Dark

CVY
Invesco Zacks Multi-Asset Income ETF
stock NYSE ETF

At Close

Aug 5, 2026 3:59:46 PM EDT

30.47USD-0.165%(-0.05)3,649

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-30.52)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

30.47USD0.000%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	30.6100	30.610000	30.4500	30.4700	-0.148%	3,649	0.000%
2026-08-04	30.3700	30.540000	30.3700	30.5152	+0.379%	3,867	-0.148%
2026-08-03	30.3400	30.530000	30.3400	30.4000	+0.479%	4,709	+0.230%
2026-07-31	30.1900	30.255000	30.1900	30.2550	-0.267%	988	+0.711%
2026-07-30	30.1000	30.336000	30.0000	30.3360	+0.484%	4,052	+0.442%
2026-07-29	30.3500	30.350000	30.1899	30.1899	-1.179%	2,776	+0.928%
2026-07-28	30.3500	30.550000	30.3500	30.5500	+1.201%	4,571	-0.262%
2026-07-27	30.1300	30.260000	30.1300	30.1874	+0.525%	2,153	+0.936%
2026-07-24	29.8800	30.170000	29.8800	30.0296	+0.911%	1,833	+1.467%
2026-07-23	29.8200	29.820000	29.6900	29.7585	-0.762%	1,383	+2.391%
2026-07-22	30.1300	30.130000	29.9010	29.9871	+0.242%	10,228	+1.610%
2026-07-21	29.8200	29.914800	29.8200	29.9148	+0.723%	1,101	+1.856%
2026-07-20	29.8900	29.980000	29.7000	29.7000	-0.477%	5,600	+2.593%
2026-07-17	29.9500	29.950000	29.7310	29.8422	-0.224%	2,490	+2.104%
2026-07-16	29.8400	29.909300	29.8300	29.9093	+0.788%	6,565	+1.875%
2026-07-15	29.6250	29.780000	29.6250	29.6755	+0.235%	1,290	+2.677%
2026-07-14	30.0800	30.080000	29.5300	29.6058	+0.024%	2,015	+2.919%
2026-07-13	29.5600	29.608600	29.5310	29.5988	+0.387%	876	+2.943%
2026-07-10	29.3100	29.485000	29.3100	29.4847	+0.426%	1,123	+3.342%
2026-07-09	29.3600	29.379600	29.3596	29.3596	+0.537%	484	+3.782%
2026-07-08	29.4500	29.450000	29.1750	29.2027	-0.939%	3,998	+4.340%
2026-07-07	29.5100	29.510000	29.4000	29.4796	-0.001%	1,355	+3.360%
2026-07-06	29.2700	29.500000	29.2700	29.4800	+0.580%	8,650	+3.358%
2026-07-02	29.1600	29.310000	29.0900	29.3100	+1.123%	9,721	+3.958%
2026-07-01	28.8900	29.170000	28.8900	28.9846	+0.520%	18,722	+5.125%
2026-06-30	28.9200	28.920000	28.8150	28.8347	-0.501%	2,469	+5.671%
2026-06-29	28.8700	28.980000	28.7200	28.9800	+0.227%	8,382	+5.141%
2026-06-26	28.6800	28.914400	28.6750	28.9144	+0.677%	7,173	+5.380%
2026-06-25	28.6400	29.000000	28.6400	28.7200	+0.174%	8,850	+6.093%
2026-06-24	28.6400	28.689000	28.6100	28.6700	-0.174%	8,250	+6.278%
2026-06-23	28.4800	28.730000	28.4600	28.7199	+0.209%	6,405	+6.094%
2026-06-22	28.5800	28.700000	28.5610	28.6600	-1.048%	4,265	+6.315%
2026-06-18	29.2100	29.210000	28.9500	28.9634	-0.228%	1,654	+5.202%
2026-06-17	29.4100	29.520000	29.0296	29.0296	-1.032%	1,671	+4.962%
2026-06-16	29.3500	29.395000	29.3323	29.3323	+0.042%	817	+3.879%
2026-06-15	29.5600	29.620000	29.3000	29.3200	-0.170%	8,613	+3.922%
2026-06-12	29.0500	29.410000	29.0500	29.3700	+0.937%	4,249	+3.745%
2026-06-11	28.9600	29.100000	28.9000	29.0974	+0.858%	1,042	+4.717%
2026-06-10	29.0150	29.040000	28.7600	28.8500	-0.226%	8,717	+5.615%
2026-06-09	28.9800	28.980000	28.6900	28.9153	+0.961%	2,175	+5.377%
2026-06-08	28.7800	28.880000	28.6400	28.6400	-0.532%	2,869	+6.390%
2026-06-05	28.8900	28.899900	28.7700	28.7931	-0.532%	1,219	+5.824%
2026-06-04	28.9900	28.990000	28.9110	28.9470	+1.184%	1,844	+5.261%
