CQQQ
Invesco China Technology ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:59 PM EDT
43.93USD-1.392%(-0.62)701,651
After-hoursOct 2, 2026 4:40:30 PM EDT
43.97USD+0.091%(+0.04)
CQQQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 44.12 | 44.24 | 43.81 | 43.97 | -1.302% | 701,651 | 0.000% |
| 2026-10-01 | 44.83 | 45.14 | 44.40 | 44.55 | -0.780% | 765,081 | -1.302% |
| 2026-09-30 | 45.06 | 45.10 | 44.80 | 44.90 | -0.598% | 1,348,613 | -2.071% |
| 2026-09-29 | 45.31 | 45.40 | 44.97 | 45.17 | -0.529% | 475,375 | -2.657% |
| 2026-09-28 | 45.29 | 45.63 | 45.24 | 45.41 | -2.218% | 1,021,275 | -3.171% |
| 2026-09-25 | 46.43 | 46.50 | 46.19 | 46.44 | -0.301% | 665,214 | -5.319% |
| 2026-09-24 | 46.67 | 46.87 | 46.33 | 46.58 | -1.167% | 487,511 | -5.603% |
| 2026-09-23 | 47.45 | 47.50 | 46.97 | 47.13 | -1.874% | 715,370 | -6.705% |
| 2026-09-22 | 48.05 | 48.23 | 47.79 | 48.03 | +0.188% | 740,450 | -8.453% |
| 2026-09-21 | 47.71 | 48.04 | 47.41 | 47.94 | +1.827% | 682,859 | -8.281% |
| 2026-09-18 | 46.89 | 47.16 | 46.73 | 47.08 | +1.751% | 529,007 | -6.606% |
| 2026-09-17 | 46.44 | 46.45 | 46.20 | 46.27 | +0.195% | 791,253 | -4.971% |
| 2026-09-16 | 46.54 | 46.57 | 45.98 | 46.18 | +0.152% | 634,377 | -4.786% |
| 2026-09-15 | 46.26 | 46.33 | 45.92 | 46.11 | -0.108% | 573,977 | -4.641% |
| 2026-09-14 | 45.97 | 46.44 | 45.80 | 46.16 | -0.367% | 3,574,006 | -4.744% |
| 2026-09-11 | 46.46 | 46.60 | 46.29 | 46.33 | +0.652% | 814,632 | -5.094% |
| 2026-09-10 | 46.34 | 46.34 | 46.01 | 46.03 | -1.666% | 715,231 | -4.475% |
| 2026-09-09 | 47.25 | 47.25 | 46.77 | 46.81 | -1.328% | 659,276 | -6.067% |
| 2026-09-08 | 47.59 | 47.67 | 47.34 | 47.44 | -1.618% | 661,973 | -7.315% |
| 2026-09-04 | 47.94 | 48.24 | 47.91 | 48.22 | +0.354% | 571,921 | -8.814% |
| 2026-09-03 | 47.77 | 48.13 | 47.54 | 48.05 | -0.228% | 915,472 | -8.491% |
| 2026-09-02 | 48.14 | 48.31 | 48.09 | 48.16 | -0.104% | 531,223 | -8.700% |
| 2026-09-01 | 48.43 | 48.63 | 48.05 | 48.21 | -1.893% | 1,253,585 | -8.795% |
| 2026-08-31 | 49.55 | 49.62 | 49.13 | 49.14 | +0.409% | 558,002 | -10.521% |
| 2026-08-28 | 49.16 | 49.44 | 48.80 | 48.94 | -0.163% | 740,685 | -10.155% |
| 2026-08-27 | 49.00 | 49.09 | 48.86 | 49.02 | +1.913% | 708,743 | -10.302% |
| 2026-08-26 | 48.11 | 48.36 | 47.99 | 48.10 | -0.083% | 263,985 | -8.586% |
| 2026-08-25 | 47.93 | 48.17 | 47.79 | 48.14 | +0.354% | 443,310 | -8.662% |
| 2026-08-24 | 48.09 | 48.22 | 47.77 | 47.97 | -2.836% | 897,451 | -8.339% |
| 2026-08-21 | 49.56 | 49.76 | 49.09 | 49.37 | +0.899% | 1,272,137 | -10.938% |
| 2026-08-20 | 49.01 | 49.02 | 48.65 | 48.93 | -1.171% | 931,861 | -10.137% |
| 2026-08-19 | 49.75 | 49.77 | 49.33 | 49.51 | -1.960% | 463,079 | -11.190% |
| 2026-08-18 | 50.85 | 51.08 | 50.34 | 50.50 | -2.491% | 932,689 | -12.931% |
| 2026-08-17 | 51.83 | 51.94 | 51.63 | 51.79 | +1.789% | 738,553 | -15.099% |
| 2026-08-14 | 50.72 | 51.00 | 50.67 | 50.88 | -0.333% | 363,451 | -13.581% |
| 2026-08-13 | 51.51 | 51.66 | 50.96 | 51.05 | -1.638% | 1,008,741 | -13.869% |
| 2026-08-12 | 52.17 | 52.28 | 51.74 | 51.90 | +0.135% | 797,370 | -15.279% |
| 2026-08-11 | 52.06 | 52.18 | 51.74 | 51.83 | -1.967% | 391,564 | -15.165% |
| 2026-08-10 | 52.70 | 52.96 | 52.52 | 52.87 | -0.396% | 255,397 | -16.834% |
| 2026-08-07 | 53.02 | 53.24 | 52.84 | 53.08 | +1.725% | 344,061 | -17.163% |
| 2026-08-06 | 52.11 | 52.37 | 51.93 | 52.18 | +0.308% | 227,738 | -15.734% |
| 2026-08-05 | 52.63 | 52.66 | 51.99 | 52.02 | +0.638% | 681,897 | -15.475% |
| 2026-08-04 | 50.99 | 51.77 | 50.72 | 51.69 | +2.989% | 909,913 | -14.935% |
| 2026-08-03 | 50.04 | 50.28 | 49.80 | 50.19 | -0.219% | 608,716 | -12.393% |
