CVY
Invesco Zacks Multi-Asset Income ETF
stockNYSEETF
At CloseOct 2, 2026 11:36:11 AM EDT
28.52USD-0.256%(-0.07)1,607
27.78Bid29.74Ask1.96SpreadCVY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.41 | 28.63 | 28.41 | 28.59 | +0.432% | 3,726 | 0.000% |
| 2026-10-01 | 28.22 | 28.47 | 28.22 | 28.47 | +0.502% | 888 | +0.432% |
| 2026-09-30 | 28.48 | 28.48 | 28.31 | 28.33 | -0.537% | 4,887 | +0.937% |
| 2026-09-29 | 28.40 | 28.48 | 28.36 | 28.48 | -0.251% | 2,507 | +0.394% |
| 2026-09-28 | 28.69 | 28.69 | 28.55 | 28.55 | -0.923% | 1,664 | +0.142% |
| 2026-09-25 | 28.84 | 28.84 | 28.72 | 28.82 | -0.074% | 4,637 | -0.782% |
| 2026-09-24 | 28.97 | 28.97 | 28.81 | 28.84 | -0.517% | 5,612 | -0.855% |
| 2026-09-23 | 29.23 | 29.25 | 28.99 | 28.99 | -1.155% | 5,860 | -1.368% |
| 2026-09-22 | 29.39 | 29.42 | 29.31 | 29.33 | -0.654% | 2,149 | -2.508% |
| 2026-09-21 | 29.71 | 29.71 | 29.50 | 29.52 | -1.031% | 5,530 | -3.146% |
| 2026-09-18 | 29.86 | 29.86 | 29.76 | 29.83 | -0.674% | 3,526 | -4.144% |
| 2026-09-17 | 30.14 | 30.14 | 29.99 | 30.03 | +0.318% | 5,044 | -4.790% |
| 2026-09-16 | 30.45 | 30.45 | 29.75 | 29.94 | -0.872% | 4,734 | -4.487% |
| 2026-09-15 | 30.31 | 30.31 | 30.18 | 30.20 | -0.294% | 3,368 | -5.320% |
| 2026-09-14 | 30.24 | 30.37 | 30.24 | 30.29 | -0.460% | 9,631 | -5.598% |
| 2026-09-11 | 30.33 | 30.44 | 30.32 | 30.43 | +0.492% | 3,422 | -6.032% |
| 2026-09-10 | 30.40 | 30.40 | 30.23 | 30.28 | -0.460% | 4,628 | -5.570% |
| 2026-09-09 | 30.65 | 30.65 | 30.40 | 30.42 | -0.131% | 11,147 | -6.005% |
| 2026-09-08 | 30.74 | 30.74 | 30.46 | 30.46 | -0.814% | 13,821 | -6.128% |
| 2026-09-04 | 30.64 | 30.81 | 30.64 | 30.71 | -0.325% | 3,060 | -6.893% |
| 2026-09-03 | 30.72 | 30.86 | 30.72 | 30.81 | +0.256% | 3,086 | -7.195% |
| 2026-09-02 | 30.55 | 30.73 | 30.55 | 30.73 | +1.037% | 4,284 | -6.957% |
| 2026-09-01 | 30.34 | 30.54 | 30.34 | 30.42 | -0.196% | 11,174 | -5.992% |
| 2026-08-31 | 30.47 | 30.54 | 30.40 | 30.48 | -0.371% | 1,891 | -6.176% |
| 2026-08-28 | 30.62 | 30.62 | 30.59 | 30.59 | -0.056% | 286 | -6.524% |
| 2026-08-27 | 30.61 | 30.61 | 30.55 | 30.61 | -0.203% | 2,770 | -6.576% |
| 2026-08-26 | 30.61 | 30.71 | 30.61 | 30.67 | +0.089% | 1,836 | -6.766% |
| 2026-08-25 | 30.41 | 30.64 | 30.41 | 30.64 | +0.248% | 1,109 | -6.683% |
| 2026-08-24 | 30.39 | 30.65 | 30.39 | 30.57 | +0.270% | 4,212 | -6.451% |
| 2026-08-21 | 30.43 | 30.48 | 30.38 | 30.48 | +0.768% | 1,259 | -6.198% |
| 2026-08-20 | 30.30 | 30.35 | 30.25 | 30.25 | -0.276% | 1,966 | -5.478% |
| 2026-08-19 | 30.43 | 30.44 | 30.33 | 30.33 | +0.416% | 2,814 | -5.739% |
| 2026-08-18 | 30.35 | 30.35 | 30.20 | 30.21 | -0.273% | 11,669 | -5.347% |
| 2026-08-17 | 30.39 | 30.42 | 30.25 | 30.29 | -0.528% | 4,767 | -5.605% |
| 2026-08-14 | 30.40 | 30.46 | 30.38 | 30.45 | +0.353% | 1,692 | -6.103% |
| 2026-08-13 | 30.18 | 30.36 | 30.17 | 30.34 | +0.556% | 4,431 | -5.772% |
| 2026-08-12 | 30.12 | 30.18 | 30.12 | 30.18 | +0.358% | 3,916 | -5.248% |
| 2026-08-11 | 30.02 | 30.18 | 30.02 | 30.07 | +0.065% | 2,624 | -4.909% |
| 2026-08-10 | 30.26 | 30.26 | 30.05 | 30.05 | -0.538% | 6,543 | -4.848% |
| 2026-08-07 | 30.49 | 30.49 | 30.21 | 30.21 | -0.093% | 6,650 | -5.360% |
| 2026-08-06 | 30.42 | 30.42 | 30.24 | 30.24 | -0.736% | 6,818 | -5.448% |
| 2026-08-05 | 30.55 | 30.61 | 30.44 | 30.46 | -0.165% | 3,650 | -6.144% |
| 2026-08-04 | 30.37 | 30.54 | 30.37 | 30.52 | +0.379% | 3,867 | -6.298% |
| 2026-08-03 | 30.34 | 30.53 | 30.34 | 30.40 | +0.479% | 4,709 | -5.943% |
