DBO
Invesco DB Oil Fund
stockNYSEETF
Market OpenOct 5, 2026 1:21:11 PM EDT
23.68USD-1.333%(-0.32)380,154
23.67Bid23.68Ask0.01SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
23.55USD-1.875%(-0.45)
DBO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 23.58 | 23.99 | 23.46 | 23.68 | -1.333% | 380,154 | 0.000% |
| 2026-10-02 | 23.40 | 24.12 | 23.14 | 24.00 | -2.041% | 593,043 | -1.333% |
| 2026-10-01 | 23.81 | 24.54 | 23.76 | 24.50 | +3.158% | 817,232 | -3.347% |
| 2026-09-30 | 23.98 | 24.11 | 23.71 | 23.75 | +1.583% | 331,575 | -0.295% |
| 2026-09-29 | 23.74 | 24.05 | 23.37 | 23.38 | -4.376% | 468,207 | +1.283% |
| 2026-09-28 | 24.79 | 25.08 | 23.94 | 24.45 | +0.908% | 924,988 | -3.149% |
| 2026-09-25 | 24.41 | 24.69 | 24.01 | 24.23 | -2.964% | 464,289 | -2.270% |
| 2026-09-24 | 24.60 | 25.35 | 24.48 | 24.97 | +2.800% | 698,711 | -5.166% |
| 2026-09-23 | 23.96 | 24.33 | 23.88 | 24.29 | +3.186% | 549,817 | -2.511% |
| 2026-09-22 | 23.72 | 24.11 | 23.26 | 23.54 | -2.607% | 642,550 | +0.595% |
| 2026-09-21 | 24.25 | 24.39 | 23.92 | 24.17 | -3.474% | 378,795 | -2.027% |
| 2026-09-18 | 25.59 | 25.69 | 25.01 | 25.04 | -1.028% | 345,293 | -5.431% |
| 2026-09-17 | 25.09 | 25.54 | 25.06 | 25.30 | -0.667% | 369,092 | -6.403% |
| 2026-09-16 | 25.94 | 25.97 | 25.20 | 25.47 | -3.340% | 583,835 | -7.028% |
| 2026-09-15 | 25.82 | 26.62 | 25.82 | 26.35 | +3.171% | 520,925 | -10.133% |
| 2026-09-14 | 26.02 | 26.12 | 25.25 | 25.54 | +1.269% | 778,489 | -7.283% |
| 2026-09-11 | 24.84 | 25.28 | 24.84 | 25.22 | -2.588% | 727,150 | -6.106% |
| 2026-09-10 | 25.21 | 25.90 | 24.87 | 25.89 | +5.846% | 628,999 | -8.536% |
| 2026-09-09 | 24.30 | 24.47 | 24.10 | 24.46 | +2.816% | 301,405 | -3.189% |
| 2026-09-08 | 23.78 | 23.82 | 23.31 | 23.79 | +2.942% | 504,224 | -0.462% |
| 2026-09-04 | 22.82 | 23.25 | 22.50 | 23.11 | +0.087% | 383,695 | +2.466% |
| 2026-09-03 | 23.25 | 23.30 | 22.94 | 23.09 | +0.261% | 599,221 | +2.555% |
| 2026-09-02 | 22.79 | 23.20 | 22.69 | 23.03 | +0.087% | 575,046 | +2.822% |
| 2026-09-01 | 22.47 | 23.05 | 22.34 | 23.01 | +4.543% | 380,114 | +2.912% |
| 2026-08-31 | 22.00 | 22.15 | 21.86 | 22.01 | +2.947% | 253,010 | +7.587% |
| 2026-08-28 | 21.45 | 21.45 | 21.16 | 21.38 | -0.280% | 171,539 | +10.758% |
| 2026-08-27 | 21.20 | 21.61 | 21.05 | 21.44 | +1.804% | 198,045 | +10.448% |
| 2026-08-26 | 20.79 | 21.41 | 20.79 | 21.06 | +0.910% | 189,009 | +12.441% |
| 2026-08-25 | 21.15 | 21.35 | 20.86 | 20.87 | -4.046% | 501,414 | +13.464% |
| 2026-08-24 | 21.94 | 22.05 | 21.62 | 21.75 | -1.894% | 265,112 | +8.874% |
| 2026-08-21 | 22.20 | 22.32 | 22.08 | 22.17 | +0.317% | 330,845 | +6.811% |
| 2026-08-20 | 22.15 | 22.20 | 21.94 | 22.10 | +2.362% | 310,367 | +7.149% |
| 2026-08-19 | 21.50 | 21.95 | 21.50 | 21.59 | -0.185% | 370,376 | +9.680% |
| 2026-08-18 | 21.95 | 21.95 | 21.55 | 21.63 | +0.325% | 290,852 | +9.478% |
| 2026-08-17 | 21.01 | 21.60 | 20.95 | 21.56 | +3.059% | 252,730 | +9.833% |
| 2026-08-14 | 20.70 | 20.97 | 20.56 | 20.92 | +1.063% | 229,943 | +13.193% |
| 2026-08-13 | 20.62 | 20.96 | 20.41 | 20.70 | -1.382% | 366,731 | +14.396% |
| 2026-08-12 | 20.83 | 21.05 | 20.77 | 20.99 | -0.238% | 247,244 | +12.816% |
| 2026-08-11 | 20.58 | 21.05 | 20.58 | 21.04 | +0.911% | 273,403 | +12.548% |
| 2026-08-10 | 20.06 | 20.93 | 20.06 | 20.85 | +6.432% | 390,560 | +13.573% |
| 2026-08-07 | 19.35 | 19.89 | 19.35 | 19.59 | -0.407% | 384,598 | +20.878% |
| 2026-08-06 | 19.27 | 19.80 | 19.25 | 19.67 | +3.363% | 434,941 | +20.386% |
| 2026-08-05 | 19.43 | 19.43 | 18.88 | 19.03 | -0.782% | 376,681 | +24.435% |
| 2026-08-04 | 19.36 | 19.52 | 19.08 | 19.18 | -5.703% | 688,380 | +23.462% |