2026-06-03	28.7600	28.800000	28.6082	28.6082	-1.253%	1,134	+6.508%
2026-06-02	28.9750	29.070000	28.9313	28.9713	-0.020%	4,204	+5.173%
2026-06-01	28.9100	28.980000	28.8900	28.9770	+0.430%	2,143	+5.152%
2026-05-29	28.8700	29.010000	28.8530	28.8530	+0.332%	2,743	+5.604%
2026-05-28	28.6050	28.860000	28.6050	28.7574	-0.067%	4,613	+5.955%
2026-05-27	28.8400	28.995000	28.7767	28.7767	-0.702%	4,331	+5.884%
2026-05-26	29.0300	29.039640	28.8700	28.9800	+0.342%	6,935	+5.141%
2026-05-22	28.8200	28.925000	28.8200	28.8811	+0.436%	1,786	+5.502%
2026-05-21	28.7000	28.760000	28.5200	28.7558	-0.053%	2,694	+5.961%
2026-05-20	28.5800	28.789900	28.5800	28.7711	+0.960%	1,909	+5.905%
2026-05-19	28.6100	28.610000	28.4660	28.4976	-0.356%	1,094	+6.921%
2026-05-18	28.4400	28.710000	28.4400	28.5993	+0.553%	4,591	+6.541%
2026-05-15	28.4800	28.480000	28.4001	28.4421	-0.760%	770	+7.130%
2026-05-14	28.5100	28.660000	28.5100	28.6600	+0.827%	2,096	+6.315%
2026-05-13	28.4700	28.500000	28.4249	28.4249	-0.349%	2,440	+7.195%
2026-05-12	28.2110	28.524400	28.2101	28.5244	+0.306%	4,801	+6.821%
2026-05-11	28.6000	28.660000	28.4375	28.4375	-0.799%	1,658	+7.147%
2026-05-08	28.5300	28.666600	28.5300	28.6666	+0.694%	2,443	+6.291%
2026-05-07	28.5200	28.575000	28.4300	28.4690	-0.748%	2,759	+7.029%
2026-05-06	28.7000	28.709000	28.6650	28.6836	+0.263%	1,275	+6.228%
2026-05-05	28.6000	28.620000	28.4701	28.6085	+0.777%	1,173	+6.507%
2026-05-04	28.5200	28.520000	28.3400	28.3880	-0.746%	2,575	+7.334%
2026-05-01	28.7400	28.740000	28.5500	28.6014	-0.412%	7,231	+6.533%
2026-04-30	28.4000	28.809900	28.4000	28.7196	+1.035%	46,449	+6.095%
2026-04-29	28.5400	28.540000	28.4255	28.4255	-0.366%	544	+7.192%
2026-04-28	28.4301	28.540000	28.4301	28.5300	+0.461%	1,508	+6.800%
2026-04-27	28.2700	28.510000	28.2700	28.3991	+0.453%	4,353	+7.292%
2026-04-24	27.9800	28.339000	27.9800	28.2709	-0.327%	2,329	+7.779%
2026-04-23	28.3100	28.399900	28.2910	28.3637	-0.233%	10,331	+7.426%
2026-04-22	28.4600	28.460000	28.3200	28.4300	+0.112%	8,312	+7.176%
2026-04-21	28.6150	28.615000	28.3981	28.3981	-0.217%	1,707	+7.296%
2026-04-20	28.2600	28.460000	28.2600	28.4600	+0.147%	3,906	+7.063%
2026-04-17	28.0800	28.540000	28.0800	28.4181	+0.846%	2,526	+7.220%
2026-04-16	28.1400	28.210000	28.1200	28.1798	+0.298%	5,724	+8.127%
2026-04-15	27.9300	28.107200	27.9300	28.0962	+0.301%	1,776	+8.449%
2026-04-14	27.9000	28.040000	27.9000	28.0118	+0.203%	2,537	+8.776%
2026-04-13	27.5600	27.955000	27.5600	27.9550	+1.178%	3,156	+8.997%
2026-04-10	27.7900	27.850000	27.6294	27.6294	-0.578%	2,772	+10.281%
2026-04-09	27.6600	27.850000	27.6600	27.7900	+0.226%	8,899	+9.644%
2026-04-08	27.7100	27.727300	27.6501	27.7273	+1.269%	4,874	+9.892%
2026-04-07	27.2900	27.420000	27.2700	27.3799	+0.162%	3,608	+11.286%
2026-04-06	27.1200	27.335500	27.1200	27.3355	+0.336%	2,106	+11.467%
2026-04-02	26.9700	27.243900	26.9700	27.2439	+0.487%	504	+11.842%
2026-04-01	27.1200	27.150000	27.0700	27.1119	+0.151%	5,388	+12.386%
2026-03-31	26.9100	27.070900	26.8810	27.0709	+1.484%	2,233	+12.556%
2026-03-30	26.8200	26.919000	26.6751	26.6751	+0.205%	7,019	+14.226%
2026-03-27	27.1000	27.100000	26.6000	26.6204	-1.661%	5,661	+14.461%
