DBA
Invesco DB Agriculture Fund
stockNYSEETF
At CloseOct 2, 2026 3:59:53 PM EDT
28.20USD+0.267%(+0.07)658,218
Pre-marketOct 2, 2026 9:07:30 AM EDT
28.00USD-0.462%(-0.13)
After-hoursOct 2, 2026 4:50:30 PM EDT
28.10USD-0.372%(-0.10)
DBA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.21 | 28.29 | 28.13 | 28.21 | +0.284% | 658,218 | 0.000% |
| 2026-10-01 | 28.07 | 28.14 | 27.84 | 28.13 | -0.036% | 1,272,174 | +0.284% |
| 2026-09-30 | 28.37 | 28.40 | 28.10 | 28.14 | -0.389% | 901,572 | +0.249% |
| 2026-09-29 | 28.21 | 28.33 | 28.15 | 28.25 | 0.000% | 794,622 | -0.142% |
| 2026-09-28 | 28.46 | 28.46 | 28.19 | 28.25 | -1.016% | 1,175,755 | -0.142% |
| 2026-09-25 | 28.27 | 28.54 | 28.22 | 28.54 | -0.035% | 989,720 | -1.156% |
| 2026-09-24 | 28.56 | 28.60 | 28.46 | 28.55 | 0.000% | 883,569 | -1.191% |
| 2026-09-23 | 28.57 | 28.59 | 28.46 | 28.55 | 0.000% | 530,075 | -1.191% |
| 2026-09-22 | 28.66 | 28.70 | 28.54 | 28.55 | -0.453% | 770,183 | -1.191% |
| 2026-09-21 | 28.38 | 28.68 | 28.38 | 28.68 | +1.883% | 1,546,903 | -1.639% |
| 2026-09-18 | 28.39 | 28.39 | 28.12 | 28.15 | -0.950% | 1,057,442 | +0.213% |
| 2026-09-17 | 28.66 | 28.71 | 28.42 | 28.42 | -1.388% | 2,039,009 | -0.739% |
| 2026-09-16 | 28.91 | 28.98 | 28.71 | 28.82 | -0.208% | 1,160,589 | -2.117% |
| 2026-09-15 | 28.85 | 28.97 | 28.82 | 28.88 | -0.276% | 2,588,950 | -2.320% |
| 2026-09-14 | 28.95 | 29.06 | 28.86 | 28.96 | +0.104% | 1,422,159 | -2.590% |
| 2026-09-11 | 29.20 | 29.20 | 28.83 | 28.93 | -1.330% | 1,330,669 | -2.489% |
| 2026-09-10 | 29.10 | 29.32 | 28.99 | 29.32 | +1.103% | 1,352,624 | -3.786% |
| 2026-09-09 | 29.21 | 29.21 | 28.97 | 29.00 | -0.446% | 1,539,903 | -2.724% |
| 2026-09-08 | 28.91 | 29.13 | 28.89 | 29.13 | +0.971% | 955,593 | -3.158% |
| 2026-09-04 | 29.04 | 29.08 | 28.85 | 28.85 | -0.825% | 989,742 | -2.218% |
| 2026-09-03 | 28.85 | 29.13 | 28.77 | 29.09 | -0.615% | 1,619,971 | -3.025% |
| 2026-09-02 | 29.12 | 29.44 | 29.12 | 29.27 | -0.746% | 3,172,367 | -3.621% |
| 2026-09-01 | 29.28 | 29.52 | 29.23 | 29.49 | +0.580% | 3,565,637 | -4.340% |
| 2026-08-31 | 29.09 | 29.36 | 29.04 | 29.32 | +0.445% | 2,299,511 | -3.786% |
| 2026-08-28 | 29.01 | 29.20 | 28.96 | 29.19 | +1.284% | 3,341,939 | -3.357% |
| 2026-08-27 | 28.63 | 28.91 | 28.59 | 28.82 | +0.804% | 2,506,606 | -2.117% |
| 2026-08-26 | 28.28 | 28.66 | 28.28 | 28.59 | +1.096% | 1,946,854 | -1.329% |
| 2026-08-25 | 28.03 | 28.30 | 27.97 | 28.28 | -0.071% | 1,066,153 | -0.248% |
| 2026-08-24 | 28.33 | 28.34 | 28.16 | 28.30 | -0.071% | 968,071 | -0.318% |
| 2026-08-21 | 28.36 | 28.36 | 28.14 | 28.32 | -0.211% | 1,068,011 | -0.388% |
| 2026-08-20 | 28.40 | 28.48 | 28.33 | 28.38 | +0.318% | 1,363,313 | -0.599% |
| 2026-08-19 | 28.15 | 28.40 | 28.15 | 28.29 | +0.928% | 740,790 | -0.283% |
| 2026-08-18 | 28.19 | 28.24 | 28.00 | 28.03 | -0.391% | 1,485,587 | +0.642% |
| 2026-08-17 | 27.86 | 28.16 | 27.85 | 28.14 | +1.332% | 867,179 | +0.249% |
| 2026-08-14 | 27.65 | 27.79 | 27.63 | 27.77 | +0.543% | 450,823 | +1.584% |
| 2026-08-13 | 27.77 | 27.82 | 27.59 | 27.62 | -0.790% | 484,453 | +2.136% |
| 2026-08-12 | 27.69 | 27.91 | 27.67 | 27.84 | +0.906% | 695,171 | +1.329% |
| 2026-08-11 | 27.75 | 27.75 | 27.56 | 27.59 | -0.827% | 480,197 | +2.247% |
| 2026-08-10 | 27.69 | 27.86 | 27.68 | 27.82 | +0.724% | 357,138 | +1.402% |
| 2026-08-07 | 27.48 | 27.68 | 27.47 | 27.62 | +0.693% | 412,517 | +2.136% |
| 2026-08-06 | 27.60 | 27.60 | 27.37 | 27.43 | -0.724% | 463,915 | +2.844% |
| 2026-08-05 | 27.66 | 27.81 | 27.52 | 27.63 | -0.108% | 2,092,149 | +2.099% |
| 2026-08-04 | 27.55 | 27.69 | 27.48 | 27.66 | -0.468% | 741,678 | +1.988% |