| 2026-08-03 | 20.05 | 20.41 | 19.89 | 20.34 | -5.527% | 628,595 | +16.421% |
| 2026-07-31 | 21.70 | 21.77 | 21.27 | 21.53 | +1.557% | 431,656 | +9.986% |
| 2026-07-30 | 21.15 | 21.46 | 21.08 | 21.20 | -1.258% | 393,142 | +11.698% |
| 2026-07-29 | 21.30 | 21.64 | 21.25 | 21.47 | +7.189% | 701,007 | +10.293% |
| 2026-07-28 | 20.58 | 20.69 | 19.70 | 20.03 | -3.283% | 550,928 | +18.223% |
| 2026-07-27 | 21.80 | 21.80 | 20.71 | 20.71 | -8.847% | 756,076 | +14.341% |
| 2026-07-24 | 22.89 | 22.91 | 22.20 | 22.72 | -2.027% | 602,978 | +4.225% |
| 2026-07-23 | 23.00 | 23.64 | 22.94 | 23.19 | +5.794% | 653,884 | +2.113% |
| 2026-07-22 | 21.86 | 22.08 | 21.72 | 21.92 | +2.430% | 247,831 | +8.029% |
| 2026-07-21 | 21.22 | 21.50 | 21.20 | 21.40 | +2.540% | 323,402 | +10.654% |
| 2026-07-20 | 20.57 | 21.01 | 20.53 | 20.87 | +1.458% | 457,250 | +13.464% |
| 2026-07-17 | 20.35 | 20.75 | 20.19 | 20.57 | +3.732% | 445,969 | +15.119% |
| 2026-07-16 | 20.15 | 20.21 | 19.74 | 19.83 | -1.539% | 340,002 | +19.415% |
| 2026-07-15 | 20.25 | 20.25 | 19.68 | 20.14 | +0.801% | 587,124 | +17.577% |
| 2026-07-14 | 20.01 | 20.16 | 19.58 | 19.98 | +1.991% | 718,592 | +18.519% |
| 2026-07-13 | 18.55 | 19.76 | 18.55 | 19.59 | +8.472% | 797,133 | +20.878% |
| 2026-07-10 | 18.17 | 18.43 | 17.88 | 18.06 | -0.441% | 490,400 | +31.118% |
| 2026-07-09 | 18.41 | 18.45 | 18.02 | 18.14 | -2.891% | 380,726 | +30.540% |
| 2026-07-08 | 18.67 | 19.09 | 18.45 | 18.68 | +3.204% | 904,451 | +26.767% |
| 2026-07-07 | 17.56 | 18.23 | 17.54 | 18.10 | +4.503% | 411,909 | +30.829% |
| 2026-07-06 | 17.36 | 17.49 | 17.25 | 17.32 | +0.231% | 244,457 | +36.721% |
| 2026-07-02 | 17.20 | 17.36 | 17.04 | 17.28 | +0.465% | 148,303 | +37.037% |
| 2026-07-01 | 17.35 | 17.48 | 17.16 | 17.20 | -2.550% | 164,225 | +37.674% |
| 2026-06-30 | 17.91 | 17.93 | 17.44 | 17.65 | -0.563% | 190,683 | +34.164% |
| 2026-06-29 | 17.67 | 17.85 | 17.61 | 17.75 | +1.487% | 265,376 | +33.408% |
| 2026-06-26 | 17.50 | 17.62 | 17.25 | 17.49 | -3.210% | 304,996 | +35.392% |
| 2026-06-25 | 17.54 | 18.18 | 17.53 | 18.07 | +2.904% | 370,079 | +31.046% |
| 2026-06-24 | 17.57 | 17.78 | 17.48 | 17.56 | -4.148% | 467,133 | +34.852% |
| 2026-06-23 | 18.25 | 18.37 | 18.16 | 18.32 | -1.133% | 271,567 | +29.258% |
| 2026-06-22 | 18.56 | 18.60 | 18.32 | 18.53 | -1.906% | 623,373 | +27.793% |
| 2026-06-18 | 18.54 | 18.98 | 18.22 | 18.89 | +0.532% | 626,724 | +25.357% |
| 2026-06-17 | 19.00 | 19.68 | 18.79 | 18.79 | -1.105% | 909,072 | +26.024% |
| 2026-06-16 | 19.15 | 19.25 | 18.68 | 19.00 | -4.089% | 548,149 | +24.632% |
| 2026-06-15 | 19.68 | 19.86 | 19.51 | 19.81 | -3.177% | 908,122 | +19.536% |
| 2026-06-12 | 20.75 | 21.18 | 20.46 | 20.46 | -2.895% | 1,080,097 | +15.738% |
| 2026-06-11 | 21.89 | 22.14 | 20.92 | 21.07 | -3.614% | 1,200,266 | +12.387% |
| 2026-06-10 | 21.64 | 22.18 | 21.61 | 21.86 | +2.293% | 628,444 | +8.326% |
| 2026-06-09 | 21.45 | 21.63 | 20.91 | 21.37 | -2.642% | 855,270 | +10.810% |
| 2026-06-08 | 21.97 | 22.05 | 21.70 | 21.95 | +2.141% | 604,702 | +7.882% |
| 2026-06-05 | 21.74 | 21.75 | 21.34 | 21.49 | -2.051% | 608,822 | +10.191% |
| 2026-06-04 | 21.95 | 22.00 | 21.73 | 21.94 | -2.662% | 545,023 | +7.931% |
| 2026-06-03 | 22.38 | 22.61 | 22.25 | 22.54 | +2.269% | 338,278 | +5.058% |
| 2026-06-02 | 21.76 | 22.06 | 21.68 | 22.04 | +1.055% | 187,389 | +7.441% |
| 2026-06-01 | 21.92 | 22.29 | 21.62 | 21.81 | +3.169% | 970,853 | +8.574% |
| 2026-05-29 | 21.05 | 21.23 | 20.75 | 21.14 | -1.353% | 651,469 | +12.015% |
| 2026-05-28 | 21.55 | 21.66 | 20.78 | 21.43 | +1.133% | 1,293,404 | +10.499% |
| 2026-05-27 | 21.17 | 21.48 | 21.03 | 21.19 | -2.976% | 716,025 | +11.751% |
