DBB
Invesco DB Base Metals Fund
stockNYSEETF
At CloseOct 2, 2026 3:59:50 PM EDT
24.89USD-0.440%(-0.11)131,688
Pre-marketOct 5, 2026 8:13:30 AM EDT
25.00USD+0.442%(+0.11)
DBB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.05 | 25.09 | 24.82 | 24.89 | -0.440% | 131,688 | 0.000% |
| 2026-10-01 | 25.06 | 25.07 | 24.88 | 25.00 | -1.186% | 233,192 | -0.440% |
| 2026-09-30 | 25.37 | 25.50 | 25.26 | 25.30 | -1.017% | 172,606 | -1.621% |
| 2026-09-29 | 25.42 | 25.58 | 25.30 | 25.56 | +0.235% | 323,982 | -2.621% |
| 2026-09-28 | 25.55 | 25.63 | 25.50 | 25.50 | -1.658% | 206,733 | -2.392% |
| 2026-09-25 | 25.72 | 25.93 | 25.72 | 25.93 | 0.000% | 227,779 | -4.011% |
| 2026-09-24 | 25.79 | 25.95 | 25.79 | 25.93 | +0.465% | 287,714 | -4.011% |
| 2026-09-23 | 25.90 | 25.95 | 25.76 | 25.81 | -1.376% | 155,224 | -3.565% |
| 2026-09-22 | 26.06 | 26.20 | 25.98 | 26.17 | +1.121% | 111,688 | -4.891% |
| 2026-09-21 | 26.03 | 26.03 | 25.86 | 25.88 | -0.231% | 113,070 | -3.825% |
| 2026-09-18 | 25.71 | 25.96 | 25.67 | 25.94 | +0.895% | 121,945 | -4.048% |
| 2026-09-17 | 25.63 | 25.77 | 25.59 | 25.71 | +2.064% | 458,508 | -3.189% |
| 2026-09-16 | 25.27 | 25.34 | 25.11 | 25.19 | +0.199% | 386,197 | -1.191% |
| 2026-09-15 | 25.14 | 25.19 | 25.01 | 25.14 | +0.319% | 120,076 | -0.994% |
| 2026-09-14 | 25.20 | 25.20 | 24.94 | 25.06 | -1.377% | 356,096 | -0.678% |
| 2026-09-11 | 25.35 | 25.43 | 25.35 | 25.41 | +0.276% | 86,043 | -2.046% |
| 2026-09-10 | 25.82 | 25.82 | 25.33 | 25.34 | -3.614% | 491,606 | -1.776% |
| 2026-09-09 | 26.27 | 26.41 | 26.20 | 26.29 | +0.883% | 224,290 | -5.325% |
| 2026-09-08 | 26.24 | 26.28 | 26.05 | 26.06 | +1.204% | 367,268 | -4.490% |
| 2026-09-04 | 25.69 | 25.79 | 25.69 | 25.75 | -0.155% | 109,524 | -3.340% |
| 2026-09-03 | 25.71 | 25.80 | 25.66 | 25.79 | +0.703% | 60,610 | -3.490% |
| 2026-09-02 | 25.47 | 25.62 | 25.47 | 25.61 | +0.747% | 220,521 | -2.811% |
| 2026-09-01 | 25.50 | 25.57 | 25.34 | 25.42 | -0.742% | 221,429 | -2.085% |
| 2026-08-31 | 25.47 | 25.70 | 25.47 | 25.61 | +0.510% | 126,246 | -2.811% |
| 2026-08-28 | 25.66 | 25.66 | 25.41 | 25.48 | -0.313% | 107,622 | -2.316% |
| 2026-08-27 | 25.45 | 25.57 | 25.45 | 25.56 | +0.118% | 78,736 | -2.621% |
| 2026-08-26 | 25.66 | 25.66 | 25.47 | 25.53 | -0.739% | 101,363 | -2.507% |
| 2026-08-25 | 25.54 | 25.73 | 25.48 | 25.72 | +0.784% | 489,508 | -3.227% |
| 2026-08-24 | 25.61 | 25.66 | 25.46 | 25.52 | -0.117% | 305,510 | -2.469% |
| 2026-08-21 | 25.41 | 25.55 | 25.41 | 25.55 | +1.550% | 117,163 | -2.583% |
| 2026-08-20 | 25.01 | 25.20 | 25.01 | 25.16 | -0.435% | 216,008 | -1.073% |
| 2026-08-19 | 25.20 | 25.29 | 25.15 | 25.27 | +0.798% | 85,264 | -1.504% |
| 2026-08-18 | 25.30 | 25.30 | 25.04 | 25.07 | -1.454% | 482,688 | -0.718% |
| 2026-08-17 | 25.41 | 25.49 | 25.39 | 25.44 | +0.079% | 87,818 | -2.162% |
| 2026-08-14 | 25.35 | 25.44 | 25.35 | 25.42 | +0.474% | 75,473 | -2.085% |
| 2026-08-13 | 25.43 | 25.45 | 25.29 | 25.30 | -0.784% | 111,510 | -1.621% |
| 2026-08-12 | 25.84 | 25.84 | 25.50 | 25.50 | -0.740% | 101,804 | -2.392% |
| 2026-08-11 | 25.76 | 25.77 | 25.64 | 25.69 | +0.078% | 97,057 | -3.114% |
| 2026-08-10 | 25.51 | 25.67 | 25.47 | 25.67 | +1.182% | 131,137 | -3.039% |
| 2026-08-07 | 25.48 | 25.49 | 25.36 | 25.37 | -0.666% | 127,618 | -1.892% |
| 2026-08-06 | 25.53 | 25.59 | 25.45 | 25.54 | -0.156% | 323,605 | -2.545% |
| 2026-08-05 | 25.46 | 25.60 | 25.37 | 25.58 | +1.147% | 130,429 | -2.697% |
| 2026-08-04 | 25.39 | 25.40 | 25.27 | 25.29 | +0.397% | 173,541 | -1.582% |
| 2026-08-03 | 25.18 | 25.19 | 24.93 | 25.19 | +0.119% | 119,645 | -1.191% |