| 2026-07-31 | 30.19 | 30.25 | 30.19 | 30.25 | -0.267% | 988 | -5.492% |
| 2026-07-30 | 30.10 | 30.34 | 30.00 | 30.34 | +0.484% | 4,052 | -5.745% |
| 2026-07-29 | 30.35 | 30.35 | 30.19 | 30.19 | -1.179% | 2,776 | -5.289% |
| 2026-07-28 | 30.35 | 30.55 | 30.35 | 30.55 | +1.201% | 4,571 | -6.405% |
| 2026-07-27 | 30.13 | 30.26 | 30.13 | 30.19 | +0.525% | 2,153 | -5.281% |
| 2026-07-24 | 29.88 | 30.17 | 29.88 | 30.03 | +0.911% | 1,833 | -4.783% |
| 2026-07-23 | 29.82 | 29.82 | 29.69 | 29.76 | -0.762% | 1,383 | -3.916% |
| 2026-07-22 | 30.13 | 30.13 | 29.90 | 29.99 | +0.242% | 10,228 | -4.648% |
| 2026-07-21 | 29.82 | 29.91 | 29.82 | 29.91 | +0.723% | 1,101 | -4.418% |
| 2026-07-20 | 29.89 | 29.98 | 29.70 | 29.70 | -0.477% | 5,600 | -3.726% |
| 2026-07-17 | 29.95 | 29.95 | 29.73 | 29.84 | -0.224% | 2,490 | -4.185% |
| 2026-07-16 | 29.84 | 29.91 | 29.83 | 29.91 | +0.788% | 6,565 | -4.400% |
| 2026-07-15 | 29.63 | 29.78 | 29.63 | 29.68 | +0.235% | 1,290 | -3.647% |
| 2026-07-14 | 30.08 | 30.08 | 29.53 | 29.61 | +0.024% | 2,015 | -3.420% |
| 2026-07-13 | 29.56 | 29.61 | 29.53 | 29.60 | +0.387% | 876 | -3.397% |
| 2026-07-10 | 29.31 | 29.48 | 29.31 | 29.48 | +0.426% | 1,123 | -3.023% |
| 2026-07-09 | 29.36 | 29.38 | 29.36 | 29.36 | +0.537% | 484 | -2.610% |
| 2026-07-08 | 29.45 | 29.45 | 29.18 | 29.20 | -0.939% | 3,998 | -2.087% |
| 2026-07-07 | 29.51 | 29.51 | 29.40 | 29.48 | -0.001% | 1,355 | -3.006% |
| 2026-07-06 | 29.27 | 29.50 | 29.27 | 29.48 | +0.580% | 8,650 | -3.008% |
| 2026-07-02 | 29.16 | 29.31 | 29.09 | 29.31 | +1.123% | 9,721 | -2.445% |
| 2026-07-01 | 28.89 | 29.17 | 28.89 | 28.98 | +0.520% | 18,722 | -1.350% |
| 2026-06-30 | 28.92 | 28.92 | 28.82 | 28.83 | -0.501% | 2,469 | -0.837% |
| 2026-06-29 | 28.87 | 28.98 | 28.72 | 28.98 | +0.227% | 8,382 | -1.334% |
| 2026-06-26 | 28.68 | 28.91 | 28.68 | 28.91 | +0.677% | 7,173 | -1.111% |
| 2026-06-25 | 28.64 | 29.00 | 28.64 | 28.72 | +0.174% | 8,850 | -0.441% |
| 2026-06-24 | 28.64 | 28.69 | 28.61 | 28.67 | -0.174% | 8,250 | -0.268% |
| 2026-06-23 | 28.48 | 28.73 | 28.46 | 28.72 | +0.209% | 6,405 | -0.441% |
| 2026-06-22 | 28.58 | 28.70 | 28.56 | 28.66 | -1.048% | 4,265 | -0.233% |
| 2026-06-18 | 29.21 | 29.21 | 28.95 | 28.96 | -0.228% | 1,654 | -1.278% |
| 2026-06-17 | 29.41 | 29.52 | 29.03 | 29.03 | -1.032% | 1,671 | -1.503% |
| 2026-06-16 | 29.35 | 29.39 | 29.33 | 29.33 | +0.042% | 817 | -2.519% |
| 2026-06-15 | 29.56 | 29.62 | 29.30 | 29.32 | -0.170% | 8,613 | -2.479% |
| 2026-06-12 | 29.05 | 29.41 | 29.05 | 29.37 | +0.937% | 4,249 | -2.645% |
| 2026-06-11 | 28.96 | 29.10 | 28.90 | 29.10 | +0.858% | 1,042 | -1.732% |
| 2026-06-10 | 29.02 | 29.04 | 28.76 | 28.85 | -0.226% | 8,717 | -0.890% |
| 2026-06-09 | 28.98 | 28.98 | 28.69 | 28.92 | +0.961% | 2,175 | -1.114% |
| 2026-06-08 | 28.78 | 28.88 | 28.64 | 28.64 | -0.532% | 2,869 | -0.163% |
| 2026-06-05 | 28.89 | 28.90 | 28.77 | 28.79 | -0.532% | 1,219 | -0.694% |
| 2026-06-04 | 28.99 | 28.99 | 28.91 | 28.95 | +1.184% | 1,844 | -1.222% |
| 2026-06-03 | 28.76 | 28.80 | 28.61 | 28.61 | -1.253% | 1,134 | -0.052% |
| 2026-06-02 | 28.98 | 29.07 | 28.93 | 28.97 | -0.020% | 4,204 | -1.305% |
| 2026-06-01 | 28.91 | 28.98 | 28.89 | 28.98 | +0.430% | 2,143 | -1.324% |
| 2026-05-29 | 28.87 | 29.01 | 28.85 | 28.85 | +0.332% | 2,743 | -0.900% |
| 2026-05-28 | 28.61 | 28.86 | 28.61 | 28.76 | -0.067% | 4,613 | -0.571% |
| 2026-05-27 | 28.84 | 29.00 | 28.78 | 28.78 | -0.702% | 4,331 | -0.637% |
| 2026-05-26 | 29.03 | 29.04 | 28.87 | 28.98 | +0.342% | 6,935 | -1.334% |
