25.03 | 25.04 | 0.000% | 236,261 | 0.000% | |
| 2026-05-19 | 25.03 | 25.04 | 25.03 | 25.04 | +0.020% | 299,888 | 0.000% | |
| 2026-05-18 | 25.03 | 25.04 | 25.02 | 25.04 | -0.378% | 742,973 | +0.020% | |
| 2026-05-15 | 25.12 | 25.13 | 25.12 | 25.13 | +0.020% | 272,604 | -0.358% | |
| 2026-05-14 | 25.11 | 25.13 | 25.11 | 25.13 | +0.020% | 199,605 | -0.338% | |
| 2026-05-13 | 25.10 | 25.12 | 25.10 | 25.12 | +0.060% | 295,003 | -0.318% | |
| 2026-05-12 | 25.12 | 25.12 | 25.10 | 25.11 | 0.000% | 395,408 | -0.259% | |
| 2026-05-11 | 25.11 | 25.11 | 25.10 | 25.11 | +0.060% | 335,377 | -0.259% | |
| 2026-05-08 | 25.08 | 25.11 | 25.08 | 25.09 | 0.000% | 288,196 | -0.199% | |
| 2026-05-07 | 25.08 | 25.09 | 25.08 | 25.09 | +0.020% | 257,855 | -0.199% | |
| 2026-05-06 | 25.09 | 25.09 | 25.08 | 25.09 | 0.000% | 411,609 | -0.179% | |
| 2026-05-05 | 25.08 | 25.09 | 25.08 | 25.09 | +0.040% | 498,101 | -0.179% | |
| 2026-05-04 | 25.08 | 25.08 | 25.06 | 25.07 | +0.060% | 803,999 | -0.140% | |
| 2026-05-01 | 25.07 | 25.07 | 25.06 | 25.06 | +0.020% | 313,141 | -0.080% | |
| 2026-04-30 | 25.05 | 25.06 | 25.05 | 25.05 | +0.020% | 245,661 | -0.060% | |
| 2026-04-29 | 25.05 | 25.06 | 25.05 | 25.05 | 0.000% | 208,722 | -0.040% | |
| 2026-04-28 | 25.04 | 25.06 | 25.04 | 25.05 | +0.040% | 253,475 | -0.040% | |
| 2026-04-27 | 25.05 | 25.05 | 25.04 | 25.04 | +0.040% | 261,362 | 0.000% | |
| 2026-04-24 | 25.03 | 25.04 | 25.03 | 25.03 | +0.020% | 279,416 | +0.040% | |
| 2026-04-23 | 25.04 | 25.04 | 25.02 | 25.02 | 0.000% | 340,069 | +0.060% | |
| 2026-04-22 | 25.01 | 25.03 | 25.01 | 25.02 | 0.000% | 492,301 | +0.060% | |
| 2026-04-21 | 25.03 | 25.03 | 25.02 | 25.02 | +0.040% | 277,103 | +0.060% | |
| 2026-04-20 | 25.02 | 25.03 | 25.00 | 25.02 | -0.339% | 1,574,322 | +0.100% | |
| 2026-04-17 | 25.08 | 25.10 | 25.08 | 25.10 | +0.080% | 351,440 | -0.239% | |
| 2026-04-16 | 25.09 | 25.09 | 25.07 | 25.08 | -0.020% | 479,738 | -0.159% | |
| 2026-04-15 | 25.09 | 25.09 | 25.08 | 25.09 | +0.040% | 302,907 | -0.179% | |
| 2026-04-14 | 25.07 | 25.08 | 25.07 | 25.07 | +0.020% | 424,213 | -0.140% | |
| 2026-04-13 | 25.06 | 25.08 | 25.06 | 25.07 | -0.020% | 315,403 | -0.120% | |
| 2026-04-10 | 25.07 | 25.08 | 25.07 | 25.07 | +0.040% | 354,820 | -0.140% | |
| 2026-04-09 | 25.07 | 25.07 | 25.06 | 25.07 | +0.020% | 532,762 | -0.100% | |
| 2026-04-08 | 25.06 | 25.07 | 25.06 | 25.06 | -0.040% | 1,374,053 | -0.080% | |
| 2026-04-07 | 25.06 | 25.07 | 25.06 | 25.07 | +0.080% | 303,905 | -0.120% | |
| 2026-04-06 | 25.07 | 25.07 | 25.05 | 25.05 | -0.040% | 602,963 | -0.040% | |
| 2026-04-02 | 25.04 | 25.06 | 25.04 | 25.06 | +0.080% | 524,780 | -0.080% | |
| 2026-04-01 | 25.05 | 25.05 | 25.04 | 25.04 | +0.020% | 447,646 | 0.000% | |