| 2026-07-31 | 25.06 | 25.16 | 24.88 | 25.16 | +0.479% | 80,998 | -1.073% |
| 2026-07-30 | 24.90 | 25.09 | 24.90 | 25.04 | +1.335% | 312,153 | -0.599% |
| 2026-07-29 | 24.67 | 24.93 | 24.61 | 24.71 | +0.488% | 257,763 | +0.728% |
| 2026-07-28 | 24.57 | 24.69 | 24.50 | 24.59 | -1.046% | 140,384 | +1.220% |
| 2026-07-27 | 24.82 | 24.87 | 24.78 | 24.85 | +0.648% | 118,651 | +0.161% |
| 2026-07-24 | 24.72 | 24.81 | 24.67 | 24.69 | -0.040% | 373,948 | +0.810% |
| 2026-07-23 | 24.79 | 24.83 | 24.66 | 24.70 | -0.923% | 107,066 | +0.769% |
| 2026-07-22 | 24.91 | 25.02 | 24.90 | 24.93 | +0.040% | 271,016 | -0.160% |
| 2026-07-21 | 24.80 | 24.97 | 24.80 | 24.92 | +1.631% | 172,263 | -0.120% |
| 2026-07-20 | 24.52 | 24.58 | 24.44 | 24.52 | -0.041% | 61,743 | +1.509% |
| 2026-07-17 | 24.31 | 24.53 | 24.29 | 24.53 | -0.203% | 93,841 | +1.468% |
| 2026-07-16 | 24.69 | 24.75 | 24.54 | 24.58 | -0.041% | 79,738 | +1.261% |
| 2026-07-15 | 24.58 | 24.67 | 24.49 | 24.59 | -0.122% | 195,222 | +1.220% |
| 2026-07-14 | 24.71 | 24.81 | 24.59 | 24.62 | +0.572% | 191,702 | +1.097% |
| 2026-07-13 | 24.58 | 24.58 | 24.42 | 24.48 | +0.123% | 163,115 | +1.675% |
| 2026-07-10 | 24.49 | 24.53 | 24.41 | 24.45 | -0.245% | 229,268 | +1.800% |
| 2026-07-09 | 24.34 | 24.61 | 24.34 | 24.51 | +1.659% | 294,905 | +1.550% |
| 2026-07-08 | 24.07 | 24.14 | 23.95 | 24.11 | +0.083% | 243,295 | +3.235% |
| 2026-07-07 | 24.20 | 24.36 | 24.07 | 24.09 | -0.701% | 332,163 | +3.321% |
| 2026-07-06 | 24.08 | 24.27 | 24.08 | 24.26 | +1.252% | 220,343 | +2.597% |
| 2026-07-02 | 23.94 | 24.07 | 23.89 | 23.96 | +0.084% | 626,980 | +3.881% |
| 2026-07-01 | 23.99 | 24.09 | 23.90 | 23.94 | -0.664% | 359,184 | +3.968% |
| 2026-06-30 | 24.10 | 24.27 | 24.09 | 24.10 | +0.500% | 177,962 | +3.278% |
| 2026-06-29 | 24.10 | 24.10 | 23.89 | 23.98 | -1.195% | 402,001 | +3.795% |
| 2026-06-26 | 24.22 | 24.32 | 24.15 | 24.27 | +0.455% | 373,703 | +2.555% |
| 2026-06-25 | 24.11 | 24.20 | 23.98 | 24.16 | +1.555% | 487,851 | +3.022% |
| 2026-06-24 | 23.87 | 24.03 | 23.73 | 23.79 | -2.779% | 412,283 | +4.624% |
| 2026-06-23 | 24.50 | 24.59 | 24.44 | 24.47 | -3.051% | 384,359 | +1.716% |
| 2026-06-22 | 25.31 | 25.34 | 25.18 | 25.24 | -0.237% | 339,818 | -1.387% |
| 2026-06-18 | 25.47 | 25.47 | 25.29 | 25.30 | +0.277% | 120,117 | -1.621% |
| 2026-06-17 | 25.55 | 25.61 | 25.17 | 25.23 | -0.981% | 284,544 | -1.348% |
| 2026-06-16 | 25.46 | 25.54 | 25.40 | 25.48 | +0.197% | 173,073 | -2.316% |
| 2026-06-15 | 25.50 | 25.56 | 25.36 | 25.43 | -1.166% | 385,465 | -2.123% |
| 2026-06-12 | 25.51 | 25.73 | 25.50 | 25.73 | +1.060% | 198,280 | -3.265% |
| 2026-06-11 | 25.08 | 25.53 | 25.08 | 25.46 | +1.637% | 520,736 | -2.239% |
| 2026-06-10 | 25.25 | 25.36 | 25.02 | 25.05 | -1.456% | 585,693 | -0.639% |
| 2026-06-09 | 25.75 | 25.80 | 25.32 | 25.42 | -0.974% | 1,001,641 | -2.085% |
| 2026-06-08 | 25.66 | 25.70 | 25.59 | 25.67 | +0.470% | 562,013 | -3.039% |
| 2026-06-05 | 25.88 | 25.89 | 25.50 | 25.55 | -2.555% | 646,743 | -2.583% |
| 2026-06-04 | 26.19 | 26.23 | 26.10 | 26.22 | +0.038% | 284,286 | -5.072% |
| 2026-06-03 | 26.31 | 26.38 | 26.16 | 26.21 | -1.577% | 317,652 | -5.036% |
| 2026-06-02 | 26.66 | 26.71 | 26.61 | 26.63 | +0.833% | 214,680 | -6.534% |
| 2026-06-01 | 26.18 | 26.44 | 26.11 | 26.41 | +1.694% | 404,646 | -5.755% |
| 2026-05-29 | 26.04 | 26.04 | 25.88 | 25.97 | -0.192% | 177,126 | -4.159% |
| 2026-05-28 | 25.86 | 26.07 | 25.80 | 26.02 | +1.127% | 598,213 | -4.343% |
| 2026-05-27 | 25.82 | 25.86 | 25.69 | 25.73 | -1.228% | 279,253 | -3.265% |
| 2026-05-26 | 25.97 | 26.06 | 25.92 | 26.05 | +0.579% | 544,821 | -4.453% |
