Dark

CQQQ
Invesco China Technology ETF
stock NYSE ETF

Market Open

Aug 5, 2026 12:13:40 PM EDT

52.06USD+0.745%(+0.39)410,630

52.06Bid 52.07Ask 0.01Spread

Pre-market

Aug 5, 2026 8:12:30 AM EDT

52.31USD+1.239%(+0.64)175

After-hours

Aug 4, 2026 4:07:30 PM EDT

51.69USD+0.029%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	52.4200	52.5200	52.0600	52.0600	+0.716%	410,630	0.000%
2026-08-04	50.9900	51.7700	50.7150	51.6900	+2.989%	909,913	+0.716%
2026-08-03	50.0400	50.2800	49.7950	50.1900	-0.219%	608,716	+3.726%
2026-07-31	50.1800	50.3750	49.7450	50.3000	+1.309%	1,230,534	+3.499%
2026-07-30	49.1200	49.7350	48.7400	49.6500	-0.541%	2,443,835	+4.854%
2026-07-29	49.8800	50.7600	49.7699	49.9200	+0.120%	514,682	+4.287%
2026-07-28	49.8800	50.0750	49.3850	49.8600	-2.408%	832,684	+4.412%
2026-07-27	51.0500	51.2600	50.6650	51.0900	+2.426%	1,762,289	+1.899%
2026-07-24	50.2100	50.3630	49.8350	49.8800	-1.032%	777,370	+4.370%
2026-07-23	50.7900	50.7900	50.0000	50.4000	-2.041%	995,302	+3.294%
2026-07-22	51.5500	51.6150	51.3200	51.4500	-1.719%	515,658	+1.186%
2026-07-21	52.5200	52.5700	52.2150	52.3500	+3.807%	2,093,540	-0.554%
2026-07-20	50.7600	50.9677	50.4150	50.4300	+0.219%	832,908	+3.232%
2026-07-17	50.1800	50.4550	49.7750	50.3200	-5.075%	1,992,829	+3.458%
2026-07-16	53.2600	53.4700	52.9300	53.0100	-1.450%	651,948	-1.792%
2026-07-15	53.6200	54.2700	53.5500	53.7900	-0.407%	335,547	-3.216%
2026-07-14	53.9600	54.3350	53.7700	54.0100	+1.523%	1,541,873	-3.610%
2026-07-13	53.6500	53.7555	53.0200	53.2000	-4.385%	1,030,427	-2.143%
2026-07-10	55.5200	55.8900	55.4600	55.6400	-2.676%	1,319,698	-6.434%
2026-07-09	56.3900	57.2000	56.3900	57.1700	+4.382%	3,293,932	-8.938%
2026-07-08	54.9300	55.2400	54.5000	54.7700	+1.539%	1,186,581	-4.948%
2026-07-07	54.2900	54.5100	53.6800	53.9400	-0.918%	1,184,131	-3.485%
2026-07-06	54.2700	54.6600	54.1300	54.4400	+0.833%	395,615	-4.372%
2026-07-02	54.7300	54.8000	53.5800	53.9900	-5.264%	2,812,628	-3.575%
2026-07-01	56.1100	57.5700	56.1100	56.9900	-0.070%	5,528,754	-8.651%
2026-06-30	56.7800	57.3300	56.4400	57.0300	+2.924%	1,865,743	-8.715%
2026-06-29	54.9500	55.4950	54.7600	55.4100	+2.251%	1,012,729	-6.046%
2026-06-26	53.4400	54.3850	53.3500	54.1900	-0.914%	506,882	-3.931%
2026-06-25	55.2300	55.3900	54.4300	54.6900	+1.240%	776,286	-4.809%
2026-06-24	53.9340	54.4450	53.8450	54.0200	+0.878%	698,062	-3.628%
2026-06-23	53.3700	53.9850	53.3000	53.5500	-2.795%	1,591,460	-2.782%
2026-06-22	55.0000	55.4500	54.9300	55.0900	+0.018%	897,516	-5.500%
2026-06-18	55.0750	55.2350	54.9400	55.0800	+2.570%	607,769	-5.483%
2026-06-17	54.2500	54.7500	53.6400	53.7000	+1.724%	1,554,091	-3.054%
2026-06-16	53.0000	53.2100	52.7400	52.7900	-1.621%	680,196	-1.383%
2026-06-15	53.4900	53.8100	53.3500	53.6600	+4.600%	805,131	-2.982%
2026-06-12	51.3700	51.6400	51.0700	51.3000	-1.270%	826,386	+1.481%
2026-06-11	51.0000	52.0050	50.7000	51.9600	+1.287%	1,252,775	+0.192%
2026-06-10	51.4200	51.9500	50.9750	51.3000	-0.774%	3,444,645	+1.481%
2026-06-09	52.3300	52.6150	50.8000	51.7000	+2.255%	1,309,697	+0.696%
2026-06-08	50.9500	51.0300	50.4950	50.5600	-1.076%	933,144	+2.967%
2026-06-05	52.5500	52.5500	50.8750	51.1100	-5.053%	1,824,448	+1.859%
