DBP
Invesco DB Precious Metals Fund
stockNYSEETF
Market OpenOct 5, 2026 10:16:12 AM EDT
95.47USD+0.606%(+0.57)1,165
95.24Bid95.62Ask0.38SpreadDBP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 95.61 | 95.61 | 95.30 | 95.47 | +0.601% | 1,165 | 0.000% |
| 2026-10-02 | 96.33 | 96.51 | 94.50 | 94.90 | -1.053% | 11,546 | +0.601% |
| 2026-10-01 | 95.72 | 96.13 | 95.47 | 95.91 | +0.392% | 8,810 | -0.459% |
| 2026-09-30 | 96.43 | 96.44 | 95.29 | 95.54 | -0.550% | 22,320 | -0.069% |
| 2026-09-29 | 95.48 | 96.06 | 95.38 | 96.06 | +1.005% | 55,978 | -0.618% |
| 2026-09-28 | 95.62 | 95.70 | 95.10 | 95.11 | -4.176% | 69,962 | +0.381% |
| 2026-09-25 | 98.63 | 99.48 | 98.63 | 99.25 | +0.554% | 6,380 | -3.811% |
| 2026-09-24 | 98.45 | 98.79 | 98.15 | 98.71 | -0.313% | 3,841 | -3.278% |
| 2026-09-23 | 99.31 | 99.41 | 98.94 | 99.02 | -2.518% | 4,579 | -3.581% |
| 2026-09-22 | 100.26 | 101.61 | 100.26 | 101.57 | +0.796% | 3,420 | -6.009% |
| 2026-09-21 | 101.12 | 101.12 | 100.64 | 100.77 | -0.564% | 1,760 | -5.260% |
| 2026-09-18 | 101.10 | 101.64 | 100.53 | 101.34 | +0.856% | 6,333 | -5.795% |
| 2026-09-17 | 100.71 | 101.18 | 100.48 | 100.48 | +2.091% | 4,610 | -4.988% |
| 2026-09-16 | 100.00 | 100.54 | 98.18 | 98.42 | -0.561% | 3,109 | -3.002% |
| 2026-09-15 | 99.11 | 99.58 | 98.67 | 98.98 | +0.411% | 15,914 | -3.546% |
| 2026-09-14 | 98.29 | 99.35 | 98.13 | 98.57 | -1.671% | 4,525 | -3.150% |
| 2026-09-11 | 101.00 | 101.01 | 100.25 | 100.25 | +0.653% | 2,390 | -4.768% |
| 2026-09-10 | 100.75 | 100.89 | 99.60 | 99.60 | -2.736% | 3,619 | -4.146% |
| 2026-09-09 | 103.22 | 103.22 | 102.40 | 102.40 | +1.351% | 3,254 | -6.769% |
| 2026-09-08 | 102.07 | 102.07 | 101.04 | 101.04 | -1.432% | 6,369 | -5.510% |
| 2026-09-04 | 102.06 | 102.75 | 102.06 | 102.50 | -0.842% | 4,648 | -6.863% |
| 2026-09-03 | 103.39 | 103.65 | 102.85 | 103.37 | +2.236% | 3,894 | -7.647% |
| 2026-09-02 | 100.36 | 101.31 | 100.36 | 101.11 | +1.398% | 10,753 | -5.582% |
| 2026-09-01 | 100.01 | 101.03 | 99.72 | 99.72 | -2.777% | 6,894 | -4.262% |
| 2026-08-31 | 103.17 | 103.17 | 102.13 | 102.57 | -0.398% | 10,644 | -6.921% |
| 2026-08-28 | 106.78 | 107.11 | 102.83 | 102.98 | -3.311% | 3,747 | -7.292% |
| 2026-08-27 | 106.09 | 106.70 | 106.09 | 106.50 | +0.583% | 2,323 | -10.361% |
| 2026-08-26 | 106.22 | 106.58 | 105.59 | 105.89 | -1.472% | 5,353 | -9.839% |
| 2026-08-25 | 106.03 | 107.47 | 106.03 | 107.47 | +0.189% | 2,406 | -11.166% |
| 2026-08-24 | 107.75 | 107.75 | 106.78 | 107.27 | +0.345% | 4,046 | -10.998% |
| 2026-08-21 | 106.50 | 106.97 | 106.50 | 106.90 | +2.014% | 4,899 | -10.691% |
| 2026-08-20 | 104.43 | 104.79 | 104.43 | 104.79 | +0.764% | 2,980 | -8.892% |
| 2026-08-19 | 102.78 | 103.99 | 102.76 | 103.99 | +4.025% | 5,766 | -8.196% |
| 2026-08-18 | 101.05 | 101.14 | 99.97 | 99.97 | -1.993% | 12,810 | -4.501% |
| 2026-08-17 | 101.71 | 102.40 | 101.50 | 102.00 | +1.139% | 11,940 | -6.404% |
| 2026-08-14 | 101.19 | 101.29 | 100.69 | 100.85 | +0.641% | 2,250 | -5.339% |
| 2026-08-13 | 100.57 | 100.57 | 100.12 | 100.21 | -1.517% | 12,028 | -4.731% |
| 2026-08-12 | 102.21 | 102.21 | 101.68 | 101.76 | +0.926% | 2,246 | -6.177% |
| 2026-08-11 | 101.49 | 101.49 | 100.63 | 100.82 | -0.620% | 6,575 | -5.308% |
| 2026-08-10 | 100.02 | 101.45 | 100.02 | 101.45 | +1.452% | 2,647 | -5.895% |
| 2026-08-07 | 100.33 | 100.58 | 99.63 | 100.00 | +2.403% | 4,313 | -4.528% |
| 2026-08-06 | 97.92 | 97.99 | 97.36 | 97.65 | -0.227% | 4,176 | -2.233% |
| 2026-08-05 | 97.92 | 98.14 | 97.74 | 97.87 | +3.844% | 9,174 | -2.455% |
| 2026-08-04 | 94.00 | 94.64 | 94.00 | 94.25 | +1.403% | 58,968 | +1.294% |