| 2026-05-22 | 28.82 | 28.93 | 28.82 | 28.88 | +0.436% | 1,786 | -0.996% |
| 2026-05-21 | 28.70 | 28.76 | 28.52 | 28.76 | -0.053% | 2,694 | -0.565% |
| 2026-05-20 | 28.58 | 28.79 | 28.58 | 28.77 | +0.960% | 1,909 | -0.618% |
| 2026-05-19 | 28.61 | 28.61 | 28.47 | 28.50 | -0.356% | 1,094 | +0.336% |
| 2026-05-18 | 28.44 | 28.71 | 28.44 | 28.60 | +0.553% | 4,591 | -0.021% |
| 2026-05-15 | 28.48 | 28.48 | 28.40 | 28.44 | -0.760% | 770 | +0.532% |
| 2026-05-14 | 28.51 | 28.66 | 28.51 | 28.66 | +0.827% | 2,096 | -0.233% |
| 2026-05-13 | 28.47 | 28.50 | 28.42 | 28.42 | -0.349% | 2,440 | +0.592% |
| 2026-05-12 | 28.21 | 28.52 | 28.21 | 28.52 | +0.306% | 4,801 | +0.242% |
| 2026-05-11 | 28.60 | 28.66 | 28.44 | 28.44 | -0.799% | 1,658 | +0.548% |
| 2026-05-08 | 28.53 | 28.67 | 28.53 | 28.67 | +0.694% | 2,443 | -0.256% |
| 2026-05-07 | 28.52 | 28.57 | 28.43 | 28.47 | -0.748% | 2,759 | +0.437% |
| 2026-05-06 | 28.70 | 28.71 | 28.66 | 28.68 | +0.263% | 1,275 | -0.315% |
| 2026-05-05 | 28.60 | 28.62 | 28.47 | 28.61 | +0.777% | 1,173 | -0.053% |
| 2026-05-04 | 28.52 | 28.52 | 28.34 | 28.39 | -0.746% | 2,575 | +0.723% |
| 2026-05-01 | 28.74 | 28.74 | 28.55 | 28.60 | -0.412% | 7,231 | -0.028% |
| 2026-04-30 | 28.40 | 28.81 | 28.40 | 28.72 | +1.035% | 46,449 | -0.440% |
| 2026-04-29 | 28.54 | 28.54 | 28.43 | 28.43 | -0.366% | 544 | +0.590% |
| 2026-04-28 | 28.43 | 28.54 | 28.43 | 28.53 | +0.461% | 1,508 | +0.222% |
| 2026-04-27 | 28.27 | 28.51 | 28.27 | 28.40 | +0.453% | 4,353 | +0.684% |
| 2026-04-24 | 27.98 | 28.34 | 27.98 | 28.27 | -0.327% | 2,329 | +1.140% |
| 2026-04-23 | 28.31 | 28.40 | 28.29 | 28.36 | -0.233% | 10,331 | +0.809% |
| 2026-04-22 | 28.46 | 28.46 | 28.32 | 28.43 | +0.112% | 8,312 | +0.574% |
| 2026-04-21 | 28.61 | 28.61 | 28.40 | 28.40 | -0.217% | 1,707 | +0.687% |
| 2026-04-20 | 28.26 | 28.46 | 28.26 | 28.46 | +0.147% | 3,906 | +0.468% |
| 2026-04-17 | 28.08 | 28.54 | 28.08 | 28.42 | +0.846% | 2,526 | +0.617% |
| 2026-04-16 | 28.14 | 28.21 | 28.12 | 28.18 | +0.298% | 5,724 | +1.467% |
| 2026-04-15 | 27.93 | 28.11 | 27.93 | 28.10 | +0.301% | 1,776 | +1.769% |
| 2026-04-14 | 27.90 | 28.04 | 27.90 | 28.01 | +0.203% | 2,537 | +2.076% |
| 2026-04-13 | 27.56 | 27.95 | 27.56 | 27.95 | +1.178% | 3,156 | +2.283% |
| 2026-04-10 | 27.79 | 27.85 | 27.63 | 27.63 | -0.578% | 2,772 | +3.489% |
| 2026-04-09 | 27.66 | 27.85 | 27.66 | 27.79 | +0.226% | 8,899 | +2.891% |
| 2026-04-08 | 27.71 | 27.73 | 27.65 | 27.73 | +1.269% | 4,874 | +3.123% |
| 2026-04-07 | 27.29 | 27.42 | 27.27 | 27.38 | +0.162% | 3,608 | +4.432% |
| 2026-04-06 | 27.12 | 27.34 | 27.12 | 27.34 | +0.336% | 2,106 | +4.601% |
| 2026-04-02 | 26.97 | 27.24 | 26.97 | 27.24 | +0.487% | 504 | +4.953% |
| 2026-04-01 | 27.12 | 27.15 | 27.07 | 27.11 | +0.151% | 5,388 | +5.464% |
| 2026-03-31 | 26.91 | 27.07 | 26.88 | 27.07 | +1.484% | 2,233 | +5.624% |
| 2026-03-30 | 26.82 | 26.92 | 26.68 | 26.68 | +0.205% | 7,019 | +7.191% |
| 2026-03-27 | 27.10 | 27.10 | 26.60 | 26.62 | -1.661% | 5,661 | +7.411% |
| 2026-03-26 | 26.91 | 27.27 | 26.91 | 27.07 | +0.112% | 22,859 | +5.627% |
| 2026-03-25 | 26.92 | 27.10 | 26.92 | 27.04 | +0.482% | 3,723 | +5.746% |
| 2026-03-24 | 26.66 | 26.99 | 26.66 | 26.91 | +0.361% | 4,514 | +6.255% |
| 2026-03-23 | 26.93 | 26.93 | 26.76 | 26.81 | +0.448% | 6,236 | +6.639% |
| 2026-03-20 | 26.87 | 26.87 | 26.68 | 26.69 | -0.900% | 4,304 | +7.117% |
| 2026-03-19 | 26.79 | 26.96 | 26.75 | 26.94 | -0.065% | 2,517 | +6.154% |
| 2026-03-18 | 27.17 | 27.17 | 26.95 | 26.95 | -1.021% | 5,235 | +6.085% |