2026-06-04	53.8500	54.2200	53.6700	53.8300	+1.032%	408,129	-3.288%
2026-06-03	53.8200	53.8300	53.2350	53.2800	-1.498%	525,238	-2.290%
2026-06-02	54.0700	54.5350	53.9100	54.0900	+3.403%	1,656,125	-3.753%
2026-06-01	52.0000	52.5600	51.7550	52.3100	-0.928%	1,416,203	-0.478%
2026-05-29	52.8000	53.2550	52.5400	52.8000	-2.059%	2,567,826	-1.402%
2026-05-28	53.1100	54.1050	53.1100	53.9100	+0.391%	1,493,373	-3.432%
2026-05-27	53.6700	53.8750	53.4950	53.7000	-1.504%	1,174,212	-3.054%
2026-05-26	54.4000	54.6500	54.1400	54.5200	+3.316%	961,456	-4.512%
2026-05-22	52.2800	52.9750	52.2200	52.7700	+0.247%	959,472	-1.345%
2026-05-21	52.1100	52.8500	51.8500	52.6400	-1.919%	1,429,744	-1.102%
2026-05-20	53.5800	53.9300	53.0600	53.6700	+1.744%	1,590,661	-3.000%
2026-05-19	52.5900	52.9300	52.3400	52.7500	+1.015%	1,009,361	-1.308%
2026-05-18	52.6500	52.6800	51.9700	52.2200	+0.539%	2,022,426	-0.306%
2026-05-15	52.2500	52.3100	51.7800	51.9400	-3.061%	1,834,639	+0.231%
2026-05-14	54.0000	54.0000	53.2200	53.5800	-4.797%	2,561,727	-2.837%
2026-05-13	54.5200	56.4650	54.2600	56.2800	+4.883%	4,644,247	-7.498%
2026-05-12	54.2200	54.2250	53.1150	53.6600	-1.991%	1,360,945	-2.982%
2026-05-11	54.5300	54.9300	54.4450	54.7500	+2.069%	1,272,104	-4.913%
2026-05-08	53.9500	54.2299	53.3750	53.6400	+0.808%	2,278,634	-2.946%
2026-05-07	53.7750	54.1050	53.0850	53.2100	-0.616%	1,448,304	-2.161%
2026-05-06	52.4100	53.6100	52.1750	53.5400	+4.939%	2,979,463	-2.764%
2026-05-05	51.0900	51.2200	50.9600	51.0200	0.000%	319,472	+2.038%
2026-05-04	51.2900	51.3700	50.6900	51.0200	-0.274%	1,017,830	+2.038%
2026-05-01	50.9800	51.5900	50.9800	51.1600	+0.294%	306,126	+1.759%
2026-04-30	50.1600	51.1100	50.0200	51.0100	+3.932%	1,003,454	+2.058%
2026-04-29	49.5900	49.5900	48.9200	49.0800	-0.587%	368,116	+6.072%
2026-04-28	49.5100	49.5100	49.1900	49.3700	-1.732%	420,802	+5.449%
2026-04-27	50.3300	50.6700	50.1300	50.2400	+0.360%	1,223,473	+3.623%
2026-04-24	49.6600	50.1100	49.4800	50.0600	+1.686%	947,601	+3.995%
2026-04-23	49.6400	49.6800	48.7550	49.2300	-1.991%	568,211	+5.749%
2026-04-22	50.1100	50.3000	49.9251	50.2300	+1.824%	365,617	+3.643%
2026-04-21	50.2500	50.3450	49.1900	49.3300	-2.664%	634,448	+5.534%
2026-04-20	50.6800	50.7250	50.3300	50.6800	+0.337%	609,979	+2.723%
2026-04-17	50.6000	51.0200	50.5100	50.5100	+2.123%	1,336,875	+3.069%
2026-04-16	49.6600	49.9150	49.2900	49.4600	+1.042%	761,618	+5.257%
2026-04-15	48.6700	48.9600	48.5400	48.9500	-0.245%	403,563	+6.353%
2026-04-14	48.6000	49.2100	48.6000	49.0700	+1.868%	498,064	+6.093%
2026-04-13	47.4600	48.2150	47.4600	48.1700	+1.134%	245,480	+8.076%
2026-04-10	47.8300	48.0100	47.5300	47.6300	+0.464%	522,740	+9.301%
2026-04-09	47.4400	47.5500	46.8550	47.4100	-0.837%	390,183	+9.808%
2026-04-08	47.9500	48.3700	47.6300	47.8100	+5.938%	1,342,814	+8.889%
2026-04-07	44.9900	45.1500	44.4250	45.1300	-0.066%	1,691,865	+15.356%
2026-04-06	45.0000	45.4300	44.9400	45.1600	+0.022%	313,055	+15.279%
2026-04-02	44.3500	45.2800	44.2950	45.1500	-1.591%	497,081	+15.305%
2026-04-01	45.8700	46.2350	45.7250	45.8800	-0.304%	1,849,199	+13.470%
2026-03-31	44.5800	46.0600	44.4050	46.0200	+2.907%	2,291,374	+13.125%
2026-03-30	45.1200	45.3400	44.5550	44.7200	-0.755%	1,762,076	+16.413%