| 2026-05-26 | 21.89 | 22.18 | 21.84 | 21.84 | -2.933% | 901,316 | +8.425% |
| 2026-05-22 | 22.63 | 22.93 | 22.18 | 22.50 | -1.359% | 769,716 | +5.244% |
| 2026-05-21 | 23.55 | 23.66 | 22.39 | 22.81 | +0.352% | 1,075,570 | +3.814% |
| 2026-05-20 | 23.47 | 23.57 | 22.36 | 22.73 | -4.496% | 1,578,332 | +4.179% |
| 2026-05-19 | 23.87 | 23.93 | 23.46 | 23.80 | +2.102% | 586,694 | -0.504% |
| 2026-05-18 | 22.99 | 23.98 | 22.88 | 23.31 | +0.778% | 1,239,195 | +1.587% |
| 2026-05-15 | 22.84 | 23.17 | 22.80 | 23.13 | +3.075% | 692,505 | +2.378% |
| 2026-05-14 | 22.16 | 22.45 | 22.12 | 22.44 | +0.313% | 333,169 | +5.526% |
| 2026-05-13 | 22.66 | 22.78 | 22.29 | 22.37 | -2.143% | 548,091 | +5.856% |
| 2026-05-12 | 22.82 | 22.95 | 22.66 | 22.86 | +3.112% | 464,981 | +3.587% |
| 2026-05-11 | 21.77 | 22.39 | 21.70 | 22.17 | +3.938% | 805,017 | +6.811% |
| 2026-05-08 | 21.05 | 21.52 | 21.02 | 21.33 | -0.140% | 829,386 | +11.017% |
| 2026-05-07 | 20.62 | 21.54 | 20.44 | 21.36 | +0.612% | 1,872,989 | +10.861% |
| 2026-05-06 | 21.41 | 21.52 | 21.08 | 21.23 | -6.517% | 974,976 | +11.540% |
| 2026-05-05 | 22.66 | 22.74 | 22.42 | 22.71 | -1.603% | 1,188,836 | +4.271% |
| 2026-05-04 | 22.43 | 23.25 | 22.32 | 23.08 | +4.624% | 1,215,294 | +2.600% |
| 2026-05-01 | 22.12 | 22.24 | 21.56 | 22.06 | -1.386% | 1,344,773 | +7.344% |
| 2026-04-30 | 22.02 | 22.39 | 22.02 | 22.37 | -0.445% | 1,070,000 | +5.856% |
| 2026-04-29 | 22.35 | 22.57 | 22.21 | 22.47 | +4.221% | 1,101,916 | +5.385% |
| 2026-04-28 | 21.57 | 21.73 | 21.39 | 21.56 | +2.180% | 898,881 | +9.833% |
| 2026-04-27 | 20.97 | 21.28 | 20.95 | 21.10 | +1.638% | 847,328 | +12.227% |
| 2026-04-24 | 20.63 | 20.93 | 20.50 | 20.76 | -1.049% | 1,280,005 | +14.066% |
| 2026-04-23 | 20.64 | 21.31 | 20.64 | 20.98 | +2.592% | 1,461,058 | +12.869% |
| 2026-04-22 | 20.20 | 20.55 | 20.20 | 20.45 | +0.294% | 833,038 | +15.795% |
| 2026-04-21 | 19.88 | 20.50 | 19.81 | 20.39 | +3.608% | 1,020,756 | +16.135% |
| 2026-04-20 | 19.61 | 19.93 | 19.57 | 19.68 | +2.875% | 524,420 | +20.325% |
| 2026-04-17 | 18.95 | 19.25 | 18.54 | 19.13 | -5.250% | 1,483,303 | +23.785% |
| 2026-04-16 | 20.11 | 20.41 | 20.11 | 20.19 | +0.749% | 616,712 | +17.286% |
| 2026-04-15 | 20.01 | 20.31 | 19.96 | 20.04 | +0.351% | 523,643 | +18.164% |
| 2026-04-14 | 20.33 | 20.36 | 19.91 | 19.97 | -2.012% | 970,068 | +18.578% |
| 2026-04-13 | 20.54 | 20.75 | 20.18 | 20.38 | +3.399% | 1,197,137 | +16.192% |
| 2026-04-10 | 19.65 | 20.05 | 19.58 | 19.71 | +0.203% | 663,251 | +20.142% |
| 2026-04-09 | 19.78 | 20.00 | 19.35 | 19.67 | +0.204% | 945,826 | +20.386% |
| 2026-04-08 | 18.80 | 19.85 | 18.79 | 19.63 | -1.307% | 2,560,639 | +20.632% |
| 2026-04-07 | 19.93 | 20.31 | 19.62 | 19.89 | +0.505% | 2,531,785 | +19.055% |
| 2026-04-06 | 19.52 | 19.95 | 19.42 | 19.79 | +1.905% | 1,466,867 | +19.656% |
| 2026-04-02 | 19.73 | 19.75 | 19.00 | 19.42 | +2.049% | 3,015,249 | +21.936% |
| 2026-04-01 | 19.18 | 19.20 | 18.92 | 19.03 | -3.254% | 2,984,575 | +24.435% |
| 2026-03-31 | 20.67 | 20.67 | 19.47 | 19.67 | -5.524% | 2,570,668 | +20.386% |
| 2026-03-30 | 20.85 | 20.98 | 20.71 | 20.82 | +0.483% | 1,161,837 | +13.737% |
| 2026-03-27 | 20.84 | 20.94 | 20.64 | 20.72 | +0.729% | 1,856,918 | +14.286% |
| 2026-03-26 | 20.55 | 20.76 | 20.34 | 20.57 | +2.338% | 1,007,408 | +15.119% |
| 2026-03-25 | 19.77 | 20.30 | 19.73 | 20.10 | -1.083% | 1,582,855 | +17.811% |
| 2026-03-24 | 20.43 | 20.49 | 20.02 | 20.32 | +3.410% | 2,373,579 | +16.535% |
| 2026-03-23 | 19.81 | 19.93 | 18.86 | 19.65 | -5.529% | 4,077,500 | +20.509% |
| 2026-03-20 | 20.71 | 21.14 | 20.61 | 20.80 | +0.678% | 1,839,699 | +13.846% |