| 2026-03-31 | 25.03 | 25.04 | 25.02 | 25.04 | +0.060% | 379,085 | +0.020% | |
| 2026-03-30 | 25.02 | 25.04 | 25.02 | 25.02 | -0.020% | 274,621 | +0.080% | |
| 2026-03-27 | 25.04 | 25.04 | 25.02 | 25.02 | 0.000% | 599,102 | +0.060% | |
| 2026-03-26 | 25.02 | 25.04 | 25.02 | 25.02 | -0.040% | 303,566 | +0.060% | |
| 2026-03-25 | 25.03 | 25.04 | 25.02 | 25.04 | 0.000% | 658,314 | +0.020% | |
| 2026-03-24 | 25.04 | 25.04 | 25.03 | 25.04 | -0.020% | 495,259 | +0.020% | |
| 2026-03-23 | 25.03 | 25.05 | 25.03 | 25.04 | -0.318% | 967,359 | 0.000% | |
| 2026-03-20 | 25.11 | 25.12 | 25.11 | 25.12 | +0.040% | 745,676 | -0.318% | |
| 2026-03-19 | 25.11 | 25.12 | 25.11 | 25.11 | -0.080% | 218,551 | -0.279% | |
| 2026-03-18 | 25.11 | 25.13 | 25.11 | 25.13 | +0.040% | 375,493 | -0.358% | |
| 2026-03-17 | 25.11 | 25.12 | 25.11 | 25.12 | +0.060% | 362,904 | -0.318% | |
| 2026-03-16 | 25.11 | 25.11 | 25.10 | 25.11 | +0.020% | 263,090 | -0.259% | |
| 2026-03-13 | 25.10 | 25.11 | 25.10 | 25.10 | -0.060% | 271,727 | -0.239% | |
| 2026-03-12 | 25.12 | 25.12 | 25.11 | 25.11 | 0.000% | 279,549 | -0.299% | |
| 2026-03-11 | 25.12 | 25.12 | 25.11 | 25.11 | 0.000% | 329,364 | -0.299% | |
| 2026-03-10 | 25.12 | 25.12 | 25.11 | 25.11 | +0.020% | 254,389 | -0.299% | |
| 2026-03-09 | 25.11 | 25.12 | 25.10 | 25.11 | 0.000% | 1,208,263 | -0.279% | |
| 2026-03-06 | 25.10 | 25.11 | 25.09 | 25.11 | +0.040% | 337,143 | -0.279% | |
| 2026-03-05 | 25.10 | 25.11 | 25.09 | 25.10 | -0.040% | 435,576 | -0.239% | |
| 2026-03-04 | 25.10 | 25.11 | 25.09 | 25.11 | +0.040% | 240,380 | -0.279% | |
| 2026-03-03 | 25.10 | 25.11 | 25.09 | 25.10 | -0.040% | 1,007,913 | -0.239% | |
| 2026-03-02 | 25.10 | 25.11 | 25.10 | 25.11 | 0.000% | 406,877 | -0.279% | |
| 2026-02-27 | 25.11 | 25.11 | 25.09 | 25.11 | +0.040% | 854,719 | -0.279% | |
| 2026-02-26 | 25.10 | 25.10 | 25.09 | 25.10 | +0.040% | 249,532 | -0.239% | |
| 2026-02-25 | 25.10 | 25.10 | 25.09 | 25.09 | +0.020% | 316,424 | -0.199% | |
| 2026-02-24 | 25.10 | 25.10 | 25.08 | 25.09 | -0.060% | 494,626 | -0.179% | |
| 2026-02-23 | 25.10 | 25.10 | 25.09 | 25.10 | -0.318% | 385,667 | -0.239% | |
| 2026-02-20 | 25.18 | 25.18 | 25.17 | 25.18 | 0.000% | 208,704 | -0.556% | |
| 2026-02-19 | 25.18 | 25.18 | 25.17 | 25.18 | 0.000% | 963,152 | -0.556% | |
| 2026-02-18 | 25.17 | 25.18 | 25.17 | 25.18 | 0.000% | 351,211 | -0.556% | |
| 2026-02-17 | 25.16 | 25.18 | 25.16 | 25.18 | +0.079% | 636,857 | -0.556% | |
| 2026-02-13 | 25.16 | 25.16 | 25.15 | 25.16 | 0.000% | 258,780 | -0.477% | |
| 2026-02-12 | 25.16 | 25.16 | 25.15 | 25.16 | +0.020% | 434,239 | -0.477% | |
| 2026-02-11 | 25.16 | 25.16 | 25.15 | 25.16 | +0.020% | 298,927 | -0.457% | |