| 2026-08-03 | 27.51 | 27.81 | 27.49 | 27.79 | +1.018% | 481,895 | +1.511% |
| 2026-07-31 | 27.60 | 27.60 | 27.44 | 27.51 | +0.109% | 425,379 | +2.545% |
| 2026-07-30 | 27.61 | 27.67 | 27.46 | 27.48 | -0.036% | 1,299,241 | +2.656% |
| 2026-07-29 | 27.83 | 27.83 | 27.49 | 27.49 | -1.257% | 601,953 | +2.619% |
| 2026-07-28 | 27.63 | 27.96 | 27.63 | 27.84 | +0.797% | 1,035,980 | +1.329% |
| 2026-07-27 | 27.85 | 27.92 | 27.61 | 27.62 | -2.195% | 1,139,753 | +2.136% |
| 2026-07-24 | 28.12 | 28.36 | 28.05 | 28.24 | 0.000% | 529,573 | -0.106% |
| 2026-07-23 | 28.31 | 28.34 | 28.16 | 28.24 | +0.035% | 600,712 | -0.106% |
| 2026-07-22 | 28.20 | 28.30 | 28.15 | 28.23 | +0.284% | 647,714 | -0.071% |
| 2026-07-21 | 28.03 | 28.16 | 27.98 | 28.15 | +0.464% | 646,536 | +0.213% |
| 2026-07-20 | 27.98 | 28.08 | 27.90 | 28.02 | +0.647% | 713,464 | +0.678% |
| 2026-07-17 | 27.76 | 27.84 | 27.69 | 27.84 | +0.906% | 856,320 | +1.329% |
| 2026-07-16 | 27.82 | 27.83 | 27.55 | 27.59 | -1.394% | 645,394 | +2.247% |
| 2026-07-15 | 27.67 | 28.00 | 27.67 | 27.98 | +1.267% | 1,448,616 | +0.822% |
| 2026-07-14 | 27.63 | 27.68 | 27.55 | 27.63 | -0.325% | 602,538 | +2.099% |
| 2026-07-13 | 27.81 | 27.90 | 27.70 | 27.72 | -0.180% | 1,160,107 | +1.768% |
| 2026-07-10 | 27.65 | 27.81 | 27.50 | 27.77 | +0.217% | 1,459,168 | +1.584% |
| 2026-07-09 | 27.67 | 27.88 | 27.64 | 27.71 | +0.326% | 607,943 | +1.804% |
| 2026-07-08 | 27.64 | 27.69 | 27.52 | 27.62 | +0.254% | 682,032 | +2.136% |
| 2026-07-07 | 27.50 | 27.58 | 27.38 | 27.55 | +0.036% | 1,175,674 | +2.396% |
| 2026-07-06 | 27.18 | 27.59 | 27.15 | 27.54 | +2.992% | 1,314,090 | +2.433% |
| 2026-07-02 | 26.87 | 26.96 | 26.72 | 26.74 | -0.447% | 387,251 | +5.497% |
| 2026-07-01 | 26.74 | 26.92 | 26.74 | 26.86 | +0.712% | 517,903 | +5.026% |
| 2026-06-30 | 26.62 | 26.77 | 26.45 | 26.67 | +0.604% | 707,399 | +5.774% |
| 2026-06-29 | 26.74 | 26.74 | 26.48 | 26.51 | -1.082% | 2,364,432 | +6.413% |
| 2026-06-26 | 26.79 | 26.91 | 26.77 | 26.80 | -0.446% | 621,549 | +5.261% |
| 2026-06-25 | 26.63 | 26.94 | 26.60 | 26.92 | +1.355% | 1,356,811 | +4.792% |
| 2026-06-24 | 26.65 | 26.76 | 26.56 | 26.56 | -0.150% | 835,082 | +6.212% |
| 2026-06-23 | 26.62 | 26.73 | 26.58 | 26.60 | -0.188% | 1,704,993 | +6.053% |
| 2026-06-22 | 26.73 | 26.75 | 26.64 | 26.65 | +0.075% | 2,362,203 | +5.854% |
| 2026-06-18 | 26.75 | 26.75 | 26.58 | 26.63 | -0.782% | 1,040,952 | +5.933% |
| 2026-06-17 | 26.81 | 26.87 | 26.77 | 26.84 | +0.675% | 829,097 | +5.104% |
| 2026-06-16 | 26.46 | 26.73 | 26.45 | 26.66 | +1.061% | 797,156 | +5.814% |
| 2026-06-15 | 26.17 | 26.39 | 26.16 | 26.38 | +0.534% | 1,406,595 | +6.937% |
| 2026-06-12 | 26.31 | 26.36 | 26.24 | 26.24 | -0.228% | 811,664 | +7.508% |
| 2026-06-11 | 26.32 | 26.37 | 26.21 | 26.30 | -0.114% | 1,014,572 | +7.262% |
| 2026-06-10 | 26.38 | 26.42 | 26.31 | 26.33 | +0.190% | 737,834 | +7.140% |
| 2026-06-09 | 26.36 | 26.45 | 26.24 | 26.28 | -0.190% | 759,433 | +7.344% |
| 2026-06-08 | 26.42 | 26.52 | 26.31 | 26.33 | -0.265% | 1,259,523 | +7.140% |
| 2026-06-05 | 26.61 | 26.67 | 26.38 | 26.40 | -1.087% | 4,275,053 | +6.856% |
| 2026-06-04 | 26.80 | 26.87 | 26.61 | 26.69 | -0.633% | 1,354,371 | +5.695% |
| 2026-06-03 | 27.18 | 27.20 | 26.86 | 26.86 | -0.959% | 1,072,894 | +5.026% |
| 2026-06-02 | 27.24 | 27.24 | 27.05 | 27.12 | -0.441% | 1,656,060 | +4.019% |
| 2026-06-01 | 27.42 | 27.45 | 27.20 | 27.24 | -0.037% | 1,134,915 | +3.561% |
| 2026-05-29 | 27.55 | 27.55 | 27.18 | 27.25 | -1.197% | 1,825,527 | +3.523% |
| 2026-05-28 | 27.49 | 27.59 | 27.42 | 27.58 | +0.400% | 584,131 | +2.284% |