| 2026-03-19 | 20.95 | 21.41 | 20.26 | 20.66 | -1.853% | 2,681,028 | +14.618% |
| 2026-03-18 | 20.84 | 21.13 | 20.59 | 21.05 | +2.533% | 1,367,589 | +12.494% |
| 2026-03-17 | 20.45 | 20.54 | 20.23 | 20.53 | +2.394% | 1,322,848 | +15.343% |
| 2026-03-16 | 20.28 | 20.49 | 19.89 | 20.05 | -2.433% | 2,285,906 | +18.105% |
| 2026-03-13 | 20.16 | 20.68 | 20.03 | 20.55 | -0.049% | 2,119,155 | +15.231% |
| 2026-03-12 | 19.97 | 20.64 | 19.76 | 20.56 | +6.308% | 3,849,519 | +15.175% |
| 2026-03-11 | 18.53 | 19.35 | 18.21 | 19.34 | +4.371% | 2,409,510 | +22.441% |
| 2026-03-10 | 18.44 | 18.65 | 17.23 | 18.53 | +3.116% | 9,489,528 | +27.793% |
| 2026-03-09 | 19.40 | 19.88 | 17.36 | 17.97 | -1.588% | 10,025,682 | +31.775% |
| 2026-03-06 | 17.99 | 18.40 | 17.85 | 18.26 | +8.239% | 3,167,110 | +29.682% |
| 2026-03-05 | 16.62 | 17.21 | 16.53 | 16.87 | +3.560% | 2,504,571 | +40.368% |
| 2026-03-04 | 15.94 | 16.29 | 15.85 | 16.29 | +2.260% | 3,656,721 | +45.365% |
| 2026-03-03 | 16.64 | 16.68 | 15.45 | 15.93 | +3.307% | 2,852,351 | +48.650% |
| 2026-03-02 | 15.46 | 15.63 | 15.07 | 15.42 | +6.787% | 2,595,297 | +53.567% |
| 2026-02-27 | 14.45 | 14.49 | 14.21 | 14.44 | +2.703% | 712,227 | +63.989% |
| 2026-02-26 | 13.79 | 14.30 | 13.77 | 14.06 | 0.000% | 796,056 | +68.421% |
| 2026-02-25 | 14.24 | 14.24 | 13.98 | 14.06 | -1.195% | 299,661 | +68.421% |
| 2026-02-24 | 14.30 | 14.30 | 14.07 | 14.23 | -0.210% | 345,392 | +66.409% |
| 2026-02-23 | 14.37 | 14.43 | 14.19 | 14.26 | +0.211% | 815,779 | +66.059% |
| 2026-02-20 | 14.19 | 14.31 | 14.13 | 14.23 | -0.490% | 1,189,287 | +66.409% |
| 2026-02-19 | 14.19 | 14.34 | 14.07 | 14.30 | +1.997% | 1,024,075 | +65.594% |
| 2026-02-18 | 13.73 | 14.05 | 13.73 | 14.02 | +4.940% | 627,226 | +68.902% |
| 2026-02-17 | 13.43 | 13.48 | 13.27 | 13.36 | -0.595% | 344,319 | +77.246% |
| 2026-02-13 | 13.40 | 13.52 | 13.34 | 13.44 | -0.074% | 365,458 | +76.190% |
| 2026-02-12 | 13.76 | 13.76 | 13.35 | 13.45 | -3.168% | 634,847 | +76.059% |
| 2026-02-11 | 14.04 | 14.07 | 13.81 | 13.89 | +1.018% | 570,581 | +70.482% |
| 2026-02-10 | 13.80 | 13.82 | 13.65 | 13.75 | -0.145% | 376,263 | +72.218% |
| 2026-02-09 | 13.55 | 13.87 | 13.55 | 13.77 | +1.549% | 175,161 | +71.968% |
| 2026-02-06 | 13.43 | 13.76 | 13.43 | 13.56 | +0.370% | 520,865 | +74.631% |
| 2026-02-05 | 13.57 | 13.63 | 13.39 | 13.51 | -1.531% | 499,970 | +75.278% |
| 2026-02-04 | 13.48 | 13.97 | 13.45 | 13.72 | +0.292% | 1,088,972 | +72.595% |
| 2026-02-03 | 13.38 | 13.70 | 13.35 | 13.68 | +3.012% | 1,200,628 | +73.099% |
| 2026-02-02 | 13.33 | 13.34 | 13.14 | 13.28 | -5.346% | 1,167,087 | +78.313% |
| 2026-01-30 | 14.01 | 14.09 | 13.69 | 14.03 | +0.573% | 1,116,421 | +68.781% |
| 2026-01-29 | 14.13 | 14.18 | 13.79 | 13.95 | +3.180% | 1,410,535 | +69.749% |
| 2026-01-28 | 13.47 | 13.54 | 13.34 | 13.52 | +1.349% | 462,017 | +75.148% |
| 2026-01-27 | 13.04 | 13.35 | 13.00 | 13.34 | +2.773% | 361,066 | +77.511% |
| 2026-01-26 | 12.99 | 13.03 | 12.88 | 12.98 | -0.384% | 371,427 | +82.435% |
| 2026-01-23 | 13.02 | 13.07 | 12.96 | 13.03 | +2.923% | 463,008 | +81.734% |
| 2026-01-22 | 12.89 | 12.89 | 12.59 | 12.66 | -2.239% | 355,037 | +87.046% |
| 2026-01-21 | 12.87 | 12.96 | 12.81 | 12.95 | +2.129% | 562,667 | +82.857% |
| 2026-01-20 | 12.86 | 12.91 | 12.66 | 12.68 | +0.158% | 587,647 | +86.751% |
| 2026-01-16 | 12.80 | 12.80 | 12.63 | 12.66 | +0.876% | 344,676 | +87.046% |
| 2026-01-15 | 12.63 | 12.65 | 12.53 | 12.55 | -1.876% | 230,960 | +88.685% |
| 2026-01-14 | 13.10 | 13.24 | 12.61 | 12.79 | -1.312% | 1,184,572 | +85.145% |
| 2026-01-13 | 12.84 | 13.04 | 12.84 | 12.96 | +2.532% | 505,523 | +82.716% |