| 2026-03-17 | 27.23 | 27.36 | 27.22 | 27.23 | +0.591% | 3,739 | +5.002% |
| 2026-03-16 | 27.08 | 27.14 | 26.95 | 27.07 | +0.675% | 7,522 | +5.623% |
| 2026-03-13 | 27.02 | 27.02 | 26.89 | 26.89 | -0.335% | 11,217 | +6.336% |
| 2026-03-12 | 27.04 | 27.05 | 26.84 | 26.98 | -0.941% | 15,725 | +5.980% |
| 2026-03-11 | 27.19 | 27.24 | 27.13 | 27.24 | -0.369% | 2,364 | +4.982% |
| 2026-03-10 | 27.32 | 27.52 | 27.32 | 27.34 | -0.375% | 4,399 | +4.595% |
| 2026-03-09 | 27.55 | 27.55 | 26.94 | 27.44 | -0.462% | 5,525 | +4.203% |
| 2026-03-06 | 27.60 | 27.60 | 27.36 | 27.57 | -1.082% | 3,942 | +3.721% |
| 2026-03-05 | 27.94 | 27.94 | 27.79 | 27.87 | -0.548% | 9,075 | +2.599% |
| 2026-03-04 | 27.83 | 28.02 | 27.83 | 28.02 | +0.469% | 3,422 | +2.036% |
| 2026-03-03 | 27.82 | 27.98 | 27.29 | 27.89 | -1.512% | 8,917 | +2.515% |
| 2026-03-02 | 28.11 | 28.37 | 28.04 | 28.32 | +0.112% | 4,406 | +0.965% |
| 2026-02-27 | 28.21 | 28.34 | 28.21 | 28.29 | -1.141% | 5,822 | +1.078% |
| 2026-02-26 | 28.58 | 28.61 | 28.50 | 28.61 | +0.279% | 4,840 | -0.075% |
| 2026-02-25 | 28.34 | 28.54 | 28.34 | 28.54 | +0.284% | 7,404 | +0.204% |
| 2026-02-24 | 28.26 | 28.47 | 28.26 | 28.45 | +0.397% | 5,011 | +0.489% |
| 2026-02-23 | 28.54 | 28.54 | 28.30 | 28.34 | -1.534% | 5,320 | +0.887% |
| 2026-02-20 | 28.74 | 28.80 | 28.62 | 28.78 | +0.482% | 7,410 | -0.660% |
| 2026-02-19 | 28.77 | 28.77 | 28.53 | 28.65 | -0.432% | 2,870 | -0.182% |
| 2026-02-18 | 28.55 | 28.87 | 28.55 | 28.77 | +0.563% | 8,577 | -0.613% |
| 2026-02-17 | 28.35 | 28.61 | 28.24 | 28.61 | +0.353% | 9,162 | -0.054% |
| 2026-02-13 | 28.32 | 28.63 | 28.32 | 28.51 | +0.472% | 2,876 | +0.299% |
| 2026-02-12 | 28.73 | 28.80 | 28.21 | 28.37 | -1.555% | 2,295 | +0.771% |
| 2026-02-11 | 29.03 | 29.03 | 28.74 | 28.82 | -0.045% | 1,927 | -0.796% |
| 2026-02-10 | 28.75 | 28.87 | 28.71 | 28.84 | +0.267% | 5,249 | -0.841% |
| 2026-02-09 | 28.67 | 28.80 | 28.67 | 28.76 | +0.091% | 2,358 | -0.576% |
| 2026-02-06 | 28.51 | 28.73 | 28.51 | 28.73 | +1.694% | 2,892 | -0.486% |
| 2026-02-05 | 28.40 | 28.40 | 28.21 | 28.25 | -0.894% | 2,603 | +1.200% |
| 2026-02-04 | 28.44 | 28.51 | 28.44 | 28.51 | +1.674% | 1,658 | +0.295% |
| 2026-02-03 | 27.97 | 28.16 | 27.90 | 28.04 | -0.096% | 3,179 | +1.973% |
| 2026-02-02 | 27.78 | 28.08 | 27.78 | 28.07 | +0.204% | 2,142 | +1.875% |
| 2026-01-30 | 27.95 | 28.01 | 27.80 | 28.01 | -0.172% | 2,103 | +2.083% |
| 2026-01-29 | 28.05 | 28.06 | 27.92 | 28.06 | +0.830% | 2,848 | +1.907% |
| 2026-01-28 | 27.87 | 27.92 | 27.83 | 27.83 | -0.189% | 2,028 | +2.753% |
| 2026-01-27 | 27.88 | 27.89 | 27.79 | 27.88 | -0.076% | 3,431 | +2.558% |
| 2026-01-26 | 27.90 | 28.00 | 27.84 | 27.90 | -0.057% | 7,866 | +2.481% |
| 2026-01-23 | 28.13 | 28.13 | 27.84 | 27.92 | -0.558% | 10,642 | +2.422% |
| 2026-01-22 | 28.18 | 28.25 | 28.06 | 28.07 | -0.246% | 3,430 | +1.850% |
| 2026-01-21 | 28.02 | 28.17 | 27.93 | 28.14 | +2.005% | 7,133 | +1.600% |
| 2026-01-20 | 27.70 | 27.80 | 27.59 | 27.59 | -1.323% | 5,103 | +3.636% |
| 2026-01-16 | 27.95 | 28.04 | 27.85 | 27.96 | -0.164% | 4,420 | +2.265% |
| 2026-01-15 | 27.96 | 28.04 | 27.89 | 28.01 | +0.544% | 2,927 | +2.097% |
| 2026-01-14 | 27.76 | 27.85 | 27.72 | 27.85 | +0.563% | 2,640 | +2.652% |
| 2026-01-13 | 27.68 | 27.87 | 27.66 | 27.70 | -0.246% | 7,529 | +3.230% |
| 2026-01-12 | 27.76 | 27.77 | 27.71 | 27.77 | -0.106% | 2,218 | +2.976% |
| 2026-01-09 | 27.60 | 27.87 | 27.60 | 27.80 | +0.516% | 11,442 | +2.867% |