| 2026-05-27 | 27.37 | 27.53 | 27.33 | 27.47 | 0.000% | 1,312,706 | +2.694% |
| 2026-05-26 | 27.60 | 27.65 | 27.43 | 27.47 | -0.327% | 803,530 | +2.694% |
| 2026-05-22 | 27.64 | 27.69 | 27.48 | 27.56 | -0.181% | 917,699 | +2.358% |
| 2026-05-21 | 27.97 | 27.99 | 27.55 | 27.61 | -1.287% | 1,619,211 | +2.173% |
| 2026-05-20 | 28.16 | 28.16 | 27.89 | 27.97 | -1.096% | 1,094,138 | +0.858% |
| 2026-05-19 | 28.27 | 28.33 | 28.19 | 28.28 | +0.284% | 879,642 | -0.248% |
| 2026-05-18 | 28.13 | 28.27 | 28.11 | 28.20 | +1.330% | 1,713,455 | +0.035% |
| 2026-05-15 | 27.92 | 27.97 | 27.75 | 27.83 | -1.487% | 2,476,923 | +1.365% |
| 2026-05-14 | 28.33 | 28.38 | 28.17 | 28.25 | -1.671% | 1,221,173 | -0.142% |
| 2026-05-13 | 28.54 | 28.84 | 28.46 | 28.73 | +0.560% | 1,988,092 | -1.810% |
| 2026-05-12 | 28.41 | 28.61 | 28.35 | 28.57 | +0.847% | 1,862,524 | -1.260% |
| 2026-05-11 | 28.21 | 28.39 | 28.18 | 28.33 | +1.287% | 1,520,253 | -0.424% |
| 2026-05-08 | 27.89 | 28.00 | 27.84 | 27.97 | +0.612% | 604,010 | +0.858% |
| 2026-05-07 | 27.88 | 27.88 | 27.60 | 27.80 | -0.927% | 3,059,863 | +1.475% |
| 2026-05-06 | 28.13 | 28.13 | 27.94 | 28.06 | -1.093% | 2,013,439 | +0.535% |
| 2026-05-05 | 28.28 | 28.37 | 28.20 | 28.37 | +0.283% | 1,712,608 | -0.564% |
| 2026-05-04 | 28.16 | 28.33 | 28.11 | 28.29 | +0.640% | 2,656,004 | -0.283% |
| 2026-05-01 | 28.10 | 28.21 | 28.04 | 28.11 | +0.285% | 1,361,981 | +0.356% |
| 2026-04-30 | 28.00 | 28.08 | 27.93 | 28.03 | -0.285% | 1,796,310 | +0.642% |
| 2026-04-29 | 28.03 | 28.18 | 28.01 | 28.11 | +0.536% | 3,153,116 | +0.356% |
| 2026-04-28 | 27.75 | 27.97 | 27.64 | 27.96 | +1.415% | 2,719,961 | +0.894% |
| 2026-04-27 | 27.38 | 27.62 | 27.38 | 27.57 | +0.657% | 1,917,491 | +2.321% |
| 2026-04-24 | 27.37 | 27.41 | 27.30 | 27.39 | -0.036% | 1,182,690 | +2.994% |
| 2026-04-23 | 27.16 | 27.42 | 27.06 | 27.40 | +0.995% | 1,638,781 | +2.956% |
| 2026-04-22 | 27.26 | 27.30 | 27.11 | 27.13 | -0.147% | 1,047,027 | +3.981% |
| 2026-04-21 | 27.04 | 27.23 | 27.03 | 27.17 | +0.667% | 1,271,577 | +3.828% |
| 2026-04-20 | 27.00 | 27.14 | 26.98 | 26.99 | +0.260% | 1,101,321 | +4.520% |
| 2026-04-17 | 26.91 | 26.97 | 26.77 | 26.92 | -0.701% | 2,481,452 | +4.792% |
| 2026-04-16 | 27.25 | 27.28 | 27.10 | 27.11 | -0.221% | 1,419,615 | +4.058% |
| 2026-04-15 | 27.15 | 27.22 | 27.07 | 27.17 | +0.184% | 1,260,336 | +3.828% |
| 2026-04-14 | 27.03 | 27.14 | 26.99 | 27.12 | +0.706% | 1,616,914 | +4.019% |
| 2026-04-13 | 26.97 | 27.09 | 26.93 | 26.93 | +0.149% | 1,508,850 | +4.753% |
| 2026-04-10 | 26.92 | 26.95 | 26.84 | 26.89 | +0.074% | 561,551 | +4.909% |
| 2026-04-09 | 26.96 | 26.98 | 26.77 | 26.87 | 0.000% | 1,718,243 | +4.987% |
| 2026-04-08 | 26.91 | 26.95 | 26.80 | 26.87 | -0.518% | 2,181,905 | +4.987% |
| 2026-04-07 | 27.16 | 27.23 | 27.00 | 27.01 | -0.990% | 1,910,879 | +4.443% |
| 2026-04-06 | 27.20 | 27.30 | 27.14 | 27.28 | +0.442% | 1,678,067 | +3.409% |
| 2026-04-02 | 27.22 | 27.23 | 27.12 | 27.16 | +0.221% | 2,938,662 | +3.866% |
| 2026-04-01 | 27.13 | 27.16 | 26.96 | 27.10 | -0.805% | 2,251,956 | +4.096% |
| 2026-03-31 | 27.18 | 27.37 | 27.16 | 27.32 | +0.737% | 2,373,953 | +3.258% |
| 2026-03-30 | 27.13 | 27.27 | 27.10 | 27.12 | -0.184% | 1,428,902 | +4.019% |
| 2026-03-27 | 27.14 | 27.32 | 27.09 | 27.17 | +0.221% | 2,147,639 | +3.828% |
| 2026-03-26 | 26.94 | 27.14 | 26.90 | 27.11 | +0.556% | 1,592,641 | +4.058% |
| 2026-03-25 | 26.79 | 27.00 | 26.75 | 26.96 | +0.260% | 2,316,068 | +4.636% |
| 2026-03-24 | 26.78 | 26.96 | 26.77 | 26.89 | +0.186% | 1,830,195 | +4.909% |
| 2026-03-23 | 26.74 | 26.86 | 26.66 | 26.84 | -0.037% | 2,924,495 | +5.104% |