| 2026-08-03 | 91.99 | 93.03 | 91.99 | 92.95 | +0.021% | 22,796 | +2.716% |
| 2026-07-31 | 92.96 | 92.96 | 92.79 | 92.93 | -1.557% | 2,175 | +2.737% |
| 2026-07-30 | 93.35 | 94.40 | 93.35 | 94.40 | +1.795% | 8,726 | +1.138% |
| 2026-07-29 | 91.86 | 93.63 | 91.62 | 92.73 | +0.606% | 6,237 | +2.953% |
| 2026-07-28 | 92.30 | 92.68 | 92.17 | 92.17 | -1.671% | 4,909 | +3.577% |
| 2026-07-27 | 93.65 | 93.82 | 93.20 | 93.74 | +0.922% | 52,260 | +1.846% |
| 2026-07-24 | 92.74 | 93.62 | 92.74 | 92.88 | +0.296% | 11,957 | +2.784% |
| 2026-07-23 | 92.62 | 92.82 | 92.35 | 92.61 | -2.260% | 4,739 | +3.088% |
| 2026-07-22 | 95.14 | 95.48 | 94.75 | 94.75 | +1.167% | 2,093 | +0.759% |
| 2026-07-21 | 92.85 | 93.75 | 92.85 | 93.66 | +2.320% | 4,829 | +1.934% |
| 2026-07-20 | 91.51 | 91.86 | 91.34 | 91.53 | -0.040% | 27,720 | +4.299% |
| 2026-07-17 | 90.72 | 91.70 | 90.72 | 91.57 | +0.628% | 9,813 | +4.258% |
| 2026-07-16 | 91.61 | 91.61 | 90.76 | 91.00 | -2.190% | 6,024 | +4.913% |
| 2026-07-15 | 93.02 | 93.78 | 92.13 | 93.04 | -0.303% | 35,485 | +2.616% |
| 2026-07-14 | 93.92 | 94.38 | 93.01 | 93.32 | +1.581% | 351,660 | +2.304% |
| 2026-07-13 | 93.40 | 93.40 | 91.59 | 91.87 | -2.758% | 8,102 | +3.921% |
| 2026-07-10 | 94.09 | 94.71 | 93.77 | 94.47 | -0.240% | 7,699 | +1.056% |
| 2026-07-09 | 94.68 | 95.02 | 94.58 | 94.70 | +1.267% | 12,750 | +0.813% |
| 2026-07-08 | 93.11 | 93.77 | 92.24 | 93.52 | -1.419% | 10,656 | +2.090% |
| 2026-07-07 | 96.14 | 96.14 | 94.37 | 94.86 | -1.412% | 11,564 | +0.641% |
| 2026-07-06 | 95.45 | 96.26 | 95.45 | 96.22 | +1.236% | 17,446 | -0.779% |
| 2026-07-02 | 94.96 | 95.54 | 94.64 | 95.05 | +2.219% | 9,418 | +0.447% |
| 2026-07-01 | 93.16 | 94.61 | 92.98 | 92.98 | +0.549% | 29,660 | +2.676% |
| 2026-06-30 | 92.49 | 93.09 | 92.47 | 92.47 | +0.228% | 11,087 | +3.240% |
| 2026-06-29 | 92.60 | 92.69 | 92.26 | 92.26 | -1.323% | 6,245 | +3.476% |
| 2026-06-26 | 93.03 | 94.22 | 93.03 | 93.50 | +1.147% | 42,546 | +2.107% |
| 2026-06-25 | 92.36 | 93.05 | 91.80 | 92.44 | +1.061% | 10,436 | +3.278% |
| 2026-06-24 | 91.78 | 92.92 | 91.04 | 91.47 | -3.969% | 8,860 | +4.374% |
| 2026-06-23 | 95.35 | 95.95 | 95.25 | 95.25 | -2.461% | 8,858 | +0.231% |
| 2026-06-22 | 97.72 | 98.18 | 97.59 | 97.65 | -0.694% | 5,402 | -2.235% |
| 2026-06-18 | 99.02 | 99.29 | 98.15 | 98.34 | -0.875% | 4,836 | -2.914% |
| 2026-06-17 | 101.84 | 102.52 | 99.20 | 99.20 | -2.683% | 9,439 | -3.763% |
| 2026-06-16 | 102.19 | 102.24 | 101.64 | 101.94 | +0.344% | 8,869 | -6.345% |
| 2026-06-15 | 102.56 | 102.61 | 101.59 | 101.59 | +2.739% | 7,822 | -6.023% |
| 2026-06-12 | 98.27 | 99.19 | 97.84 | 98.88 | +0.091% | 6,100 | -3.449% |
| 2026-06-11 | 95.16 | 98.90 | 94.94 | 98.79 | +3.488% | 75,872 | -3.361% |
| 2026-06-10 | 96.64 | 97.68 | 95.36 | 95.46 | -3.618% | 11,608 | +0.010% |
| 2026-06-09 | 101.23 | 101.23 | 98.30 | 99.04 | -2.179% | 11,094 | -3.608% |
| 2026-06-08 | 101.20 | 101.61 | 101.03 | 101.25 | +0.185% | 7,150 | -5.709% |
| 2026-06-05 | 103.73 | 103.73 | 100.93 | 101.06 | -4.550% | 7,044 | -5.534% |
| 2026-06-04 | 106.27 | 106.35 | 105.55 | 105.88 | +0.839% | 10,371 | -9.832% |
| 2026-06-03 | 105.50 | 105.50 | 104.83 | 105.00 | -1.418% | 15,343 | -9.076% |
| 2026-06-02 | 107.65 | 107.65 | 106.39 | 106.51 | +0.176% | 8,737 | -10.365% |
| 2026-06-01 | 105.99 | 106.74 | 105.44 | 106.32 | -1.179% | 11,390 | -10.207% |
| 2026-05-29 | 107.31 | 108.82 | 107.24 | 107.59 | +0.883% | 10,639 | -11.266% |
| 2026-05-28 | 104.73 | 107.15 | 104.73 | 106.65 | +0.934% | 9,738 | -10.483% |
| 2026-05-27 | 104.77 | 105.86 | 104.77 | 105.66 | -1.601% | 7,677 | -9.647% |