| 2026-05-22 | 25.76 | 25.90 | 25.71 | 25.90 | +0.465% | 486,641 | -3.900% |
| 2026-05-21 | 25.62 | 25.80 | 25.55 | 25.78 | -0.116% | 436,142 | -3.452% |
| 2026-05-20 | 25.59 | 25.84 | 25.54 | 25.81 | +1.614% | 307,092 | -3.565% |
| 2026-05-19 | 25.40 | 25.48 | 25.29 | 25.40 | -0.275% | 557,661 | -2.008% |
| 2026-05-18 | 25.45 | 25.54 | 25.36 | 25.47 | +0.157% | 790,379 | -2.277% |
| 2026-05-15 | 25.34 | 25.46 | 25.32 | 25.43 | -2.865% | 471,726 | -2.123% |
| 2026-05-14 | 26.20 | 26.21 | 26.05 | 26.18 | -0.305% | 341,593 | -4.927% |
| 2026-05-13 | 26.34 | 26.48 | 26.16 | 26.26 | +0.114% | 855,621 | -5.217% |
| 2026-05-12 | 25.82 | 26.23 | 25.80 | 26.23 | +1.196% | 582,097 | -5.109% |
| 2026-05-11 | 25.76 | 25.98 | 25.75 | 25.92 | +2.370% | 412,080 | -3.974% |
| 2026-05-08 | 25.33 | 25.36 | 25.21 | 25.32 | +0.957% | 260,285 | -1.698% |
| 2026-05-07 | 25.28 | 25.29 | 25.04 | 25.08 | -0.713% | 214,527 | -0.758% |
| 2026-05-06 | 25.25 | 25.28 | 25.17 | 25.26 | +0.838% | 438,719 | -1.465% |
| 2026-05-05 | 25.05 | 25.14 | 25.00 | 25.05 | +2.287% | 424,371 | -0.639% |
| 2026-05-04 | 24.54 | 24.64 | 24.35 | 24.49 | -1.090% | 315,921 | +1.633% |
| 2026-05-01 | 24.77 | 24.92 | 24.70 | 24.76 | -0.402% | 436,010 | +0.525% |
| 2026-04-30 | 24.73 | 24.89 | 24.63 | 24.86 | +0.934% | 409,204 | +0.121% |
| 2026-04-29 | 24.79 | 24.79 | 24.57 | 24.63 | -0.965% | 639,074 | +1.056% |
| 2026-04-28 | 24.87 | 24.93 | 24.82 | 24.87 | -0.877% | 303,699 | +0.080% |
| 2026-04-27 | 25.11 | 25.16 | 25.04 | 25.09 | -0.397% | 368,162 | -0.797% |
| 2026-04-24 | 25.17 | 25.22 | 25.13 | 25.19 | +0.079% | 742,204 | -1.191% |
| 2026-04-23 | 25.18 | 25.32 | 25.07 | 25.17 | -0.632% | 529,927 | -1.112% |
| 2026-04-22 | 25.11 | 25.37 | 25.07 | 25.33 | +2.220% | 424,064 | -1.737% |
| 2026-04-21 | 25.00 | 25.09 | 24.77 | 24.78 | -0.880% | 270,774 | +0.444% |
| 2026-04-20 | 25.00 | 25.02 | 24.93 | 25.00 | +0.160% | 479,187 | -0.440% |
| 2026-04-17 | 24.90 | 25.02 | 24.84 | 24.96 | -0.240% | 435,469 | -0.280% |
| 2026-04-16 | 25.06 | 25.12 | 24.94 | 25.02 | -0.160% | 284,119 | -0.520% |
| 2026-04-15 | 25.02 | 25.09 | 24.95 | 25.06 | +0.280% | 239,997 | -0.678% |
| 2026-04-14 | 24.86 | 24.99 | 24.83 | 24.99 | +0.807% | 239,295 | -0.400% |
| 2026-04-13 | 24.46 | 24.86 | 24.44 | 24.79 | +2.143% | 1,438,677 | +0.403% |
| 2026-04-10 | 24.28 | 24.39 | 24.19 | 24.27 | +1.083% | 377,797 | +2.555% |
| 2026-04-09 | 23.88 | 24.04 | 23.76 | 24.01 | +0.418% | 477,112 | +3.665% |
| 2026-04-08 | 23.87 | 23.97 | 23.79 | 23.91 | +1.788% | 537,659 | +4.099% |
| 2026-04-07 | 23.59 | 23.61 | 23.37 | 23.49 | -0.170% | 289,717 | +5.960% |
| 2026-04-06 | 23.54 | 23.62 | 23.45 | 23.53 | -0.085% | 158,755 | +5.780% |
| 2026-04-02 | 23.46 | 23.78 | 23.42 | 23.55 | -0.800% | 406,074 | +5.690% |
| 2026-04-01 | 23.57 | 23.82 | 23.51 | 23.74 | +1.021% | 285,968 | +4.844% |
| 2026-03-31 | 23.48 | 23.63 | 23.39 | 23.50 | +0.686% | 324,495 | +5.915% |
| 2026-03-30 | 23.30 | 23.37 | 23.16 | 23.34 | +1.921% | 290,783 | +6.641% |
| 2026-03-27 | 22.90 | 23.07 | 22.86 | 22.90 | +0.395% | 428,385 | +8.690% |
| 2026-03-26 | 22.97 | 23.08 | 22.77 | 22.81 | -0.869% | 177,955 | +9.119% |
| 2026-03-25 | 23.02 | 23.14 | 22.91 | 23.01 | +1.054% | 171,892 | +8.170% |
| 2026-03-24 | 22.66 | 22.86 | 22.64 | 22.77 | -0.350% | 146,829 | +9.310% |
| 2026-03-23 | 22.76 | 23.02 | 22.73 | 22.85 | +2.283% | 230,885 | +8.928% |
| 2026-03-20 | 22.76 | 22.79 | 22.26 | 22.34 | -2.658% | 1,901,950 | +11.415% |
| 2026-03-19 | 22.43 | 23.01 | 22.36 | 22.95 | -1.418% | 1,095,830 | +8.453% |