| 2026-02-10 | 25.16 | 25.16 | 25.15 | 25.15 | 0.000% | 428,932 | -0.437% | |
| 2026-02-09 | 25.16 | 25.16 | 25.15 | 25.15 | 0.000% | 648,739 | -0.437% | |
| 2026-02-06 | 25.15 | 25.15 | 25.14 | 25.15 | +0.040% | 785,483 | -0.437% | |
| 2026-02-05 | 25.14 | 25.14 | 25.13 | 25.14 | 0.000% | 285,641 | -0.398% | |
| 2026-02-04 | 25.14 | 25.14 | 25.13 | 25.14 | 0.000% | 198,517 | -0.398% | |
| 2026-02-03 | 25.14 | 25.14 | 25.13 | 25.14 | +0.060% | 700,697 | -0.398% | |
| 2026-02-02 | 25.13 | 25.13 | 25.12 | 25.13 | +0.020% | 321,550 | -0.338% | |
| 2026-01-30 | 25.12 | 25.12 | 25.11 | 25.12 | 0.000% | 234,486 | -0.318% | |
| 2026-01-29 | 25.12 | 25.12 | 25.11 | 25.12 | +0.040% | 370,041 | -0.318% | |
| 2026-01-28 | 25.11 | 25.11 | 25.10 | 25.11 | 0.000% | 241,322 | -0.279% | |
| 2026-01-27 | 25.10 | 25.11 | 25.09 | 25.11 | +0.080% | 263,079 | -0.279% | |
| 2026-01-26 | 25.09 | 25.10 | 25.09 | 25.09 | +0.020% | 301,193 | -0.199% | |
| 2026-01-23 | 25.09 | 25.09 | 25.08 | 25.09 | -0.020% | 372,574 | -0.179% | |
| 2026-01-22 | 25.08 | 25.09 | 25.07 | 25.09 | +0.040% | 323,109 | -0.199% | |
| 2026-01-21 | 25.08 | 25.08 | 25.07 | 25.08 | +0.040% | 671,972 | -0.159% | |
| 2026-01-20 | 25.07 | 25.07 | 25.06 | 25.07 | -0.318% | 328,473 | -0.120% | Div $0.100 |
| 2026-01-16 | 25.16 | 25.16 | 25.15 | 25.15 | 0.000% | 278,090 | -0.437% | |
| 2026-01-15 | 25.14 | 25.16 | 25.14 | 25.15 | 0.000% | 453,330 | -0.437% | |
| 2026-01-14 | 25.14 | 25.15 | 25.14 | 25.15 | +0.060% | 302,741 | -0.437% | |
| 2026-01-13 | 25.14 | 25.14 | 25.13 | 25.14 | +0.020% | 245,068 | -0.378% | |
| 2026-01-12 | 25.14 | 25.14 | 25.13 | 25.13 | +0.040% | 237,622 | -0.358% | |
| 2026-01-09 | 25.13 | 25.13 | 25.12 | 25.12 | -0.020% | 341,604 | -0.318% | |
| 2026-01-08 | 25.13 | 25.14 | 25.12 | 25.13 | -0.020% | 811,141 | -0.338% | |
| 2026-01-07 | 25.12 | 25.13 | 25.12 | 25.13 | +0.040% | 819,571 | -0.358% | |
| 2026-01-06 | 25.11 | 25.12 | 25.11 | 25.12 | 0.000% | 503,870 | -0.318% | |
| 2026-01-05 | 25.11 | 25.13 | 25.11 | 25.12 | +0.060% | 592,689 | -0.318% | |
| 2026-01-02 | 25.10 | 25.11 | 25.10 | 25.11 | +0.020% | 264,707 | -0.259% | |
| 2025-12-31 | 25.11 | 25.11 | 25.09 | 25.10 | +0.020% | 217,657 | -0.239% | |
| 2025-12-30 | 25.09 | 25.10 | 25.09 | 25.09 | +0.060% | 251,328 | -0.219% | |
| 2025-12-29 | 25.08 | 25.09 | 25.08 | 25.08 | -0.020% | 291,956 | -0.159% | |
| 2025-12-26 | 25.09 | 25.09 | 25.08 | 25.09 | +0.040% | 155,089 | -0.179% | |
| 2025-12-24 | 25.08 | 25.08 | 25.07 | 25.07 | +0.040% | 156,455 | -0.140% | |
| 2025-12-23 | 25.06 | 25.07 | 25.06 | 25.07 | +0.020% | 233,353 | -0.100% | |
| 2025-12-22 | 25.07 | 25.07 | 25.05 | 25.06 | -0.338% | 337,377 | -0.080% | |
| 2025-12-19 | 25.16 | 25.16 | 25.14 | 25.14 | -0.020% | 504,537 | -0.418% | |