| 2026-05-26 | 107.44 | 107.66 | 107.00 | 107.38 | +0.333% | 6,364 | -11.093% |
| 2026-05-22 | 107.48 | 107.48 | 105.00 | 107.03 | -0.884% | 5,858 | -10.797% |
| 2026-05-21 | 107.30 | 108.22 | 106.66 | 107.98 | +0.167% | 7,582 | -11.585% |
| 2026-05-20 | 106.36 | 107.95 | 105.98 | 107.80 | +1.613% | 14,419 | -11.438% |
| 2026-05-19 | 106.30 | 106.85 | 105.98 | 106.09 | -2.385% | 4,705 | -10.009% |
| 2026-05-18 | 108.74 | 109.11 | 107.87 | 108.68 | +0.558% | 36,827 | -12.155% |
| 2026-05-15 | 108.34 | 108.71 | 108.00 | 108.08 | -3.744% | 8,395 | -11.665% |
| 2026-05-14 | 113.08 | 113.35 | 112.28 | 112.28 | -1.964% | 2,406 | -14.972% |
| 2026-05-13 | 114.26 | 115.33 | 113.78 | 114.53 | -0.007% | 40,561 | -16.642% |
| 2026-05-12 | 113.27 | 114.54 | 112.97 | 114.54 | -0.199% | 2,646 | -16.647% |
| 2026-05-11 | 114.17 | 114.77 | 114.17 | 114.77 | +1.790% | 5,340 | -16.814% |
| 2026-05-08 | 113.17 | 113.17 | 112.16 | 112.75 | +0.691% | 42,060 | -15.325% |
| 2026-05-07 | 113.47 | 113.91 | 111.92 | 111.97 | +0.506% | 23,027 | -14.740% |
| 2026-05-06 | 110.81 | 111.54 | 110.81 | 111.41 | +3.893% | 6,014 | -14.308% |
| 2026-05-05 | 108.07 | 108.07 | 107.24 | 107.24 | +0.623% | 6,348 | -10.972% |
| 2026-05-04 | 107.57 | 108.20 | 106.37 | 106.57 | -2.193% | 10,518 | -10.418% |
| 2026-05-01 | 108.45 | 110.19 | 108.45 | 108.96 | +0.343% | 15,084 | -12.382% |
| 2026-04-30 | 108.71 | 108.82 | 108.20 | 108.59 | +1.951% | 27,282 | -12.082% |
| 2026-04-29 | 106.39 | 106.92 | 106.12 | 106.51 | -1.387% | 7,809 | -10.367% |
| 2026-04-28 | 107.49 | 108.19 | 107.17 | 108.01 | -2.033% | 13,671 | -11.611% |
| 2026-04-27 | 110.51 | 110.57 | 109.92 | 110.25 | -0.593% | 19,015 | -13.408% |
| 2026-04-24 | 110.56 | 111.63 | 110.56 | 110.91 | +0.317% | 14,328 | -13.921% |
| 2026-04-23 | 111.54 | 111.72 | 110.53 | 110.56 | -1.435% | 7,887 | -13.649% |
| 2026-04-22 | 112.43 | 112.69 | 112.01 | 112.17 | +1.465% | 8,990 | -14.888% |
| 2026-04-21 | 113.12 | 113.12 | 110.39 | 110.55 | -3.150% | 5,311 | -13.641% |
| 2026-04-20 | 114.53 | 114.53 | 113.79 | 114.15 | -1.147% | 7,870 | -16.362% |
| 2026-04-17 | 116.24 | 116.47 | 115.46 | 115.47 | +1.606% | 9,496 | -17.321% |
| 2026-04-16 | 114.43 | 114.43 | 113.33 | 113.64 | -0.348% | 3,816 | -15.992% |
| 2026-04-15 | 114.42 | 114.75 | 113.91 | 114.04 | -0.629% | 7,392 | -16.285% |
| 2026-04-14 | 113.08 | 114.85 | 113.08 | 114.76 | +2.599% | 5,905 | -16.811% |
| 2026-04-13 | 111.11 | 111.93 | 110.48 | 111.86 | -0.528% | 10,961 | -14.649% |
| 2026-04-10 | 112.65 | 113.10 | 112.14 | 112.45 | -0.098% | 10,675 | -15.100% |
| 2026-04-09 | 111.49 | 113.36 | 111.49 | 112.56 | +1.078% | 8,202 | -15.183% |
| 2026-04-08 | 113.21 | 113.21 | 110.53 | 111.36 | +1.227% | 11,929 | -14.269% |
| 2026-04-07 | 108.53 | 110.15 | 107.87 | 110.01 | +0.816% | 12,431 | -13.217% |
| 2026-04-06 | 109.36 | 109.71 | 108.77 | 109.12 | -0.233% | 20,512 | -12.509% |
| 2026-04-02 | 106.94 | 109.70 | 106.94 | 109.38 | -1.809% | 22,919 | -12.713% |
| 2026-04-01 | 110.95 | 112.28 | 110.95 | 111.39 | +1.227% | 42,419 | -14.292% |
| 2026-03-31 | 107.35 | 110.04 | 107.35 | 110.04 | +4.373% | 16,967 | -13.241% |
| 2026-03-30 | 106.84 | 106.87 | 105.19 | 105.43 | -0.001% | 19,738 | -9.447% |
| 2026-03-27 | 102.91 | 106.25 | 102.91 | 105.43 | +3.705% | 9,852 | -9.448% |
| 2026-03-26 | 103.94 | 104.29 | 101.64 | 101.67 | -4.402% | 10,172 | -6.094% |
| 2026-03-25 | 107.34 | 107.34 | 105.99 | 106.35 | +2.912% | 16,705 | -10.228% |
| 2026-03-24 | 102.33 | 104.20 | 102.07 | 103.34 | -0.108% | 42,069 | -7.614% |
| 2026-03-23 | 103.14 | 105.50 | 102.19 | 103.45 | -1.523% | 19,092 | -7.714% |