| 2026-03-18 | 23.37 | 23.57 | 23.26 | 23.28 | -2.308% | 416,467 | +6.916% |
| 2026-03-17 | 24.00 | 24.01 | 23.78 | 23.83 | -1.161% | 278,239 | +4.448% |
| 2026-03-16 | 24.01 | 24.12 | 23.96 | 24.11 | +1.388% | 1,001,239 | +3.235% |
| 2026-03-13 | 24.27 | 24.29 | 23.78 | 23.78 | -3.097% | 925,917 | +4.668% |
| 2026-03-12 | 24.50 | 24.58 | 24.37 | 24.54 | -0.041% | 580,552 | +1.426% |
| 2026-03-11 | 24.38 | 24.58 | 24.32 | 24.55 | +0.656% | 373,107 | +1.385% |
| 2026-03-10 | 24.32 | 24.47 | 24.30 | 24.39 | +0.288% | 855,305 | +2.050% |
| 2026-03-09 | 24.09 | 24.33 | 24.00 | 24.32 | +0.041% | 717,744 | +2.344% |
| 2026-03-06 | 24.20 | 24.31 | 23.97 | 24.31 | +1.715% | 124,468 | +2.386% |
| 2026-03-05 | 23.84 | 24.04 | 23.79 | 23.90 | -1.443% | 186,938 | +4.142% |
| 2026-03-04 | 24.19 | 24.34 | 24.12 | 24.25 | +1.592% | 675,947 | +2.639% |
| 2026-03-03 | 23.86 | 23.97 | 23.65 | 23.87 | -0.790% | 532,232 | +4.273% |
| 2026-03-02 | 24.04 | 24.18 | 23.97 | 24.06 | -0.496% | 329,076 | +3.450% |
| 2026-02-27 | 24.32 | 24.33 | 24.14 | 24.18 | 0.000% | 137,932 | +2.936% |
| 2026-02-26 | 24.17 | 24.27 | 23.97 | 24.18 | -0.657% | 168,456 | +2.936% |
| 2026-02-25 | 24.19 | 24.45 | 24.15 | 24.34 | +1.248% | 210,536 | +2.260% |
| 2026-02-24 | 23.98 | 24.10 | 23.96 | 24.04 | +1.477% | 112,515 | +3.536% |
| 2026-02-23 | 23.78 | 23.78 | 23.54 | 23.69 | -0.546% | 133,929 | +5.065% |
| 2026-02-20 | 23.60 | 23.85 | 23.53 | 23.82 | +1.189% | 164,583 | +4.492% |
| 2026-02-19 | 23.36 | 23.57 | 23.30 | 23.54 | -0.381% | 211,834 | +5.735% |
| 2026-02-18 | 23.53 | 23.73 | 23.49 | 23.63 | +2.029% | 168,809 | +5.332% |
| 2026-02-17 | 23.21 | 23.25 | 23.07 | 23.16 | -1.781% | 704,612 | +7.470% |
| 2026-02-13 | 23.50 | 23.66 | 23.33 | 23.58 | -0.042% | 229,122 | +5.556% |
| 2026-02-12 | 24.11 | 24.17 | 23.56 | 23.59 | -2.359% | 242,262 | +5.511% |
| 2026-02-11 | 24.19 | 24.20 | 23.97 | 24.16 | +1.215% | 328,301 | +3.022% |
| 2026-02-10 | 23.92 | 23.99 | 23.79 | 23.87 | -1.118% | 943,183 | +4.273% |
| 2026-02-09 | 23.89 | 24.17 | 23.86 | 24.14 | +1.258% | 547,134 | +3.107% |
| 2026-02-06 | 23.50 | 23.88 | 23.50 | 23.84 | +2.494% | 280,501 | +4.404% |
| 2026-02-05 | 23.52 | 23.55 | 23.25 | 23.26 | -1.815% | 538,503 | +7.008% |
| 2026-02-04 | 24.04 | 24.04 | 23.54 | 23.69 | -1.905% | 520,997 | +5.065% |
| 2026-02-03 | 24.05 | 24.20 | 24.02 | 24.15 | +2.591% | 419,944 | +3.064% |
| 2026-02-02 | 23.48 | 23.60 | 23.34 | 23.54 | -1.917% | 1,608,242 | +5.735% |
| 2026-01-30 | 24.32 | 24.45 | 23.55 | 24.00 | -4.382% | 884,867 | +3.708% |
| 2026-01-29 | 25.99 | 26.02 | 24.46 | 25.10 | +2.157% | 803,164 | -0.837% |
| 2026-01-28 | 24.46 | 24.58 | 24.31 | 24.57 | +1.028% | 401,814 | +1.302% |
| 2026-01-27 | 24.11 | 24.33 | 23.93 | 24.32 | +0.124% | 646,472 | +2.344% |
| 2026-01-26 | 24.51 | 24.54 | 24.21 | 24.29 | +0.041% | 501,831 | +2.470% |
| 2026-01-23 | 24.21 | 24.60 | 24.16 | 24.28 | +1.718% | 492,336 | +2.512% |
| 2026-01-22 | 23.74 | 23.95 | 23.61 | 23.87 | +0.505% | 226,323 | +4.273% |
| 2026-01-21 | 23.85 | 23.85 | 23.64 | 23.75 | +0.042% | 398,323 | +4.800% |
| 2026-01-20 | 23.71 | 23.75 | 23.50 | 23.74 | -0.084% | 1,001,540 | +4.844% |
| 2026-01-16 | 23.71 | 23.80 | 23.55 | 23.76 | -2.182% | 242,833 | +4.756% |
| 2026-01-15 | 24.15 | 24.33 | 24.07 | 24.29 | -1.059% | 300,423 | +2.470% |
| 2026-01-14 | 24.49 | 24.56 | 24.34 | 24.55 | +1.698% | 235,231 | +1.385% |
| 2026-01-13 | 24.25 | 24.31 | 24.10 | 24.14 | -0.289% | 486,988 | +3.107% |
| 2026-01-12 | 23.95 | 24.29 | 23.94 | 24.21 | +1.297% | 444,156 | +2.809% |
| 2026-01-09 | 23.87 | 23.98 | 23.80 | 23.90 | +1.876% | 812,758 | +4.142% |