| 2026-03-20 | 26.85 | 26.93 | 26.79 | 26.85 | -0.445% | 1,556,951 | +5.065% |
| 2026-03-19 | 26.95 | 26.98 | 26.83 | 26.97 | +0.223% | 2,685,862 | +4.598% |
| 2026-03-18 | 26.63 | 26.91 | 26.61 | 26.91 | +1.089% | 2,616,999 | +4.831% |
| 2026-03-17 | 26.60 | 26.68 | 26.52 | 26.62 | +0.643% | 1,186,181 | +5.973% |
| 2026-03-16 | 26.71 | 26.75 | 26.44 | 26.45 | -1.121% | 2,304,320 | +6.654% |
| 2026-03-13 | 26.70 | 26.83 | 26.60 | 26.75 | 0.000% | 4,488,538 | +5.458% |
| 2026-03-12 | 26.81 | 26.87 | 26.71 | 26.75 | +0.187% | 2,332,992 | +5.458% |
| 2026-03-11 | 26.77 | 26.78 | 26.62 | 26.70 | +0.338% | 2,695,530 | +5.655% |
| 2026-03-10 | 26.59 | 26.64 | 26.47 | 26.61 | +0.226% | 752,367 | +6.013% |
| 2026-03-09 | 26.83 | 26.84 | 26.51 | 26.55 | -0.599% | 1,904,499 | +6.252% |
| 2026-03-06 | 26.61 | 26.76 | 26.57 | 26.71 | +1.136% | 3,532,722 | +5.616% |
| 2026-03-05 | 26.19 | 26.42 | 26.16 | 26.41 | +1.110% | 1,283,605 | +6.816% |
| 2026-03-04 | 25.99 | 26.12 | 25.98 | 26.12 | +0.384% | 260,021 | +8.002% |
| 2026-03-03 | 26.05 | 26.07 | 25.86 | 26.02 | +0.115% | 632,278 | +8.417% |
| 2026-03-02 | 26.04 | 26.05 | 25.91 | 25.99 | -0.115% | 249,689 | +8.542% |
| 2026-02-27 | 26.10 | 26.14 | 25.97 | 26.02 | -0.115% | 193,382 | +8.417% |
| 2026-02-26 | 26.15 | 26.15 | 25.96 | 26.05 | -0.268% | 313,652 | +8.292% |
| 2026-02-25 | 26.01 | 26.14 | 25.96 | 26.12 | +0.423% | 236,808 | +8.002% |
| 2026-02-24 | 25.92 | 26.04 | 25.92 | 26.01 | +0.154% | 197,246 | +8.458% |
| 2026-02-23 | 25.93 | 26.11 | 25.93 | 25.97 | -0.231% | 338,382 | +8.625% |
| 2026-02-20 | 25.98 | 26.05 | 25.86 | 26.03 | +0.502% | 359,593 | +8.375% |
| 2026-02-19 | 25.75 | 25.92 | 25.73 | 25.90 | +0.232% | 935,253 | +8.919% |
| 2026-02-18 | 25.76 | 25.84 | 25.73 | 25.84 | +0.506% | 256,006 | +9.172% |
| 2026-02-17 | 25.64 | 25.77 | 25.61 | 25.71 | -0.310% | 175,915 | +9.724% |
| 2026-02-13 | 25.85 | 25.86 | 25.73 | 25.79 | -0.386% | 179,158 | +9.383% |
| 2026-02-12 | 25.87 | 25.92 | 25.79 | 25.89 | +0.271% | 264,985 | +8.961% |
| 2026-02-11 | 25.77 | 25.86 | 25.70 | 25.82 | +0.350% | 149,771 | +9.256% |
| 2026-02-10 | 25.75 | 25.79 | 25.71 | 25.73 | -0.078% | 255,917 | +9.639% |
| 2026-02-09 | 25.75 | 25.79 | 25.71 | 25.75 | -0.078% | 141,915 | +9.553% |
| 2026-02-06 | 25.79 | 25.90 | 25.68 | 25.77 | 0.000% | 406,472 | +9.468% |
| 2026-02-05 | 25.74 | 25.82 | 25.55 | 25.77 | +0.233% | 378,470 | +9.468% |
| 2026-02-04 | 25.67 | 25.93 | 25.65 | 25.71 | -0.155% | 197,968 | +9.724% |
| 2026-02-03 | 25.71 | 25.76 | 25.68 | 25.75 | +0.390% | 245,747 | +9.553% |
| 2026-02-02 | 25.55 | 25.65 | 25.54 | 25.65 | -0.039% | 195,868 | +9.981% |
| 2026-01-30 | 25.81 | 25.81 | 25.56 | 25.66 | -0.812% | 305,141 | +9.938% |
| 2026-01-29 | 25.94 | 26.01 | 25.82 | 25.87 | -0.039% | 322,884 | +9.045% |
| 2026-01-28 | 25.87 | 25.91 | 25.82 | 25.88 | +0.155% | 210,642 | +9.003% |
| 2026-01-27 | 25.86 | 25.86 | 25.80 | 25.84 | +0.311% | 197,024 | +9.172% |
| 2026-01-26 | 25.79 | 25.84 | 25.72 | 25.76 | +0.078% | 296,676 | +9.511% |
| 2026-01-23 | 25.61 | 25.77 | 25.59 | 25.74 | +0.547% | 207,474 | +9.596% |
| 2026-01-22 | 25.62 | 25.65 | 25.58 | 25.60 | +0.196% | 213,473 | +10.195% |
| 2026-01-21 | 25.57 | 25.60 | 25.50 | 25.55 | +0.235% | 224,344 | +10.411% |
| 2026-01-20 | 25.51 | 25.58 | 25.49 | 25.49 | -0.430% | 217,905 | +10.671% |
| 2026-01-16 | 25.69 | 25.70 | 25.56 | 25.60 | +0.039% | 229,025 | +10.195% |
| 2026-01-15 | 25.52 | 25.63 | 25.52 | 25.59 | +0.314% | 265,020 | +10.238% |
| 2026-01-14 | 25.57 | 25.62 | 25.48 | 25.51 | -0.235% | 365,782 | +10.584% |
| 2026-01-13 | 25.56 | 25.65 | 25.55 | 25.57 | -0.234% | 240,789 | +10.325% |