2026-03-27	45.4700	45.4700	44.9000	45.0600	-0.661%	343,001	+15.535%
2026-03-26	45.7400	46.1400	45.2800	45.3600	-4.243%	588,324	+14.771%
2026-03-25	47.3800	47.8100	47.2300	47.3700	+3.293%	686,520	+9.901%
2026-03-24	45.8100	46.1600	45.7000	45.8600	-0.628%	941,015	+13.519%
2026-03-23	46.3300	46.7800	45.9100	46.1500	+0.087%	1,064,563	+12.806%
2026-03-20	47.4300	47.4300	45.9450	46.1100	-4.197%	1,244,225	+12.904%
2026-03-19	47.7300	48.4350	47.3050	48.1300	-0.886%	741,925	+8.165%
2026-03-18	49.2900	49.5100	48.5400	48.5600	-1.541%	3,554,725	+7.208%
2026-03-17	49.7700	49.7800	49.2700	49.3200	-1.478%	333,417	+5.556%
2026-03-16	50.1600	50.3400	50.0000	50.0600	+1.624%	536,402	+3.995%
2026-03-13	49.6600	49.9700	49.1600	49.2600	-0.203%	668,269	+5.684%
2026-03-12	49.8000	49.9800	49.2500	49.3600	-1.771%	1,063,880	+5.470%
2026-03-11	50.5900	50.6550	49.9550	50.2500	-1.355%	727,105	+3.602%
2026-03-10	50.6800	51.8850	50.6400	50.9400	+1.373%	1,053,489	+2.199%
2026-03-09	49.0950	50.3400	48.6600	50.2500	+3.014%	1,602,071	+3.602%
2026-03-06	48.6800	49.1200	48.4700	48.7800	+0.082%	3,292,552	+6.724%
2026-03-05	48.9500	49.2600	48.3300	48.7400	-1.595%	1,139,426	+6.812%
2026-03-04	49.2100	49.6900	49.0050	49.5300	+1.935%	1,781,793	+5.108%
2026-03-03	48.0000	48.7600	47.2700	48.5900	-4.856%	2,733,687	+7.141%
2026-03-02	50.3000	51.2100	50.2000	51.0700	-1.920%	1,688,197	+1.939%
2026-02-27	52.2500	52.4400	51.9600	52.0700	-0.402%	797,764	-0.019%
2026-02-26	52.6400	52.7000	51.7950	52.2800	-1.914%	848,773	-0.421%
2026-02-25	53.1800	53.3599	52.8750	53.3000	+0.414%	893,942	-2.326%
2026-02-24	52.5900	53.2600	52.4700	53.0800	-0.375%	1,834,475	-1.922%
2026-02-23	53.8200	53.9600	53.1600	53.2800	-0.504%	337,365	-2.290%
2026-02-20	52.3600	53.7350	52.1370	53.5500	+0.225%	689,865	-2.782%
2026-02-19	53.3600	53.5100	53.1200	53.4300	-0.466%	245,086	-2.564%
2026-02-18	53.6400	54.0300	53.5550	53.6800	+0.789%	647,764	-3.018%
2026-02-17	53.2000	53.5100	52.8600	53.2600	+0.188%	361,618	-2.253%
2026-02-13	52.6500	53.3000	52.4800	53.1600	+1.065%	1,164,578	-2.069%
2026-02-12	53.8600	53.8850	52.3600	52.6000	-2.484%	1,495,520	-1.027%
2026-02-11	53.9000	53.9950	53.2800	53.9400	-0.148%	1,113,384	-3.485%
2026-02-10	54.0800	54.3700	53.8350	54.0200	-0.129%	1,103,167	-3.628%
2026-02-09	53.7500	54.2350	53.5500	54.0900	+0.539%	763,056	-3.753%
2026-02-06	52.9300	53.8250	52.8600	53.8000	+3.164%	1,566,691	-3.234%
2026-02-05	52.8600	53.0200	52.0450	52.1500	-0.667%	3,553,078	-0.173%
2026-02-04	53.3200	53.3800	52.1400	52.5000	-3.172%	2,843,641	-0.838%
2026-02-03	54.5200	54.7100	53.6400	54.2200	-1.167%	2,385,929	-3.984%
2026-02-02	55.0600	55.1100	54.7100	54.8600	-1.685%	733,448	-5.104%
2026-01-30	56.5000	56.6300	55.4500	55.8000	-2.019%	848,046	-6.703%
2026-01-29	57.5100	57.6300	56.1400	56.9500	-1.488%	1,293,582	-8.586%
2026-01-28	58.3300	58.3300	57.6500	57.8100	+0.104%	1,254,104	-9.946%
2026-01-27	57.8200	57.8800	57.5700	57.7500	+1.068%	2,670,845	-9.853%
2026-01-26	57.0300	57.2900	56.7900	57.1400	-1.073%	921,953	-8.890%
2026-01-23	57.6300	57.8450	57.1900	57.7600	+0.732%	765,286	-9.868%
2026-01-22	57.4900	57.7500	57.2540	57.3400	+0.368%	1,162,550	-9.208%
2026-01-21	57.0800	57.3800	56.5600	57.1300	+3.403%	1,194,011	-8.874%