| 2026-01-08 | 23.25 | 23.48 | 23.17 | 23.46 | -0.677% | 193,029 | +6.095% |
| 2026-01-07 | 24.00 | 24.00 | 23.62 | 23.62 | -2.958% | 265,732 | +5.377% |
| 2026-01-06 | 24.22 | 24.38 | 24.21 | 24.34 | +1.926% | 822,868 | +2.260% |
| 2026-01-05 | 23.60 | 23.91 | 23.55 | 23.88 | +3.781% | 512,662 | +4.229% |
| 2026-01-02 | 23.06 | 23.07 | 22.94 | 23.01 | +0.305% | 190,914 | +8.170% |
| 2025-12-31 | 22.87 | 23.02 | 22.84 | 22.94 | -0.348% | 200,240 | +8.500% |
| 2025-12-30 | 22.99 | 23.10 | 22.89 | 23.02 | +2.402% | 461,031 | +8.123% |
| 2025-12-29 | 22.48 | 22.58 | 22.42 | 22.48 | -1.705% | 554,241 | +10.721% |
| 2025-12-26 | 22.70 | 22.92 | 22.67 | 22.87 | +2.144% | 1,412,436 | +8.833% |
| 2025-12-24 | 22.38 | 22.46 | 22.29 | 22.39 | +0.179% | 84,364 | +11.166% |
| 2025-12-23 | 22.39 | 22.42 | 22.20 | 22.35 | +1.040% | 131,749 | +11.365% |
| 2025-12-22 | 22.15 | 22.16 | 22.08 | 22.12 | -2.297% | 266,477 | +12.523% |
| 2025-12-19 | 22.63 | 22.69 | 22.62 | 22.64 | +1.117% | 181,652 | +9.938% |
| 2025-12-18 | 22.70 | 22.70 | 22.29 | 22.39 | +0.269% | 92,670 | +11.166% |
| 2025-12-17 | 22.28 | 22.35 | 22.27 | 22.33 | +0.904% | 99,421 | +11.464% |
| 2025-12-16 | 22.23 | 22.23 | 22.05 | 22.13 | -0.405% | 132,847 | +12.472% |
| 2025-12-15 | 22.31 | 22.31 | 22.17 | 22.22 | +0.180% | 185,164 | +12.016% |
| 2025-12-12 | 22.64 | 22.64 | 22.01 | 22.18 | -1.378% | 514,883 | +12.218% |
| 2025-12-11 | 22.39 | 22.61 | 22.37 | 22.49 | +1.170% | 246,848 | +10.671% |
| 2025-12-10 | 22.44 | 22.44 | 22.10 | 22.23 | +0.771% | 566,197 | +11.966% |
| 2025-12-09 | 22.14 | 22.19 | 22.04 | 22.06 | -1.781% | 120,596 | +12.829% |
| 2025-12-08 | 22.43 | 22.51 | 22.27 | 22.46 | +0.134% | 1,562,788 | +10.819% |
| 2025-12-05 | 22.36 | 22.46 | 22.36 | 22.43 | +0.991% | 118,454 | +10.967% |
| 2025-12-04 | 22.25 | 22.29 | 22.17 | 22.21 | -0.135% | 33,352 | +12.067% |
| 2025-12-03 | 22.15 | 22.33 | 22.15 | 22.24 | +1.599% | 74,920 | +11.915% |
| 2025-12-02 | 22.09 | 22.12 | 21.83 | 21.89 | -0.545% | 57,397 | +13.705% |
| 2025-12-01 | 22.15 | 22.15 | 22.00 | 22.01 | +0.136% | 383,943 | +13.085% |
| 2025-11-28 | 21.81 | 22.00 | 21.81 | 21.98 | +1.104% | 88,044 | +13.239% |
| 2025-11-26 | 21.71 | 21.77 | 21.64 | 21.74 | +1.305% | 98,777 | +14.489% |
| 2025-11-25 | 21.40 | 21.52 | 21.37 | 21.46 | +0.280% | 47,012 | +15.983% |
| 2025-11-24 | 21.35 | 21.42 | 21.32 | 21.40 | +0.422% | 19,262 | +16.308% |
| 2025-11-21 | 21.22 | 21.38 | 21.14 | 21.31 | +0.377% | 57,190 | +16.800% |
| 2025-11-20 | 21.59 | 21.59 | 21.21 | 21.23 | -0.933% | 33,726 | +17.240% |
| 2025-11-19 | 21.37 | 21.43 | 21.32 | 21.43 | +0.990% | 21,125 | +16.146% |
| 2025-11-18 | 21.28 | 21.32 | 21.20 | 21.22 | -0.516% | 59,973 | +17.295% |
| 2025-11-17 | 21.35 | 21.45 | 21.26 | 21.33 | -1.158% | 150,261 | +16.690% |
| 2025-11-14 | 21.57 | 21.69 | 21.50 | 21.58 | -0.323% | 57,551 | +15.338% |
| 2025-11-13 | 21.88 | 21.92 | 21.61 | 21.65 | -0.688% | 44,030 | +14.965% |
| 2025-11-12 | 21.85 | 21.90 | 21.74 | 21.80 | +0.276% | 38,212 | +14.174% |
| 2025-11-11 | 21.55 | 21.76 | 21.55 | 21.74 | -0.138% | 23,173 | +14.489% |
| 2025-11-10 | 21.72 | 21.84 | 21.64 | 21.77 | +0.787% | 77,807 | +14.332% |
| 2025-11-07 | 21.55 | 21.68 | 21.51 | 21.60 | +0.418% | 70,250 | +15.231% |
| 2025-11-06 | 21.57 | 21.62 | 21.47 | 21.51 | -0.371% | 37,548 | +15.714% |
| 2025-11-05 | 21.57 | 21.66 | 21.47 | 21.59 | -0.139% | 68,851 | +15.285% |
| 2025-11-04 | 21.63 | 21.70 | 21.55 | 21.62 | -1.369% | 111,771 | +15.125% |
| 2025-11-03 | 21.93 | 21.94 | 21.79 | 21.92 | -0.137% | 115,328 | +13.549% |