| 2026-03-20 | 108.86 | 108.86 | 104.69 | 105.05 | -3.659% | 19,577 | -9.119% |
| 2026-03-19 | 106.14 | 109.11 | 105.60 | 109.04 | -3.886% | 62,533 | -12.445% |
| 2026-03-18 | 114.26 | 114.89 | 113.45 | 113.45 | -3.275% | 17,366 | -15.848% |
| 2026-03-17 | 118.02 | 118.66 | 116.69 | 117.29 | -0.728% | 11,722 | -18.603% |
| 2026-03-16 | 118.37 | 118.53 | 117.19 | 118.15 | +0.361% | 9,614 | -19.196% |
| 2026-03-13 | 120.52 | 120.56 | 117.55 | 117.72 | -2.116% | 10,681 | -18.904% |
| 2026-03-12 | 122.18 | 122.23 | 120.27 | 120.27 | -2.148% | 8,876 | -20.620% |
| 2026-03-11 | 122.94 | 122.94 | 121.87 | 122.91 | -0.437% | 5,771 | -22.325% |
| 2026-03-10 | 124.41 | 124.90 | 123.45 | 123.45 | +1.247% | 7,320 | -22.665% |
| 2026-03-09 | 120.65 | 122.06 | 119.89 | 121.93 | +0.528% | 61,909 | -21.701% |
| 2026-03-06 | 120.47 | 122.02 | 119.99 | 121.29 | +1.600% | 10,807 | -21.288% |
| 2026-03-05 | 120.28 | 120.28 | 118.78 | 119.38 | -1.110% | 9,051 | -20.028% |
| 2026-03-04 | 121.70 | 121.81 | 120.15 | 120.72 | +0.886% | 10,982 | -20.916% |
| 2026-03-03 | 120.74 | 120.91 | 117.37 | 119.66 | -5.696% | 29,612 | -20.216% |
| 2026-03-02 | 126.11 | 127.25 | 125.06 | 126.89 | +0.061% | 48,921 | -24.760% |
| 2026-02-27 | 125.79 | 126.81 | 125.57 | 126.81 | +2.233% | 8,860 | -24.714% |
| 2026-02-26 | 122.88 | 124.26 | 122.04 | 124.04 | +0.829% | 17,110 | -23.033% |
| 2026-02-25 | 124.33 | 125.23 | 123.02 | 123.02 | +0.245% | 9,943 | -22.395% |
| 2026-02-24 | 121.60 | 122.99 | 121.22 | 122.72 | -1.485% | 5,831 | -22.205% |
| 2026-02-23 | 122.42 | 124.57 | 122.42 | 124.57 | +3.010% | 13,342 | -23.360% |
| 2026-02-20 | 118.53 | 120.95 | 117.50 | 120.93 | +3.474% | 22,007 | -21.054% |
| 2026-02-19 | 116.50 | 117.26 | 116.27 | 116.87 | +0.507% | 10,970 | -18.311% |
| 2026-02-18 | 115.92 | 117.17 | 115.92 | 116.28 | +2.748% | 8,309 | -17.896% |
| 2026-02-17 | 113.96 | 114.00 | 112.48 | 113.17 | -3.282% | 20,647 | -15.640% |
| 2026-02-13 | 117.00 | 117.52 | 116.45 | 117.01 | +2.488% | 29,021 | -18.409% |
| 2026-02-12 | 119.68 | 119.75 | 114.17 | 114.17 | -5.143% | 22,102 | -16.379% |
| 2026-02-11 | 120.32 | 120.67 | 119.00 | 120.36 | +1.871% | 9,643 | -20.680% |
| 2026-02-10 | 119.69 | 119.69 | 117.67 | 118.15 | -1.509% | 10,895 | -19.196% |
| 2026-02-09 | 118.36 | 120.22 | 118.36 | 119.96 | +3.583% | 31,709 | -20.415% |
| 2026-02-06 | 113.84 | 116.36 | 113.84 | 115.81 | +3.717% | 34,446 | -17.563% |
| 2026-02-05 | 112.66 | 114.69 | 111.44 | 111.66 | -6.002% | 68,224 | -14.499% |
| 2026-02-04 | 121.78 | 121.78 | 116.41 | 118.79 | +0.533% | 28,040 | -19.631% |
| 2026-02-03 | 118.44 | 120.20 | 116.76 | 118.16 | +6.021% | 41,258 | -19.203% |
| 2026-02-02 | 112.69 | 114.00 | 110.00 | 111.45 | -3.881% | 26,001 | -14.338% |
| 2026-01-30 | 125.56 | 125.56 | 110.59 | 115.95 | -14.711% | 89,499 | -17.663% |
| 2026-01-29 | 140.76 | 140.76 | 128.80 | 135.95 | -0.352% | 53,745 | -29.776% |
| 2026-01-28 | 133.30 | 136.60 | 131.01 | 136.43 | +3.702% | 26,280 | -30.023% |
| 2026-01-27 | 128.31 | 131.56 | 126.88 | 131.56 | +2.278% | 27,056 | -27.432% |
| 2026-01-26 | 129.52 | 132.03 | 126.95 | 128.63 | +2.168% | 75,469 | -25.779% |
| 2026-01-23 | 124.02 | 125.90 | 123.88 | 125.90 | +2.826% | 25,510 | -24.170% |
| 2026-01-22 | 119.69 | 122.54 | 119.46 | 122.44 | +2.606% | 26,069 | -22.027% |
| 2026-01-21 | 120.39 | 120.44 | 117.62 | 119.33 | +0.872% | 16,024 | -19.995% |
| 2026-01-20 | 118.41 | 118.68 | 117.45 | 118.30 | +4.338% | 33,171 | -19.297% |
| 2026-01-16 | 114.48 | 114.48 | 112.05 | 113.38 | -1.258% | 22,673 | -15.796% |
| 2026-01-15 | 114.06 | 115.41 | 113.93 | 114.82 | -0.981% | 32,422 | -16.856% |