| 2025-12-18 | 25.15 | 25.15 | 25.14 | 25.15 | +0.040% | 242,008 | -0.437% | |
| 2025-12-17 | 25.14 | 25.14 | 25.13 | 25.14 | +0.020% | 225,436 | -0.398% | |
| 2025-12-16 | 25.14 | 25.15 | 25.13 | 25.14 | -0.020% | 245,824 | -0.378% | |
| 2025-12-15 | 25.14 | 25.14 | 25.13 | 25.14 | +0.040% | 317,884 | -0.398% | |
| 2025-12-12 | 25.13 | 25.13 | 25.12 | 25.13 | +0.040% | 183,080 | -0.358% | |
| 2025-12-11 | 25.13 | 25.13 | 25.12 | 25.12 | 0.000% | 183,700 | -0.318% | |
| 2025-12-10 | 25.11 | 25.12 | 25.11 | 25.12 | +0.060% | 267,486 | -0.318% | |
| 2025-12-09 | 25.11 | 25.11 | 25.10 | 25.11 | 0.000% | 195,776 | -0.259% | |
| 2025-12-08 | 25.11 | 25.11 | 25.10 | 25.11 | 0.000% | 200,631 | -0.259% | |
| 2025-12-05 | 25.10 | 25.11 | 25.10 | 25.11 | 0.000% | 248,022 | -0.259% | |
| 2025-12-04 | 25.11 | 25.11 | 25.10 | 25.11 | +0.020% | 246,200 | -0.259% | |
| 2025-12-03 | 25.09 | 25.10 | 25.09 | 25.10 | +0.080% | 3,150,172 | -0.239% | |
| 2025-12-02 | 25.08 | 25.09 | 25.08 | 25.08 | +0.040% | 216,942 | -0.159% | |
| 2025-12-01 | 25.07 | 25.08 | 25.07 | 25.07 | -0.020% | 173,120 | -0.120% | |
| 2025-11-28 | 25.08 | 25.08 | 25.07 | 25.07 | 0.000% | 139,914 | -0.140% | |
| 2025-11-26 | 25.07 | 25.08 | 25.07 | 25.07 | +0.020% | 157,785 | -0.140% | |
| 2025-11-25 | 25.07 | 25.07 | 25.06 | 25.07 | +0.040% | 205,354 | -0.120% | |
| 2025-11-24 | 25.06 | 25.06 | 25.05 | 25.06 | -0.338% | 402,333 | -0.080% | |
| 2025-11-21 | 25.15 | 25.16 | 25.14 | 25.14 | 0.000% | 680,229 | -0.418% | |
| 2025-11-20 | 25.15 | 25.16 | 25.14 | 25.14 | -0.020% | 710,398 | -0.418% | |
| 2025-11-19 | 25.14 | 25.15 | 25.14 | 25.15 | 0.000% | 207,908 | -0.437% | |
| 2025-11-18 | 25.15 | 25.15 | 25.14 | 25.15 | +0.040% | 366,533 | -0.437% | |
| 2025-11-17 | 25.14 | 25.14 | 25.13 | 25.14 | +0.040% | 232,183 | -0.398% | |
| 2025-11-14 | 25.14 | 25.14 | 25.13 | 25.13 | +0.040% | 232,996 | -0.358% | |
| 2025-11-13 | 25.13 | 25.14 | 25.12 | 25.12 | -0.040% | 294,490 | -0.318% | |
| 2025-11-12 | 25.13 | 25.13 | 25.12 | 25.13 | 0.000% | 246,621 | -0.358% | |
| 2025-11-11 | 25.11 | 25.13 | 25.11 | 25.13 | +0.060% | 328,404 | -0.358% | |
| 2025-11-10 | 25.12 | 25.13 | 25.11 | 25.11 | +0.020% | 530,863 | -0.299% | |
| 2025-11-07 | 25.12 | 25.12 | 25.10 | 25.11 | +0.020% | 696,208 | -0.279% | |
| 2025-11-06 | 25.11 | 25.11 | 25.10 | 25.11 | 0.000% | 159,874 | -0.259% | |
| 2025-11-05 | 25.11 | 25.11 | 25.10 | 25.11 | +0.060% | 320,748 | -0.259% | |
| 2025-11-04 | 25.10 | 25.10 | 25.09 | 25.09 | -0.020% | 241,308 | -0.199% | |
| 2025-11-03 | 25.09 | 25.10 | 25.08 | 25.09 | +0.040% | 277,395 | -0.219% | |
| 2025-10-31 | 25.08 | 25.09 | 25.08 | 25.09 | +0.020% | 132,996 | -0.179% | |