| 2026-01-12 | 25.81 | 25.91 | 25.57 | 25.63 | -0.582% | 387,130 | +10.066% |
| 2026-01-09 | 25.95 | 25.96 | 25.75 | 25.78 | -0.884% | 310,068 | +9.426% |
| 2026-01-08 | 25.96 | 26.05 | 25.96 | 26.01 | +0.386% | 259,983 | +8.458% |
| 2026-01-07 | 25.95 | 25.95 | 25.88 | 25.91 | +0.271% | 190,882 | +8.877% |
| 2026-01-06 | 25.83 | 25.91 | 25.81 | 25.84 | +0.077% | 276,173 | +9.172% |
| 2026-01-05 | 25.67 | 25.84 | 25.66 | 25.82 | +1.017% | 371,893 | +9.256% |
| 2026-01-02 | 25.50 | 25.57 | 25.43 | 25.56 | +0.157% | 307,431 | +10.368% |
| 2025-12-31 | 25.61 | 25.64 | 25.52 | 25.52 | -0.196% | 676,791 | +10.541% |
| 2025-12-30 | 25.60 | 25.63 | 25.55 | 25.57 | -0.312% | 176,874 | +10.325% |
| 2025-12-29 | 25.70 | 25.73 | 25.65 | 25.65 | -0.039% | 171,504 | +9.981% |
| 2025-12-26 | 25.67 | 25.71 | 25.64 | 25.66 | +0.039% | 316,322 | +9.938% |
| 2025-12-24 | 25.56 | 25.67 | 25.54 | 25.65 | +0.667% | 152,788 | +9.981% |
| 2025-12-23 | 25.48 | 25.52 | 25.47 | 25.48 | +0.157% | 170,464 | +10.714% |
| 2025-12-22 | 25.45 | 25.50 | 25.40 | 25.44 | -2.901% | 385,344 | +10.888% |
| 2025-12-19 | 26.14 | 26.25 | 26.13 | 26.20 | +0.191% | 186,104 | +7.672% |
| 2025-12-18 | 26.13 | 26.18 | 26.09 | 26.15 | -0.191% | 131,325 | +7.878% |
| 2025-12-17 | 26.28 | 26.28 | 26.17 | 26.20 | -0.190% | 58,682 | +7.672% |
| 2025-12-16 | 26.32 | 26.34 | 26.22 | 26.25 | -0.342% | 126,152 | +7.467% |
| 2025-12-15 | 26.40 | 26.40 | 26.26 | 26.34 | -0.679% | 191,815 | +7.099% |
| 2025-12-12 | 26.62 | 26.62 | 26.48 | 26.52 | -0.450% | 273,222 | +6.373% |
| 2025-12-11 | 26.55 | 26.67 | 26.55 | 26.64 | +0.566% | 377,317 | +5.893% |
| 2025-12-10 | 26.44 | 26.52 | 26.42 | 26.49 | +0.341% | 166,494 | +6.493% |
| 2025-12-09 | 26.39 | 26.47 | 26.35 | 26.40 | 0.000% | 128,127 | +6.856% |
| 2025-12-08 | 26.47 | 26.51 | 26.36 | 26.40 | -0.452% | 423,939 | +6.856% |
| 2025-12-05 | 26.49 | 26.57 | 26.44 | 26.52 | +0.227% | 127,948 | +6.373% |
| 2025-12-04 | 26.37 | 26.49 | 26.36 | 26.46 | +0.303% | 98,476 | +6.614% |
| 2025-12-03 | 26.42 | 26.44 | 26.33 | 26.38 | -0.114% | 85,514 | +6.937% |
| 2025-12-02 | 26.29 | 26.48 | 26.29 | 26.41 | +0.456% | 195,984 | +6.816% |
| 2025-12-01 | 26.32 | 26.37 | 26.27 | 26.29 | -0.492% | 251,250 | +7.303% |
| 2025-11-28 | 26.18 | 26.43 | 26.18 | 26.42 | +1.110% | 115,624 | +6.775% |
| 2025-11-26 | 25.90 | 26.17 | 25.90 | 26.13 | +1.083% | 152,306 | +7.960% |
| 2025-11-25 | 25.67 | 25.91 | 25.67 | 25.85 | +0.662% | 339,076 | +9.130% |
| 2025-11-24 | 25.58 | 25.79 | 25.55 | 25.68 | -0.773% | 229,514 | +9.852% |
| 2025-11-21 | 25.81 | 25.93 | 25.65 | 25.88 | -0.231% | 546,838 | +9.003% |
| 2025-11-20 | 26.25 | 26.25 | 25.93 | 25.94 | -0.575% | 233,903 | +8.751% |
| 2025-11-19 | 26.31 | 26.33 | 26.07 | 26.09 | -1.174% | 209,472 | +8.126% |
| 2025-11-18 | 26.45 | 26.50 | 26.37 | 26.40 | -0.114% | 87,403 | +6.856% |
| 2025-11-17 | 26.12 | 26.43 | 26.12 | 26.43 | +1.303% | 268,255 | +6.735% |
| 2025-11-14 | 26.18 | 26.34 | 26.07 | 26.09 | -0.572% | 207,912 | +8.126% |
| 2025-11-13 | 26.39 | 26.41 | 26.22 | 26.24 | -0.606% | 172,329 | +7.508% |
| 2025-11-12 | 26.42 | 26.43 | 26.34 | 26.40 | -0.528% | 121,838 | +6.856% |
| 2025-11-11 | 26.54 | 26.61 | 26.51 | 26.54 | -0.263% | 133,548 | +6.292% |
| 2025-11-10 | 26.23 | 26.64 | 26.18 | 26.61 | +1.565% | 212,217 | +6.013% |
| 2025-11-07 | 26.17 | 26.21 | 26.06 | 26.20 | +0.345% | 118,021 | +7.672% |
| 2025-11-06 | 26.34 | 26.35 | 26.06 | 26.11 | -1.657% | 296,113 | +8.043% |
| 2025-11-05 | 26.75 | 26.76 | 26.54 | 26.55 | -0.375% | 133,140 | +6.252% |
| 2025-11-04 | 26.82 | 26.87 | 26.61 | 26.65 | -1.003% | 153,297 | +5.854% |