| 2026-01-14 | 115.46 | 115.98 | 114.28 | 115.96 | +2.711% | 25,755 | -17.671% |
| 2026-01-13 | 114.18 | 114.61 | 112.58 | 112.90 | +0.116% | 18,487 | -15.439% |
| 2026-01-12 | 112.22 | 113.64 | 112.22 | 112.77 | +3.175% | 27,027 | -15.341% |
| 2026-01-09 | 108.90 | 109.86 | 108.80 | 109.30 | +1.063% | 9,053 | -12.653% |
| 2026-01-08 | 106.20 | 108.15 | 106.15 | 108.15 | +0.102% | 10,371 | -11.724% |
| 2026-01-07 | 107.41 | 108.17 | 107.00 | 108.04 | -1.924% | 16,196 | -11.635% |
| 2026-01-06 | 108.71 | 110.16 | 108.71 | 110.16 | +2.953% | 11,827 | -13.335% |
| 2026-01-05 | 106.83 | 107.94 | 106.67 | 107.00 | +3.023% | 43,530 | -10.776% |
| 2026-01-02 | 105.16 | 105.16 | 102.85 | 103.86 | +1.021% | 11,804 | -8.078% |
| 2025-12-31 | 103.59 | 103.82 | 102.37 | 102.81 | -2.281% | 27,908 | -7.139% |
| 2025-12-30 | 106.38 | 106.56 | 105.14 | 105.21 | +1.202% | 16,158 | -9.258% |
| 2025-12-29 | 105.13 | 105.13 | 103.20 | 103.96 | -5.828% | 23,754 | -8.167% |
| 2025-12-26 | 109.37 | 110.64 | 108.75 | 110.39 | +3.105% | 14,883 | -13.519% |
| 2025-12-24 | 107.26 | 107.26 | 105.75 | 107.07 | -0.270% | 5,992 | -10.834% |
| 2025-12-23 | 106.13 | 107.36 | 105.30 | 107.36 | +2.092% | 11,923 | -11.075% |
| 2025-12-22 | 104.91 | 105.16 | 104.40 | 105.16 | +0.363% | 12,566 | -9.215% |
| 2025-12-19 | 104.30 | 105.31 | 104.30 | 104.78 | +1.061% | 10,373 | -8.885% |
| 2025-12-18 | 104.39 | 104.88 | 103.40 | 103.68 | -0.803% | 29,064 | -7.919% |
| 2025-12-17 | 104.03 | 104.71 | 103.95 | 104.52 | +1.574% | 8,761 | -8.658% |
| 2025-12-16 | 103.30 | 103.30 | 102.71 | 102.90 | +0.039% | 5,518 | -7.221% |
| 2025-12-15 | 103.05 | 103.14 | 102.40 | 102.86 | +0.873% | 12,754 | -7.185% |
| 2025-12-12 | 103.37 | 103.71 | 100.86 | 101.97 | +0.088% | 21,534 | -6.374% |
| 2025-12-11 | 100.72 | 102.29 | 100.72 | 101.88 | +1.522% | 39,891 | -6.292% |
| 2025-12-10 | 99.63 | 100.44 | 99.02 | 100.35 | +0.383% | 6,352 | -4.865% |
| 2025-12-09 | 98.76 | 99.97 | 98.76 | 99.97 | +1.585% | 6,913 | -4.501% |
| 2025-12-08 | 98.90 | 98.91 | 98.09 | 98.41 | -0.506% | 8,398 | -2.988% |
| 2025-12-05 | 99.43 | 99.93 | 98.83 | 98.91 | +0.357% | 5,287 | -3.478% |
| 2025-12-04 | 98.08 | 98.60 | 98.08 | 98.56 | -0.423% | 5,247 | -3.133% |
| 2025-12-03 | 99.40 | 99.49 | 98.66 | 98.98 | -0.008% | 6,726 | -3.543% |
| 2025-12-02 | 99.29 | 99.29 | 97.85 | 98.98 | -0.317% | 12,133 | -3.551% |
| 2025-12-01 | 99.59 | 101.04 | 98.77 | 99.30 | +0.810% | 40,129 | -3.856% |
| 2025-11-28 | 97.41 | 98.50 | 97.41 | 98.50 | +2.286% | 5,685 | -3.078% |
| 2025-11-26 | 95.96 | 96.34 | 95.96 | 96.30 | +1.252% | 4,790 | -0.862% |
| 2025-11-25 | 95.21 | 95.52 | 94.51 | 95.11 | +0.052% | 10,657 | +0.379% |
| 2025-11-24 | 93.50 | 95.24 | 93.50 | 95.06 | +1.953% | 3,096 | +0.432% |
| 2025-11-21 | 93.37 | 94.02 | 93.17 | 93.24 | -0.519% | 4,265 | +2.393% |
| 2025-11-20 | 94.26 | 94.51 | 93.32 | 93.73 | -0.376% | 4,558 | +1.861% |
| 2025-11-19 | 95.01 | 95.53 | 93.90 | 94.08 | +0.245% | 21,631 | +1.477% |
| 2025-11-18 | 93.88 | 94.20 | 93.22 | 93.85 | +0.778% | 17,011 | +1.726% |
| 2025-11-17 | 93.85 | 94.19 | 92.62 | 93.13 | -1.121% | 8,365 | +2.517% |
| 2025-11-14 | 93.56 | 94.75 | 93.56 | 94.18 | -1.903% | 17,713 | +1.368% |
| 2025-11-13 | 97.57 | 97.57 | 95.92 | 96.01 | -1.202% | 11,450 | -0.561% |
| 2025-11-12 | 95.58 | 97.55 | 95.58 | 97.18 | +1.965% | 7,341 | -1.756% |
| 2025-11-11 | 95.28 | 95.30 | 94.56 | 95.30 | +0.552% | 6,086 | +0.175% |
| 2025-11-10 | 94.09 | 95.01 | 94.09 | 94.78 | +3.089% | 4,996 | +0.728% |
| 2025-11-07 | 92.12 | 92.46 | 91.74 | 91.94 | +0.595% | 35,266 | +3.839% |
| 2025-11-06 | 91.59 | 91.63 | 91.25 | 91.40 | -0.218% | 4,267 | +4.458% |