| 2025-10-30 | 25.09 | 25.09 | 25.08 | 25.08 | 0.000% | 261,982 | -0.159% | |
| 2025-10-29 | 25.08 | 25.09 | 25.08 | 25.08 | +0.018% | 210,665 | -0.159% | |
| 2025-10-28 | 25.08 | 25.09 | 25.07 | 25.08 | -0.018% | 417,295 | -0.141% | |
| 2025-10-27 | 25.07 | 25.08 | 25.06 | 25.08 | +0.040% | 373,292 | -0.159% | |
| 2025-10-24 | 25.07 | 25.07 | 25.06 | 25.07 | +0.040% | 199,571 | -0.120% | |
| 2025-10-23 | 25.06 | 25.06 | 25.06 | 25.06 | +0.040% | 433,818 | -0.080% | |
| 2025-10-22 | 25.06 | 25.07 | 25.02 | 25.05 | -0.040% | 1,093,320 | -0.040% | |
| 2025-10-21 | 25.07 | 25.07 | 25.06 | 25.06 | -0.020% | 309,117 | -0.080% | |
| 2025-10-20 | 25.06 | 25.07 | 25.05 | 25.07 | -0.358% | 344,164 | -0.100% | |
| 2025-10-17 | 25.14 | 25.16 | 25.14 | 25.16 | +0.020% | 207,322 | -0.457% | |
| 2025-10-16 | 25.15 | 25.15 | 25.14 | 25.15 | 0.000% | 204,369 | -0.437% | |
| 2025-10-15 | 25.14 | 25.15 | 25.14 | 25.15 | 0.000% | 260,228 | -0.437% | |
| 2025-10-14 | 25.14 | 25.15 | 25.13 | 25.15 | +0.060% | 279,996 | -0.437% | |
| 2025-10-13 | 25.13 | 25.14 | 25.12 | 25.14 | +0.060% | 422,357 | -0.378% | |
| 2025-10-10 | 25.13 | 25.14 | 25.12 | 25.12 | -0.040% | 312,954 | -0.318% | |
| 2025-10-09 | 25.12 | 25.13 | 25.12 | 25.13 | +0.040% | 221,072 | -0.358% | |
| 2025-10-08 | 25.12 | 25.13 | 25.12 | 25.12 | +0.040% | 340,047 | -0.318% | |
| 2025-10-07 | 25.12 | 25.12 | 25.11 | 25.11 | 0.000% | 355,377 | -0.279% | |
| 2025-10-06 | 25.11 | 25.12 | 25.11 | 25.11 | +0.040% | 210,921 | -0.279% | |
| 2025-10-03 | 25.10 | 25.11 | 25.10 | 25.10 | 0.000% | 267,000 | -0.239% | |
| 2025-10-02 | 25.10 | 25.10 | 25.09 | 25.10 | 0.000% | 219,947 | -0.239% | |
| 2025-10-01 | 25.09 | 25.10 | 25.09 | 25.10 | 0.000% | 770,462 | -0.239% | |
| 2025-09-30 | 25.08 | 25.10 | 25.08 | 25.10 | +0.100% | 182,180 | -0.239% | |
| 2025-09-29 | 25.08 | 25.08 | 25.07 | 25.07 | 0.000% | 154,479 | -0.140% | |
| 2025-09-26 | 25.08 | 25.08 | 25.07 | 25.07 | 0.000% | 197,641 | -0.140% | |
| 2025-09-25 | 25.08 | 25.08 | 25.07 | 25.07 | +0.020% | 273,624 | -0.140% | |
| 2025-09-24 | 25.07 | 25.07 | 25.06 | 25.07 | +0.020% | 192,732 | -0.120% | |
| 2025-09-23 | 25.07 | 25.07 | 25.06 | 25.07 | +0.040% | 174,840 | -0.100% | |
| 2025-09-22 | 25.07 | 25.07 | 25.05 | 25.05 | -0.378% | 291,277 | -0.060% | |
| 2025-09-19 | 25.16 | 25.16 | 25.15 | 25.15 | -0.040% | 234,033 | -0.437% | |
| 2025-09-18 | 25.16 | 25.16 | 25.15 | 25.16 | 0.000% | 164,475 | -0.477% | |
| 2025-09-17 | 25.16 | 25.16 | 25.15 | 25.16 | +0.040% | 176,239 | -0.477% | |
| 2025-09-16 | 25.14 | 25.15 | 25.14 | 25.15 | +0.040% | 137,953 | -0.437% | |
| 2025-09-15 | 25.15 | 25.15 | 25.14 | 25.14 | -0.020% | 304,894 | -0.398% | |
| 2025-09-12 | 25.14 | 25.15 | 25.14 | 25.14 | +0.060% | 657,206 | -0.418% | |