| 2026-01-12 | 12.50 | 12.70 | 12.43 | 12.64 | +1.282% | 302,414 | +87.342% |
| 2026-01-09 | 12.52 | 12.69 | 12.48 | 12.48 | +0.080% | 273,565 | +89.744% |
| 2026-01-08 | 12.12 | 12.48 | 12.08 | 12.47 | +4.090% | 370,286 | +89.896% |
| 2026-01-07 | 12.22 | 12.22 | 11.88 | 11.98 | -0.910% | 280,326 | +97.663% |
| 2026-01-06 | 12.55 | 12.55 | 12.09 | 12.09 | -2.500% | 405,335 | +95.864% |
| 2026-01-05 | 12.32 | 12.42 | 12.22 | 12.40 | +1.890% | 562,755 | +90.968% |
| 2026-01-02 | 12.09 | 12.19 | 12.02 | 12.17 | -0.246% | 160,806 | +94.577% |
| 2025-12-31 | 12.48 | 12.48 | 12.15 | 12.20 | -0.813% | 104,414 | +94.098% |
| 2025-12-30 | 12.39 | 12.41 | 12.28 | 12.30 | +0.081% | 406,998 | +92.520% |
| 2025-12-29 | 12.32 | 12.39 | 12.28 | 12.29 | +1.654% | 254,137 | +92.677% |
| 2025-12-26 | 12.30 | 12.31 | 12.03 | 12.09 | -2.264% | 178,723 | +95.864% |
| 2025-12-24 | 12.47 | 12.47 | 12.36 | 12.37 | -0.242% | 237,221 | +91.431% |
| 2025-12-23 | 12.29 | 12.41 | 12.25 | 12.40 | +0.813% | 257,546 | +90.968% |
| 2025-12-22 | 12.26 | 12.32 | 12.22 | 12.30 | -1.205% | 309,613 | +92.520% |
| 2025-12-19 | 12.39 | 12.47 | 12.34 | 12.45 | +1.302% | 322,683 | +90.201% |
| 2025-12-18 | 12.38 | 12.42 | 12.27 | 12.29 | -1.206% | 176,496 | +92.677% |
| 2025-12-17 | 12.29 | 12.45 | 12.22 | 12.44 | +2.810% | 327,335 | +90.354% |
| 2025-12-16 | 12.20 | 12.21 | 12.05 | 12.10 | -2.498% | 356,689 | +95.702% |
| 2025-12-15 | 12.51 | 12.52 | 12.37 | 12.41 | -1.430% | 136,499 | +90.814% |
| 2025-12-12 | 12.58 | 12.64 | 12.53 | 12.59 | -0.631% | 282,691 | +88.086% |
| 2025-12-11 | 12.56 | 12.68 | 12.50 | 12.67 | -1.783% | 343,747 | +86.898% |
| 2025-12-10 | 12.69 | 12.91 | 12.63 | 12.90 | +1.018% | 161,000 | +83.566% |
| 2025-12-09 | 12.95 | 12.95 | 12.72 | 12.77 | -0.623% | 71,315 | +85.435% |
| 2025-12-08 | 12.95 | 12.99 | 12.82 | 12.85 | -2.058% | 187,085 | +84.280% |
| 2025-12-05 | 13.01 | 13.18 | 13.01 | 13.12 | +0.768% | 83,587 | +80.488% |
| 2025-12-04 | 12.97 | 13.09 | 12.85 | 13.02 | +1.009% | 116,495 | +81.874% |
| 2025-12-03 | 12.93 | 13.00 | 12.85 | 12.89 | +0.782% | 143,997 | +83.708% |
| 2025-12-02 | 12.89 | 12.96 | 12.72 | 12.79 | -1.312% | 115,658 | +85.145% |
| 2025-12-01 | 12.89 | 13.00 | 12.89 | 12.96 | -0.154% | 176,536 | +82.716% |
| 2025-11-28 | 12.84 | 12.99 | 12.84 | 12.98 | +1.565% | 140,221 | +82.435% |
| 2025-11-26 | 12.61 | 12.81 | 12.61 | 12.78 | +1.068% | 71,451 | +85.290% |
| 2025-11-25 | 12.58 | 12.69 | 12.46 | 12.64 | -1.901% | 140,594 | +87.268% |
| 2025-11-24 | 12.75 | 12.89 | 12.58 | 12.89 | +1.897% | 237,009 | +83.708% |
| 2025-11-21 | 12.65 | 12.68 | 12.52 | 12.65 | -1.172% | 147,101 | +87.194% |
| 2025-11-20 | 13.02 | 13.09 | 12.78 | 12.80 | -0.929% | 106,831 | +85.000% |
| 2025-11-19 | 12.86 | 12.93 | 12.79 | 12.92 | -2.269% | 432,263 | +83.282% |
| 2025-11-18 | 13.00 | 13.24 | 12.94 | 13.22 | +1.458% | 311,975 | +79.123% |
| 2025-11-17 | 13.08 | 13.09 | 13.00 | 13.03 | -0.077% | 166,333 | +81.734% |
| 2025-11-14 | 13.03 | 13.12 | 12.99 | 13.04 | +2.034% | 181,797 | +81.595% |
| 2025-11-13 | 12.97 | 12.97 | 12.77 | 12.78 | +0.393% | 428,940 | +85.290% |
| 2025-11-12 | 12.98 | 12.98 | 12.70 | 12.73 | -3.997% | 214,756 | +86.017% |
| 2025-11-11 | 13.22 | 13.32 | 13.22 | 13.26 | +1.454% | 172,081 | +78.582% |
| 2025-11-10 | 13.06 | 13.09 | 12.93 | 13.07 | +0.384% | 118,282 | +81.178% |
| 2025-11-07 | 13.02 | 13.04 | 12.91 | 13.02 | +0.618% | 334,372 | +81.874% |
| 2025-11-06 | 12.87 | 12.97 | 12.80 | 12.94 | -0.154% | 207,663 | +82.998% |
| 2025-11-05 | 13.06 | 13.21 | 12.94 | 12.96 | -1.220% | 198,208 | +82.716% |
| 2025-11-04 | 13.11 | 13.21 | 13.09 | 13.12 | -1.130% | 262,786 | +80.488% |