| 2025-11-05 | 91.61 | 91.75 | 91.18 | 91.60 | +1.379% | 5,534 | +4.230% |
| 2025-11-04 | 90.77 | 91.13 | 90.18 | 90.35 | -1.740% | 14,125 | +5.667% |
| 2025-11-03 | 92.24 | 92.67 | 91.69 | 91.95 | +0.055% | 51,631 | +3.828% |
| 2025-10-31 | 92.36 | 92.45 | 91.51 | 91.90 | -0.654% | 12,780 | +3.885% |
| 2025-10-30 | 91.34 | 92.62 | 91.34 | 92.50 | +2.204% | 16,473 | +3.206% |
| 2025-10-29 | 92.32 | 92.45 | 90.40 | 90.51 | -0.390% | 23,287 | +5.480% |
| 2025-10-28 | 90.01 | 91.15 | 90.01 | 90.86 | -0.376% | 14,285 | +5.069% |
| 2025-10-27 | 92.26 | 92.26 | 90.72 | 91.21 | -2.951% | 8,977 | +4.675% |
| 2025-10-24 | 94.48 | 94.83 | 93.74 | 93.98 | -0.529% | 30,282 | +1.585% |
| 2025-10-23 | 95.12 | 95.13 | 94.12 | 94.48 | +0.511% | 11,432 | +1.048% |
| 2025-10-22 | 92.79 | 94.12 | 92.17 | 94.00 | +0.299% | 21,698 | +1.564% |
| 2025-10-21 | 95.88 | 96.33 | 93.04 | 93.72 | -6.514% | 33,412 | +1.867% |
| 2025-10-20 | 99.01 | 100.25 | 98.34 | 100.25 | +3.458% | 12,819 | -4.768% |
| 2025-10-17 | 99.20 | 99.20 | 96.08 | 96.90 | -2.653% | 21,181 | -1.475% |
| 2025-10-16 | 98.18 | 99.54 | 98.18 | 99.54 | +2.190% | 23,422 | -4.089% |
| 2025-10-15 | 96.81 | 97.41 | 96.62 | 97.41 | +2.200% | 9,681 | -1.988% |
| 2025-10-14 | 94.51 | 95.74 | 94.51 | 95.31 | +0.404% | 11,468 | +0.168% |
| 2025-10-13 | 94.29 | 95.15 | 94.29 | 94.93 | +3.159% | 17,759 | +0.572% |
| 2025-10-10 | 91.87 | 92.02 | 91.01 | 92.02 | +0.897% | 2,191 | +3.749% |
| 2025-10-09 | 93.40 | 93.40 | 90.65 | 91.20 | -1.927% | 12,150 | +4.680% |
| 2025-10-08 | 93.03 | 93.52 | 92.87 | 92.99 | +1.689% | 7,811 | +2.662% |
| 2025-10-07 | 91.88 | 91.88 | 90.98 | 91.45 | +0.098% | 7,504 | +4.397% |
| 2025-10-06 | 90.86 | 91.49 | 90.86 | 91.36 | +1.650% | 4,770 | +4.499% |
| 2025-10-03 | 89.58 | 90.00 | 89.35 | 89.88 | +1.236% | 9,427 | +6.223% |
| 2025-10-02 | 90.00 | 90.00 | 88.19 | 88.78 | -0.644% | 9,244 | +7.535% |
| 2025-10-01 | 90.37 | 90.37 | 89.18 | 89.36 | +0.482% | 20,217 | +6.843% |
| 2025-09-30 | 88.11 | 88.98 | 88.11 | 88.93 | +0.486% | 24,785 | +7.358% |
| 2025-09-29 | 88.43 | 88.68 | 88.27 | 88.50 | +1.579% | 9,196 | +7.879% |
| 2025-09-26 | 86.86 | 87.52 | 86.86 | 87.12 | +0.807% | 8,212 | +9.582% |
| 2025-09-25 | 86.02 | 86.56 | 85.66 | 86.42 | +0.968% | 9,475 | +10.467% |
| 2025-09-24 | 86.04 | 86.28 | 85.46 | 85.59 | -0.854% | 6,657 | +11.537% |
| 2025-09-23 | 86.70 | 86.80 | 86.10 | 86.33 | +0.309% | 9,045 | +10.584% |
| 2025-09-22 | 85.45 | 86.15 | 85.42 | 86.07 | +1.860% | 3,934 | +10.926% |
| 2025-09-19 | 83.60 | 84.49 | 83.60 | 84.49 | +1.434% | 5,438 | +12.989% |
| 2025-09-18 | 83.09 | 83.30 | 83.03 | 83.30 | -0.202% | 10,791 | +14.610% |
| 2025-09-17 | 84.10 | 84.25 | 83.02 | 83.47 | -1.184% | 3,894 | +14.379% |
| 2025-09-16 | 84.77 | 84.86 | 84.32 | 84.47 | +0.044% | 6,773 | +13.025% |
| 2025-09-15 | 83.67 | 84.49 | 83.67 | 84.43 | +0.982% | 5,616 | +13.074% |
| 2025-09-12 | 83.72 | 83.77 | 83.53 | 83.61 | +0.542% | 4,374 | +14.184% |
| 2025-09-11 | 82.71 | 83.31 | 82.71 | 83.16 | +0.073% | 19,148 | +14.803% |
| 2025-09-10 | 83.24 | 83.53 | 83.03 | 83.10 | +0.394% | 7,627 | +14.887% |
| 2025-09-09 | 83.63 | 83.63 | 82.77 | 82.77 | -0.507% | 7,812 | +15.339% |
| 2025-09-08 | 82.98 | 83.48 | 82.96 | 83.19 | +0.978% | 11,112 | +14.755% |
| 2025-09-05 | 82.24 | 82.50 | 82.14 | 82.39 | +0.893% | 32,709 | +15.877% |
| 2025-09-04 | 81.82 | 81.82 | 81.27 | 81.66 | -0.452% | 11,209 | +16.912% |
| 2025-09-03 | 82.17 | 82.53 | 81.94 | 82.03 | +0.650% | 17,198 | +16.384% |
| 2025-09-02 | 80.62 | 81.67 | 80.46 | 81.50 | +2.298% | 34,817 | +17.141% |