2026-01-20	55.7300	55.9133	55.1800	55.2500	-2.866%	1,006,939	-5.774%
2026-01-16	57.4800	57.4800	56.5800	56.8800	-1.130%	646,467	-8.474%
2026-01-15	57.5800	57.8300	57.0200	57.5300	+0.244%	967,110	-9.508%
2026-01-14	57.3200	57.4000	57.0400	57.3900	+0.808%	2,036,649	-9.287%
2026-01-13	57.2500	57.5000	56.6300	56.9300	-3.328%	2,722,502	-8.554%
2026-01-12	57.9100	58.9150	57.8540	58.8900	+4.508%	1,262,508	-11.598%
2026-01-09	56.4300	56.4500	55.9100	56.3500	+1.004%	978,889	-7.613%
2026-01-08	55.3300	55.8200	55.3250	55.7900	+0.668%	949,837	-6.686%
2026-01-07	55.6800	55.7500	55.3900	55.4200	-0.752%	1,027,041	-6.063%
2026-01-06	55.9600	56.2800	55.8300	55.8400	+0.305%	2,268,352	-6.769%
2026-01-05	54.6400	55.7050	54.4800	55.6700	+2.466%	3,045,476	-6.485%
2026-01-02	53.9000	54.4600	53.8750	54.3300	+4.481%	2,193,550	-4.178%
2025-12-31	52.3300	52.3300	51.8400	52.0000	-0.631%	369,013	+0.115%
2025-12-30	52.3400	52.5500	52.2850	52.3300	+0.887%	579,822	-0.516%
2025-12-29	51.5600	51.8900	51.4750	51.8700	-0.689%	827,944	+0.366%
2025-12-26	52.0100	52.2700	51.7600	52.2300	+0.636%	1,179,549	-0.325%
2025-12-24	51.7500	52.0225	51.5700	51.9000	+0.659%	204,845	+0.308%
2025-12-23	51.4100	51.6500	51.2100	51.5600	-0.502%	429,287	+0.970%
2025-12-22	51.5500	52.0000	51.4500	51.8200	-0.576%	1,594,645	+0.463%
2025-12-19	52.0400	52.4400	52.0300	52.1200	+1.204%	306,616	-0.115%
2025-12-18	51.6700	51.8800	51.4300	51.5000	+0.566%	463,532	+1.087%
2025-12-17	52.0400	52.2600	51.1800	51.2100	-0.214%	2,043,864	+1.660%
2025-12-16	51.1800	51.4099	51.0000	51.3200	-0.600%	865,994	+1.442%
2025-12-15	52.2000	52.2000	51.5650	51.6300	-1.769%	441,081	+0.833%
2025-12-12	53.1600	53.3600	52.4500	52.5600	-0.624%	848,897	-0.951%
2025-12-11	52.7400	52.9800	52.3500	52.8900	-0.676%	897,349	-1.569%
2025-12-10	52.9900	53.4550	52.8150	53.2500	+0.738%	340,457	-2.235%
2025-12-09	52.9700	52.9700	52.6400	52.8600	-0.918%	479,969	-1.513%
2025-12-08	53.3700	53.5000	53.2300	53.3500	+0.813%	595,367	-2.418%
2025-12-05	52.8200	53.0950	52.8000	52.9200	+1.418%	1,342,676	-1.625%
2025-12-04	52.2900	52.2900	51.9900	52.1800	+1.026%	1,114,402	-0.230%
2025-12-03	51.6200	51.7350	51.4750	51.6500	-1.262%	2,157,637	+0.794%
2025-12-02	52.3050	52.3400	51.9000	52.3100	-1.246%	1,244,280	-0.478%
2025-12-01	52.7400	53.1000	52.7400	52.9700	+0.665%	3,251,561	-1.718%
2025-11-28	52.5400	52.7000	52.4000	52.6200	+0.612%	256,761	-1.064%
2025-11-26	52.4000	52.7000	51.9550	52.3000	-0.267%	611,546	-0.459%
2025-11-25	52.3400	52.5000	52.0400	52.4400	+1.177%	514,119	-0.725%
2025-11-24	51.2200	51.8800	51.2000	51.8300	+2.817%	837,259	+0.444%
2025-11-21	49.8900	50.7100	49.4750	50.4100	-0.218%	3,715,151	+3.273%
2025-11-20	51.9400	52.2500	50.4650	50.5200	-2.603%	1,277,324	+3.048%
2025-11-19	52.0450	52.0900	51.6300	51.8700	-1.369%	1,504,145	+0.366%
2025-11-18	52.3300	52.7950	52.0900	52.5900	-0.133%	589,885	-1.008%
2025-11-17	53.0000	53.3700	52.5200	52.6600	-1.015%	496,800	-1.139%
2025-11-14	53.1300	53.8200	52.9000	53.2000	-1.990%	2,844,139	-2.143%
2025-11-13	55.0200	55.1600	53.9850	54.2800	-1.183%	1,039,346	-4.090%
2025-11-12	55.2500	55.2500	54.6350	54.9300	-0.777%	638,106	-5.225%
2025-11-11	55.5500	55.5800	55.3050	55.3600	-0.984%	547,151	-5.961%