| 2025-11-03 | 13.23 | 13.34 | 13.14 | 13.27 | +0.302% | 244,340 | +78.448% |
| 2025-10-31 | 13.23 | 13.29 | 13.13 | 13.23 | +1.070% | 347,216 | +78.987% |
| 2025-10-30 | 13.03 | 13.19 | 12.98 | 13.09 | -0.076% | 167,060 | +80.901% |
| 2025-10-29 | 13.09 | 13.23 | 13.08 | 13.10 | +0.692% | 218,803 | +80.763% |
| 2025-10-28 | 13.13 | 13.19 | 12.98 | 13.01 | -2.254% | 708,046 | +82.014% |
| 2025-10-27 | 13.36 | 13.46 | 13.27 | 13.31 | -0.300% | 565,680 | +77.911% |
| 2025-10-24 | 13.43 | 13.54 | 13.34 | 13.35 | -0.150% | 410,963 | +77.378% |
| 2025-10-23 | 13.38 | 13.48 | 13.30 | 13.37 | +3.804% | 885,482 | +77.113% |
| 2025-10-22 | 12.70 | 12.97 | 12.65 | 12.88 | +3.371% | 498,225 | +83.851% |
| 2025-10-21 | 12.40 | 12.59 | 12.24 | 12.46 | +0.809% | 441,339 | +90.048% |
| 2025-10-20 | 12.23 | 12.38 | 12.22 | 12.36 | -0.403% | 377,256 | +91.586% |
| 2025-10-17 | 12.34 | 12.44 | 12.32 | 12.41 | +0.242% | 798,301 | +90.814% |
| 2025-10-16 | 12.60 | 12.63 | 12.32 | 12.38 | -1.746% | 679,293 | +91.276% |
| 2025-10-15 | 12.71 | 12.75 | 12.54 | 12.60 | 0.000% | 837,134 | +87.937% |
| 2025-10-14 | 12.61 | 12.70 | 12.51 | 12.60 | -1.946% | 591,106 | +87.937% |
| 2025-10-13 | 12.82 | 12.92 | 12.76 | 12.85 | +1.421% | 140,630 | +84.280% |
| 2025-10-10 | 12.92 | 13.00 | 12.64 | 12.67 | -4.088% | 342,030 | +86.898% |
| 2025-10-09 | 13.45 | 13.47 | 13.18 | 13.21 | -1.491% | 306,134 | +79.258% |
| 2025-10-08 | 13.40 | 13.52 | 13.36 | 13.41 | +0.374% | 160,488 | +76.585% |
| 2025-10-07 | 13.24 | 13.37 | 13.19 | 13.36 | +0.376% | 156,950 | +77.246% |
| 2025-10-06 | 13.20 | 13.34 | 13.20 | 13.31 | +1.603% | 339,347 | +77.911% |
| 2025-10-03 | 13.08 | 13.19 | 13.07 | 13.10 | +0.230% | 2,274,070 | +80.763% |
| 2025-10-02 | 13.20 | 13.30 | 13.01 | 13.07 | -2.097% | 683,352 | +81.178% |
| 2025-10-01 | 13.25 | 13.39 | 13.22 | 13.35 | -0.743% | 814,137 | +77.378% |
| 2025-09-30 | 13.46 | 13.54 | 13.38 | 13.45 | -0.957% | 330,903 | +76.059% |
| 2025-09-29 | 13.76 | 13.78 | 13.55 | 13.58 | -3.138% | 375,068 | +74.374% |
| 2025-09-26 | 14.04 | 14.27 | 14.02 | 14.02 | 0.000% | 641,655 | +68.902% |
| 2025-09-25 | 13.85 | 14.04 | 13.78 | 14.02 | +0.718% | 714,907 | +68.902% |
| 2025-09-24 | 13.85 | 13.97 | 13.80 | 13.92 | +1.532% | 596,228 | +70.115% |
| 2025-09-23 | 13.56 | 13.73 | 13.56 | 13.71 | +2.390% | 476,686 | +72.721% |
| 2025-09-22 | 13.29 | 13.42 | 13.28 | 13.39 | -0.075% | 123,298 | +76.848% |
| 2025-09-19 | 13.48 | 13.57 | 13.38 | 13.40 | -1.687% | 115,079 | +76.716% |
| 2025-09-18 | 13.69 | 13.78 | 13.54 | 13.63 | -0.147% | 301,620 | +73.734% |
| 2025-09-17 | 13.74 | 13.79 | 13.62 | 13.65 | -1.015% | 288,370 | +73.480% |
| 2025-09-16 | 13.70 | 13.83 | 13.66 | 13.79 | +1.771% | 162,732 | +71.719% |
| 2025-09-15 | 13.56 | 13.62 | 13.49 | 13.55 | +1.119% | 204,010 | +74.760% |
| 2025-09-12 | 13.53 | 13.58 | 13.38 | 13.40 | +0.828% | 288,361 | +76.716% |
| 2025-09-11 | 13.34 | 13.41 | 13.29 | 13.29 | -2.494% | 143,108 | +78.179% |
| 2025-09-10 | 13.48 | 13.68 | 13.46 | 13.63 | +1.792% | 158,994 | +73.734% |
| 2025-09-09 | 13.48 | 13.57 | 13.37 | 13.39 | +0.450% | 436,172 | +76.848% |
| 2025-09-08 | 13.39 | 13.41 | 13.25 | 13.33 | +0.680% | 280,885 | +77.644% |
| 2025-09-05 | 13.31 | 13.31 | 13.11 | 13.24 | -1.707% | 283,936 | +78.852% |
| 2025-09-04 | 13.47 | 13.56 | 13.44 | 13.47 | -1.101% | 474,941 | +75.798% |
| 2025-09-03 | 13.75 | 13.80 | 13.59 | 13.62 | -2.366% | 297,802 | +73.862% |
| 2025-09-02 | 13.83 | 13.98 | 13.77 | 13.95 | +2.423% | 357,055 | +69.749% |
| 2025-08-29 | 13.71 | 13.75 | 13.60 | 13.62 | -0.439% | 168,893 | +73.862% |
| 2025-08-28 | 13.63 | 13.75 | 13.48 | 13.68 | +0.736% | 140,330 | +73.099% |