| 2025-11-03 | 26.56 | 26.94 | 26.55 | 26.92 | +2.086% | 183,925 | +4.792% |
| 2025-10-31 | 26.30 | 26.37 | 26.25 | 26.37 | +0.419% | 105,989 | +6.978% |
| 2025-10-30 | 26.19 | 26.33 | 26.05 | 26.26 | -0.228% | 230,833 | +7.426% |
| 2025-10-29 | 26.14 | 26.45 | 26.14 | 26.32 | +0.612% | 186,363 | +7.181% |
| 2025-10-28 | 26.19 | 26.35 | 26.09 | 26.16 | -0.494% | 249,744 | +7.836% |
| 2025-10-27 | 26.48 | 26.50 | 26.20 | 26.29 | -1.128% | 274,171 | +7.303% |
| 2025-10-24 | 26.80 | 26.80 | 26.54 | 26.59 | -1.226% | 382,999 | +6.093% |
| 2025-10-23 | 27.15 | 27.18 | 26.89 | 26.92 | -0.148% | 132,714 | +4.792% |
| 2025-10-22 | 26.99 | 27.04 | 26.90 | 26.96 | +0.485% | 216,695 | +4.636% |
| 2025-10-21 | 26.76 | 26.85 | 26.67 | 26.83 | +0.224% | 104,373 | +5.143% |
| 2025-10-20 | 26.73 | 26.81 | 26.63 | 26.77 | +0.867% | 138,263 | +5.379% |
| 2025-10-17 | 26.58 | 26.63 | 26.45 | 26.54 | -0.711% | 106,915 | +6.292% |
| 2025-10-16 | 26.68 | 26.82 | 26.68 | 26.73 | +0.564% | 120,007 | +5.537% |
| 2025-10-15 | 26.74 | 26.78 | 26.54 | 26.58 | -0.038% | 153,818 | +6.132% |
| 2025-10-14 | 26.45 | 26.73 | 26.43 | 26.59 | +0.682% | 363,547 | +6.093% |
| 2025-10-13 | 26.43 | 26.45 | 26.32 | 26.41 | +0.342% | 123,804 | +6.816% |
| 2025-10-10 | 26.42 | 26.44 | 26.14 | 26.32 | -0.642% | 360,684 | +7.181% |
| 2025-10-09 | 26.60 | 26.60 | 26.46 | 26.49 | -0.563% | 128,133 | +6.493% |
| 2025-10-08 | 26.55 | 26.64 | 26.55 | 26.64 | +0.150% | 145,894 | +5.893% |
| 2025-10-07 | 26.59 | 26.63 | 26.51 | 26.60 | -0.524% | 176,912 | +6.053% |
| 2025-10-06 | 26.69 | 26.77 | 26.64 | 26.74 | +0.262% | 146,608 | +5.497% |
| 2025-10-03 | 26.68 | 26.76 | 26.61 | 26.67 | -0.037% | 339,388 | +5.774% |
| 2025-10-02 | 26.74 | 26.74 | 26.60 | 26.68 | -0.485% | 231,199 | +5.735% |
| 2025-10-01 | 26.70 | 26.82 | 26.66 | 26.81 | +0.187% | 284,337 | +5.222% |
| 2025-09-30 | 26.82 | 26.88 | 26.74 | 26.76 | -0.557% | 262,739 | +5.419% |
| 2025-09-29 | 26.97 | 27.04 | 26.88 | 26.91 | -0.259% | 215,071 | +4.831% |
| 2025-09-26 | 26.90 | 27.01 | 26.86 | 26.98 | +0.522% | 431,583 | +4.559% |
| 2025-09-25 | 26.91 | 26.91 | 26.72 | 26.84 | -0.223% | 95,954 | +5.104% |
| 2025-09-24 | 26.98 | 26.99 | 26.88 | 26.90 | +0.336% | 120,868 | +4.870% |
| 2025-09-23 | 26.78 | 26.99 | 26.75 | 26.81 | -0.149% | 159,348 | +5.222% |
| 2025-09-22 | 26.76 | 26.86 | 26.72 | 26.85 | -0.445% | 197,933 | +5.065% |
| 2025-09-19 | 26.93 | 27.06 | 26.87 | 26.97 | -0.406% | 215,449 | +4.598% |
| 2025-09-18 | 27.10 | 27.11 | 26.97 | 27.08 | -0.368% | 194,676 | +4.173% |
| 2025-09-17 | 27.49 | 27.50 | 27.11 | 27.18 | -2.089% | 516,325 | +3.790% |
| 2025-09-16 | 27.86 | 27.92 | 27.73 | 27.76 | -0.537% | 154,689 | +1.621% |
| 2025-09-15 | 27.79 | 28.01 | 27.79 | 27.91 | +1.491% | 204,005 | +1.075% |
| 2025-09-12 | 27.40 | 27.54 | 27.37 | 27.50 | +0.328% | 170,250 | +2.582% |
| 2025-09-11 | 27.24 | 27.43 | 27.23 | 27.41 | +0.735% | 283,778 | +2.919% |
| 2025-09-10 | 27.20 | 27.29 | 27.17 | 27.21 | +0.406% | 98,938 | +3.675% |
| 2025-09-09 | 27.33 | 27.38 | 27.10 | 27.10 | -0.660% | 96,878 | +4.096% |
| 2025-09-08 | 27.17 | 27.30 | 27.08 | 27.28 | +0.442% | 135,306 | +3.409% |
| 2025-09-05 | 27.08 | 27.21 | 27.08 | 27.16 | -0.294% | 117,467 | +3.866% |
| 2025-09-04 | 27.24 | 27.27 | 27.11 | 27.24 | -0.293% | 164,504 | +3.561% |
| 2025-09-03 | 27.45 | 27.49 | 27.31 | 27.32 | -0.474% | 236,315 | +3.258% |
| 2025-09-02 | 27.50 | 27.50 | 27.33 | 27.45 | -1.152% | 206,316 | +2.769% |
| 2025-08-29 | 27.50 | 27.77 | 27.50 | 27.77 | +0.908% | 249,590 | +1.584% |
| 2025-08-28 | 27.62 | 27.62 | 27.50 | 27.52 | -0.578% | 180,396 | +2.507% |