| 2025-08-29 | 78.78 | 79.72 | 78.78 | 79.67 | +1.462% | 6,234 | +19.833% |
| 2025-08-28 | 78.15 | 78.59 | 78.15 | 78.52 | +0.927% | 5,531 | +21.585% |
| 2025-08-27 | 77.37 | 77.80 | 77.28 | 77.80 | +0.267% | 2,513 | +22.712% |
| 2025-08-26 | 77.29 | 77.65 | 77.23 | 77.59 | +0.661% | 9,123 | +23.040% |
| 2025-08-25 | 77.42 | 77.44 | 77.08 | 77.08 | -0.357% | 1,889 | +23.853% |
| 2025-08-22 | 76.30 | 77.41 | 76.23 | 77.36 | +1.289% | 5,549 | +23.411% |
| 2025-08-21 | 76.53 | 76.57 | 76.12 | 76.38 | -0.065% | 6,034 | +25.002% |
| 2025-08-20 | 76.13 | 76.45 | 76.13 | 76.42 | +1.044% | 2,426 | +24.920% |
| 2025-08-19 | 76.28 | 76.37 | 75.54 | 75.64 | -0.800% | 4,147 | +26.225% |
| 2025-08-18 | 76.50 | 76.58 | 76.22 | 76.24 | -0.074% | 3,013 | +25.215% |
| 2025-08-15 | 76.32 | 76.44 | 76.22 | 76.30 | -0.088% | 4,973 | +25.122% |
| 2025-08-14 | 76.42 | 76.48 | 76.29 | 76.37 | -0.731% | 4,214 | +25.012% |
| 2025-08-13 | 76.93 | 77.22 | 76.77 | 76.93 | +0.550% | 3,973 | +24.099% |
| 2025-08-12 | 76.46 | 76.80 | 76.11 | 76.51 | +0.046% | 2,899 | +24.781% |
| 2025-08-11 | 76.72 | 76.82 | 76.48 | 76.48 | -1.687% | 5,118 | +24.838% |
| 2025-08-08 | 78.28 | 78.52 | 77.70 | 77.79 | -0.154% | 3,084 | +22.731% |
| 2025-08-07 | 77.89 | 77.91 | 77.50 | 77.91 | +1.027% | 6,423 | +22.543% |
| 2025-08-06 | 76.79 | 77.13 | 76.72 | 77.12 | +0.098% | 3,518 | +23.801% |
| 2025-08-05 | 76.86 | 77.26 | 76.86 | 77.04 | +0.326% | 28,241 | +23.923% |
| 2025-08-04 | 76.79 | 76.95 | 76.62 | 76.79 | +0.691% | 8,026 | +24.327% |
| 2025-08-01 | 76.29 | 76.42 | 75.89 | 76.26 | +1.752% | 8,655 | +25.185% |
| 2025-07-31 | 75.30 | 75.30 | 74.93 | 74.95 | +0.422% | 4,741 | +27.378% |
| 2025-07-30 | 75.63 | 75.63 | 74.64 | 74.64 | -2.108% | 11,350 | +27.915% |
| 2025-07-29 | 76.03 | 76.40 | 75.89 | 76.24 | +0.267% | 7,031 | +25.218% |
| 2025-07-28 | 76.31 | 76.31 | 75.82 | 76.04 | -0.558% | 8,586 | +25.552% |
| 2025-07-25 | 76.71 | 76.93 | 76.19 | 76.47 | -1.303% | 7,860 | +24.852% |
| 2025-07-24 | 77.13 | 77.61 | 77.13 | 77.48 | -0.736% | 5,656 | +23.226% |
| 2025-07-23 | 78.66 | 78.68 | 77.82 | 78.05 | -1.033% | 8,926 | +22.319% |
| 2025-07-22 | 78.53 | 78.90 | 78.25 | 78.86 | +0.998% | 7,806 | +21.056% |
| 2025-07-21 | 77.67 | 78.22 | 77.67 | 78.08 | +1.817% | 7,113 | +22.265% |
| 2025-07-18 | 77.00 | 77.00 | 76.69 | 76.69 | +0.171% | 2,591 | +24.487% |
| 2025-07-17 | 76.32 | 76.56 | 76.30 | 76.56 | -0.026% | 13,325 | +24.700% |
| 2025-07-16 | 76.39 | 76.89 | 76.02 | 76.58 | +0.525% | 4,273 | +24.667% |
| 2025-07-15 | 76.68 | 76.75 | 76.07 | 76.18 | -0.509% | 12,653 | +25.322% |
| 2025-07-14 | 77.14 | 77.14 | 76.57 | 76.57 | -0.983% | 16,351 | +24.683% |
| 2025-07-11 | 76.94 | 77.33 | 76.86 | 77.33 | +1.802% | 4,377 | +23.458% |
| 2025-07-10 | 75.71 | 75.96 | 75.54 | 75.96 | +0.763% | 6,175 | +25.683% |
| 2025-07-09 | 75.14 | 75.40 | 75.09 | 75.39 | +0.047% | 5,472 | +26.642% |
| 2025-07-08 | 75.67 | 75.68 | 74.93 | 75.35 | -0.803% | 8,492 | +26.702% |
| 2025-07-07 | 75.32 | 75.96 | 75.19 | 75.96 | +0.304% | 7,198 | +25.685% |
| 2025-07-03 | 75.72 | 75.90 | 75.59 | 75.73 | -0.473% | 4,718 | +26.066% |
| 2025-07-02 | 75.83 | 76.12 | 75.81 | 76.09 | +0.475% | 8,631 | +25.470% |
| 2025-07-01 | 75.95 | 76.03 | 75.50 | 75.73 | +0.785% | 9,268 | +26.066% |
| 2025-06-30 | 74.59 | 75.21 | 74.59 | 75.14 | +1.090% | 15,552 | +27.056% |
| 2025-06-27 | 74.07 | 74.60 | 74.07 | 74.33 | -1.739% | 11,490 | +28.441% |
| 2025-06-26 | 75.47 | 75.71 | 75.38 | 75.64 | -0.029% | 5,768 | +26.208% |
| 2025-06-25 | 75.16 | 75.67 | 75.16 | 75.67 | +0.448% | 6,006 | +26.172% |
| 2025-06-24 | 74.98 | 75.33 | 74.72 | 75.33 | -1.490% | 4,208 | +26.738% |