| 2025-08-27 | 13.50 | 13.65 | 13.50 | 13.58 | +0.892% | 110,408 | +74.374% |
| 2025-08-26 | 13.57 | 13.66 | 13.45 | 13.46 | -2.464% | 211,870 | +75.929% |
| 2025-08-25 | 13.68 | 13.86 | 13.68 | 13.80 | +1.545% | 142,105 | +71.594% |
| 2025-08-22 | 13.53 | 13.61 | 13.52 | 13.59 | +0.667% | 190,008 | +74.246% |
| 2025-08-21 | 13.36 | 13.56 | 13.34 | 13.50 | +0.822% | 117,743 | +75.407% |
| 2025-08-20 | 13.31 | 13.41 | 13.25 | 13.39 | +1.593% | 105,291 | +76.848% |
| 2025-08-19 | 13.17 | 13.23 | 13.12 | 13.18 | -1.051% | 112,073 | +79.666% |
| 2025-08-18 | 13.14 | 13.37 | 13.07 | 13.32 | +0.604% | 285,126 | +77.778% |
| 2025-08-15 | 13.20 | 13.31 | 13.15 | 13.24 | -1.268% | 366,942 | +78.852% |
| 2025-08-14 | 13.35 | 13.41 | 13.26 | 13.41 | +1.591% | 348,544 | +76.585% |
| 2025-08-13 | 13.23 | 13.26 | 13.04 | 13.20 | -0.528% | 713,093 | +79.394% |
| 2025-08-12 | 13.31 | 13.38 | 13.25 | 13.27 | -0.970% | 117,153 | +78.448% |
| 2025-08-11 | 13.40 | 13.47 | 13.33 | 13.40 | +0.601% | 99,278 | +76.716% |
| 2025-08-08 | 13.44 | 13.48 | 13.17 | 13.32 | -0.523% | 248,599 | +77.778% |
| 2025-08-07 | 13.44 | 13.54 | 13.34 | 13.39 | -0.075% | 445,957 | +76.848% |
| 2025-08-06 | 13.80 | 13.89 | 13.31 | 13.40 | -1.398% | 808,274 | +76.716% |
| 2025-08-05 | 13.69 | 13.69 | 13.56 | 13.59 | -1.307% | 313,348 | +74.246% |
| 2025-08-04 | 13.68 | 13.90 | 13.64 | 13.77 | -1.006% | 446,397 | +71.968% |
| 2025-08-01 | 14.33 | 14.35 | 13.89 | 13.91 | -3.066% | 454,970 | +70.237% |
| 2025-07-31 | 14.42 | 14.49 | 14.25 | 14.35 | -1.510% | 683,972 | +65.017% |
| 2025-07-30 | 14.49 | 14.62 | 14.42 | 14.57 | +0.761% | 787,101 | +62.526% |
| 2025-07-29 | 14.09 | 14.54 | 14.07 | 14.46 | +3.138% | 235,509 | +63.762% |
| 2025-07-28 | 13.94 | 14.04 | 13.86 | 14.02 | +3.012% | 105,472 | +68.902% |
| 2025-07-25 | 13.80 | 13.80 | 13.60 | 13.61 | -1.591% | 185,867 | +73.990% |
| 2025-07-24 | 13.78 | 13.86 | 13.66 | 13.83 | +0.949% | 628,629 | +71.222% |
| 2025-07-23 | 13.62 | 13.70 | 13.55 | 13.70 | +0.219% | 186,041 | +72.847% |
| 2025-07-22 | 13.63 | 13.68 | 13.55 | 13.67 | -0.292% | 258,108 | +73.226% |
| 2025-07-21 | 13.71 | 13.76 | 13.63 | 13.71 | -0.291% | 109,181 | +72.721% |
| 2025-07-18 | 13.90 | 13.95 | 13.72 | 13.75 | -0.290% | 277,814 | +72.218% |
| 2025-07-17 | 13.59 | 13.79 | 13.57 | 13.79 | +1.472% | 277,816 | +71.719% |
| 2025-07-16 | 13.48 | 13.60 | 13.43 | 13.59 | -0.293% | 342,948 | +74.246% |
| 2025-07-15 | 13.64 | 13.72 | 13.58 | 13.63 | -0.365% | 292,516 | +73.734% |
| 2025-07-14 | 13.88 | 13.89 | 13.65 | 13.68 | -1.512% | 197,971 | +73.099% |
| 2025-07-11 | 13.70 | 13.90 | 13.70 | 13.89 | +2.283% | 406,403 | +70.482% |
| 2025-07-10 | 13.59 | 13.65 | 13.52 | 13.58 | -1.523% | 72,935 | +74.374% |
| 2025-07-09 | 13.73 | 13.88 | 13.71 | 13.79 | -0.145% | 110,054 | +71.719% |
| 2025-07-08 | 13.69 | 13.91 | 13.68 | 13.81 | +0.583% | 735,738 | +71.470% |
| 2025-07-07 | 13.57 | 13.77 | 13.54 | 13.73 | +1.628% | 342,265 | +72.469% |
| 2025-07-03 | 13.49 | 13.57 | 13.44 | 13.51 | -0.442% | 177,653 | +75.278% |
| 2025-07-02 | 13.40 | 13.62 | 13.28 | 13.57 | +1.877% | 140,777 | +74.503% |
| 2025-07-01 | 13.28 | 13.35 | 13.21 | 13.32 | +0.756% | 251,201 | +77.778% |
| 2025-06-30 | 13.26 | 13.27 | 13.14 | 13.22 | +0.152% | 127,109 | +79.123% |
| 2025-06-27 | 13.29 | 13.34 | 13.12 | 13.20 | -0.602% | 419,360 | +79.394% |
| 2025-06-26 | 13.24 | 13.41 | 13.19 | 13.28 | +0.606% | 384,479 | +78.313% |
| 2025-06-25 | 13.19 | 13.34 | 13.14 | 13.20 | -0.377% | 450,547 | +79.394% |
| 2025-06-24 | 13.33 | 13.43 | 13.12 | 13.25 | -4.813% | 1,565,473 | +78.717% |