| 2026-07-31 | 50.18 | 50.38 | 49.74 | 50.30 | +1.309% | 1,230,534 | -12.584% |
| 2026-07-30 | 49.12 | 49.73 | 48.74 | 49.65 | -0.541% | 2,443,835 | -11.440% |
| 2026-07-29 | 49.88 | 50.76 | 49.77 | 49.92 | +0.120% | 514,682 | -11.919% |
| 2026-07-28 | 49.88 | 50.08 | 49.38 | 49.86 | -2.408% | 832,684 | -11.813% |
| 2026-07-27 | 51.05 | 51.26 | 50.66 | 51.09 | +2.426% | 1,762,289 | -13.936% |
| 2026-07-24 | 50.21 | 50.36 | 49.84 | 49.88 | -1.032% | 777,370 | -11.848% |
| 2026-07-23 | 50.79 | 50.79 | 50.00 | 50.40 | -2.041% | 995,302 | -12.758% |
| 2026-07-22 | 51.55 | 51.62 | 51.32 | 51.45 | -1.719% | 515,658 | -14.538% |
| 2026-07-21 | 52.52 | 52.57 | 52.22 | 52.35 | +3.807% | 2,093,540 | -16.008% |
| 2026-07-20 | 50.76 | 50.97 | 50.41 | 50.43 | +0.219% | 832,908 | -12.810% |
| 2026-07-17 | 50.18 | 50.45 | 49.77 | 50.32 | -5.075% | 1,992,829 | -12.619% |
| 2026-07-16 | 53.26 | 53.47 | 52.93 | 53.01 | -1.450% | 651,948 | -17.053% |
| 2026-07-15 | 53.62 | 54.27 | 53.55 | 53.79 | -0.407% | 335,547 | -18.256% |
| 2026-07-14 | 53.96 | 54.34 | 53.77 | 54.01 | +1.523% | 1,541,873 | -18.589% |
| 2026-07-13 | 53.65 | 53.76 | 53.02 | 53.20 | -4.385% | 1,030,427 | -17.350% |
| 2026-07-10 | 55.52 | 55.89 | 55.46 | 55.64 | -2.676% | 1,319,698 | -20.974% |
| 2026-07-09 | 56.39 | 57.20 | 56.39 | 57.17 | +4.382% | 3,293,932 | -23.089% |
| 2026-07-08 | 54.93 | 55.24 | 54.50 | 54.77 | +1.539% | 1,186,581 | -19.719% |
| 2026-07-07 | 54.29 | 54.51 | 53.68 | 53.94 | -0.918% | 1,184,131 | -18.484% |
| 2026-07-06 | 54.27 | 54.66 | 54.13 | 54.44 | +0.833% | 395,615 | -19.232% |
| 2026-07-02 | 54.73 | 54.80 | 53.58 | 53.99 | -5.264% | 2,812,628 | -18.559% |
| 2026-07-01 | 56.11 | 57.57 | 56.11 | 56.99 | -0.070% | 5,528,754 | -22.846% |
| 2026-06-30 | 56.78 | 57.33 | 56.44 | 57.03 | +2.924% | 1,865,743 | -22.900% |
| 2026-06-29 | 54.95 | 55.49 | 54.76 | 55.41 | +2.251% | 1,012,729 | -20.646% |
| 2026-06-26 | 53.44 | 54.38 | 53.35 | 54.19 | -0.914% | 506,882 | -18.860% |
| 2026-06-25 | 55.23 | 55.39 | 54.43 | 54.69 | +1.240% | 776,286 | -19.601% |
| 2026-06-24 | 53.93 | 54.45 | 53.84 | 54.02 | +0.878% | 698,062 | -18.604% |
| 2026-06-23 | 53.37 | 53.98 | 53.30 | 53.55 | -2.795% | 1,591,460 | -17.890% |
| 2026-06-22 | 55.00 | 55.45 | 54.93 | 55.09 | +0.018% | 897,516 | -20.185% |
| 2026-06-18 | 55.08 | 55.23 | 54.94 | 55.08 | +2.570% | 607,769 | -20.171% |
| 2026-06-17 | 54.25 | 54.75 | 53.64 | 53.70 | +1.724% | 1,554,091 | -18.119% |
| 2026-06-16 | 53.00 | 53.21 | 52.74 | 52.79 | -1.621% | 680,196 | -16.708% |
| 2026-06-15 | 53.49 | 53.81 | 53.35 | 53.66 | +4.600% | 805,131 | -18.058% |
| 2026-06-12 | 51.37 | 51.64 | 51.07 | 51.30 | -1.270% | 826,386 | -14.288% |
| 2026-06-11 | 51.00 | 52.01 | 50.70 | 51.96 | +1.287% | 1,252,775 | -15.377% |
| 2026-06-10 | 51.42 | 51.95 | 50.98 | 51.30 | -0.774% | 3,444,645 | -14.288% |
| 2026-06-09 | 52.33 | 52.62 | 50.80 | 51.70 | +2.255% | 1,309,697 | -14.952% |
| 2026-06-08 | 50.95 | 51.03 | 50.49 | 50.56 | -1.076% | 933,144 | -13.034% |
| 2026-06-05 | 52.55 | 52.55 | 50.88 | 51.11 | -5.053% | 1,824,448 | -13.970% |
| 2026-06-04 | 53.85 | 54.22 | 53.67 | 53.83 | +1.032% | 408,129 | -18.317% |
| 2026-06-03 | 53.82 | 53.83 | 53.23 | 53.28 | -1.498% | 525,238 | -17.474% |
| 2026-06-02 | 54.07 | 54.53 | 53.91 | 54.09 | +3.403% | 1,656,125 | -18.710% |
| 2026-06-01 | 52.00 | 52.56 | 51.76 | 52.31 | -0.928% | 1,416,203 | -15.943% |
| 2026-05-29 | 52.80 | 53.26 | 52.54 | 52.80 | -2.059% | 2,567,826 | -16.723% |
| 2026-05-28 | 53.11 | 54.10 | 53.11 | 53.91 | +0.391% | 1,493,373 | -18.438% |
| 2026-05-27 | 53.67 | 53.88 | 53.49 | 53.70 | -1.504% | 1,174,212 | -18.119% |