| 2026-01-08 | 27.11 | 27.67 | 27.11 | 27.65 | +1.388% | 2,654 | +3.398% |
| 2026-01-07 | 27.50 | 27.50 | 27.21 | 27.28 | -0.565% | 2,854 | +4.833% |
| 2026-01-06 | 27.32 | 27.43 | 27.24 | 27.43 | +0.500% | 4,225 | +4.240% |
| 2026-01-05 | 27.02 | 27.40 | 27.02 | 27.29 | +1.181% | 4,736 | +4.762% |
| 2026-01-02 | 26.86 | 26.98 | 26.80 | 26.98 | +0.598% | 2,370 | +5.999% |
| 2025-12-31 | 26.97 | 27.02 | 26.81 | 26.81 | -0.463% | 753 | +6.633% |
| 2025-12-30 | 26.90 | 26.99 | 26.90 | 26.94 | +0.146% | 6,446 | +6.139% |
| 2025-12-29 | 26.85 | 27.03 | 26.85 | 26.90 | -0.398% | 3,791 | +6.294% |
| 2025-12-26 | 27.14 | 27.14 | 26.89 | 27.01 | -0.119% | 5,666 | +5.870% |
| 2025-12-24 | 26.87 | 27.05 | 26.82 | 27.04 | +0.540% | 5,922 | +5.744% |
| 2025-12-23 | 26.83 | 26.89 | 26.83 | 26.89 | -0.056% | 1,687 | +6.315% |
| 2025-12-22 | 26.76 | 26.95 | 26.76 | 26.91 | -0.738% | 4,572 | +6.256% |
| 2025-12-19 | 27.10 | 27.11 | 27.10 | 27.11 | +0.106% | 1,198 | +5.471% |
| 2025-12-18 | 27.18 | 27.18 | 27.08 | 27.08 | -0.039% | 880 | +5.582% |
| 2025-12-17 | 27.06 | 27.09 | 27.03 | 27.09 | +0.049% | 818 | +5.541% |
| 2025-12-16 | 27.13 | 27.13 | 27.04 | 27.08 | -0.446% | 798 | +5.593% |
| 2025-12-15 | 27.38 | 27.38 | 27.15 | 27.20 | -0.174% | 5,073 | +5.122% |
| 2025-12-12 | 27.43 | 27.43 | 27.21 | 27.25 | -0.454% | 1,730 | +4.940% |
| 2025-12-11 | 27.25 | 27.37 | 27.25 | 27.37 | +0.447% | 4,345 | +4.463% |
| 2025-12-10 | 26.90 | 27.25 | 26.88 | 27.25 | +1.523% | 14,572 | +4.930% |
| 2025-12-09 | 26.84 | 26.95 | 26.84 | 26.84 | +0.142% | 2,526 | +6.528% |
| 2025-12-08 | 26.78 | 26.81 | 26.78 | 26.80 | -0.458% | 6,238 | +6.679% |
| 2025-12-05 | 27.00 | 27.00 | 26.93 | 26.93 | -0.170% | 1,944 | +6.191% |
| 2025-12-04 | 26.87 | 27.08 | 26.87 | 26.97 | +0.045% | 8,112 | +6.011% |
| 2025-12-03 | 26.87 | 27.03 | 26.87 | 26.96 | +0.646% | 7,896 | +6.058% |
| 2025-12-02 | 26.85 | 26.85 | 26.74 | 26.79 | -0.355% | 1,879 | +6.743% |
| 2025-12-01 | 26.49 | 26.98 | 26.49 | 26.88 | -0.040% | 3,061 | +6.364% |
| 2025-11-28 | 26.90 | 26.90 | 26.89 | 26.89 | +0.354% | 418 | +6.322% |
| 2025-11-26 | 26.73 | 26.84 | 26.70 | 26.80 | +0.838% | 2,134 | +6.699% |
| 2025-11-25 | 26.37 | 26.58 | 26.37 | 26.58 | +0.998% | 5,182 | +7.592% |
| 2025-11-24 | 26.07 | 26.31 | 26.07 | 26.31 | +0.341% | 6,282 | +8.666% |
| 2025-11-21 | 25.88 | 26.33 | 25.86 | 26.22 | +1.421% | 7,779 | +9.036% |
| 2025-11-20 | 26.37 | 26.39 | 25.86 | 25.86 | -1.019% | 3,981 | +10.586% |
| 2025-11-19 | 26.08 | 26.14 | 26.00 | 26.12 | -0.397% | 1,465 | +9.459% |
| 2025-11-18 | 26.06 | 26.25 | 26.03 | 26.23 | +0.459% | 4,975 | +9.024% |
| 2025-11-17 | 26.29 | 26.53 | 26.11 | 26.11 | -1.723% | 4,718 | +9.524% |
| 2025-11-14 | 26.42 | 26.59 | 26.42 | 26.56 | +0.170% | 3,060 | +7.638% |
| 2025-11-13 | 26.61 | 26.75 | 26.52 | 26.52 | -0.570% | 2,923 | +7.820% |
| 2025-11-12 | 26.52 | 26.77 | 26.52 | 26.67 | +0.050% | 1,347 | +7.206% |
| 2025-11-11 | 26.69 | 26.69 | 26.66 | 26.66 | +0.658% | 941 | +7.260% |
| 2025-11-10 | 26.34 | 26.54 | 26.32 | 26.48 | +0.429% | 5,125 | +7.966% |
| 2025-11-07 | 26.14 | 26.37 | 26.12 | 26.37 | +0.671% | 1,225 | +8.430% |
| 2025-11-06 | 26.08 | 26.31 | 26.08 | 26.19 | -0.163% | 5,838 | +9.157% |
| 2025-11-05 | 26.04 | 26.27 | 26.04 | 26.24 | +0.229% | 3,205 | +8.979% |
| 2025-11-04 | 26.13 | 26.19 | 26.13 | 26.18 | -0.208% | 4,809 | +9.229% |
| 2025-11-03 | 26.10 | 26.23 | 26.10 | 26.23 | -0.080% | 6,191 | +9.002% |
| 2025-10-31 | 26.19 | 26.25 | 26.19 | 26.25 | +0.426% | 530 | +8.914% |