| 2025-06-23 | 14.86 | 14.94 | 13.89 | 13.92 | -5.882% | 2,306,088 | +70.115% |
| 2025-06-20 | 14.65 | 14.81 | 14.63 | 14.79 | +0.544% | 1,123,717 | +60.108% |
| 2025-06-18 | 14.84 | 14.86 | 14.39 | 14.71 | +0.136% | 1,196,068 | +60.979% |
| 2025-06-17 | 14.44 | 14.79 | 14.39 | 14.69 | +3.524% | 900,015 | +61.198% |
| 2025-06-16 | 14.23 | 14.27 | 13.77 | 14.19 | -0.908% | 1,607,894 | +66.878% |
| 2025-06-13 | 14.52 | 14.52 | 14.10 | 14.32 | +5.294% | 2,752,512 | +65.363% |
| 2025-06-12 | 13.49 | 13.67 | 13.44 | 13.60 | -0.657% | 216,009 | +74.118% |
| 2025-06-11 | 13.32 | 13.70 | 13.30 | 13.69 | +4.424% | 195,601 | +72.973% |
| 2025-06-10 | 13.20 | 13.34 | 13.08 | 13.11 | 0.000% | 172,469 | +80.625% |
| 2025-06-09 | 13.13 | 13.21 | 13.09 | 13.11 | +0.076% | 134,245 | +80.625% |
| 2025-06-06 | 12.96 | 13.13 | 12.96 | 13.10 | +1.393% | 857,870 | +80.763% |
| 2025-06-05 | 12.97 | 13.02 | 12.90 | 12.92 | +0.859% | 212,645 | +83.282% |
| 2025-06-04 | 12.92 | 13.01 | 12.70 | 12.81 | -1.081% | 1,430,946 | +84.856% |
| 2025-06-03 | 12.85 | 13.01 | 12.80 | 12.95 | +1.093% | 381,296 | +82.857% |
| 2025-06-02 | 12.85 | 12.85 | 12.67 | 12.81 | +3.306% | 144,009 | +84.856% |
| 2025-05-30 | 12.42 | 12.43 | 12.24 | 12.40 | -0.879% | 95,323 | +90.968% |
| 2025-05-29 | 12.60 | 12.60 | 12.48 | 12.51 | -1.496% | 333,330 | +89.289% |
| 2025-05-28 | 12.78 | 12.88 | 12.68 | 12.70 | +0.634% | 217,315 | +86.457% |
| 2025-05-27 | 12.62 | 12.63 | 12.48 | 12.62 | -0.708% | 129,018 | +87.639% |
| 2025-05-23 | 12.54 | 12.73 | 12.54 | 12.71 | +0.953% | 69,116 | +86.310% |
| 2025-05-22 | 12.58 | 12.66 | 12.52 | 12.59 | -0.866% | 110,783 | +88.086% |
| 2025-05-21 | 12.91 | 12.91 | 12.69 | 12.70 | -1.090% | 122,948 | +86.457% |
| 2025-05-20 | 12.80 | 12.86 | 12.70 | 12.84 | +0.469% | 99,849 | +84.424% |
| 2025-05-19 | 12.72 | 12.87 | 12.70 | 12.78 | +0.157% | 139,731 | +85.290% |
| 2025-05-16 | 12.72 | 12.83 | 12.68 | 12.76 | +0.472% | 80,726 | +85.580% |
| 2025-05-15 | 12.70 | 12.75 | 12.61 | 12.70 | -1.550% | 149,061 | +86.457% |
| 2025-05-14 | 13.02 | 13.07 | 12.90 | 12.90 | -1.225% | 601,524 | +83.566% |
| 2025-05-13 | 12.90 | 13.13 | 12.88 | 13.06 | +2.351% | 145,383 | +81.317% |
| 2025-05-12 | 12.96 | 12.99 | 12.73 | 12.76 | +1.673% | 147,923 | +85.580% |
| 2025-05-09 | 12.45 | 12.58 | 12.45 | 12.55 | +1.128% | 70,272 | +88.685% |
| 2025-05-08 | 12.24 | 12.42 | 12.24 | 12.41 | +2.732% | 131,903 | +90.814% |
| 2025-05-07 | 12.21 | 12.25 | 12.04 | 12.08 | -1.709% | 121,321 | +96.026% |
| 2025-05-06 | 12.26 | 12.39 | 12.25 | 12.29 | +3.191% | 301,586 | +92.677% |
| 2025-05-05 | 11.97 | 11.98 | 11.81 | 11.91 | -2.056% | 76,637 | +98.825% |
| 2025-05-02 | 12.18 | 12.19 | 11.95 | 12.16 | -0.164% | 157,436 | +94.737% |
| 2025-05-01 | 12.00 | 12.26 | 11.95 | 12.18 | +1.415% | 193,508 | +94.417% |
| 2025-04-30 | 12.33 | 12.38 | 11.98 | 12.01 | -3.534% | 355,718 | +97.169% |
| 2025-04-29 | 12.57 | 12.59 | 12.42 | 12.45 | -2.200% | 386,916 | +90.201% |
| 2025-04-28 | 12.87 | 12.91 | 12.64 | 12.73 | -1.547% | 158,285 | +86.017% |
| 2025-04-25 | 12.80 | 12.95 | 12.78 | 12.93 | +0.858% | 472,476 | +83.140% |
| 2025-04-24 | 12.79 | 12.87 | 12.69 | 12.82 | +4.824% | 185,574 | +84.711% |
| 2025-04-23 | 12.84 | 12.95 | 12.23 | 12.23 | -5.120% | 303,849 | +93.622% |
| 2025-04-22 | 12.87 | 13.04 | 12.80 | 12.89 | +0.940% | 360,483 | +83.708% |
| 2025-04-21 | 12.74 | 12.80 | 12.62 | 12.77 | -1.542% | 143,135 | +85.435% |
| 2025-04-17 | 12.67 | 13.07 | 12.67 | 12.97 | +2.206% | 217,550 | +82.575% |
| 2025-04-16 | 12.62 | 12.70 | 12.57 | 12.69 | +1.439% | 284,155 | +86.604% |
| 2025-04-15 | 12.54 | 12.69 | 12.44 | 12.51 | 0.000% | 125,564 | +89.289% |