| 2025-09-11 | 25.14 | 25.14 | 25.13 | 25.13 | -0.020% | 326,042 | -0.358% | |
| 2025-09-10 | 25.14 | 25.14 | 25.12 | 25.14 | +0.020% | 180,973 | -0.378% | |
| 2025-09-09 | 25.14 | 25.14 | 25.12 | 25.13 | +0.040% | 191,112 | -0.358% | |
| 2025-09-08 | 25.11 | 25.13 | 25.11 | 25.12 | +0.020% | 194,465 | -0.318% | |
| 2025-09-05 | 25.12 | 25.12 | 25.11 | 25.11 | +0.020% | 315,416 | -0.299% | |
| 2025-09-04 | 25.11 | 25.12 | 25.10 | 25.11 | -0.020% | 426,769 | -0.279% | |
| 2025-09-03 | 25.10 | 25.12 | 25.10 | 25.11 | +0.078% | 184,397 | -0.299% | |
| 2025-09-02 | 25.09 | 25.11 | 25.09 | 25.10 | +0.002% | 644,685 | -0.221% | |
| 2025-08-29 | 25.10 | 25.10 | 25.09 | 25.09 | +0.040% | 278,965 | -0.219% | |
| 2025-08-28 | 25.10 | 25.10 | 25.08 | 25.09 | 0.000% | 417,149 | -0.179% | |
| 2025-08-27 | 25.09 | 25.09 | 25.08 | 25.09 | -0.020% | 151,279 | -0.179% | |
| 2025-08-26 | 25.09 | 25.09 | 25.08 | 25.09 | +0.060% | 162,346 | -0.199% | |
| 2025-08-25 | 25.07 | 25.08 | 25.07 | 25.07 | +0.040% | 240,421 | -0.140% | |
| 2025-08-22 | 25.07 | 25.07 | 25.06 | 25.07 | +0.020% | 256,867 | -0.100% | |
| 2025-08-21 | 25.07 | 25.07 | 25.06 | 25.06 | 0.000% | 249,605 | -0.080% | |
| 2025-08-20 | 25.06 | 25.07 | 25.06 | 25.06 | 0.000% | 460,488 | -0.080% | |
| 2025-08-19 | 25.06 | 25.06 | 25.05 | 25.06 | +0.080% | 695,821 | -0.080% | |
| 2025-08-18 | 25.05 | 25.06 | 25.04 | 25.04 | -0.437% | 752,880 | 0.000% | |
| 2025-08-15 | 25.14 | 25.15 | 25.14 | 25.15 | +0.040% | 150,633 | -0.437% | |
| 2025-08-14 | 25.15 | 25.15 | 25.14 | 25.14 | +0.020% | 474,428 | -0.398% | |
| 2025-08-13 | 25.14 | 25.14 | 25.13 | 25.14 | +0.040% | 215,485 | -0.378% | |
| 2025-08-12 | 25.13 | 25.13 | 25.12 | 25.13 | 0.000% | 155,599 | -0.338% | |
| 2025-08-11 | 25.12 | 25.13 | 25.12 | 25.13 | 0.000% | 177,777 | -0.338% | |
| 2025-08-08 | 25.13 | 25.13 | 25.12 | 25.13 | +0.040% | 707,314 | -0.338% | |
| 2025-08-07 | 25.12 | 25.12 | 25.11 | 25.11 | +0.020% | 349,892 | -0.299% | |
| 2025-08-06 | 25.11 | 25.11 | 25.10 | 25.11 | +0.020% | 215,421 | -0.279% | |
| 2025-08-05 | 25.11 | 25.12 | 25.10 | 25.11 | +0.040% | 405,602 | -0.259% | |
| 2025-08-04 | 25.12 | 25.12 | 25.09 | 25.09 | 0.000% | 216,454 | -0.219% | |
| 2025-08-01 | 25.10 | 25.10 | 25.08 | 25.09 | +0.040% | 148,310 | -0.219% | |
| 2025-07-31 | 25.09 | 25.09 | 25.08 | 25.09 | 0.000% | 230,370 | -0.179% | |
| 2025-07-30 | 25.09 | 25.09 | 25.08 | 25.09 | +0.040% | 131,857 | -0.179% | |
| 2025-07-29 | 25.08 | 25.08 | 25.07 | 25.07 | -0.020% | 103,952 | -0.140% | |
| 2025-07-28 | 25.07 | 25.08 | 25.07 | 25.08 | +0.060% | 204,784 | -0.159% | |
| 2025-07-25 | 25.07 | 25.07 | 25.06 | 25.07 | +0.020% | 191,960 | -0.100% | |