2026-03-26	26.9100	27.270000	26.9100	27.0700	+0.112%	22,859	+12.560%
2026-03-25	26.9200	27.100000	26.9200	27.0396	+0.482%	3,723	+12.687%
2026-03-24	26.6600	26.990000	26.6600	26.9100	+0.361%	4,514	+13.229%
2026-03-23	26.9300	26.930000	26.7600	26.8131	+0.448%	6,236	+13.638%
2026-03-20	26.8700	26.870000	26.6800	26.6934	-0.900%	4,304	+14.148%
2026-03-19	26.7900	26.960000	26.7501	26.9357	-0.065%	2,517	+13.121%
2026-03-18	27.1700	27.174900	26.9510	26.9531	-1.021%	5,235	+13.048%
2026-03-17	27.2300	27.360000	27.2200	27.2312	+0.591%	3,739	+11.894%
2026-03-16	27.0800	27.140000	26.9500	27.0711	+0.675%	7,522	+12.555%
2026-03-13	27.0150	27.015000	26.8897	26.8897	-0.335%	11,217	+13.315%
2026-03-12	27.0400	27.055000	26.8400	26.9800	-0.941%	15,725	+12.936%
2026-03-11	27.1900	27.236300	27.1300	27.2363	-0.369%	2,364	+11.873%
2026-03-10	27.3200	27.523800	27.3200	27.3372	-0.375%	4,399	+11.460%
2026-03-09	27.5500	27.550000	26.9400	27.4400	-0.462%	5,525	+11.042%
2026-03-06	27.6000	27.600000	27.3600	27.5674	-1.082%	3,942	+10.529%
2026-03-05	27.9400	27.940000	27.7910	27.8690	-0.548%	9,075	+9.333%
2026-03-04	27.8300	28.022700	27.8300	28.0227	+0.469%	3,422	+8.733%
2026-03-03	27.8200	27.977302	27.2922	27.8918	-1.512%	8,917	+9.244%
2026-03-02	28.1100	28.370000	28.0400	28.3200	+0.112%	4,406	+7.592%
2026-02-27	28.2100	28.338400	28.2100	28.2883	-1.141%	5,822	+7.712%
2026-02-26	28.5800	28.614900	28.4950	28.6149	+0.279%	4,840	+6.483%
2026-02-25	28.3450	28.535200	28.3350	28.5352	+0.284%	7,404	+6.780%
2026-02-24	28.2600	28.470000	28.2600	28.4543	+0.397%	5,011	+7.084%
2026-02-23	28.5401	28.540100	28.3035	28.3419	-1.534%	5,320	+7.509%
2026-02-20	28.7400	28.805000	28.6200	28.7833	+0.482%	7,410	+5.860%
2026-02-19	28.7700	28.770000	28.5300	28.6453	-0.432%	2,870	+6.370%
2026-02-18	28.5500	28.870000	28.5500	28.7697	+0.563%	8,577	+5.910%
2026-02-17	28.3500	28.608700	28.2400	28.6087	+0.353%	9,162	+6.506%
2026-02-13	28.3200	28.630000	28.3200	28.5082	+0.472%	2,876	+6.882%
2026-02-12	28.7300	28.805000	28.2100	28.3744	-1.555%	2,295	+7.386%
2026-02-11	29.0300	29.030000	28.7400	28.8227	-0.045%	1,927	+5.715%
2026-02-10	28.7500	28.870000	28.7107	28.8357	+0.267%	5,249	+5.668%
2026-02-09	28.6700	28.800000	28.6700	28.7590	+0.091%	2,358	+5.949%
2026-02-06	28.5100	28.732800	28.5100	28.7328	+1.694%	2,892	+6.046%
2026-02-05	28.4000	28.400000	28.2100	28.2543	-0.894%	2,603	+7.842%
2026-02-04	28.4400	28.509300	28.4400	28.5093	+1.674%	1,658	+6.877%
2026-02-03	27.9700	28.155000	27.9000	28.0400	-0.096%	3,179	+8.666%
2026-02-02	27.7800	28.080000	27.7800	28.0670	+0.204%	2,142	+8.562%
2026-01-30	27.9500	28.009900	27.8000	28.0099	-0.172%	2,103	+8.783%
2026-01-29	28.0500	28.058300	27.9200	28.0583	+0.830%	2,848	+8.595%
2026-01-28	27.8675	27.918800	27.8272	27.8272	-0.189%	2,028	+9.497%
2026-01-27	27.8750	27.894800	27.7900	27.8800	-0.076%	3,431	+9.290%
2026-01-26	27.9000	28.005000	27.8400	27.9011	-0.057%	7,866	+9.207%
2026-01-23	28.1299	28.129900	27.8450	27.9171	-0.558%	10,642	+9.145%
2026-01-22	28.1800	28.255000	28.0600	28.0738	-0.246%	3,430	+8.535%
2026-01-21	28.0172	28.170000	27.9300	28.1431	+2.005%	7,133	+8.268%
2026-01-20	27.7000	27.800000	27.5900	27.5900	-1.323%	5,103	+10.439%