| 2025-10-30 | 26.08 | 26.29 | 26.08 | 26.14 | -0.439% | 2,963 | +9.378% |
| 2025-10-29 | 26.28 | 26.46 | 26.25 | 26.26 | -0.673% | 3,006 | +8.898% |
| 2025-10-28 | 26.41 | 26.46 | 26.39 | 26.43 | -0.384% | 6,312 | +8.165% |
| 2025-10-27 | 26.57 | 26.57 | 26.48 | 26.54 | +0.142% | 1,972 | +7.750% |
| 2025-10-24 | 26.60 | 26.60 | 26.48 | 26.50 | -0.023% | 6,873 | +7.903% |
| 2025-10-23 | 26.46 | 26.56 | 26.46 | 26.50 | +0.557% | 1,756 | +7.879% |
| 2025-10-22 | 26.34 | 26.39 | 26.27 | 26.36 | +0.252% | 2,414 | +8.479% |
| 2025-10-21 | 26.09 | 26.34 | 26.09 | 26.29 | +0.202% | 5,913 | +8.753% |
| 2025-10-20 | 25.98 | 26.24 | 25.98 | 26.24 | +0.842% | 4,063 | +8.972% |
| 2025-10-17 | 25.81 | 26.02 | 25.81 | 26.02 | +0.462% | 2,021 | +9.890% |
| 2025-10-16 | 26.18 | 26.18 | 25.88 | 25.90 | -1.260% | 8,709 | +10.398% |
| 2025-10-15 | 26.32 | 26.47 | 26.17 | 26.23 | -0.180% | 3,378 | +9.007% |
| 2025-10-14 | 25.87 | 26.38 | 25.87 | 26.28 | +0.690% | 3,643 | +8.810% |
| 2025-10-13 | 26.04 | 26.10 | 25.99 | 26.10 | +1.001% | 4,108 | +9.561% |
| 2025-10-10 | 26.46 | 26.46 | 25.84 | 25.84 | -2.254% | 303 | +10.658% |
| 2025-10-09 | 26.79 | 26.79 | 26.40 | 26.44 | -0.880% | 10,279 | +8.164% |
| 2025-10-08 | 26.63 | 26.75 | 26.63 | 26.67 | -0.287% | 6,245 | +7.211% |
| 2025-10-07 | 26.80 | 26.93 | 26.66 | 26.75 | -0.241% | 6,316 | +6.904% |
| 2025-10-06 | 27.00 | 27.00 | 26.76 | 26.81 | -0.432% | 8,075 | +6.646% |
| 2025-10-03 | 27.00 | 27.00 | 26.89 | 26.93 | +0.705% | 1,669 | +6.186% |
| 2025-10-02 | 26.92 | 26.92 | 26.66 | 26.74 | -0.500% | 2,901 | +6.934% |
| 2025-10-01 | 26.79 | 26.90 | 26.77 | 26.87 | +0.296% | 8,942 | +6.400% |
| 2025-09-30 | 26.66 | 26.79 | 26.60 | 26.79 | -0.096% | 2,698 | +6.715% |
| 2025-09-29 | 26.90 | 26.90 | 26.71 | 26.82 | -0.423% | 3,163 | +6.612% |
| 2025-09-26 | 27.01 | 27.01 | 26.93 | 26.93 | +0.387% | 6,474 | +6.161% |
| 2025-09-25 | 26.82 | 26.94 | 26.73 | 26.83 | -0.464% | 5,509 | +6.572% |
| 2025-09-24 | 26.93 | 27.06 | 26.90 | 26.96 | +0.317% | 3,447 | +6.077% |
| 2025-09-23 | 26.81 | 27.01 | 26.81 | 26.87 | +0.486% | 4,440 | +6.413% |
| 2025-09-22 | 26.78 | 26.78 | 26.66 | 26.74 | -1.486% | 4,983 | +6.931% |
| 2025-09-19 | 27.18 | 27.21 | 27.10 | 27.14 | -0.721% | 17,361 | +5.342% |
| 2025-09-18 | 27.05 | 27.34 | 27.05 | 27.34 | +0.611% | 3,228 | +4.582% |
| 2025-09-17 | 27.09 | 27.44 | 27.09 | 27.17 | -0.021% | 1,068 | +5.221% |
| 2025-09-16 | 27.11 | 27.18 | 27.08 | 27.18 | +0.021% | 5,662 | +5.199% |
| 2025-09-15 | 27.28 | 27.30 | 27.17 | 27.17 | -0.327% | 2,107 | +5.221% |
| 2025-09-12 | 27.42 | 27.42 | 27.24 | 27.26 | -0.315% | 5,782 | +4.876% |
| 2025-09-11 | 27.27 | 27.35 | 27.27 | 27.35 | +0.811% | 3,581 | +4.546% |
| 2025-09-10 | 27.12 | 27.14 | 27.08 | 27.13 | +0.320% | 1,788 | +5.394% |
| 2025-09-09 | 27.08 | 27.10 | 27.04 | 27.04 | -0.061% | 5,529 | +5.731% |
| 2025-09-08 | 27.21 | 27.21 | 26.96 | 27.06 | -0.239% | 4,666 | +5.666% |
| 2025-09-05 | 27.08 | 27.12 | 26.98 | 27.12 | -0.423% | 1,783 | +5.414% |
| 2025-09-04 | 27.03 | 27.24 | 27.03 | 27.24 | +0.984% | 5,091 | +4.968% |
| 2025-09-03 | 27.03 | 27.03 | 26.87 | 26.97 | -0.320% | 3,663 | +6.000% |
| 2025-09-02 | 26.93 | 27.06 | 26.93 | 27.06 | -0.241% | 6,002 | +5.662% |
| 2025-08-29 | 27.12 | 27.13 | 27.09 | 27.13 | -0.196% | 990 | +5.407% |
| 2025-08-28 | 26.95 | 27.18 | 26.95 | 27.18 | +0.247% | 833 | +5.200% |
| 2025-08-27 | 27.03 | 27.14 | 26.99 | 27.11 | +0.631% | 2,530 | +5.460% |
| 2025-08-26 | 26.81 | 26.94 | 26.81 | 26.94 | -0.178% | 3,294 | +6.126% |