2025-11-10	55.6100	55.9500	55.3800	55.9100	+1.507%	769,574	-6.886%
2025-11-07	54.8600	55.0800	54.3600	55.0800	-1.731%	832,453	-5.483%
2025-11-06	56.2900	56.6400	55.8100	56.0500	+1.265%	757,994	-7.119%
2025-11-05	54.9100	55.4400	54.6689	55.3500	+1.041%	453,773	-5.944%
2025-11-04	54.8900	55.3500	54.6100	54.7800	-1.793%	3,903,533	-4.965%
2025-11-03	56.0500	56.0500	55.5800	55.7800	-0.588%	594,173	-6.669%
2025-10-31	56.0700	56.4600	55.7711	56.1100	-1.751%	3,325,048	-7.218%
2025-10-30	57.1900	57.4100	56.8800	57.1100	-2.192%	1,733,643	-8.843%
2025-10-29	58.5000	58.8100	58.1100	58.3900	+0.707%	1,031,801	-10.841%
2025-10-28	57.7100	58.0900	57.5950	57.9800	+0.069%	1,485,436	-10.210%
2025-10-27	58.1600	58.2200	57.8700	57.9400	+2.458%	2,807,643	-10.148%
2025-10-24	56.7000	56.8200	56.3700	56.5500	+2.409%	1,845,869	-7.940%
2025-10-23	54.8100	55.4800	54.7200	55.2200	+1.098%	569,003	-5.723%
2025-10-22	54.6300	55.0800	54.1300	54.6200	-0.727%	466,691	-4.687%
2025-10-21	55.2700	55.2700	54.8600	55.0200	-0.018%	558,537	-5.380%
2025-10-20	54.3800	55.1275	54.2240	55.0300	+1.270%	1,338,697	-5.397%
2025-10-17	53.6600	54.4850	53.5500	54.3400	-1.789%	2,702,522	-4.196%
2025-10-16	55.4100	55.6700	55.1100	55.3300	-0.396%	1,738,467	-5.910%
2025-10-15	55.9100	56.0100	55.1800	55.5500	+1.092%	1,846,003	-6.283%
2025-10-14	54.3100	55.3850	54.2600	54.9500	-2.932%	5,116,233	-5.259%
2025-10-13	56.8000	57.0100	56.4450	56.6100	+4.312%	1,424,816	-8.037%
2025-10-10	57.4600	58.0000	53.9150	54.2700	-7.798%	8,899,685	-4.072%
2025-10-09	59.8000	59.8600	58.6000	58.8600	-1.357%	1,339,691	-11.553%
2025-10-08	59.4300	59.7300	59.1800	59.6700	+0.034%	1,882,010	-12.753%
2025-10-07	60.5700	60.5800	59.5100	59.6500	-1.356%	2,693,101	-12.724%
2025-10-06	60.1200	60.7000	60.0300	60.4700	+0.382%	1,295,995	-13.908%
2025-10-03	60.4000	60.5000	60.0500	60.2400	-0.281%	1,339,139	-13.579%
2025-10-02	60.7700	61.2000	60.3900	60.4100	+1.172%	2,555,045	-13.822%
2025-10-01	59.1300	59.7650	59.0000	59.7100	+1.186%	1,176,765	-12.812%
2025-09-30	59.5000	59.7000	58.7645	59.0100	+1.392%	2,926,475	-11.778%
2025-09-29	58.4000	58.5500	58.1300	58.2000	+1.926%	1,406,415	-10.550%
2025-09-26	57.0000	57.2100	56.6801	57.1000	-1.957%	3,679,140	-8.827%
2025-09-25	58.0600	58.4600	57.9058	58.2400	+1.058%	1,852,688	-10.611%
2025-09-24	57.5100	58.0000	57.4900	57.6300	+2.399%	4,485,921	-9.665%
2025-09-23	56.8900	56.8900	56.2400	56.2800	-2.697%	2,975,800	-7.498%
2025-09-22	57.5300	57.9200	57.4300	57.8400	+1.724%	3,760,977	-9.993%
2025-09-19	57.4800	57.4800	56.8200	56.8600	-0.924%	955,838	-8.442%
2025-09-18	57.3000	57.5100	57.0700	57.3900	-0.486%	1,180,171	-9.287%
2025-09-17	57.4800	57.8100	57.2000	57.6700	+3.056%	1,305,582	-9.728%
2025-09-16	55.2900	56.0098	55.0100	55.9600	+1.745%	571,932	-6.969%
2025-09-15	55.2200	55.2700	54.9100	55.0000	+0.567%	1,641,009	-5.345%
2025-09-12	55.0200	55.0200	54.6000	54.6900	+0.073%	1,020,592	-4.809%
2025-09-11	54.0100	54.6600	53.8650	54.6500	+4.613%	848,902	-4.739%
2025-09-10	52.7500	52.7500	52.1600	52.2400	+0.211%	1,348,451	-0.345%
2025-09-09	52.1400	52.3500	51.8661	52.1300	-0.058%	1,006,381	-0.134%
2025-09-08	52.2400	52.2400	51.8200	52.1600	+0.929%	857,305	-0.192%