2026-01-16	27.9482	28.040000	27.8500	27.9600	-0.164%	4,420	+8.977%
2026-01-15	27.9650	28.042400	27.8900	28.0060	+0.544%	2,927	+8.798%
2026-01-14	27.7600	27.854600	27.7210	27.8546	+0.563%	2,640	+9.389%
2026-01-13	27.6800	27.870000	27.6600	27.6986	-0.246%	7,529	+10.006%
2026-01-12	27.7600	27.767000	27.7100	27.7670	-0.106%	2,218	+9.735%
2026-01-09	27.6000	27.869900	27.6000	27.7965	+0.516%	11,442	+9.618%
2026-01-08	27.1100	27.670000	27.1100	27.6537	+1.388%	2,654	+10.184%
2026-01-07	27.5000	27.500000	27.2100	27.2752	-0.565%	2,854	+11.713%
2026-01-06	27.3200	27.430200	27.2400	27.4302	+0.500%	4,225	+11.082%
2026-01-05	27.0200	27.400000	27.0200	27.2936	+1.181%	4,736	+11.638%
2026-01-02	26.8600	26.975000	26.7950	26.9750	+0.598%	2,370	+12.956%
2025-12-31	26.9700	27.020000	26.8147	26.8147	-0.463%	753	+13.632%
2025-12-30	26.9000	26.989800	26.9000	26.9395	+0.146%	6,446	+13.105%
2025-12-29	26.8500	27.030000	26.8500	26.9003	-0.398%	3,791	+13.270%
2025-12-26	27.1400	27.140000	26.8901	27.0079	-0.119%	5,666	+12.819%
2025-12-24	26.8700	27.050000	26.8200	27.0400	+0.540%	5,922	+12.685%
2025-12-23	26.8300	26.895000	26.8300	26.8949	-0.056%	1,687	+13.293%
2025-12-22	26.7600	26.950000	26.7600	26.9099	-0.738%	4,572	+13.230%
2025-12-19	27.1001	27.110100	27.1000	27.1101	+0.106%	1,198	+12.394%
2025-12-18	27.1815	27.181500	27.0815	27.0815	-0.039%	880	+12.512%
2025-12-17	27.0600	27.092100	27.0314	27.0921	+0.049%	818	+12.468%
2025-12-16	27.1300	27.130000	27.0400	27.0787	-0.446%	798	+12.524%
2025-12-15	27.3800	27.380000	27.1500	27.2000	-0.174%	5,073	+12.022%
2025-12-12	27.4300	27.430000	27.2100	27.2473	-0.454%	1,730	+11.828%
2025-12-11	27.2500	27.371600	27.2500	27.3716	+0.447%	4,345	+11.320%
2025-12-10	26.9000	27.249900	26.8800	27.2499	+1.523%	14,572	+11.817%
2025-12-09	26.8400	26.955000	26.8400	26.8411	+0.142%	2,526	+13.520%
2025-12-08	26.7800	26.810000	26.7800	26.8031	-0.458%	6,238	+13.681%
2025-12-05	27.0000	27.000000	26.9263	26.9263	-0.170%	1,944	+13.161%
2025-12-04	26.8700	27.080000	26.8700	26.9721	+0.045%	8,112	+12.969%
2025-12-03	26.8700	27.030000	26.8700	26.9600	+0.646%	7,896	+13.019%
2025-12-02	26.8465	26.846500	26.7400	26.7870	-0.355%	1,879	+13.749%
2025-12-01	26.4900	26.980000	26.4900	26.8824	-0.040%	3,061	+13.346%
2025-11-28	26.8998	26.899800	26.8931	26.8931	+0.354%	418	+13.300%
2025-11-26	26.7285	26.840000	26.7000	26.7982	+0.838%	2,134	+13.702%
2025-11-25	26.3655	26.575600	26.3655	26.5756	+0.998%	5,182	+14.654%
2025-11-24	26.0700	26.313000	26.0700	26.3130	+0.341%	6,282	+15.798%
2025-11-21	25.8800	26.330000	25.8600	26.2237	+1.421%	7,779	+16.193%
2025-11-20	26.3700	26.390000	25.8562	25.8562	-1.019%	3,981	+17.844%
2025-11-19	26.0800	26.145000	26.0000	26.1224	-0.397%	1,465	+16.643%
2025-11-18	26.0595	26.245000	26.0300	26.2265	+0.459%	4,975	+16.180%
2025-11-17	26.2900	26.530900	26.1068	26.1068	-1.723%	4,718	+16.713%
2025-11-14	26.4200	26.590000	26.4200	26.5644	+0.170%	3,060	+14.702%
2025-11-13	26.6100	26.749900	26.5194	26.5194	-0.570%	2,923	+14.897%
2025-11-12	26.5200	26.770000	26.5200	26.6713	+0.050%	1,347	+14.243%
2025-11-11	26.6890	26.690000	26.6579	26.6579	+0.658%	941	+14.300%
2025-11-10	26.3400	26.540000	26.3210	26.4836	+0.429%	5,125	+15.052%