| 2025-08-25 | 26.98 | 27.06 | 26.97 | 26.99 | -0.201% | 3,181 | +5.937% |
| 2025-08-22 | 26.88 | 27.06 | 26.88 | 27.05 | +2.249% | 10,511 | +5.724% |
| 2025-08-21 | 26.43 | 26.49 | 26.34 | 26.45 | -0.082% | 3,078 | +8.102% |
| 2025-08-20 | 26.33 | 26.55 | 26.33 | 26.47 | +0.277% | 1,939 | +8.013% |
| 2025-08-19 | 26.56 | 26.56 | 26.40 | 26.40 | +0.049% | 2,020 | +8.312% |
| 2025-08-18 | 26.26 | 26.39 | 26.26 | 26.39 | -0.060% | 4,792 | +8.365% |
| 2025-08-15 | 26.54 | 26.54 | 26.40 | 26.40 | -0.706% | 2,388 | +8.301% |
| 2025-08-14 | 26.37 | 26.59 | 26.37 | 26.59 | -0.225% | 2,957 | +7.536% |
| 2025-08-13 | 26.31 | 26.65 | 26.31 | 26.65 | +1.098% | 2,386 | +7.294% |
| 2025-08-12 | 25.89 | 26.36 | 25.89 | 26.36 | +1.804% | 4,966 | +8.472% |
| 2025-08-11 | 26.01 | 26.01 | 25.85 | 25.89 | -0.379% | 1,815 | +10.430% |
| 2025-08-08 | 25.85 | 25.99 | 25.85 | 25.99 | +0.546% | 1,098 | +10.011% |
| 2025-08-07 | 26.15 | 26.15 | 25.85 | 25.85 | -0.635% | 1,779 | +10.612% |
| 2025-08-06 | 26.18 | 26.18 | 26.00 | 26.02 | -0.407% | 4,673 | +9.910% |
| 2025-08-05 | 25.94 | 26.14 | 25.89 | 26.12 | +0.478% | 4,435 | +9.463% |
| 2025-08-04 | 25.87 | 26.00 | 25.87 | 26.00 | +0.864% | 4,300 | +9.986% |
| 2025-08-01 | 25.95 | 25.95 | 25.63 | 25.77 | -0.998% | 2,622 | +10.936% |
| 2025-07-31 | 25.92 | 26.20 | 25.92 | 26.03 | -0.285% | 3,156 | +9.830% |
| 2025-07-30 | 26.28 | 26.33 | 25.98 | 26.11 | -1.290% | 2,832 | +9.517% |
| 2025-07-29 | 26.41 | 26.47 | 26.30 | 26.45 | +0.290% | 4,871 | +8.104% |
| 2025-07-28 | 26.34 | 26.43 | 26.34 | 26.37 | -0.310% | 5,080 | +8.418% |
| 2025-07-25 | 26.36 | 26.46 | 26.30 | 26.46 | +0.196% | 1,108 | +8.082% |
| 2025-07-24 | 26.53 | 26.53 | 26.38 | 26.40 | -0.677% | 1,974 | +8.293% |
| 2025-07-23 | 26.55 | 26.58 | 26.37 | 26.58 | +0.868% | 2,811 | +7.560% |
| 2025-07-22 | 26.20 | 26.35 | 26.20 | 26.35 | +1.438% | 1,474 | +8.493% |
| 2025-07-21 | 26.08 | 26.19 | 25.95 | 25.98 | -0.352% | 2,824 | +10.053% |
| 2025-07-18 | 26.18 | 26.18 | 26.06 | 26.07 | -0.378% | 1,090 | +9.665% |
| 2025-07-17 | 25.88 | 26.17 | 25.88 | 26.17 | +0.663% | 6,038 | +9.251% |
| 2025-07-16 | 25.96 | 26.03 | 25.80 | 26.00 | -0.006% | 10,888 | +9.976% |
| 2025-07-15 | 26.26 | 26.26 | 26.00 | 26.00 | -1.495% | 4,485 | +9.970% |
| 2025-07-14 | 26.51 | 26.51 | 26.32 | 26.40 | -0.198% | 2,535 | +8.326% |
| 2025-07-11 | 26.33 | 26.48 | 26.31 | 26.45 | -0.302% | 4,276 | +8.112% |
| 2025-07-10 | 26.23 | 26.58 | 26.23 | 26.53 | +0.699% | 2,584 | +7.785% |
| 2025-07-09 | 26.35 | 26.36 | 26.34 | 26.34 | -0.312% | 2,151 | +8.538% |
| 2025-07-08 | 26.14 | 26.52 | 26.14 | 26.43 | +1.132% | 9,092 | +8.199% |
| 2025-07-07 | 26.32 | 26.32 | 25.99 | 26.13 | -1.175% | 2,027 | +9.425% |
| 2025-07-03 | 26.29 | 26.47 | 26.29 | 26.44 | +0.221% | 2,224 | +8.139% |
| 2025-07-02 | 26.06 | 26.39 | 26.06 | 26.38 | +0.991% | 2,936 | +8.378% |
| 2025-07-01 | 25.78 | 26.28 | 25.78 | 26.12 | +1.347% | 9,977 | +9.452% |
| 2025-06-30 | 25.74 | 25.79 | 25.74 | 25.78 | +0.157% | 2,338 | +10.926% |
| 2025-06-27 | 25.83 | 25.85 | 25.63 | 25.74 | +0.181% | 5,995 | +11.100% |
| 2025-06-26 | 25.49 | 25.72 | 25.49 | 25.69 | +0.991% | 7,462 | +11.301% |
| 2025-06-25 | 25.56 | 25.56 | 25.38 | 25.44 | -0.634% | 2,695 | +12.405% |
| 2025-06-24 | 25.50 | 25.60 | 24.23 | 25.60 | +0.311% | 1,745 | +11.693% |
| 2025-06-23 | 25.58 | 25.58 | 25.42 | 25.52 | -1.322% | 6,141 | +12.040% |
| 2025-06-20 | 25.89 | 25.89 | 25.73 | 25.86 | +0.065% | 1,582 | +10.559% |