| 2025-07-24 | 25.07 | 25.07 | 25.06 | 25.06 | +0.020% | 191,348 | -0.080% | |
| 2025-07-23 | 25.05 | 25.06 | 25.05 | 25.05 | -0.020% | 245,782 | -0.060% | |
| 2025-07-22 | 25.05 | 25.06 | 25.05 | 25.06 | +0.040% | 182,001 | -0.080% | |
| 2025-07-21 | 25.05 | 25.05 | 25.04 | 25.05 | -0.358% | 190,876 | -0.040% | |
| 2025-07-18 | 25.15 | 25.15 | 25.14 | 25.14 | +0.040% | 146,688 | -0.398% | |
| 2025-07-17 | 25.13 | 25.14 | 25.13 | 25.13 | 0.000% | 382,332 | -0.358% | |
| 2025-07-16 | 25.13 | 25.13 | 25.12 | 25.13 | 0.000% | 504,797 | -0.358% | |
| 2025-07-15 | 25.13 | 25.13 | 25.12 | 25.13 | +0.040% | 232,949 | -0.358% | |
| 2025-07-14 | 25.12 | 25.12 | 25.11 | 25.12 | 0.000% | 190,354 | -0.318% | |
| 2025-07-11 | 25.11 | 25.12 | 25.11 | 25.12 | +0.040% | 368,621 | -0.318% | |
| 2025-07-10 | 25.10 | 25.11 | 25.10 | 25.11 | +0.040% | 155,540 | -0.279% | |
| 2025-07-09 | 25.10 | 25.10 | 25.09 | 25.10 | 0.000% | 310,470 | -0.239% | |
| 2025-07-08 | 25.09 | 25.10 | 25.09 | 25.10 | +0.040% | 263,809 | -0.239% | |
| 2025-07-07 | 25.08 | 25.09 | 25.08 | 25.09 | 0.000% | 201,493 | -0.199% | |
| 2025-07-03 | 25.08 | 25.09 | 25.08 | 25.09 | +0.080% | 192,648 | -0.199% | |
| 2025-07-02 | 25.08 | 25.08 | 25.07 | 25.07 | 0.000% | 221,539 | -0.120% | |
| 2025-07-01 | 25.06 | 25.07 | 25.06 | 25.07 | +0.080% | 203,339 | -0.120% | |
| 2025-06-30 | 25.06 | 25.06 | 25.05 | 25.05 | -0.040% | 232,075 | -0.040% | |
| 2025-06-27 | 25.05 | 25.06 | 25.04 | 25.06 | +0.080% | 302,694 | -0.080% | |
| 2025-06-26 | 25.04 | 25.05 | 25.04 | 25.04 | -0.020% | 543,700 | 0.000% | |
| 2025-06-25 | 25.05 | 25.05 | 25.04 | 25.05 | +0.020% | 134,324 | -0.020% | |
| 2025-06-24 | 25.04 | 25.04 | 25.03 | 25.04 | +0.040% | 240,514 | 0.000% | |
| 2025-06-23 | 25.02 | 25.04 | 25.02 | 25.03 | -0.438% | 299,210 | +0.040% | |
| 2025-06-20 | 25.14 | 25.14 | 25.13 | 25.14 | +0.080% | 198,240 | -0.398% | |
| 2025-06-18 | 25.13 | 25.13 | 25.12 | 25.12 | 0.000% | 134,883 | -0.318% | |
| 2025-06-17 | 25.12 | 25.13 | 25.11 | 25.12 | +0.020% | 295,864 | -0.318% | |
| 2025-06-16 | 25.12 | 25.12 | 25.11 | 25.11 | -0.020% | 489,398 | -0.299% | |
| 2025-06-13 | 25.12 | 25.12 | 25.11 | 25.12 | +0.080% | 206,022 | -0.318% | |
| 2025-06-12 | 25.10 | 25.10 | 25.09 | 25.10 | +0.040% | 186,254 | -0.239% | |
| 2025-06-11 | 25.09 | 25.10 | 25.08 | 25.09 | 0.000% | 225,588 | -0.199% | |
| 2025-06-10 | 25.09 | 25.09 | 25.08 | 25.09 | 0.000% | 228,083 | -0.199% | |
| 2025-06-09 | 25.09 | 25.09 | 25.08 | 25.09 | +0.040% | 160,334 | -0.199% | |
| 2025-06-06 | 25.07 | 25.08 | 25.07 | 25.08 | +0.040% | 139,922 | -0.159% | |
| 2025-06-05 | 25.07 | 25.08 | 25.06 | 25.07 | +0.040% | 249,294 | -0.120% | |
| 2025-06-04 | 25.06 | 25.07 | 25.06 | 25.06 | 0.000% | 313,862 | -0.080% | |