| 2025-06-23 | 76.17 | 76.70 | 74.92 | 76.47 | +0.423% | 11,037 | +24.849% |
| 2025-06-20 | 76.12 | 76.26 | 76.04 | 76.15 | -0.502% | 4,549 | +25.378% |
| 2025-06-18 | 76.90 | 77.09 | 76.44 | 76.53 | -0.765% | 19,245 | +24.748% |
| 2025-06-17 | 77.16 | 77.25 | 76.91 | 77.12 | +0.712% | 5,682 | +23.794% |
| 2025-06-16 | 77.34 | 77.34 | 76.58 | 76.58 | -1.229% | 12,406 | +24.675% |
| 2025-06-13 | 77.86 | 77.86 | 77.43 | 77.53 | +1.011% | 3,892 | +23.142% |
| 2025-06-12 | 76.71 | 76.79 | 76.69 | 76.75 | +1.003% | 2,419 | +24.388% |
| 2025-06-11 | 75.82 | 76.01 | 75.67 | 75.99 | +0.251% | 3,394 | +25.635% |
| 2025-06-10 | 76.13 | 76.13 | 75.63 | 75.80 | +0.032% | 3,416 | +25.951% |
| 2025-06-09 | 75.52 | 76.04 | 75.52 | 75.78 | +0.591% | 14,914 | +25.991% |
| 2025-06-06 | 75.97 | 75.97 | 75.31 | 75.33 | -0.751% | 6,897 | +26.736% |
| 2025-06-05 | 76.38 | 76.54 | 75.61 | 75.90 | +0.251% | 6,333 | +25.784% |
| 2025-06-04 | 75.52 | 76.03 | 75.40 | 75.71 | +0.398% | 17,151 | +26.100% |
| 2025-06-03 | 74.95 | 75.47 | 74.95 | 75.41 | -0.800% | 21,325 | +26.601% |
| 2025-06-02 | 75.21 | 76.02 | 75.21 | 76.02 | +3.145% | 8,156 | +25.589% |
| 2025-05-30 | 73.81 | 73.81 | 73.31 | 73.70 | -0.781% | 14,808 | +29.539% |
| 2025-05-29 | 74.24 | 74.41 | 73.94 | 74.28 | +0.610% | 7,841 | +28.527% |
| 2025-05-28 | 74.07 | 74.09 | 73.70 | 73.83 | -0.405% | 7,574 | +29.311% |
| 2025-05-27 | 73.87 | 74.13 | 73.72 | 74.13 | -1.395% | 4,277 | +28.787% |
| 2025-05-23 | 74.71 | 75.33 | 74.71 | 75.18 | +2.062% | 26,387 | +26.990% |
| 2025-05-22 | 74.15 | 74.15 | 73.47 | 73.66 | -1.039% | 5,179 | +29.609% |
| 2025-05-21 | 74.10 | 74.54 | 74.10 | 74.43 | +0.886% | 14,615 | +28.262% |
| 2025-05-20 | 72.60 | 73.85 | 72.60 | 73.78 | +1.948% | 16,713 | +29.398% |
| 2025-05-19 | 72.32 | 72.58 | 72.21 | 72.37 | +1.146% | 30,648 | +31.919% |
| 2025-05-16 | 71.22 | 71.69 | 71.12 | 71.55 | -1.065% | 8,153 | +33.431% |
| 2025-05-15 | 71.66 | 72.43 | 71.58 | 72.32 | +1.299% | 34,171 | +32.011% |
| 2025-05-14 | 71.63 | 71.63 | 71.21 | 71.39 | -2.193% | 5,487 | +33.725% |
| 2025-05-13 | 72.68 | 73.11 | 72.63 | 72.99 | +0.555% | 6,462 | +30.793% |
| 2025-05-12 | 72.69 | 72.74 | 72.25 | 72.59 | -2.261% | 12,599 | +31.519% |
| 2025-05-09 | 74.52 | 74.63 | 74.27 | 74.27 | +0.648% | 23,251 | +28.544% |
| 2025-05-08 | 74.89 | 75.02 | 73.69 | 73.79 | -1.532% | 27,358 | +29.378% |
| 2025-05-07 | 75.74 | 75.74 | 74.82 | 74.94 | -1.628% | 6,620 | +27.395% |
| 2025-05-06 | 75.92 | 76.22 | 75.66 | 76.18 | +2.807% | 7,100 | +25.322% |
| 2025-05-05 | 74.10 | 74.37 | 73.59 | 74.10 | +2.632% | 41,848 | +28.839% |
| 2025-05-02 | 72.73 | 72.77 | 72.16 | 72.20 | -0.129% | 8,864 | +32.230% |
| 2025-05-01 | 72.37 | 72.37 | 71.86 | 72.29 | -1.723% | 21,339 | +32.060% |
| 2025-04-30 | 73.86 | 74.10 | 73.56 | 73.56 | -0.836% | 4,322 | +29.785% |
| 2025-04-29 | 74.16 | 74.59 | 74.16 | 74.18 | -1.029% | 19,404 | +28.700% |
| 2025-04-28 | 74.06 | 74.95 | 73.74 | 74.95 | +1.203% | 8,001 | +27.376% |
| 2025-04-25 | 73.45 | 74.11 | 73.24 | 74.06 | -1.069% | 35,303 | +28.909% |
| 2025-04-24 | 74.77 | 74.95 | 74.27 | 74.86 | +1.203% | 11,001 | +27.531% |
| 2025-04-23 | 73.87 | 74.17 | 73.31 | 73.97 | -1.515% | 135,474 | +29.066% |
| 2025-04-22 | 76.43 | 76.43 | 75.07 | 75.11 | -1.226% | 28,033 | +27.111% |
| 2025-04-21 | 76.00 | 76.28 | 75.75 | 76.04 | +2.521% | 25,589 | +25.552% |
| 2025-04-17 | 74.16 | 74.36 | 73.50 | 74.17 | -0.656% | 26,225 | +28.718% |
| 2025-04-16 | 74.15 | 74.70 | 74.01 | 74.66 | +3.036% | 8,417 | +27.873% |
| 2025-04-15 | 72.32 | 72.46 | 72.03 | 72.46 | 0.000% | 22,347 | +31.755% |