| 2026-05-26 | 54.40 | 54.65 | 54.14 | 54.52 | +3.316% | 961,456 | -19.351% |
| 2026-05-22 | 52.28 | 52.98 | 52.22 | 52.77 | +0.247% | 959,472 | -16.676% |
| 2026-05-21 | 52.11 | 52.85 | 51.85 | 52.64 | -1.919% | 1,429,744 | -16.470% |
| 2026-05-20 | 53.58 | 53.93 | 53.06 | 53.67 | +1.744% | 1,590,661 | -18.073% |
| 2026-05-19 | 52.59 | 52.93 | 52.34 | 52.75 | +1.015% | 1,009,361 | -16.645% |
| 2026-05-18 | 52.65 | 52.68 | 51.97 | 52.22 | +0.539% | 2,022,426 | -15.799% |
| 2026-05-15 | 52.25 | 52.31 | 51.78 | 51.94 | -3.061% | 1,834,639 | -15.345% |
| 2026-05-14 | 54.00 | 54.00 | 53.22 | 53.58 | -4.797% | 2,561,727 | -17.936% |
| 2026-05-13 | 54.52 | 56.47 | 54.26 | 56.28 | +4.883% | 4,644,247 | -21.873% |
| 2026-05-12 | 54.22 | 54.23 | 53.12 | 53.66 | -1.991% | 1,360,945 | -18.058% |
| 2026-05-11 | 54.53 | 54.93 | 54.45 | 54.75 | +2.069% | 1,272,104 | -19.689% |
| 2026-05-08 | 53.95 | 54.23 | 53.38 | 53.64 | +0.808% | 2,278,634 | -18.028% |
| 2026-05-07 | 53.77 | 54.10 | 53.09 | 53.21 | -0.616% | 1,448,304 | -17.365% |
| 2026-05-06 | 52.41 | 53.61 | 52.17 | 53.54 | +4.939% | 2,979,463 | -17.874% |
| 2026-05-05 | 51.09 | 51.22 | 50.96 | 51.02 | 0.000% | 319,472 | -13.818% |
| 2026-05-04 | 51.29 | 51.37 | 50.69 | 51.02 | -0.274% | 1,017,830 | -13.818% |
| 2026-05-01 | 50.98 | 51.59 | 50.98 | 51.16 | +0.294% | 306,126 | -14.054% |
| 2026-04-30 | 50.16 | 51.11 | 50.02 | 51.01 | +3.932% | 1,003,454 | -13.801% |
| 2026-04-29 | 49.59 | 49.59 | 48.92 | 49.08 | -0.587% | 368,116 | -10.412% |
| 2026-04-28 | 49.51 | 49.51 | 49.19 | 49.37 | -1.732% | 420,802 | -10.938% |
| 2026-04-27 | 50.33 | 50.67 | 50.13 | 50.24 | +0.360% | 1,223,473 | -12.480% |
| 2026-04-24 | 49.66 | 50.11 | 49.48 | 50.06 | +1.686% | 947,601 | -12.165% |
| 2026-04-23 | 49.64 | 49.68 | 48.76 | 49.23 | -1.991% | 568,211 | -10.685% |
| 2026-04-22 | 50.11 | 50.30 | 49.93 | 50.23 | +1.824% | 365,617 | -12.463% |
| 2026-04-21 | 50.25 | 50.34 | 49.19 | 49.33 | -2.664% | 634,448 | -10.866% |
| 2026-04-20 | 50.68 | 50.73 | 50.33 | 50.68 | +0.337% | 609,979 | -13.240% |
| 2026-04-17 | 50.60 | 51.02 | 50.51 | 50.51 | +2.123% | 1,336,875 | -12.948% |
| 2026-04-16 | 49.66 | 49.91 | 49.29 | 49.46 | +1.042% | 761,618 | -11.100% |
| 2026-04-15 | 48.67 | 48.96 | 48.54 | 48.95 | -0.245% | 403,563 | -10.174% |
| 2026-04-14 | 48.60 | 49.21 | 48.60 | 49.07 | +1.868% | 498,064 | -10.393% |
| 2026-04-13 | 47.46 | 48.22 | 47.46 | 48.17 | +1.134% | 245,480 | -8.719% |
| 2026-04-10 | 47.83 | 48.01 | 47.53 | 47.63 | +0.464% | 522,740 | -7.684% |
| 2026-04-09 | 47.44 | 47.55 | 46.85 | 47.41 | -0.837% | 390,183 | -7.256% |
| 2026-04-08 | 47.95 | 48.37 | 47.63 | 47.81 | +5.938% | 1,342,814 | -8.032% |
| 2026-04-07 | 44.99 | 45.15 | 44.42 | 45.13 | -0.066% | 1,691,865 | -2.570% |
| 2026-04-06 | 45.00 | 45.43 | 44.94 | 45.16 | +0.022% | 313,055 | -2.635% |
| 2026-04-02 | 44.35 | 45.28 | 44.30 | 45.15 | -1.591% | 497,081 | -2.614% |
| 2026-04-01 | 45.87 | 46.23 | 45.73 | 45.88 | -0.304% | 1,849,199 | -4.163% |
| 2026-03-31 | 44.58 | 46.06 | 44.41 | 46.02 | +2.907% | 2,291,374 | -4.455% |
| 2026-03-30 | 45.12 | 45.34 | 44.55 | 44.72 | -0.755% | 1,762,076 | -1.677% |
| 2026-03-27 | 45.47 | 45.47 | 44.90 | 45.06 | -0.661% | 343,001 | -2.419% |
| 2026-03-26 | 45.74 | 46.14 | 45.28 | 45.36 | -4.243% | 588,324 | -3.064% |
| 2026-03-25 | 47.38 | 47.81 | 47.23 | 47.37 | +3.293% | 686,520 | -7.178% |
| 2026-03-24 | 45.81 | 46.16 | 45.70 | 45.86 | -0.628% | 941,015 | -4.121% |
| 2026-03-23 | 46.33 | 46.78 | 45.91 | 46.15 | +0.087% | 1,064,563 | -4.724% |
| 2026-03-20 | 47.43 | 47.43 | 45.95 | 46.11 | -4.197% | 1,244,225 | -4.641% |
| 2026-03-19 | 47.73 | 48.44 | 47.30 | 48.13 | -0.886% | 741,925 | -8.643% |