2025-11-07	26.1400	26.370400	26.1200	26.3704	+0.671%	1,225	+15.546%
2025-11-06	26.0800	26.306000	26.0800	26.1946	-0.163%	5,838	+16.322%
2025-11-05	26.0400	26.271000	26.0400	26.2374	+0.229%	3,205	+16.132%
2025-11-04	26.1300	26.190000	26.1300	26.1774	-0.208%	4,809	+16.398%
2025-11-03	26.1000	26.231900	26.1000	26.2319	-0.080%	6,191	+16.156%
2025-10-31	26.1910	26.253000	26.1910	26.2530	+0.426%	530	+16.063%
2025-10-30	26.0800	26.290500	26.0800	26.1417	-0.439%	2,963	+16.557%
2025-10-29	26.2800	26.460000	26.2500	26.2569	-0.673%	3,006	+16.046%
2025-10-28	26.4066	26.465000	26.3901	26.4349	-0.384%	6,312	+15.264%
2025-10-27	26.5692	26.569200	26.4800	26.5367	+0.142%	1,972	+14.822%
2025-10-24	26.6000	26.600000	26.4800	26.4990	-0.023%	6,873	+14.985%
2025-10-23	26.4600	26.560000	26.4600	26.5050	+0.557%	1,756	+14.959%
2025-10-22	26.3450	26.389400	26.2750	26.3583	+0.252%	2,414	+15.599%
2025-10-21	26.0900	26.340000	26.0900	26.2920	+0.202%	5,913	+15.891%
2025-10-20	25.9800	26.239100	25.9800	26.2391	+0.842%	4,063	+16.124%
2025-10-17	25.8100	26.019900	25.8100	26.0199	+0.462%	2,021	+17.103%
2025-10-16	26.1800	26.180000	25.8800	25.9003	-1.260%	8,709	+17.643%
2025-10-15	26.3200	26.471900	26.1700	26.2308	-0.180%	3,378	+16.161%
2025-10-14	25.8700	26.379100	25.8700	26.2782	+0.690%	3,643	+15.952%
2025-10-13	26.0400	26.098100	25.9900	26.0981	+1.001%	4,108	+16.752%
2025-10-10	26.4564	26.456400	25.8394	25.8394	-2.254%	303	+17.921%
2025-10-09	26.7900	26.790000	26.4000	26.4352	-0.880%	10,279	+15.263%
2025-10-08	26.6300	26.750000	26.6300	26.6700	-0.287%	6,245	+14.248%
2025-10-07	26.8000	26.930000	26.6600	26.7467	-0.241%	6,316	+13.921%
2025-10-06	27.0000	27.000000	26.7610	26.8113	-0.432%	8,075	+13.646%
2025-10-03	26.9999	26.999900	26.8910	26.9276	+0.705%	1,669	+13.155%
2025-10-02	26.9200	26.920000	26.6645	26.7391	-0.500%	2,901	+13.953%
2025-10-01	26.7860	26.898500	26.7700	26.8735	+0.296%	8,942	+13.383%
2025-09-30	26.6600	26.794200	26.6010	26.7942	-0.096%	2,698	+13.719%
2025-09-29	26.9000	26.900000	26.7100	26.8200	-0.423%	3,163	+13.609%
2025-09-26	27.0100	27.010000	26.9300	26.9338	+0.387%	6,474	+13.129%
2025-09-25	26.8200	26.940000	26.7300	26.8300	-0.464%	5,509	+13.567%
2025-09-24	26.9300	27.057500	26.9000	26.9552	+0.317%	3,447	+13.039%
2025-09-23	26.8100	27.010000	26.8100	26.8700	+0.486%	4,440	+13.398%
2025-09-22	26.7800	26.780000	26.6600	26.7400	-1.486%	4,983	+13.949%
2025-09-19	27.1800	27.210000	27.1000	27.1433	-0.721%	17,361	+12.256%
2025-09-18	27.0500	27.340500	27.0500	27.3405	+0.611%	3,228	+11.446%
2025-09-17	27.0900	27.440000	27.0900	27.1745	-0.021%	1,068	+12.127%
2025-09-16	27.1100	27.180200	27.0810	27.1802	+0.021%	5,662	+12.104%
2025-09-15	27.2800	27.300000	27.1746	27.1746	-0.327%	2,107	+12.127%
2025-09-12	27.4200	27.420000	27.2400	27.2638	-0.315%	5,782	+11.760%
2025-09-11	27.2700	27.350000	27.2700	27.3500	+0.811%	3,581	+11.408%
2025-09-10	27.1200	27.145000	27.0801	27.1300	+0.320%	1,788	+12.311%
2025-09-09	27.0800	27.100000	27.0435	27.0435	-0.061%	5,529	+12.670%
2025-09-08	27.2100	27.210000	26.9610	27.0600	-0.239%	4,666	+12.602%
2025-09-05	27.0815	27.124700	26.9816	27.1247	-0.423%	1,783	+12.333%