| 2025-06-18 | 25.75 | 25.94 | 25.75 | 25.85 | -0.017% | 4,360 | +10.631% |
| 2025-06-17 | 25.88 | 25.91 | 25.74 | 25.85 | -0.123% | 20,295 | +10.612% |
| 2025-06-16 | 25.90 | 25.98 | 25.80 | 25.88 | +0.412% | 2,893 | +10.476% |
| 2025-06-13 | 25.89 | 25.89 | 25.76 | 25.78 | -0.401% | 3,452 | +10.932% |
| 2025-06-12 | 26.10 | 26.10 | 25.76 | 25.88 | +0.310% | 1,856 | +10.487% |
| 2025-06-11 | 25.70 | 25.84 | 25.70 | 25.80 | +0.276% | 3,408 | +10.829% |
| 2025-06-10 | 25.70 | 25.85 | 25.61 | 25.73 | +0.535% | 4,153 | +11.135% |
| 2025-06-09 | 25.68 | 25.69 | 25.55 | 25.59 | +0.084% | 3,714 | +11.730% |
| 2025-06-06 | 25.31 | 25.59 | 25.31 | 25.57 | +1.419% | 3,210 | +11.824% |
| 2025-06-05 | 25.24 | 25.24 | 25.13 | 25.21 | -0.149% | 5,984 | +13.411% |
| 2025-06-04 | 25.56 | 25.56 | 25.23 | 25.25 | -0.611% | 2,003 | +13.241% |
| 2025-06-03 | 25.05 | 25.44 | 25.05 | 25.41 | +0.951% | 6,010 | +12.549% |
| 2025-06-02 | 25.04 | 25.17 | 24.89 | 25.17 | +0.242% | 11,418 | +13.620% |
| 2025-05-30 | 25.03 | 25.11 | 25.02 | 25.11 | -0.083% | 1,778 | +13.895% |
| 2025-05-29 | 25.23 | 25.23 | 24.51 | 25.13 | +0.183% | 8,428 | +13.801% |
| 2025-05-28 | 25.28 | 25.32 | 25.08 | 25.08 | -0.839% | 2,083 | +14.008% |
| 2025-05-27 | 25.46 | 25.46 | 25.08 | 25.29 | +1.614% | 5,584 | +13.052% |
| 2025-05-23 | 24.59 | 24.89 | 24.59 | 24.89 | -0.195% | 2,716 | +14.876% |
| 2025-05-22 | 24.89 | 25.00 | 24.72 | 24.94 | -0.183% | 4,322 | +14.652% |
| 2025-05-21 | 25.45 | 25.45 | 24.98 | 24.98 | -1.815% | 2,043 | +14.442% |
| 2025-05-20 | 25.43 | 25.84 | 25.42 | 25.45 | +0.014% | 2,020 | +12.365% |
| 2025-05-19 | 25.39 | 25.49 | 25.24 | 25.44 | -0.431% | 5,869 | +12.381% |
| 2025-05-16 | 25.40 | 25.55 | 25.40 | 25.55 | +0.588% | 2,268 | +11.897% |
| 2025-05-15 | 24.99 | 25.40 | 24.99 | 25.40 | +0.209% | 3,802 | +12.555% |
| 2025-05-14 | 25.59 | 25.59 | 25.31 | 25.35 | -0.468% | 3,829 | +12.791% |
| 2025-05-13 | 25.48 | 25.54 | 25.31 | 25.47 | +0.670% | 5,527 | +12.263% |
| 2025-05-12 | 25.76 | 25.76 | 25.23 | 25.30 | +1.659% | 6,015 | +13.015% |
| 2025-05-09 | 24.85 | 24.89 | 24.81 | 24.89 | +0.602% | 12,644 | +14.890% |
| 2025-05-08 | 24.58 | 24.90 | 24.58 | 24.74 | +0.855% | 2,005 | +15.582% |
| 2025-05-07 | 24.63 | 24.64 | 24.45 | 24.53 | +0.137% | 1,246 | +16.571% |
| 2025-05-06 | 24.37 | 24.55 | 24.37 | 24.50 | -0.111% | 1,673 | +16.731% |
| 2025-05-05 | 24.47 | 24.68 | 24.47 | 24.52 | -0.660% | 2,537 | +16.601% |
| 2025-05-02 | 24.50 | 24.74 | 24.50 | 24.69 | +1.123% | 948 | +15.832% |
| 2025-05-01 | 24.40 | 24.45 | 24.23 | 24.41 | +0.664% | 2,810 | +17.133% |
| 2025-04-30 | 24.11 | 24.26 | 24.10 | 24.25 | -1.422% | 3,815 | +17.910% |
| 2025-04-29 | 24.35 | 24.63 | 24.35 | 24.60 | +0.394% | 5,435 | +16.233% |
| 2025-04-28 | 24.27 | 24.51 | 24.27 | 24.50 | +0.550% | 2,229 | +16.691% |
| 2025-04-25 | 24.25 | 24.42 | 24.22 | 24.37 | -0.227% | 1,764 | +17.332% |
| 2025-04-24 | 24.11 | 24.46 | 24.11 | 24.42 | +1.307% | 4,417 | +17.066% |
| 2025-04-23 | 24.35 | 24.54 | 24.05 | 24.11 | +0.711% | 2,285 | +18.597% |
| 2025-04-22 | 23.61 | 23.94 | 23.61 | 23.94 | +2.415% | 2,718 | +19.440% |
| 2025-04-21 | 23.70 | 23.70 | 23.18 | 23.38 | -1.679% | 5,536 | +22.324% |
| 2025-04-17 | 23.66 | 23.85 | 23.66 | 23.77 | +1.376% | 1,691 | +20.270% |
| 2025-04-16 | 23.44 | 23.68 | 23.32 | 23.45 | +0.263% | 4,280 | +21.925% |
| 2025-04-15 | 23.44 | 23.64 | 23.39 | 23.39 | -0.085% | 7,757 | +22.246% |
| 2025-04-14 | 23.31 | 23.43 | 23.26 | 23.41 | 0.000% | 5,604 | +22.142% |