| 2026-03-18 | 49.29 | 49.51 | 48.54 | 48.56 | -1.541% | 3,554,725 | -9.452% |
| 2026-03-17 | 49.77 | 49.78 | 49.27 | 49.32 | -1.478% | 333,417 | -10.848% |
| 2026-03-16 | 50.16 | 50.34 | 50.00 | 50.06 | +1.624% | 536,402 | -12.165% |
| 2026-03-13 | 49.66 | 49.97 | 49.16 | 49.26 | -0.203% | 668,269 | -10.739% |
| 2026-03-12 | 49.80 | 49.98 | 49.25 | 49.36 | -1.771% | 1,063,880 | -10.920% |
| 2026-03-11 | 50.59 | 50.66 | 49.95 | 50.25 | -1.355% | 727,105 | -12.498% |
| 2026-03-10 | 50.68 | 51.88 | 50.64 | 50.94 | +1.373% | 1,053,489 | -13.683% |
| 2026-03-09 | 49.09 | 50.34 | 48.66 | 50.25 | +3.014% | 1,602,071 | -12.498% |
| 2026-03-06 | 48.68 | 49.12 | 48.47 | 48.78 | +0.082% | 3,292,552 | -9.861% |
| 2026-03-05 | 48.95 | 49.26 | 48.33 | 48.74 | -1.595% | 1,139,426 | -9.787% |
| 2026-03-04 | 49.21 | 49.69 | 49.01 | 49.53 | +1.935% | 1,781,793 | -11.226% |
| 2026-03-03 | 48.00 | 48.76 | 47.27 | 48.59 | -4.856% | 2,733,687 | -9.508% |
| 2026-03-02 | 50.30 | 51.21 | 50.20 | 51.07 | -1.920% | 1,688,197 | -13.902% |
| 2026-02-27 | 52.25 | 52.44 | 51.96 | 52.07 | -0.402% | 797,764 | -15.556% |
| 2026-02-26 | 52.64 | 52.70 | 51.80 | 52.28 | -1.914% | 848,773 | -15.895% |
| 2026-02-25 | 53.18 | 53.36 | 52.88 | 53.30 | +0.414% | 893,942 | -17.505% |
| 2026-02-24 | 52.59 | 53.26 | 52.47 | 53.08 | -0.375% | 1,834,475 | -17.163% |
| 2026-02-23 | 53.82 | 53.96 | 53.16 | 53.28 | -0.504% | 337,365 | -17.474% |
| 2026-02-20 | 52.36 | 53.73 | 52.14 | 53.55 | +0.225% | 689,865 | -17.890% |
| 2026-02-19 | 53.36 | 53.51 | 53.12 | 53.43 | -0.466% | 245,086 | -17.705% |
| 2026-02-18 | 53.64 | 54.03 | 53.55 | 53.68 | +0.789% | 647,764 | -18.089% |
| 2026-02-17 | 53.20 | 53.51 | 52.86 | 53.26 | +0.188% | 361,618 | -17.443% |
| 2026-02-13 | 52.65 | 53.30 | 52.48 | 53.16 | +1.065% | 1,164,578 | -17.287% |
| 2026-02-12 | 53.86 | 53.88 | 52.36 | 52.60 | -2.484% | 1,495,520 | -16.407% |
| 2026-02-11 | 53.90 | 53.99 | 53.28 | 53.94 | -0.148% | 1,113,384 | -18.484% |
| 2026-02-10 | 54.08 | 54.37 | 53.84 | 54.02 | -0.129% | 1,103,167 | -18.604% |
| 2026-02-09 | 53.75 | 54.23 | 53.55 | 54.09 | +0.539% | 763,056 | -18.710% |
| 2026-02-06 | 52.93 | 53.83 | 52.86 | 53.80 | +3.164% | 1,566,691 | -18.271% |
| 2026-02-05 | 52.86 | 53.02 | 52.05 | 52.15 | -0.667% | 3,553,078 | -15.686% |
| 2026-02-04 | 53.32 | 53.38 | 52.14 | 52.50 | -3.172% | 2,843,641 | -16.248% |
| 2026-02-03 | 54.52 | 54.71 | 53.64 | 54.22 | -1.167% | 2,385,929 | -18.904% |
| 2026-02-02 | 55.06 | 55.11 | 54.71 | 54.86 | -1.685% | 733,448 | -19.851% |
| 2026-01-30 | 56.50 | 56.63 | 55.45 | 55.80 | -2.019% | 848,046 | -21.201% |
| 2026-01-29 | 57.51 | 57.63 | 56.14 | 56.95 | -1.488% | 1,293,582 | -22.792% |
| 2026-01-28 | 58.33 | 58.33 | 57.65 | 57.81 | +0.104% | 1,254,104 | -23.940% |
| 2026-01-27 | 57.82 | 57.88 | 57.57 | 57.75 | +1.068% | 2,670,845 | -23.861% |
| 2026-01-26 | 57.03 | 57.29 | 56.79 | 57.14 | -1.073% | 921,953 | -23.049% |
| 2026-01-23 | 57.63 | 57.84 | 57.19 | 57.76 | +0.732% | 765,286 | -23.875% |
| 2026-01-22 | 57.49 | 57.75 | 57.25 | 57.34 | +0.368% | 1,162,550 | -23.317% |
| 2026-01-21 | 57.08 | 57.38 | 56.56 | 57.13 | +3.403% | 1,194,011 | -23.035% |
| 2026-01-20 | 55.73 | 55.91 | 55.18 | 55.25 | -2.866% | 1,006,939 | -20.416% |
| 2026-01-16 | 57.48 | 57.48 | 56.58 | 56.88 | -1.130% | 646,467 | -22.697% |
| 2026-01-15 | 57.58 | 57.83 | 57.02 | 57.53 | +0.244% | 967,110 | -23.570% |
| 2026-01-14 | 57.32 | 57.40 | 57.04 | 57.39 | +0.808% | 2,036,649 | -23.384% |
| 2026-01-13 | 57.25 | 57.50 | 56.63 | 56.93 | -3.328% | 2,722,502 | -22.765% |
| 2026-01-12 | 57.91 | 58.91 | 57.85 | 58.89 | +4.508% | 1,262,508 | -25.335% |