2025-09-04	27.0301	27.240000	27.0301	27.2400	+0.984%	5,091	+11.858%
2025-09-03	27.0300	27.030000	26.8700	26.9747	-0.320%	3,663	+12.958%
2025-09-02	26.9300	27.061200	26.9300	27.0612	-0.241%	6,002	+12.597%
2025-08-29	27.1200	27.126500	27.0900	27.1265	-0.196%	990	+12.326%
2025-08-28	26.9510	27.179900	26.9510	27.1799	+0.247%	833	+12.105%
2025-08-27	27.0301	27.139900	26.9900	27.1130	+0.631%	2,530	+12.382%
2025-08-26	26.8100	26.942900	26.8100	26.9429	-0.178%	3,294	+13.091%
2025-08-25	26.9800	27.060000	26.9700	26.9909	-0.201%	3,181	+12.890%
2025-08-22	26.8800	27.060000	26.8800	27.0452	+2.249%	10,511	+12.663%
2025-08-21	26.4300	26.489900	26.3400	26.4504	-0.082%	3,078	+15.197%
2025-08-20	26.3300	26.549900	26.3300	26.4722	+0.277%	1,939	+15.102%
2025-08-19	26.5600	26.560000	26.3990	26.3990	+0.049%	2,020	+15.421%
2025-08-18	26.2601	26.389900	26.2601	26.3860	-0.060%	4,792	+15.478%
2025-08-15	26.5401	26.540100	26.4018	26.4018	-0.706%	2,388	+15.409%
2025-08-14	26.3700	26.589500	26.3700	26.5895	-0.225%	2,957	+14.594%
2025-08-13	26.3100	26.649500	26.3100	26.6495	+1.098%	2,386	+14.336%
2025-08-12	25.8900	26.360000	25.8900	26.3600	+1.804%	4,966	+15.592%
2025-08-11	26.0100	26.010000	25.8500	25.8928	-0.379%	1,815	+17.678%
2025-08-08	25.8500	25.991200	25.8500	25.9912	+0.546%	1,098	+17.232%
2025-08-07	26.1500	26.150000	25.8500	25.8500	-0.635%	1,779	+17.872%
2025-08-06	26.1800	26.180000	26.0000	26.0151	-0.407%	4,673	+17.124%
2025-08-05	25.9388	26.135300	25.8901	26.1215	+0.478%	4,435	+16.647%
2025-08-04	25.8685	25.997200	25.8685	25.9972	+0.864%	4,300	+17.205%
2025-08-01	25.9500	25.950000	25.6300	25.7745	-0.998%	2,622	+18.218%
2025-07-31	25.9200	26.198300	25.9200	26.0342	-0.285%	3,156	+17.038%
2025-07-30	26.2819	26.330000	25.9800	26.1086	-1.290%	2,832	+16.705%
2025-07-29	26.4100	26.470000	26.3001	26.4498	+0.290%	4,871	+15.199%
2025-07-28	26.3400	26.435000	26.3400	26.3733	-0.310%	5,080	+15.534%
2025-07-25	26.3600	26.455300	26.3000	26.4553	+0.196%	1,108	+15.175%
2025-07-24	26.5300	26.530000	26.3800	26.4036	-0.677%	1,974	+15.401%
2025-07-23	26.5499	26.583600	26.3710	26.5836	+0.868%	2,811	+14.620%
2025-07-22	26.2050	26.354900	26.2050	26.3549	+1.438%	1,474	+15.614%
2025-07-21	26.0800	26.194600	25.9500	25.9813	-0.352%	2,824	+17.277%
2025-07-18	26.1850	26.185000	26.0600	26.0732	-0.378%	1,090	+16.863%
2025-07-17	25.8800	26.172000	25.8800	26.1720	+0.663%	6,038	+16.422%
2025-07-16	25.9600	26.030000	25.8000	25.9995	-0.006%	10,888	+17.195%
2025-07-15	26.2600	26.261400	26.0011	26.0011	-1.495%	4,485	+17.187%
2025-07-14	26.5100	26.510000	26.3200	26.3956	-0.198%	2,535	+15.436%
2025-07-11	26.3300	26.479100	26.3100	26.4479	-0.302%	4,276	+15.208%
2025-07-10	26.2300	26.580000	26.2300	26.5281	+0.699%	2,584	+14.859%
2025-07-09	26.3500	26.365000	26.3400	26.3440	-0.312%	2,151	+15.662%
2025-07-08	26.1400	26.520000	26.1400	26.4265	+1.132%	9,092	+15.301%
2025-07-07	26.3200	26.320500	25.9917	26.1306	-1.175%	2,027	+16.607%
2025-07-03	26.2900	26.470000	26.2900	26.4412	+0.221%	2,224	+15.237%
2025-07-02	26.0600	26.388900	26.0600	26.3830	+0.991%	2,936	+15.491%
2025-07-01	25.7800	26.280000	25.7800	26.1241	+1.347%	9,977	+16.636%
2025-06-30	25.7400	25.790000	25.7400	25.7770	+0.157%	2,338	+18.206%