2025-09-05	51.7300	51.7708	51.3000	51.6800	+2.989%	499,083	+0.735%
2025-09-04	50.1400	50.1800	49.7700	50.1800	-3.109%	1,625,505	+3.747%
2025-09-03	51.6700	51.9000	51.4400	51.7900	-0.994%	729,191	+0.521%
2025-09-02	51.6950	52.4100	51.4198	52.3100	-2.243%	2,538,257	-0.478%
2025-08-29	53.7800	53.7800	53.2500	53.5100	-0.242%	1,076,700	-2.710%
2025-08-28	52.8000	53.8000	52.8000	53.6400	+3.732%	1,438,780	-2.946%
2025-08-27	51.8100	51.8100	51.4300	51.7100	-1.823%	1,390,277	+0.677%
2025-08-26	52.8300	53.1800	52.5464	52.6700	+0.611%	551,291	-1.158%
2025-08-25	52.5800	52.9800	52.3500	52.3500	+0.076%	1,458,286	-0.554%
2025-08-22	51.4600	52.4365	51.3650	52.3100	+5.955%	645,016	-0.478%
2025-08-21	49.2900	49.5900	49.1700	49.3700	-0.504%	348,551	+5.449%
2025-08-20	49.4400	49.6800	49.2308	49.6200	+1.307%	233,727	+4.917%
2025-08-19	49.6500	49.6500	48.8800	48.9800	-1.449%	843,935	+6.288%
2025-08-18	49.5500	49.8100	49.5500	49.7000	+1.367%	158,082	+4.748%
2025-08-15	49.0700	49.2600	48.8886	49.0300	+1.743%	627,075	+6.180%
2025-08-14	48.7500	48.7500	48.1900	48.1900	-2.192%	350,276	+8.031%
2025-08-13	48.9900	49.4700	48.9900	49.2700	+3.162%	1,196,623	+5.663%
2025-08-12	47.1100	47.8500	47.0407	47.7600	+1.165%	219,409	+9.003%
2025-08-11	47.5000	47.5700	47.0714	47.2100	-0.506%	167,442	+10.273%
2025-08-08	47.3900	47.4685	47.1350	47.4500	-0.503%	160,312	+9.715%
2025-08-07	47.9700	47.9700	47.6101	47.6900	-0.521%	255,881	+9.163%
2025-08-06	47.6200	47.9500	47.4450	47.9400	+1.374%	692,127	+8.594%
2025-08-05	47.2800	47.4600	47.1901	47.2900	+0.489%	371,649	+10.087%
2025-08-04	47.0000	47.2000	46.8300	47.0600	+2.193%	377,986	+10.625%
2025-08-01	46.1000	46.1000	45.6500	46.0500	-1.603%	499,073	+13.051%
2025-07-31	46.6800	46.9900	46.5100	46.8000	+1.343%	396,664	+11.239%
2025-07-30	46.7300	46.7485	46.1100	46.1800	-2.161%	930,767	+12.733%
2025-07-29	47.6500	47.6950	47.1800	47.2000	+0.021%	530,200	+10.297%
2025-07-28	47.6500	47.6801	47.0400	47.1900	-0.841%	535,090	+10.320%
2025-07-25	47.5700	47.6400	47.3600	47.5900	+0.126%	1,535,815	+9.393%
2025-07-24	47.7500	47.8000	47.3800	47.5300	+0.190%	221,156	+9.531%
2025-07-23	47.2900	47.5400	47.2619	47.4400	+1.693%	1,435,988	+9.739%
2025-07-22	46.2000	46.7071	45.9720	46.6500	+0.669%	95,162	+11.597%
2025-07-21	46.3100	46.5200	46.0400	46.3400	+0.086%	272,517	+12.344%
2025-07-18	46.6600	46.7900	46.2550	46.3000	+0.521%	2,673,127	+12.441%
2025-07-17	45.7100	46.2000	45.5400	46.0600	+1.521%	401,240	+13.026%
2025-07-16	45.2500	45.5050	45.0200	45.3700	-0.852%	2,794,200	+14.745%
2025-07-15	45.4200	45.8450	45.2600	45.7600	+3.203%	367,830	+13.767%
2025-07-14	44.2600	44.4000	44.1450	44.3400	+0.819%	76,479	+17.411%
2025-07-11	44.1200	44.1400	43.8400	43.9800	+0.434%	244,438	+18.372%
2025-07-10	43.8700	43.8999	43.4700	43.7900	-0.091%	194,361	+18.886%
2025-07-09	44.0200	44.0999	43.6400	43.8300	-1.083%	173,190	+18.777%
2025-07-08	44.2600	44.6900	44.2100	44.3100	+1.885%	92,869	+17.490%
2025-07-07	43.4500	43.8699	43.3700	43.4900	-0.161%	363,160	+19.706%
2025-07-03	43.3000	43.6883	43.3000	43.5600	+0.693%	149,443	+19.513%
2025-07-02	43.3200	43.3700	43.0445	43.2600	-2.105%	204,512	+20.342%
2025-07-01	44.1800	44.3000	44.0505	44.1900	-0.136%	161,411	+17.809%