| 2026-01-09 | 56.43 | 56.45 | 55.91 | 56.35 | +1.004% | 978,889 | -21.970% |
| 2026-01-08 | 55.33 | 55.82 | 55.33 | 55.79 | +0.668% | 949,837 | -21.187% |
| 2026-01-07 | 55.68 | 55.75 | 55.39 | 55.42 | -0.752% | 1,027,041 | -20.660% |
| 2026-01-06 | 55.96 | 56.28 | 55.83 | 55.84 | +0.305% | 2,268,352 | -21.257% |
| 2026-01-05 | 54.64 | 55.70 | 54.48 | 55.67 | +2.466% | 3,045,476 | -21.017% |
| 2026-01-02 | 53.90 | 54.46 | 53.88 | 54.33 | +4.481% | 2,193,550 | -19.069% |
| 2025-12-31 | 52.33 | 52.33 | 51.84 | 52.00 | -0.631% | 369,013 | -15.442% |
| 2025-12-30 | 52.34 | 52.55 | 52.28 | 52.33 | +0.887% | 579,822 | -15.976% |
| 2025-12-29 | 51.56 | 51.89 | 51.48 | 51.87 | -0.689% | 827,944 | -15.230% |
| 2025-12-26 | 52.01 | 52.27 | 51.76 | 52.23 | +0.636% | 1,179,549 | -15.815% |
| 2025-12-24 | 51.75 | 52.02 | 51.57 | 51.90 | +0.659% | 204,845 | -15.279% |
| 2025-12-23 | 51.41 | 51.65 | 51.21 | 51.56 | -0.502% | 429,287 | -14.721% |
| 2025-12-22 | 51.55 | 52.00 | 51.45 | 51.82 | -0.576% | 1,594,645 | -15.149% |
| 2025-12-19 | 52.04 | 52.44 | 52.03 | 52.12 | +1.204% | 306,616 | -15.637% |
| 2025-12-18 | 51.67 | 51.88 | 51.43 | 51.50 | +0.566% | 463,532 | -14.621% |
| 2025-12-17 | 52.04 | 52.26 | 51.18 | 51.21 | -0.214% | 2,043,864 | -14.138% |
| 2025-12-16 | 51.18 | 51.41 | 51.00 | 51.32 | -0.600% | 865,994 | -14.322% |
| 2025-12-15 | 52.20 | 52.20 | 51.56 | 51.63 | -1.769% | 441,081 | -14.836% |
| 2025-12-12 | 53.16 | 53.36 | 52.45 | 52.56 | -0.624% | 848,897 | -16.343% |
| 2025-12-11 | 52.74 | 52.98 | 52.35 | 52.89 | -0.676% | 897,349 | -16.865% |
| 2025-12-10 | 52.99 | 53.45 | 52.81 | 53.25 | +0.738% | 340,457 | -17.427% |
| 2025-12-09 | 52.97 | 52.97 | 52.64 | 52.86 | -0.918% | 479,969 | -16.818% |
| 2025-12-08 | 53.37 | 53.50 | 53.23 | 53.35 | +0.813% | 595,367 | -17.582% |
| 2025-12-05 | 52.82 | 53.09 | 52.80 | 52.92 | +1.418% | 1,342,676 | -16.912% |
| 2025-12-04 | 52.29 | 52.29 | 51.99 | 52.18 | +1.026% | 1,114,402 | -15.734% |
| 2025-12-03 | 51.62 | 51.73 | 51.48 | 51.65 | -1.262% | 2,157,637 | -14.869% |
| 2025-12-02 | 52.30 | 52.34 | 51.90 | 52.31 | -1.246% | 1,244,280 | -15.943% |
| 2025-12-01 | 52.74 | 53.10 | 52.74 | 52.97 | +0.665% | 3,251,561 | -16.991% |
| 2025-11-28 | 52.54 | 52.70 | 52.40 | 52.62 | +0.612% | 256,761 | -16.439% |
| 2025-11-26 | 52.40 | 52.70 | 51.95 | 52.30 | -0.267% | 611,546 | -15.927% |
| 2025-11-25 | 52.34 | 52.50 | 52.04 | 52.44 | +1.177% | 514,119 | -16.152% |
| 2025-11-24 | 51.22 | 51.88 | 51.20 | 51.83 | +2.817% | 837,259 | -15.165% |
| 2025-11-21 | 49.89 | 50.71 | 49.48 | 50.41 | -0.218% | 3,715,151 | -12.775% |
| 2025-11-20 | 51.94 | 52.25 | 50.47 | 50.52 | -2.603% | 1,277,324 | -12.965% |
| 2025-11-19 | 52.05 | 52.09 | 51.63 | 51.87 | -1.369% | 1,504,145 | -15.230% |
| 2025-11-18 | 52.33 | 52.80 | 52.09 | 52.59 | -0.133% | 589,885 | -16.391% |
| 2025-11-17 | 53.00 | 53.37 | 52.52 | 52.66 | -1.015% | 496,800 | -16.502% |
| 2025-11-14 | 53.13 | 53.82 | 52.90 | 53.20 | -1.990% | 2,844,139 | -17.350% |
| 2025-11-13 | 55.02 | 55.16 | 53.98 | 54.28 | -1.183% | 1,039,346 | -18.994% |
| 2025-11-12 | 55.25 | 55.25 | 54.63 | 54.93 | -0.777% | 638,106 | -19.953% |
| 2025-11-11 | 55.55 | 55.58 | 55.30 | 55.36 | -0.984% | 547,151 | -20.574% |
| 2025-11-10 | 55.61 | 55.95 | 55.38 | 55.91 | +1.507% | 769,574 | -21.356% |
| 2025-11-07 | 54.86 | 55.08 | 54.36 | 55.08 | -1.731% | 832,453 | -20.171% |
| 2025-11-06 | 56.29 | 56.64 | 55.81 | 56.05 | +1.265% | 757,994 | -21.552% |
| 2025-11-05 | 54.91 | 55.44 | 54.67 | 55.35 | +1.041% | 453,773 | -20.560% |
| 2025-11-04 | 54.89 | 55.35 | 54.61 | 54.78 | -1.793% | 3,903,533 | -19.733% |