2025-06-27	25.8300	25.850000	25.6300	25.7365	+0.181%	5,995	+18.392%
2025-06-26	25.4900	25.720000	25.4900	25.6900	+0.991%	7,462	+18.606%
2025-06-25	25.5600	25.560000	25.3810	25.4378	-0.634%	2,695	+19.782%
2025-06-24	25.5000	25.600000	24.2350	25.6000	+0.311%	1,745	+19.023%
2025-06-23	25.5800	25.580000	25.4213	25.5206	-1.322%	6,141	+19.394%
2025-06-20	25.8900	25.890000	25.7300	25.8625	+0.065%	1,582	+17.815%
2025-06-18	25.7500	25.940000	25.7500	25.8457	-0.017%	4,360	+17.892%
2025-06-17	25.8800	25.905000	25.7401	25.8500	-0.123%	20,295	+17.872%
2025-06-16	25.9000	25.980000	25.8000	25.8818	+0.412%	2,893	+17.728%
2025-06-13	25.8854	25.885400	25.7600	25.7756	-0.401%	3,452	+18.213%
2025-06-12	26.1000	26.100000	25.7628	25.8794	+0.310%	1,856	+17.738%
2025-06-11	25.7000	25.840000	25.7000	25.7995	+0.276%	3,408	+18.103%
2025-06-10	25.7000	25.850000	25.6101	25.7285	+0.535%	4,153	+18.429%
2025-06-09	25.6800	25.689900	25.5515	25.5915	+0.084%	3,714	+19.063%
2025-06-06	25.3100	25.590000	25.3100	25.5700	+1.419%	3,210	+19.163%
2025-06-05	25.2399	25.239900	25.1300	25.2122	-0.149%	5,984	+20.854%
2025-06-04	25.5600	25.560000	25.2300	25.2499	-0.611%	2,003	+20.674%
2025-06-03	25.0500	25.440100	25.0500	25.4051	+0.951%	6,010	+19.937%
2025-06-02	25.0400	25.165700	24.8900	25.1657	+0.242%	11,418	+21.077%
2025-05-30	25.0300	25.105000	25.0200	25.1050	-0.083%	1,778	+21.370%
2025-05-29	25.2263	25.226300	24.5100	25.1258	+0.183%	8,428	+21.270%
2025-05-28	25.2800	25.320000	25.0800	25.0800	-0.839%	2,083	+21.491%
2025-05-27	25.4600	25.460000	25.0800	25.2922	+1.614%	5,584	+20.472%
2025-05-23	24.5900	24.890500	24.5900	24.8905	-0.195%	2,716	+22.416%
2025-05-22	24.8900	25.000000	24.7200	24.9391	-0.183%	4,322	+22.178%
2025-05-21	25.4500	25.450000	24.9849	24.9849	-1.815%	2,043	+21.954%
2025-05-20	25.4300	25.840000	25.4200	25.4468	+0.014%	2,020	+19.740%
2025-05-19	25.3900	25.489000	25.2400	25.4432	-0.431%	5,869	+19.757%
2025-05-16	25.4000	25.553300	25.4000	25.5533	+0.588%	2,268	+19.241%
2025-05-15	24.9900	25.403800	24.9900	25.4038	+0.209%	3,802	+19.943%
2025-05-14	25.5900	25.590000	25.3060	25.3507	-0.468%	3,829	+20.194%
2025-05-13	25.4799	25.540000	25.3100	25.4700	+0.670%	5,527	+19.631%
2025-05-12	25.7600	25.760000	25.2332	25.3004	+1.659%	6,015	+20.433%
2025-05-09	24.8529	24.887500	24.8100	24.8875	+0.602%	12,644	+22.431%
2025-05-08	24.5800	24.900000	24.5800	24.7385	+0.855%	2,005	+23.168%
2025-05-07	24.6282	24.640000	24.4500	24.5287	+0.137%	1,246	+24.222%
2025-05-06	24.3700	24.555000	24.3700	24.4951	-0.111%	1,673	+24.392%
2025-05-05	24.4700	24.680000	24.4700	24.5224	-0.660%	2,537	+24.254%
2025-05-02	24.5001	24.739900	24.5001	24.6852	+1.123%	948	+23.434%
2025-05-01	24.4000	24.450000	24.2300	24.4110	+0.664%	2,810	+24.821%
2025-04-30	24.1068	24.259900	24.1010	24.2501	-1.422%	3,815	+25.649%
2025-04-29	24.3500	24.629900	24.3500	24.6000	+0.394%	5,435	+23.862%
2025-04-28	24.2700	24.514900	24.2700	24.5035	+0.550%	2,229	+24.350%
2025-04-25	24.2500	24.420000	24.2218	24.3695	-0.227%	1,764	+25.033%
2025-04-24	24.1150	24.460000	24.1150	24.4249	+1.307%	4,417	+24.750%
2025-04-23	24.3500	24.540000	24.0550	24.1097	+0.711%	2,285	+26.381%