| 2025-10-31 | 21.79 | 21.95 | 21.62 | 21.95 | +1.152% | 50,330 | +13.394% |
| 2025-10-30 | 21.64 | 21.74 | 21.51 | 21.70 | -0.459% | 113,231 | +14.700% |
| 2025-10-29 | 21.92 | 22.05 | 21.74 | 21.80 | -0.046% | 70,677 | +14.174% |
| 2025-10-28 | 21.66 | 21.91 | 21.66 | 21.81 | 0.000% | 48,293 | +14.122% |
| 2025-10-27 | 21.74 | 21.84 | 21.66 | 21.81 | +0.972% | 66,709 | +14.122% |
| 2025-10-24 | 21.54 | 21.66 | 21.43 | 21.60 | +0.418% | 82,985 | +15.231% |
| 2025-10-23 | 21.50 | 21.62 | 21.44 | 21.51 | +0.749% | 46,272 | +15.714% |
| 2025-10-22 | 21.24 | 21.40 | 21.22 | 21.35 | +1.812% | 48,351 | +16.581% |
| 2025-10-21 | 21.05 | 21.12 | 20.96 | 20.97 | -0.669% | 33,154 | +18.693% |
| 2025-10-20 | 21.04 | 21.14 | 20.96 | 21.11 | +0.770% | 60,104 | +17.899% |
| 2025-10-17 | 21.06 | 21.06 | 20.87 | 20.95 | -0.617% | 107,794 | +18.807% |
| 2025-10-16 | 20.95 | 21.13 | 20.92 | 21.08 | +1.055% | 68,977 | +18.074% |
| 2025-10-15 | 20.83 | 20.97 | 20.74 | 20.86 | -0.048% | 78,018 | +19.319% |
| 2025-10-14 | 20.67 | 20.88 | 20.66 | 20.87 | -1.230% | 89,054 | +19.262% |
| 2025-10-13 | 21.27 | 21.29 | 21.13 | 21.13 | +1.489% | 35,402 | +17.795% |
| 2025-10-10 | 21.41 | 21.41 | 20.72 | 20.82 | -2.254% | 41,842 | +19.549% |
| 2025-10-09 | 21.49 | 21.53 | 21.20 | 21.30 | +1.380% | 58,249 | +16.854% |
| 2025-10-08 | 21.10 | 21.19 | 21.01 | 21.01 | -0.568% | 57,924 | +18.467% |
| 2025-10-07 | 21.27 | 21.27 | 21.12 | 21.13 | +0.619% | 29,173 | +17.795% |
| 2025-10-06 | 20.94 | 21.07 | 20.91 | 21.00 | +0.191% | 107,742 | +18.524% |
| 2025-10-03 | 20.97 | 21.07 | 20.87 | 20.96 | +0.479% | 62,908 | +18.750% |
| 2025-10-02 | 20.83 | 20.90 | 20.69 | 20.86 | +0.968% | 103,800 | +19.319% |
| 2025-10-01 | 20.52 | 20.71 | 20.52 | 20.66 | +0.584% | 59,773 | +20.474% |
| 2025-09-30 | 20.55 | 20.59 | 20.43 | 20.54 | -0.146% | 30,768 | +21.178% |
| 2025-09-29 | 20.44 | 20.63 | 20.39 | 20.57 | +1.681% | 95,273 | +21.001% |
| 2025-09-26 | 20.16 | 20.28 | 20.16 | 20.23 | -0.930% | 24,627 | +23.035% |
| 2025-09-25 | 20.38 | 20.43 | 20.29 | 20.42 | +0.393% | 18,330 | +21.890% |
| 2025-09-24 | 20.13 | 20.45 | 20.13 | 20.34 | +1.396% | 26,048 | +22.370% |
| 2025-09-23 | 20.04 | 20.09 | 20.02 | 20.06 | -0.149% | 18,839 | +24.078% |
| 2025-09-22 | 20.25 | 20.25 | 19.95 | 20.09 | -0.545% | 123,753 | +23.892% |
| 2025-09-19 | 20.12 | 20.24 | 20.09 | 20.20 | -0.049% | 49,248 | +23.218% |
| 2025-09-18 | 20.10 | 20.23 | 20.09 | 20.21 | -0.148% | 31,240 | +23.157% |
| 2025-09-17 | 20.27 | 20.31 | 20.08 | 20.24 | -1.413% | 31,407 | +22.974% |
| 2025-09-16 | 20.52 | 20.58 | 20.47 | 20.53 | -0.146% | 37,430 | +21.237% |
| 2025-09-15 | 20.40 | 20.57 | 20.34 | 20.56 | +0.834% | 47,283 | +21.060% |
| 2025-09-12 | 20.31 | 20.40 | 20.17 | 20.39 | +0.841% | 25,126 | +22.070% |
| 2025-09-11 | 20.04 | 20.28 | 19.99 | 20.22 | +1.557% | 42,755 | +23.096% |
| 2025-09-10 | 19.92 | 20.05 | 19.89 | 19.91 | -0.150% | 204,090 | +25.013% |
| 2025-09-09 | 19.90 | 19.95 | 19.86 | 19.94 | +0.100% | 23,471 | +24.824% |
| 2025-09-08 | 19.89 | 19.92 | 19.84 | 19.92 | +0.555% | 34,552 | +24.950% |
| 2025-09-05 | 19.90 | 19.96 | 19.77 | 19.81 | +0.101% | 29,359 | +25.644% |
| 2025-09-04 | 19.79 | 19.82 | 19.69 | 19.79 | -0.553% | 38,806 | +25.771% |
| 2025-09-03 | 19.94 | 19.97 | 19.87 | 19.90 | +0.101% | 151,072 | +25.075% |
| 2025-09-02 | 19.83 | 19.95 | 19.72 | 19.88 | +0.863% | 40,650 | +25.201% |
| 2025-08-29 | 19.73 | 19.78 | 19.67 | 19.71 | +0.541% | 24,520 | +26.281% |
| 2025-08-28 | 19.61 | 19.64 | 19.53 | 19.60 | +0.584% | 39,496 | +26.965% |
| 2025-08-27 | 19.45 | 19.50 | 19.30 | 19.49 | -1.366% | 22,449 | +27.707% |