| 2025-11-03 | 56.05 | 56.05 | 55.58 | 55.78 | -0.588% | 594,173 | -21.172% |
| 2025-10-31 | 56.07 | 56.46 | 55.77 | 56.11 | -1.751% | 3,325,048 | -21.636% |
| 2025-10-30 | 57.19 | 57.41 | 56.88 | 57.11 | -2.192% | 1,733,643 | -23.008% |
| 2025-10-29 | 58.50 | 58.81 | 58.11 | 58.39 | +0.707% | 1,031,801 | -24.696% |
| 2025-10-28 | 57.71 | 58.09 | 57.59 | 57.98 | +0.069% | 1,485,436 | -24.164% |
| 2025-10-27 | 58.16 | 58.22 | 57.87 | 57.94 | +2.458% | 2,807,643 | -24.111% |
| 2025-10-24 | 56.70 | 56.82 | 56.37 | 56.55 | +2.409% | 1,845,869 | -22.246% |
| 2025-10-23 | 54.81 | 55.48 | 54.72 | 55.22 | +1.098% | 569,003 | -20.373% |
| 2025-10-22 | 54.63 | 55.08 | 54.13 | 54.62 | -0.727% | 466,691 | -19.498% |
| 2025-10-21 | 55.27 | 55.27 | 54.86 | 55.02 | -0.018% | 558,537 | -20.084% |
| 2025-10-20 | 54.38 | 55.13 | 54.22 | 55.03 | +1.270% | 1,338,697 | -20.098% |
| 2025-10-17 | 53.66 | 54.48 | 53.55 | 54.34 | -1.789% | 2,702,522 | -19.084% |
| 2025-10-16 | 55.41 | 55.67 | 55.11 | 55.33 | -0.396% | 1,738,467 | -20.531% |
| 2025-10-15 | 55.91 | 56.01 | 55.18 | 55.55 | +1.092% | 1,846,003 | -20.846% |
| 2025-10-14 | 54.31 | 55.38 | 54.26 | 54.95 | -2.932% | 5,116,233 | -19.982% |
| 2025-10-13 | 56.80 | 57.01 | 56.45 | 56.61 | +4.312% | 1,424,816 | -22.328% |
| 2025-10-10 | 57.46 | 58.00 | 53.91 | 54.27 | -7.798% | 8,899,685 | -18.979% |
| 2025-10-09 | 59.80 | 59.86 | 58.60 | 58.86 | -1.357% | 1,339,691 | -25.297% |
| 2025-10-08 | 59.43 | 59.73 | 59.18 | 59.67 | +0.034% | 1,882,010 | -26.311% |
| 2025-10-07 | 60.57 | 60.58 | 59.51 | 59.65 | -1.356% | 2,693,101 | -26.287% |
| 2025-10-06 | 60.12 | 60.70 | 60.03 | 60.47 | +0.382% | 1,295,995 | -27.286% |
| 2025-10-03 | 60.40 | 60.50 | 60.05 | 60.24 | -0.281% | 1,339,139 | -27.009% |
| 2025-10-02 | 60.77 | 61.20 | 60.39 | 60.41 | +1.172% | 2,555,045 | -27.214% |
| 2025-10-01 | 59.13 | 59.77 | 59.00 | 59.71 | +1.186% | 1,176,765 | -26.361% |
| 2025-09-30 | 59.50 | 59.70 | 58.76 | 59.01 | +1.392% | 2,926,475 | -25.487% |
| 2025-09-29 | 58.40 | 58.55 | 58.13 | 58.20 | +1.926% | 1,406,415 | -24.450% |
| 2025-09-26 | 57.00 | 57.21 | 56.68 | 57.10 | -1.957% | 3,679,140 | -22.995% |
| 2025-09-25 | 58.06 | 58.46 | 57.91 | 58.24 | +1.058% | 1,852,688 | -24.502% |
| 2025-09-24 | 57.51 | 58.00 | 57.49 | 57.63 | +2.399% | 4,485,921 | -23.703% |
| 2025-09-23 | 56.89 | 56.89 | 56.24 | 56.28 | -2.697% | 2,975,800 | -21.873% |
| 2025-09-22 | 57.53 | 57.92 | 57.43 | 57.84 | +1.724% | 3,760,977 | -23.980% |
| 2025-09-19 | 57.48 | 57.48 | 56.82 | 56.86 | -0.924% | 955,838 | -22.670% |
| 2025-09-18 | 57.30 | 57.51 | 57.07 | 57.39 | -0.486% | 1,180,171 | -23.384% |
| 2025-09-17 | 57.48 | 57.81 | 57.20 | 57.67 | +3.056% | 1,305,582 | -23.756% |
| 2025-09-16 | 55.29 | 56.01 | 55.01 | 55.96 | +1.745% | 571,932 | -21.426% |
| 2025-09-15 | 55.22 | 55.27 | 54.91 | 55.00 | +0.567% | 1,641,009 | -20.055% |
| 2025-09-12 | 55.02 | 55.02 | 54.60 | 54.69 | +0.073% | 1,020,592 | -19.601% |
| 2025-09-11 | 54.01 | 54.66 | 53.87 | 54.65 | +4.613% | 848,902 | -19.543% |
| 2025-09-10 | 52.75 | 52.75 | 52.16 | 52.24 | +0.211% | 1,348,451 | -15.831% |
| 2025-09-09 | 52.14 | 52.35 | 51.87 | 52.13 | -0.058% | 1,006,381 | -15.653% |
| 2025-09-08 | 52.24 | 52.24 | 51.82 | 52.16 | +0.929% | 857,305 | -15.702% |
| 2025-09-05 | 51.73 | 51.77 | 51.30 | 51.68 | +2.989% | 499,083 | -14.919% |
| 2025-09-04 | 50.14 | 50.18 | 49.77 | 50.18 | -3.109% | 1,625,505 | -12.375% |
| 2025-09-03 | 51.67 | 51.90 | 51.44 | 51.79 | -0.994% | 729,191 | -15.099% |
| 2025-09-02 | 51.70 | 52.41 | 51.42 | 52.31 | -2.243% | 2,538,257 | -15.943% |
| 2025-08-29 | 53.78 | 53.78 | 53.25 | 53.51 | -0.242% | 1,076,700 | -17.828% |