2025-06-30	44.0800	44.2700	43.7300	44.2500	+0.431%	183,805	+17.650%
2025-06-27	44.1300	44.1400	43.8150	44.0600	+0.273%	167,076	+18.157%
2025-06-26	44.0600	44.1189	43.8150	43.9400	+0.091%	200,434	+18.480%
2025-06-25	44.0000	44.1200	43.8800	43.9000	+0.091%	1,118,925	+18.588%
2025-06-24	43.1400	43.9500	43.1300	43.8600	+3.176%	187,389	+18.696%
2025-06-23	42.1900	42.5776	42.1500	42.5100	+1.238%	104,320	+22.465%
2025-06-20	42.2700	42.4000	41.8850	41.9900	-1.524%	142,808	+23.982%
2025-06-18	42.7500	42.8300	42.5900	42.6400	-0.397%	76,267	+22.092%
2025-06-17	43.0000	43.1600	42.8052	42.8100	-0.949%	168,954	+21.607%
2025-06-16	43.1800	43.4800	43.1800	43.2200	+2.103%	173,775	+20.453%
2025-06-13	42.4500	42.6200	42.2200	42.3300	-2.127%	142,064	+22.986%
2025-06-12	43.1800	43.3228	43.0368	43.2500	+0.093%	240,553	+20.370%
2025-06-11	43.4800	43.4800	43.1400	43.2100	+0.209%	2,892,743	+20.481%
2025-06-10	43.1800	43.2200	42.8301	43.1200	-1.259%	284,899	+20.733%
2025-06-09	43.4000	43.7600	43.4000	43.6700	+2.176%	240,054	+19.212%
2025-06-06	42.5600	42.7725	42.3800	42.7400	+0.447%	98,278	+21.806%
2025-06-05	42.7800	42.9500	42.4350	42.5500	+1.697%	180,197	+22.350%
2025-06-04	41.3900	41.8799	41.3600	41.8400	+1.999%	284,676	+24.426%
2025-06-03	40.9800	41.1300	40.7900	41.0200	+0.416%	215,277	+26.914%
2025-06-02	40.7400	40.9000	40.5300	40.8500	+0.517%	124,562	+27.442%
2025-05-30	40.9200	41.0700	40.3900	40.6400	-2.565%	215,300	+28.100%
2025-05-29	41.9000	42.1300	41.5800	41.7100	+2.306%	214,670	+24.814%
2025-05-28	41.0800	41.1990	40.7700	40.7700	-1.450%	141,461	+27.692%
2025-05-27	41.3200	41.4600	41.1210	41.3700	-1.757%	232,505	+25.840%
2025-05-23	41.8800	42.1600	41.8300	42.1100	-0.331%	75,392	+23.629%
2025-05-22	42.3100	42.3800	42.0100	42.2500	-0.682%	808,950	+23.219%
2025-05-21	42.9050	43.2265	42.3406	42.5400	-0.793%	171,761	+22.379%
2025-05-20	42.8100	43.0300	42.7600	42.8800	+0.351%	239,704	+21.409%
2025-05-19	42.3700	42.7796	42.3401	42.7300	-0.070%	282,188	+21.835%
2025-05-16	42.7600	42.9699	42.7000	42.7600	-0.326%	434,367	+21.749%
2025-05-15	43.2100	43.2100	42.5800	42.9000	-2.411%	413,485	+21.352%
2025-05-14	44.2200	44.3700	43.9050	43.9600	+0.297%	1,063,921	+18.426%
2025-05-13	43.8800	44.0982	43.5800	43.8300	-1.682%	268,393	+18.777%
2025-05-12	44.5150	44.7000	44.2206	44.5800	+4.623%	840,460	+16.779%
2025-05-09	42.9400	43.0450	42.5200	42.6100	-1.366%	266,678	+22.178%
2025-05-08	43.3200	43.4550	42.9700	43.2000	+0.840%	778,557	+20.509%
2025-05-07	43.3500	43.3533	42.7500	42.8400	-2.769%	427,565	+21.522%
2025-05-06	44.0000	44.3468	43.8152	44.0600	+1.055%	249,707	+18.157%
2025-05-05	43.6400	43.8100	43.3487	43.6000	-0.160%	180,425	+19.404%
2025-05-02	43.3500	43.7900	43.1891	43.6700	+4.574%	979,317	+19.212%
2025-05-01	42.1400	42.1400	41.7000	41.7600	-0.429%	128,383	+24.665%
2025-04-30	41.7300	41.9400	41.5000	41.9400	+0.866%	181,120	+24.130%
2025-04-29	41.2700	41.6400	41.2700	41.5800	+0.435%	283,282	+25.204%
2025-04-28	41.3200	41.5465	41.2000	41.4000	-0.289%	187,333	+25.749%
2025-04-25	41.2600	41.5815	41.1700	41.5200	-0.216%	186,163	+25.385%
2025-04-24	41.1300	41.7400	41.1000	41.6100	+0.072%	182,327	+25.114%
2025-04-23	41.8500	42.2300	41.5400	41.5800	+1.415%	190,306	+25.204%