| 2025-06-03 | 25.05 | 25.06 | 25.05 | 25.06 | +0.040% | 209,444 | -0.080% | |
| 2025-06-02 | 25.05 | 25.06 | 25.04 | 25.05 | +0.040% | 246,893 | -0.040% | |
| 2025-05-30 | 25.04 | 25.05 | 25.04 | 25.04 | +0.040% | 314,744 | 0.000% | |
| 2025-05-29 | 25.04 | 25.04 | 25.03 | 25.03 | -0.040% | 413,597 | +0.040% | |
| 2025-05-28 | 25.04 | 25.04 | 25.03 | 25.04 | +0.040% | 223,482 | 0.000% | |
| 2025-05-27 | 25.02 | 25.03 | 25.01 | 25.03 | 0.000% | 400,123 | +0.040% | |
| 2025-05-23 | 25.02 | 25.03 | 25.01 | 25.03 | +0.080% | 140,786 | +0.040% | |
| 2025-05-22 | 25.01 | 25.01 | 25.00 | 25.01 | +0.040% | 150,055 | +0.120% | |
| 2025-05-21 | 25.00 | 25.00 | 24.99 | 25.00 | 0.000% | 175,831 | +0.160% | |
| 2025-05-20 | 25.00 | 25.00 | 24.99 | 25.00 | 0.000% | 398,650 | +0.160% | |
| 2025-05-19 | 25.01 | 25.01 | 24.98 | 25.00 | -0.398% | 398,035 | +0.160% | |
| 2025-05-16 | 25.09 | 25.10 | 25.08 | 25.10 | +0.080% | 562,892 | -0.239% | |
| 2025-05-15 | 25.06 | 25.08 | 25.06 | 25.08 | +0.060% | 373,406 | -0.159% | |
| 2025-05-14 | 25.07 | 25.07 | 25.06 | 25.07 | -0.020% | 374,161 | -0.100% | |
| 2025-05-13 | 25.07 | 25.07 | 25.06 | 25.07 | +0.040% | 275,867 | -0.120% | |
| 2025-05-12 | 25.06 | 25.06 | 25.05 | 25.06 | +0.060% | 173,078 | -0.080% | |
| 2025-05-09 | 25.03 | 25.05 | 25.03 | 25.05 | +0.060% | 194,009 | -0.020% | |
| 2025-05-08 | 25.04 | 25.04 | 25.03 | 25.03 | 0.000% | 183,445 | +0.040% | |
| 2025-05-07 | 25.03 | 25.03 | 25.02 | 25.03 | +0.040% | 122,478 | +0.040% | |
| 2025-05-06 | 25.03 | 25.03 | 25.01 | 25.02 | 0.000% | 439,408 | +0.080% | |
| 2025-05-05 | 25.02 | 25.02 | 25.01 | 25.02 | +0.020% | 2,987,252 | +0.080% | |
| 2025-05-02 | 25.02 | 25.02 | 25.01 | 25.02 | +0.060% | 929,700 | +0.100% | |
| 2025-05-01 | 25.01 | 25.01 | 24.99 | 25.00 | +0.040% | 150,150 | +0.160% | |
| 2025-04-30 | 24.99 | 25.01 | 24.98 | 24.99 | 0.000% | 694,920 | +0.200% | |
| 2025-04-29 | 24.99 | 24.99 | 24.97 | 24.99 | +0.080% | 252,305 | +0.200% | |
| 2025-04-28 | 24.97 | 24.97 | 24.96 | 24.97 | +0.040% | 195,615 | +0.280% | |
| 2025-04-25 | 24.96 | 24.96 | 24.95 | 24.96 | +0.040% | 250,130 | +0.321% | |
| 2025-04-24 | 24.95 | 24.95 | 24.94 | 24.95 | +0.080% | 273,668 | +0.361% | |
| 2025-04-23 | 24.95 | 24.95 | 24.93 | 24.93 | 0.000% | 440,268 | +0.441% | |
| 2025-04-22 | 24.93 | 24.93 | 24.91 | 24.93 | +0.080% | 469,788 | +0.441% | |
| 2025-04-21 | 24.95 | 24.95 | 24.90 | 24.91 | -0.440% | 978,176 | +0.522% | Div $0.093 |
| 2025-04-17 | 25.01 | 25.03 | 25.00 | 25.02 | +0.060% | 535,525 | +0.080% | |
| 2025-04-16 | 25.01 | 25.01 | 24.99 | 25.00 | 0.000% | 636,459 | +0.140% | |
| 2025-04-15 | 24.99 | 25.01 | 24.99 | 25.00 | 0.000% | 536,802 | +0.140% |