| 2025-08-28 | 52.80 | 53.80 | 52.80 | 53.64 | +3.732% | 1,438,780 | -18.028% |
| 2025-08-27 | 51.81 | 51.81 | 51.43 | 51.71 | -1.823% | 1,390,277 | -14.968% |
| 2025-08-26 | 52.83 | 53.18 | 52.55 | 52.67 | +0.611% | 551,291 | -16.518% |
| 2025-08-25 | 52.58 | 52.98 | 52.35 | 52.35 | +0.076% | 1,458,286 | -16.008% |
| 2025-08-22 | 51.46 | 52.44 | 51.37 | 52.31 | +5.955% | 645,016 | -15.943% |
| 2025-08-21 | 49.29 | 49.59 | 49.17 | 49.37 | -0.504% | 348,551 | -10.938% |
| 2025-08-20 | 49.44 | 49.68 | 49.23 | 49.62 | +1.307% | 233,727 | -11.387% |
| 2025-08-19 | 49.65 | 49.65 | 48.88 | 48.98 | -1.449% | 843,935 | -10.229% |
| 2025-08-18 | 49.55 | 49.81 | 49.55 | 49.70 | +1.367% | 158,082 | -11.529% |
| 2025-08-15 | 49.07 | 49.26 | 48.89 | 49.03 | +1.743% | 627,075 | -10.320% |
| 2025-08-14 | 48.75 | 48.75 | 48.19 | 48.19 | -2.192% | 350,276 | -8.757% |
| 2025-08-13 | 48.99 | 49.47 | 48.99 | 49.27 | +3.162% | 1,196,623 | -10.757% |
| 2025-08-12 | 47.11 | 47.85 | 47.04 | 47.76 | +1.165% | 219,409 | -7.936% |
| 2025-08-11 | 47.50 | 47.57 | 47.07 | 47.21 | -0.506% | 167,442 | -6.863% |
| 2025-08-08 | 47.39 | 47.47 | 47.13 | 47.45 | -0.503% | 160,312 | -7.334% |
| 2025-08-07 | 47.97 | 47.97 | 47.61 | 47.69 | -0.521% | 255,881 | -7.800% |
| 2025-08-06 | 47.62 | 47.95 | 47.45 | 47.94 | +1.374% | 692,127 | -8.281% |
| 2025-08-05 | 47.28 | 47.46 | 47.19 | 47.29 | +0.489% | 371,649 | -7.021% |
| 2025-08-04 | 47.00 | 47.20 | 46.83 | 47.06 | +2.193% | 377,986 | -6.566% |
| 2025-08-01 | 46.10 | 46.10 | 45.65 | 46.05 | -1.603% | 499,073 | -4.517% |
| 2025-07-31 | 46.68 | 46.99 | 46.51 | 46.80 | +1.343% | 396,664 | -6.047% |
| 2025-07-30 | 46.73 | 46.75 | 46.11 | 46.18 | -2.161% | 930,767 | -4.786% |
| 2025-07-29 | 47.65 | 47.70 | 47.18 | 47.20 | +0.021% | 530,200 | -6.843% |
| 2025-07-28 | 47.65 | 47.68 | 47.04 | 47.19 | -0.841% | 535,090 | -6.823% |
| 2025-07-25 | 47.57 | 47.64 | 47.36 | 47.59 | +0.126% | 1,535,815 | -7.607% |
| 2025-07-24 | 47.75 | 47.80 | 47.38 | 47.53 | +0.190% | 221,156 | -7.490% |
| 2025-07-23 | 47.29 | 47.54 | 47.26 | 47.44 | +1.693% | 1,435,988 | -7.315% |
| 2025-07-22 | 46.20 | 46.71 | 45.97 | 46.65 | +0.669% | 95,162 | -5.745% |
| 2025-07-21 | 46.31 | 46.52 | 46.04 | 46.34 | +0.086% | 272,517 | -5.114% |
| 2025-07-18 | 46.66 | 46.79 | 46.26 | 46.30 | +0.521% | 2,673,127 | -5.032% |
| 2025-07-17 | 45.71 | 46.20 | 45.54 | 46.06 | +1.521% | 401,240 | -4.538% |
| 2025-07-16 | 45.25 | 45.51 | 45.02 | 45.37 | -0.852% | 2,794,200 | -3.086% |
| 2025-07-15 | 45.42 | 45.84 | 45.26 | 45.76 | +3.203% | 367,830 | -3.912% |
| 2025-07-14 | 44.26 | 44.40 | 44.15 | 44.34 | +0.819% | 76,479 | -0.834% |
| 2025-07-11 | 44.12 | 44.14 | 43.84 | 43.98 | +0.434% | 244,438 | -0.023% |
| 2025-07-10 | 43.87 | 43.90 | 43.47 | 43.79 | -0.091% | 194,361 | +0.411% |
| 2025-07-09 | 44.02 | 44.10 | 43.64 | 43.83 | -1.083% | 173,190 | +0.319% |
| 2025-07-08 | 44.26 | 44.69 | 44.21 | 44.31 | +1.885% | 92,869 | -0.767% |
| 2025-07-07 | 43.45 | 43.87 | 43.37 | 43.49 | -0.161% | 363,160 | +1.104% |
| 2025-07-03 | 43.30 | 43.69 | 43.30 | 43.56 | +0.693% | 149,443 | +0.941% |
| 2025-07-02 | 43.32 | 43.37 | 43.04 | 43.26 | -2.105% | 204,512 | +1.641% |
| 2025-07-01 | 44.18 | 44.30 | 44.05 | 44.19 | -0.136% | 161,411 | -0.498% |
| 2025-06-30 | 44.08 | 44.27 | 43.73 | 44.25 | +0.431% | 183,805 | -0.633% |
| 2025-06-27 | 44.13 | 44.14 | 43.81 | 44.06 | +0.273% | 167,076 | -0.204% |
| 2025-06-26 | 44.06 | 44.12 | 43.81 | 43.94 | +0.091% | 200,434 | +0.068% |
| 2025-06-25 | 44.00 | 44.12 | 43.88 | 43.90 | +0.091% | 1,118,925 | +0.159% |
| 2025-06-24 | 43.14 | 43.95 | 43.13 | 43.86 | +3.176% | 187,389 | +0.251% |
| 2025-06-23 | 42.19 | 42.58 | 42.15 | 42.51 | +1.238% | 104,320 | +3.434% |