2025-04-22	40.5700	41.4400	40.4800	41.0000	+1.838%	193,081	+26.976%
2025-04-21	40.0500	40.3900	39.8500	40.2600	+0.776%	184,532	+29.309%
2025-04-17	40.0700	40.4601	39.9290	39.9500	+0.251%	211,161	+30.313%
2025-04-16	40.0200	40.2100	39.5100	39.8500	-2.016%	896,559	+30.640%
2025-04-15	41.1100	41.1100	40.6100	40.6700	-1.142%	354,943	+28.006%
2025-04-14	41.9400	41.9400	41.0700	41.1400	+0.073%	573,596	+26.544%
2025-04-11	40.3000	41.2800	39.9350	41.1100	+4.766%	1,728,114	+26.636%
2025-04-10	39.8800	39.9100	38.6800	39.2400	-0.984%	827,258	+32.671%
2025-04-09	37.8600	39.7700	37.6400	39.6300	+9.870%	1,742,418	+31.365%
2025-04-08	38.6200	38.7600	35.6200	36.0700	-3.401%	1,201,852	+44.330%
2025-04-07	37.5100	39.4200	36.6900	37.3400	-7.528%	2,043,529	+39.422%
2025-04-04	41.3700	41.5900	39.5200	40.3800	-7.682%	1,970,579	+28.925%
2025-04-03	43.4500	43.9700	43.4200	43.7400	-1.708%	346,836	+19.021%
2025-04-02	44.6600	44.7600	44.2900	44.5000	+0.203%	167,975	+16.989%
2025-04-01	44.1500	44.5700	44.0780	44.4100	+0.226%	146,741	+17.226%
2025-03-31	43.9800	44.3700	43.7450	44.3100	-0.427%	307,189	+17.490%
2025-03-28	45.0000	45.1110	44.2700	44.5000	-3.050%	1,240,133	+16.989%
2025-03-27	45.3300	46.0400	45.3300	45.9000	+1.459%	645,221	+13.420%
2025-03-26	45.3400	45.5400	44.9300	45.2400	+0.177%	389,104	+15.075%
2025-03-25	45.3480	45.7900	45.1050	45.1600	-2.251%	1,999,768	+15.279%
2025-03-24	46.3500	46.6000	45.9900	46.2000	+0.130%	408,617	+12.684%
2025-03-21	46.1400	46.2800	45.7700	46.1400	-2.370%	577,308	+12.831%
2025-03-20	47.0600	47.5000	46.8000	47.2600	-3.393%	1,367,766	+10.157%
2025-03-19	49.5900	49.5900	48.7200	48.9200	-1.291%	333,610	+6.419%
2025-03-18	50.1400	50.1400	49.4201	49.5600	-0.959%	1,050,304	+5.044%
2025-03-17	48.8000	50.1800	48.7201	50.0400	+1.728%	1,057,551	+4.037%
2025-03-14	49.0900	49.2000	48.7815	49.1900	+2.951%	492,199	+5.835%
2025-03-13	47.4700	48.0700	47.1000	47.7800	-1.444%	449,082	+8.958%
2025-03-12	48.6200	48.6700	48.0000	48.4800	-1.041%	665,532	+7.384%
2025-03-11	49.0500	49.4700	48.4400	48.9900	+2.361%	596,862	+6.267%
2025-03-10	48.7200	48.7200	47.5700	47.8600	-3.372%	1,450,009	+8.776%
2025-03-07	49.4400	50.0700	49.2000	49.5300	+0.020%	905,983	+5.108%
2025-03-06	49.7600	50.0900	49.2300	49.5200	+2.931%	2,215,493	+5.129%
2025-03-05	47.1600	48.2683	46.9800	48.1100	+4.428%	483,837	+8.210%
2025-03-04	45.5000	46.3700	45.2000	46.0700	+3.088%	459,695	+13.002%
2025-03-03	45.5700	45.5700	44.5500	44.6900	-1.953%	676,752	+16.491%
2025-02-28	45.4100	45.7300	45.1000	45.5800	-3.534%	536,535	+14.217%
2025-02-27	47.8900	47.8900	47.0000	47.2500	-2.093%	717,094	+10.180%
2025-02-26	48.8300	48.8700	48.0700	48.2600	+1.153%	825,740	+7.874%
2025-02-25	47.8100	47.8375	47.2638	47.7100	+0.803%	977,055	+9.118%
2025-02-24	48.4800	48.6800	47.3100	47.3300	-4.287%	2,467,798	+9.994%
2025-02-21	49.8000	50.6150	49.2650	49.4500	+2.956%	1,171,323	+5.278%
2025-02-20	48.3600	48.8000	47.4736	48.0300	+1.222%	893,977	+8.391%
2025-02-19	47.8100	47.9000	47.1719	47.4500	+0.615%	761,421	+9.715%
2025-02-18	47.5900	47.5900	46.7300	47.1600	-0.338%	2,100,659	+10.390%
2025-02-14	47.7000	47.7000	46.8400	47.3200	+3.522%	1,151,680	+10.017%
2025-02-13	44.8700	45.7100	44.6500	45.7100	+0.550%	1,040,854	+13.892%