| 2025-08-27 | 27.46 | 27.77 | 27.45 | 27.68 | +0.948% | 138,454 | +1.915% |
| 2025-08-26 | 27.45 | 27.47 | 27.34 | 27.42 | -0.580% | 173,504 | +2.881% |
| 2025-08-25 | 27.59 | 27.71 | 27.53 | 27.58 | -0.036% | 201,336 | +2.284% |
| 2025-08-22 | 27.36 | 27.59 | 27.32 | 27.59 | +1.136% | 227,697 | +2.247% |
| 2025-08-21 | 27.24 | 27.28 | 27.07 | 27.28 | +0.294% | 202,978 | +3.409% |
| 2025-08-20 | 27.10 | 27.30 | 27.04 | 27.20 | +0.258% | 307,882 | +3.713% |
| 2025-08-19 | 26.99 | 27.14 | 26.93 | 27.13 | +0.407% | 181,993 | +3.981% |
| 2025-08-18 | 26.94 | 27.03 | 26.89 | 27.02 | -0.148% | 214,133 | +4.404% |
| 2025-08-15 | 26.59 | 27.07 | 26.59 | 27.06 | +1.729% | 1,086,202 | +4.250% |
| 2025-08-14 | 26.71 | 26.72 | 26.54 | 26.60 | -1.115% | 135,546 | +6.053% |
| 2025-08-13 | 26.98 | 26.98 | 26.78 | 26.90 | +0.336% | 140,133 | +4.870% |
| 2025-08-12 | 26.75 | 26.83 | 26.68 | 26.81 | +0.676% | 191,123 | +5.222% |
| 2025-08-11 | 26.68 | 26.75 | 26.60 | 26.63 | +1.602% | 314,636 | +5.933% |
| 2025-08-08 | 26.39 | 26.45 | 26.20 | 26.21 | -0.152% | 107,689 | +7.631% |
| 2025-08-07 | 26.03 | 26.28 | 26.03 | 26.25 | +1.000% | 224,979 | +7.467% |
| 2025-08-06 | 25.91 | 25.99 | 25.82 | 25.99 | +0.270% | 110,213 | +8.542% |
| 2025-08-05 | 25.77 | 26.00 | 25.77 | 25.92 | +0.738% | 165,041 | +8.835% |
| 2025-08-04 | 25.65 | 25.82 | 25.65 | 25.73 | +0.234% | 128,482 | +9.639% |
| 2025-08-01 | 25.82 | 25.88 | 25.62 | 25.67 | -0.888% | 236,564 | +9.895% |
| 2025-07-31 | 26.06 | 26.12 | 25.88 | 25.90 | -0.231% | 156,701 | +8.919% |
| 2025-07-30 | 25.98 | 26.11 | 25.89 | 25.96 | -0.192% | 219,751 | +8.667% |
| 2025-07-29 | 26.11 | 26.11 | 25.84 | 26.01 | -0.839% | 298,713 | +8.458% |
| 2025-07-28 | 26.09 | 26.24 | 26.04 | 26.23 | +0.575% | 145,341 | +7.549% |
| 2025-07-25 | 26.04 | 26.09 | 25.98 | 26.08 | -0.458% | 203,195 | +8.167% |
| 2025-07-24 | 26.27 | 26.29 | 26.03 | 26.20 | 0.000% | 224,963 | +7.672% |
| 2025-07-23 | 26.05 | 26.21 | 25.97 | 26.20 | +0.886% | 96,077 | +7.672% |
| 2025-07-22 | 25.90 | 26.03 | 25.90 | 25.97 | +0.270% | 161,100 | +8.625% |
| 2025-07-21 | 25.94 | 25.95 | 25.79 | 25.90 | -0.499% | 238,562 | +8.919% |
| 2025-07-18 | 25.90 | 26.11 | 25.90 | 26.03 | +0.970% | 123,623 | +8.375% |
| 2025-07-17 | 25.76 | 25.85 | 25.65 | 25.78 | -0.386% | 452,672 | +9.426% |
| 2025-07-16 | 25.72 | 25.89 | 25.72 | 25.88 | +1.015% | 125,519 | +9.003% |
| 2025-07-15 | 25.74 | 25.84 | 25.62 | 25.62 | -1.005% | 238,960 | +10.109% |
| 2025-07-14 | 25.95 | 25.98 | 25.78 | 25.88 | +0.427% | 117,826 | +9.003% |
| 2025-07-11 | 25.86 | 25.92 | 25.76 | 25.77 | 0.000% | 334,067 | +9.468% |
| 2025-07-10 | 25.92 | 25.92 | 25.70 | 25.77 | -0.617% | 187,669 | +9.468% |
| 2025-07-09 | 25.78 | 25.93 | 25.74 | 25.93 | +0.738% | 121,546 | +8.793% |
| 2025-07-08 | 25.72 | 25.74 | 25.59 | 25.74 | +0.117% | 120,923 | +9.596% |
| 2025-07-07 | 25.67 | 25.74 | 25.60 | 25.71 | -0.695% | 237,427 | +9.724% |
| 2025-07-03 | 25.93 | 26.07 | 25.89 | 25.89 | +0.077% | 184,037 | +8.961% |
| 2025-07-02 | 25.65 | 25.90 | 25.59 | 25.87 | +0.858% | 216,948 | +9.045% |
| 2025-07-01 | 25.82 | 25.85 | 25.64 | 25.65 | -1.912% | 404,399 | +9.981% |
| 2025-06-30 | 26.25 | 26.31 | 26.13 | 26.15 | -0.684% | 168,812 | +7.878% |
| 2025-06-27 | 26.19 | 26.35 | 26.10 | 26.33 | +0.727% | 91,111 | +7.140% |
| 2025-06-26 | 26.08 | 26.23 | 26.01 | 26.14 | +0.230% | 383,673 | +7.919% |
| 2025-06-25 | 26.27 | 26.27 | 26.03 | 26.08 | -0.799% | 227,962 | +8.167% |
| 2025-06-24 | 26.28 | 26.47 | 26.28 | 26.29 | -0.718% | 405,721 | +7.303% |
| 2025-06-23 | 26.37 | 26.57 | 26.37 | 26.48 | +0.265% | 569,083 | +6.533% |