| 2025-06-20 | 42.27 | 42.40 | 41.88 | 41.99 | -1.524% | 142,808 | +4.715% |
| 2025-06-18 | 42.75 | 42.83 | 42.59 | 42.64 | -0.397% | 76,267 | +3.119% |
| 2025-06-17 | 43.00 | 43.16 | 42.81 | 42.81 | -0.949% | 168,954 | +2.710% |
| 2025-06-16 | 43.18 | 43.48 | 43.18 | 43.22 | +2.103% | 173,775 | +1.735% |
| 2025-06-13 | 42.45 | 42.62 | 42.22 | 42.33 | -2.127% | 142,064 | +3.874% |
| 2025-06-12 | 43.18 | 43.32 | 43.04 | 43.25 | +0.093% | 240,553 | +1.665% |
| 2025-06-11 | 43.48 | 43.48 | 43.14 | 43.21 | +0.209% | 2,892,743 | +1.759% |
| 2025-06-10 | 43.18 | 43.22 | 42.83 | 43.12 | -1.259% | 284,899 | +1.971% |
| 2025-06-09 | 43.40 | 43.76 | 43.40 | 43.67 | +2.176% | 240,054 | +0.687% |
| 2025-06-06 | 42.56 | 42.77 | 42.38 | 42.74 | +0.447% | 98,278 | +2.878% |
| 2025-06-05 | 42.78 | 42.95 | 42.44 | 42.55 | +1.697% | 180,197 | +3.337% |
| 2025-06-04 | 41.39 | 41.88 | 41.36 | 41.84 | +1.999% | 284,676 | +5.091% |
| 2025-06-03 | 40.98 | 41.13 | 40.79 | 41.02 | +0.416% | 215,277 | +7.192% |
| 2025-06-02 | 40.74 | 40.90 | 40.53 | 40.85 | +0.517% | 124,562 | +7.638% |
| 2025-05-30 | 40.92 | 41.07 | 40.39 | 40.64 | -2.565% | 215,300 | +8.194% |
| 2025-05-29 | 41.90 | 42.13 | 41.58 | 41.71 | +2.306% | 214,670 | +5.418% |
| 2025-05-28 | 41.08 | 41.20 | 40.77 | 40.77 | -1.450% | 141,461 | +7.849% |
| 2025-05-27 | 41.32 | 41.46 | 41.12 | 41.37 | -1.757% | 232,505 | +6.285% |
| 2025-05-23 | 41.88 | 42.16 | 41.83 | 42.11 | -0.331% | 75,392 | +4.417% |
| 2025-05-22 | 42.31 | 42.38 | 42.01 | 42.25 | -0.682% | 808,950 | +4.071% |
| 2025-05-21 | 42.91 | 43.23 | 42.34 | 42.54 | -0.793% | 171,761 | +3.362% |
| 2025-05-20 | 42.81 | 43.03 | 42.76 | 42.88 | +0.351% | 239,704 | +2.542% |
| 2025-05-19 | 42.37 | 42.78 | 42.34 | 42.73 | -0.070% | 282,188 | +2.902% |
| 2025-05-16 | 42.76 | 42.97 | 42.70 | 42.76 | -0.326% | 434,367 | +2.830% |
| 2025-05-15 | 43.21 | 43.21 | 42.58 | 42.90 | -2.411% | 413,485 | +2.494% |
| 2025-05-14 | 44.22 | 44.37 | 43.91 | 43.96 | +0.297% | 1,063,921 | +0.023% |
| 2025-05-13 | 43.88 | 44.10 | 43.58 | 43.83 | -1.682% | 268,393 | +0.319% |
| 2025-05-12 | 44.52 | 44.70 | 44.22 | 44.58 | +4.623% | 840,460 | -1.368% |
| 2025-05-09 | 42.94 | 43.05 | 42.52 | 42.61 | -1.366% | 266,678 | +3.192% |
| 2025-05-08 | 43.32 | 43.45 | 42.97 | 43.20 | +0.840% | 778,557 | +1.782% |
| 2025-05-07 | 43.35 | 43.35 | 42.75 | 42.84 | -2.769% | 427,565 | +2.638% |
| 2025-05-06 | 44.00 | 44.35 | 43.82 | 44.06 | +1.055% | 249,707 | -0.204% |
| 2025-05-05 | 43.64 | 43.81 | 43.35 | 43.60 | -0.160% | 180,425 | +0.849% |
| 2025-05-02 | 43.35 | 43.79 | 43.19 | 43.67 | +4.574% | 979,317 | +0.687% |
| 2025-05-01 | 42.14 | 42.14 | 41.70 | 41.76 | -0.429% | 128,383 | +5.292% |
| 2025-04-30 | 41.73 | 41.94 | 41.50 | 41.94 | +0.866% | 181,120 | +4.840% |
| 2025-04-29 | 41.27 | 41.64 | 41.27 | 41.58 | +0.435% | 283,282 | +5.748% |
| 2025-04-28 | 41.32 | 41.55 | 41.20 | 41.40 | -0.289% | 187,333 | +6.208% |
| 2025-04-25 | 41.26 | 41.58 | 41.17 | 41.52 | -0.216% | 186,163 | +5.901% |
| 2025-04-24 | 41.13 | 41.74 | 41.10 | 41.61 | +0.072% | 182,327 | +5.672% |
| 2025-04-23 | 41.85 | 42.23 | 41.54 | 41.58 | +1.415% | 190,306 | +5.748% |
| 2025-04-22 | 40.57 | 41.44 | 40.48 | 41.00 | +1.838% | 193,081 | +7.244% |
| 2025-04-21 | 40.05 | 40.39 | 39.85 | 40.26 | +0.776% | 184,532 | +9.215% |
| 2025-04-17 | 40.07 | 40.46 | 39.93 | 39.95 | +0.251% | 211,161 | +10.063% |
| 2025-04-16 | 40.02 | 40.21 | 39.51 | 39.85 | -2.016% | 896,559 | +10.339% |
| 2025-04-15 | 41.11 | 41.11 | 40.61 | 40.67 | -1.142% | 354,943 | +8.114% |
| 2025-04-14 | 41.94 | 41.94 | 41.07 | 41.14 | 0.000% | 573,596 | +6.879% |