2025-04-22	23.6100	23.939500	23.6100	23.9395	+2.415%	2,718	+27.279%
2025-04-21	23.7000	23.700000	23.1800	23.3750	-1.679%	5,536	+30.353%
2025-04-17	23.6600	23.848500	23.6600	23.7742	+1.376%	1,691	+28.164%
2025-04-16	23.4400	23.680000	23.3200	23.4516	+0.263%	4,280	+29.927%
2025-04-15	23.4400	23.639900	23.3900	23.3900	-0.085%	7,757	+30.269%
2025-04-14	23.3100	23.430000	23.2610	23.4099	+1.133%	5,604	+30.159%
2025-04-11	22.7700	23.147600	22.4801	23.1476	+1.623%	3,507	+31.634%
2025-04-10	23.4322	23.432200	21.7900	22.7779	-4.191%	8,116	+33.770%
2025-04-09	22.1500	23.774200	22.0000	23.7742	+6.888%	5,352	+28.164%
2025-04-08	22.8700	23.240000	22.0345	22.2421	-1.674%	8,112	+36.992%
2025-04-07	22.5300	22.750000	21.9400	22.6207	-1.826%	7,400	+34.700%
2025-04-04	23.7100	23.730000	22.8300	23.0414	-6.450%	12,891	+32.240%
2025-04-03	24.6350	24.869900	24.5100	24.6300	-3.902%	8,868	+23.711%
2025-04-02	25.4493	25.697700	25.4493	25.6300	+0.421%	2,474	+18.884%
2025-04-01	25.3800	25.549900	25.2603	25.5225	+0.522%	4,241	+19.385%
2025-03-31	25.1500	25.430000	25.1500	25.3900	-0.314%	4,952	+20.008%
2025-03-28	25.7600	25.760000	25.2450	25.4700	-1.164%	6,314	+19.631%
2025-03-27	25.7300	25.790000	25.6220	25.7700	+0.375%	4,599	+18.238%
2025-03-26	25.7100	25.815000	25.6738	25.6738	-0.133%	4,606	+18.681%
2025-03-25	25.6901	25.859800	25.6701	25.7081	+0.187%	2,298	+18.523%
2025-03-24	25.4900	25.730000	25.4900	25.6600	+0.352%	5,959	+18.745%
2025-03-21	25.5800	25.599200	25.5700	25.5700	-0.822%	1,015	+19.163%
2025-03-20	25.6200	25.863300	25.6200	25.7819	-0.207%	3,228	+18.184%
2025-03-19	25.7300	25.940000	25.7300	25.8355	+1.084%	809	+17.938%
2025-03-18	25.6300	25.730000	25.4900	25.5585	-0.295%	4,465	+19.217%
2025-03-17	25.2400	25.634100	25.2400	25.6341	+1.467%	2,306	+18.865%
2025-03-14	24.9000	25.263400	24.9000	25.2634	+1.876%	6,870	+20.609%
2025-03-13	25.0600	25.060000	24.7800	24.7983	-0.940%	1,648	+22.871%
2025-03-12	25.0800	25.095000	24.5600	25.0337	+0.024%	4,176	+21.716%
2025-03-11	25.0000	25.120000	24.8500	25.0277	-0.605%	6,858	+21.745%
2025-03-10	25.1400	25.380000	25.0000	25.1800	-1.115%	7,641	+21.009%
2025-03-07	25.4900	25.490000	25.1950	25.4638	+0.839%	2,875	+19.660%
2025-03-06	25.2050	25.340000	25.1020	25.2519	-0.541%	3,822	+20.664%
2025-03-05	25.2000	25.389300	25.0100	25.3893	+0.643%	4,579	+20.011%
2025-03-04	25.2600	25.529800	24.9810	25.2272	-1.364%	17,427	+20.782%
2025-03-03	26.1800	26.180000	25.5097	25.5761	-1.674%	7,226	+19.135%
2025-02-28	25.7800	26.011500	25.7800	26.0115	+0.432%	2,527	+17.140%
2025-02-27	25.9100	26.060000	25.8500	25.8997	-0.292%	8,488	+17.646%
2025-02-26	26.0100	26.134600	25.8800	25.9755	-0.169%	2,644	+17.303%
2025-02-25	25.9000	26.095000	25.9000	26.0195	-0.149%	4,781	+17.104%
2025-02-24	25.9800	26.179900	25.9301	26.0584	+0.129%	4,864	+16.930%
2025-02-21	26.3600	26.360000	25.9100	26.0248	-1.405%	3,570	+17.081%
2025-02-20	26.4500	26.450000	26.2309	26.3956	-0.028%	5,052	+15.436%
2025-02-19	26.3400	26.418000	26.3400	26.4031	-0.008%	1,784	+15.403%
2025-02-18	26.2300	26.455000	26.2200	26.4051	+0.757%	3,383	+15.394%
2025-02-14	26.2510	26.329800	26.2000	26.2068	+0.177%	13,155	+16.268%
2025-02-13	26.0799	26.160600	26.0000	26.1606	+0.731%	4,818	+16.473%