| 2025-06-20 | 26.60 | 26.63 | 26.39 | 26.41 | -1.382% | 991,528 | +6.816% |
| 2025-06-18 | 26.82 | 26.90 | 26.74 | 26.78 | -0.409% | 402,200 | +5.340% |
| 2025-06-17 | 27.11 | 27.14 | 26.88 | 26.89 | -1.031% | 146,035 | +4.909% |
| 2025-06-16 | 26.96 | 27.20 | 26.91 | 27.17 | +0.779% | 152,789 | +3.828% |
| 2025-06-13 | 26.82 | 27.04 | 26.80 | 26.96 | -0.185% | 334,719 | +4.636% |
| 2025-06-12 | 27.13 | 27.22 | 26.99 | 27.01 | -0.148% | 140,112 | +4.443% |
| 2025-06-11 | 27.16 | 27.18 | 27.02 | 27.05 | -0.074% | 190,069 | +4.288% |
| 2025-06-10 | 27.29 | 27.34 | 26.99 | 27.07 | -1.168% | 365,787 | +4.211% |
| 2025-06-09 | 27.44 | 27.45 | 27.34 | 27.39 | -0.328% | 469,089 | +2.994% |
| 2025-06-06 | 27.50 | 27.59 | 27.32 | 27.48 | +0.807% | 293,202 | +2.656% |
| 2025-06-05 | 27.11 | 27.30 | 27.04 | 27.26 | +1.338% | 289,696 | +3.485% |
| 2025-06-04 | 26.80 | 26.92 | 26.78 | 26.90 | +0.749% | 225,076 | +4.870% |
| 2025-06-03 | 26.60 | 26.85 | 26.53 | 26.70 | +0.263% | 216,681 | +5.655% |
| 2025-06-02 | 26.81 | 26.89 | 26.62 | 26.63 | -0.262% | 217,164 | +5.933% |
| 2025-05-30 | 26.62 | 26.75 | 26.62 | 26.70 | +0.489% | 261,252 | +5.655% |
| 2025-05-29 | 26.59 | 26.59 | 26.47 | 26.57 | -0.561% | 253,390 | +6.172% |
| 2025-05-28 | 26.88 | 26.88 | 26.71 | 26.72 | -1.074% | 228,519 | +5.576% |
| 2025-05-27 | 27.15 | 27.19 | 26.94 | 27.01 | -0.479% | 269,466 | +4.443% |
| 2025-05-23 | 27.08 | 27.19 | 27.02 | 27.14 | -0.949% | 237,498 | +3.943% |
| 2025-05-22 | 27.46 | 27.51 | 27.36 | 27.40 | -1.012% | 246,509 | +2.956% |
| 2025-05-21 | 27.72 | 27.84 | 27.54 | 27.68 | +0.108% | 449,926 | +1.915% |
| 2025-05-20 | 27.71 | 27.71 | 27.52 | 27.65 | +0.254% | 179,352 | +2.025% |
| 2025-05-19 | 27.38 | 27.59 | 27.38 | 27.58 | +0.878% | 414,869 | +2.284% |
| 2025-05-16 | 27.43 | 27.50 | 27.19 | 27.34 | -0.219% | 358,276 | +3.182% |
| 2025-05-15 | 27.10 | 27.42 | 26.95 | 27.40 | +0.624% | 231,848 | +2.956% |
| 2025-05-14 | 27.32 | 27.35 | 27.19 | 27.23 | -0.548% | 173,594 | +3.599% |
| 2025-05-13 | 27.13 | 27.45 | 27.13 | 27.38 | +1.445% | 315,279 | +3.031% |
| 2025-05-12 | 26.99 | 27.04 | 26.95 | 26.99 | -0.111% | 210,138 | +4.520% |
| 2025-05-09 | 27.08 | 27.16 | 26.92 | 27.02 | +0.409% | 180,723 | +4.404% |
| 2025-05-08 | 26.73 | 26.93 | 26.73 | 26.91 | +0.149% | 196,503 | +4.831% |
| 2025-05-07 | 26.92 | 26.99 | 26.81 | 26.87 | -0.037% | 154,973 | +4.987% |
| 2025-05-06 | 26.82 | 26.97 | 26.79 | 26.88 | +0.636% | 325,959 | +4.948% |
| 2025-05-05 | 26.82 | 26.84 | 26.64 | 26.71 | -0.558% | 547,872 | +5.616% |
| 2025-05-02 | 26.93 | 26.99 | 26.77 | 26.86 | +0.902% | 188,500 | +5.026% |
| 2025-05-01 | 26.66 | 26.72 | 26.51 | 26.62 | -0.709% | 334,951 | +5.973% |
| 2025-04-30 | 26.80 | 26.94 | 26.75 | 26.81 | -0.630% | 537,758 | +5.222% |
| 2025-04-29 | 27.23 | 27.27 | 26.96 | 26.98 | -1.136% | 204,184 | +4.559% |
| 2025-04-28 | 27.27 | 27.30 | 27.02 | 27.29 | -0.691% | 318,410 | +3.371% |
| 2025-04-25 | 27.45 | 27.52 | 27.39 | 27.48 | +0.844% | 269,932 | +2.656% |
| 2025-04-24 | 27.10 | 27.31 | 27.09 | 27.25 | +1.038% | 279,530 | +3.523% |
| 2025-04-23 | 26.94 | 27.06 | 26.86 | 26.97 | -0.037% | 301,004 | +4.598% |
| 2025-04-22 | 26.79 | 27.01 | 26.74 | 26.98 | +1.314% | 330,086 | +4.559% |
| 2025-04-21 | 26.82 | 26.88 | 26.57 | 26.63 | -0.075% | 431,851 | +5.933% |
| 2025-04-17 | 26.67 | 26.76 | 26.62 | 26.65 | +0.490% | 257,061 | +5.854% |
| 2025-04-16 | 26.29 | 26.55 | 26.29 | 26.52 | +1.454% | 373,015 | +6.373% |
| 2025-04-15 | 26.21 | 26.24 | 26.13 | 26.14 | -0.533% | 258,127 | +7.919% |
| 2025-04-14 | 26.26 | 26.36 | 26.17 | 26.28 | 0.000% | 181,573 | +7.344% |