| 2025-08-26 | 19.66 | 19.76 | 19.66 | 19.76 | +0.560% | 23,009 | +25.962% |
| 2025-08-25 | 19.64 | 19.73 | 19.64 | 19.65 | +0.051% | 91,187 | +26.667% |
| 2025-08-22 | 19.40 | 19.70 | 19.39 | 19.64 | +0.718% | 20,115 | +26.731% |
| 2025-08-21 | 19.43 | 19.50 | 19.38 | 19.50 | +0.324% | 25,997 | +27.641% |
| 2025-08-20 | 19.43 | 19.45 | 19.36 | 19.44 | +0.554% | 18,994 | +28.055% |
| 2025-08-19 | 19.43 | 19.43 | 19.30 | 19.33 | -0.515% | 15,774 | +28.764% |
| 2025-08-18 | 19.49 | 19.49 | 19.39 | 19.43 | -0.461% | 20,296 | +28.101% |
| 2025-08-15 | 19.49 | 19.59 | 19.47 | 19.52 | -1.150% | 25,417 | +27.510% |
| 2025-08-14 | 19.42 | 19.75 | 19.42 | 19.75 | +0.956% | 29,455 | +26.044% |
| 2025-08-13 | 19.67 | 19.77 | 19.56 | 19.56 | -0.811% | 11,889 | +27.249% |
| 2025-08-12 | 19.73 | 19.77 | 19.70 | 19.72 | +1.076% | 27,014 | +26.217% |
| 2025-08-11 | 19.58 | 19.58 | 19.45 | 19.51 | -0.408% | 30,526 | +27.576% |
| 2025-08-08 | 19.57 | 19.66 | 19.56 | 19.59 | +0.153% | 131,614 | +27.055% |
| 2025-08-07 | 19.51 | 19.59 | 19.46 | 19.56 | +0.359% | 37,195 | +27.249% |
| 2025-08-06 | 19.46 | 19.53 | 19.42 | 19.49 | +1.510% | 33,076 | +27.707% |
| 2025-08-05 | 19.21 | 19.30 | 19.18 | 19.20 | -0.415% | 44,438 | +29.635% |
| 2025-08-04 | 19.24 | 19.35 | 19.18 | 19.28 | +0.469% | 61,152 | +29.098% |
| 2025-08-01 | 19.14 | 19.21 | 19.03 | 19.19 | -0.363% | 139,739 | +29.703% |
| 2025-07-31 | 19.23 | 19.34 | 19.18 | 19.26 | -0.465% | 206,459 | +29.232% |
| 2025-07-30 | 19.45 | 19.94 | 17.81 | 19.35 | -0.871% | 325,351 | +28.630% |
| 2025-07-29 | 19.44 | 19.56 | 19.44 | 19.52 | -0.153% | 275,421 | +27.510% |
| 2025-07-28 | 19.61 | 19.67 | 19.36 | 19.55 | -0.509% | 69,605 | +27.315% |
| 2025-07-25 | 19.77 | 19.79 | 19.61 | 19.65 | -0.557% | 26,331 | +26.667% |
| 2025-07-24 | 19.79 | 19.83 | 19.72 | 19.76 | -0.252% | 23,714 | +25.962% |
| 2025-07-23 | 19.86 | 19.88 | 19.79 | 19.81 | -0.151% | 43,847 | +25.644% |
| 2025-07-22 | 19.81 | 19.86 | 19.73 | 19.84 | +0.609% | 96,248 | +25.454% |
| 2025-07-21 | 19.68 | 19.78 | 19.68 | 19.72 | +0.458% | 60,020 | +26.217% |
| 2025-07-18 | 19.44 | 19.66 | 19.44 | 19.63 | +2.043% | 86,128 | +26.796% |
| 2025-07-17 | 19.10 | 19.26 | 19.10 | 19.24 | +0.770% | 52,308 | +29.387% |
| 2025-07-16 | 19.08 | 19.13 | 18.99 | 19.09 | +0.315% | 39,928 | +30.382% |
| 2025-07-15 | 19.18 | 19.18 | 19.03 | 19.03 | -0.836% | 83,998 | +30.793% |
| 2025-07-14 | 19.17 | 19.23 | 19.08 | 19.19 | +0.112% | 34,073 | +29.700% |
| 2025-07-11 | 19.15 | 19.28 | 19.15 | 19.17 | -1.038% | 28,310 | +29.846% |
| 2025-07-10 | 19.37 | 19.41 | 19.30 | 19.37 | +0.728% | 146,719 | +28.498% |
| 2025-07-09 | 19.20 | 19.27 | 19.13 | 19.23 | +1.211% | 37,546 | +29.433% |
| 2025-07-08 | 19.17 | 19.32 | 19.00 | 19.00 | -0.419% | 128,318 | +31.000% |
| 2025-07-07 | 19.13 | 19.16 | 19.04 | 19.08 | -1.649% | 53,677 | +30.451% |
| 2025-07-03 | 19.50 | 19.52 | 19.40 | 19.40 | -0.360% | 19,633 | +28.299% |
| 2025-07-02 | 19.43 | 19.54 | 19.40 | 19.47 | +0.724% | 154,643 | +27.838% |
| 2025-07-01 | 19.41 | 19.44 | 18.90 | 19.33 | -0.207% | 66,086 | +28.764% |
| 2025-06-30 | 19.35 | 19.39 | 19.30 | 19.37 | -0.206% | 28,181 | +28.498% |
| 2025-06-27 | 19.34 | 19.42 | 19.33 | 19.41 | +0.310% | 67,535 | +28.233% |
| 2025-06-26 | 19.21 | 19.42 | 19.21 | 19.35 | +1.335% | 199,207 | +28.630% |
| 2025-06-25 | 19.05 | 19.09 | 19.00 | 19.09 | +0.457% | 36,078 | +30.348% |
| 2025-06-24 | 18.98 | 19.02 | 18.91 | 19.01 | -0.533% | 33,193 | +30.943% |
| 2025-06-23 | 18.93 | 19.15 | 18.92 | 19.11 | +1.165% | 209,357 | +30.246% |
| 2025-06-20 | 18.83 | 18.89 | 18.77 | 18.89 | +0.345% | 15,908 | +31.763% |
| 2025-06-18 | 18.74 | 18.86 | 18.74 | 18.82 | +0.346% | 19,065 | +32.218% |
| 2025-06-17 | 18.77 | 18.82 | 18.76 | 18.76 | 0.000% | 31,617 | +32.676% |
| 2025-06-16 | 18.71 | 18.78 | 18.69 | 18.76 | +1.296% | 18,849 | +32.676% |
| 2025-06-13 | 18.38 | 18.64 | 18.38 | 18.52 | -1.103% | 53,600 | +34.395% |
| 2025-06-12 | 18.64 | 18.75 | 18.64 | 18.73 | +0.098% | 45,290 | +32.913% |
| 2025-06-11 | 18.77 | 18.77 | 18.68 | 18.71 | -0.064% | 24,807 | +33.044% |
| 2025-06-10 | 18.68 | 18.72 | 18.66 | 18.72 | +0.375% | 24,598 | +32.959% |
| 2025-06-09 | 18.63 | 18.68 | 18.62 | 18.65 | +0.566% | 23,138 | +33.458% |
| 2025-06-06 | 18.51 | 18.58 | 18.51 | 18.55 | -0.403% | 19,015 | +34.214% |
| 2025-06-05 | 18.79 | 18.85 | 18.62 | 18.62 | -0.481% | 34,985 | +33.673% |
| 2025-06-04 | 18.66 | 18.75 | 18.63 | 18.71 | -0.107% | 131,070 | +33.030% |
| 2025-06-03 | 18.65 | 18.73 | 18.59 | 18.73 | +0.268% | 121,929 | +32.888% |
| 2025-06-02 | 18.50 | 18.68 | 18.50 | 18.68 | +1.576% | 172,554 | +33.244% |
| 2025-05-30 | 18.41 | 18.53 | 18.30 | 18.39 | -0.645% | 104,467 | +35.344% |
| 2025-05-29 | 18.61 | 18.62 | 18.49 | 18.51 | -0.272% | 22,517 | +34.471% |
| 2025-05-28 | 18.61 | 18.61 | 18.55 | 18.56 | -0.696% | 10,317 | +34.106% |
| 2025-05-27 | 18.72 | 18.72 | 18.65 | 18.69 | +0.214% | 76,115 | +33.173% |
| 2025-05-23 | 18.54 | 18.71 | 18.54 | 18.65 | +0.702% | 9,865 | +33.458% |
| 2025-05-22 | 18.51 | 18.58 | 18.50 | 18.52 | -0.108% | 21,578 | +34.395% |
| 2025-05-21 | 18.57 | 18.60 | 18.53 | 18.54 | -0.895% | 85,910 | +34.250% |
| 2025-05-20 | 18.52 | 18.73 | 18.52 | 18.71 | +1.726% | 41,477 | +33.049% |
| 2025-05-19 | 18.36 | 18.48 | 18.36 | 18.39 | -0.379% | 25,503 | +35.345% |
| 2025-05-16 | 18.68 | 18.68 | 18.46 | 18.46 | -1.547% | 84,583 | +34.832% |
| 2025-05-15 | 18.71 | 18.76 | 18.63 | 18.75 | -0.794% | 24,826 | +32.747% |
| 2025-05-14 | 18.95 | 19.02 | 18.84 | 18.90 | +0.990% | 132,863 | +31.693% |
| 2025-05-13 | 19.00 | 19.00 | 18.47 | 18.71 | +0.942% | 48,268 | +32.997% |
| 2025-05-12 | 18.57 | 18.62 | 18.47 | 18.54 | +1.395% | 34,365 | +34.250% |
| 2025-05-09 | 18.20 | 18.30 | 18.20 | 18.28 | +0.632% | 33,133 | +36.123% |
| 2025-05-08 | 18.12 | 18.24 | 18.07 | 18.17 | +0.973% | 42,697 | +36.984% |
| 2025-05-07 | 18.11 | 18.11 | 17.97 | 17.99 | -1.275% | 25,431 | +38.317% |
| 2025-05-06 | 18.31 | 18.34 | 18.23 | 18.23 | +0.315% | 10,284 | +36.553% |
| 2025-05-05 | 18.22 | 18.30 | 18.13 | 18.17 | +0.221% | 93,129 | +36.984% |
| 2025-05-02 | 18.18 | 18.28 | 18.10 | 18.13 | +0.824% | 59,915 | +37.286% |
| 2025-05-01 | 17.90 | 18.02 | 17.88 | 17.98 | +1.136% | 26,670 | +38.417% |
| 2025-04-30 | 18.11 | 18.11 | 17.78 | 17.78 | -3.317% | 37,495 | +39.989% |
| 2025-04-29 | 18.30 | 18.41 | 18.30 | 18.39 | +0.437% | 23,042 | +35.345% |
| 2025-04-28 | 18.27 | 18.34 | 18.22 | 18.31 | -0.055% | 50,999 | +35.937% |
| 2025-04-25 | 18.33 | 18.35 | 18.23 | 18.32 | -1.240% | 51,708 | +35.862% |
| 2025-04-24 | 18.69 | 18.69 | 18.31 | 18.55 | +1.477% | 94,259 | +34.178% |
| 2025-04-23 | 18.31 | 18.42 | 18.25 | 18.28 | +1.162% | 48,949 | +36.160% |
| 2025-04-22 | 18.12 | 18.18 | 18.04 | 18.07 | +1.631% | 45,755 | +37.742% |
| 2025-04-21 | 18.00 | 18.01 | 17.76 | 17.78 | -1.002% | 111,090 | +39.989% |
| 2025-04-17 | 17.90 | 17.99 | 17.81 | 17.96 | +0.391% | 47,770 | +38.586% |
| 2025-04-16 | 17.81 | 17.95 | 17.78 | 17.89 | -0.167% | 32,353 | +39.128% |
| 2025-04-15 | 17.98 | 18.02 | 17.91 | 17.92 | -0.775% | 33,108 | +38.895% |
| 2025-04-14 | 17.95 | 18.13 | 17.93 | 18.06 | 0.000% | 49,700 | +37.818% |