Dark

EELV
Invesco S&P Emerging Markets Low Volatility ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:09 PM EDT

28.84USD+0.383%(+0.11)18,317

27.89Bid 29.71Ask 1.82Spread

Pre-market

0.00USD-100.000%(-28.83)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

28.81USD-0.107%(-0.03)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	28.8800	28.880000	28.760000	28.840000	+0.454%	18,317	0.000%
2026-08-06	28.7800	28.870000	28.670000	28.709694	-0.400%	31,854	+0.454%
2026-08-05	28.8700	28.929900	28.820000	28.825000	-0.296%	24,070	+0.052%
2026-08-04	28.9000	28.958500	28.820000	28.910600	+0.280%	154,445	-0.244%
2026-08-03	28.8500	28.850000	28.720000	28.830000	+0.139%	92,784	+0.035%
2026-07-31	28.8100	28.815000	28.610000	28.790000	-0.035%	58,300	+0.174%
2026-07-30	28.5900	28.860000	28.590000	28.800000	+1.444%	23,345	+0.139%
2026-07-29	28.3900	28.600000	28.320000	28.390000	-0.322%	62,763	+1.585%
2026-07-28	28.4200	28.580000	28.381200	28.481600	+0.287%	25,144	+1.258%
2026-07-27	28.3700	28.450000	28.330000	28.400000	+0.734%	22,079	+1.549%
2026-07-24	28.1600	28.371100	28.160000	28.193000	+0.367%	12,083	+2.295%
2026-07-23	28.1400	28.180000	28.085000	28.090000	-0.917%	47,992	+2.670%
2026-07-22	28.3700	28.400000	28.281400	28.350000	-0.035%	25,918	+1.728%
2026-07-21	28.3500	28.400000	28.290000	28.360000	+0.071%	53,454	+1.693%
2026-07-20	28.4500	28.460000	28.320000	28.340000	+0.248%	38,759	+1.764%
2026-07-17	28.1800	28.500000	28.180000	28.270000	-0.141%	26,668	+2.016%
2026-07-16	28.3700	28.390000	28.230000	28.310000	+0.071%	40,109	+1.872%
2026-07-15	28.2500	28.290000	28.090000	28.290000	+0.390%	44,364	+1.944%
2026-07-14	28.2600	28.380000	28.130000	28.180000	+0.338%	35,573	+2.342%
2026-07-13	28.3200	28.320000	28.040000	28.085000	-0.725%	26,117	+2.688%
2026-07-10	28.1200	28.420000	28.120000	28.290000	+0.654%	35,188	+1.944%
2026-07-09	28.0750	28.219900	27.980000	28.106100	+0.129%	69,389	+2.611%
2026-07-08	28.0600	28.230000	27.930000	28.070000	+0.143%	82,291	+2.743%
2026-07-07	28.2200	28.250000	28.010000	28.030000	-0.426%	52,560	+2.890%
2026-07-06	27.9500	28.360000	27.950000	28.150000	+1.314%	40,846	+2.451%
2026-07-02	27.8500	27.995000	27.700000	27.785000	+0.670%	130,437	+3.797%
2026-07-01	27.8200	27.820000	27.590000	27.600000	-0.719%	50,869	+4.493%
2026-06-30	27.9600	27.960000	27.730000	27.800000	-0.714%	66,667	+3.741%
2026-06-29	28.0300	28.080000	27.830000	28.000000	+0.107%	103,985	+3.000%
2026-06-26	27.8500	28.110000	27.750000	27.970000	+0.107%	60,717	+3.110%
2026-06-25	27.8700	28.150000	27.780000	27.940000	+0.266%	64,879	+3.221%
2026-06-24	28.0100	28.020000	27.780000	27.866000	-0.514%	38,222	+3.495%
2026-06-23	27.9200	28.170000	27.920000	28.010000	-0.688%	37,203	+2.963%
2026-06-22	28.2600	28.730000	28.170100	28.204000	-1.797%	50,524	+2.255%
2026-06-18	28.9900	28.990000	28.700000	28.720000	-0.195%	98,847	+0.418%
2026-06-17	29.1800	29.180000	28.690000	28.776100	-0.601%	47,393	+0.222%
2026-06-16	28.9700	29.130000	28.930000	28.950000	-0.207%	37,326	-0.380%
2026-06-15	29.0900	29.109900	28.960000	29.010000	+0.555%	35,587	-0.586%
2026-06-12	28.8400	28.965200	28.750000	28.850000	+0.909%	15,061	-0.035%
2026-06-11	28.3100	28.720000	28.200700	28.590000	+1.708%	20,591	+0.874%
2026-06-10	28.1400	28.320000	28.110000	28.110000	0.000%	47,165	+2.597%
2026-06-09	28.4400	28.440000	27.900000	28.110000	+0.825%	54,745	+2.597%
2026-06-08	28.0900	28.140000	27.880000	27.880000	-0.286%	28,155	+3.443%
2026-06-05	28.2300	28.330000	27.910000	27.960000	-1.515%	32,921	+3.147%
2026-06-04	28.5000	28.500000	28.340000	28.390000	+0.496%	32,975	+1.585%
2026-06-03	28.3500	28.460000	28.240100	28.250000	-0.842%	18,809	+2.088%
2026-06-02	28.3800	28.619900	28.380000	28.490000	+0.600%	56,542	+1.229%
2026-06-01	28.3900	28.390000	28.280000	28.320000	-0.352%	25,859	+1.836%
2026-05-29	28.4600	28.500000	28.400000	28.420000	+0.070%	55,988	+1.478%
2026-05-28	28.4900	28.500000	28.400000	28.400000	-0.316%	16,549	+1.549%
2026-05-27	28.6961	28.697700	28.470000	28.490000	-0.904%	15,939	+1.229%
2026-05-26	28.4500	28.770000	28.450000	28.750000	+0.983%	46,959	+0.313%
2026-05-22	28.4500	28.649900	28.350000	28.470100	-0.175%	131,665	+1.299%
2026-05-21	28.5660	28.645000	28.390000	28.520000	-0.140%	21,247	+1.122%
2026-05-20	28.4400	28.680000	28.340100	28.560000	+0.544%	76,252	+0.980%
2026-05-19	28.4700	28.610000	28.380000	28.405500	-0.471%	26,210	+1.530%
2026-05-18	28.4800	28.596000	28.370000	28.540000	+0.458%	18,294	+1.051%
2026-05-15	28.5000	28.640000	28.400000	28.410000	-1.797%	62,909	+1.514%
2026-05-14	28.8800	28.940000	28.800000	28.930000	+0.549%	29,097	-0.311%
2026-05-13	28.6800	28.909900	28.680000	28.772100	-0.202%	19,095	+0.236%
2026-05-12	29.0000	29.000000	28.792800	28.830200	-1.097%	33,344	+0.034%
2026-05-11	29.2800	29.290000	29.010000	29.150000	-0.260%	25,532	-1.063%
2026-05-08	29.3000	29.330000	29.100000	29.225900	+0.467%	91,455	-1.320%
2026-05-07	29.4300	29.430000	28.970100	29.090000	-0.550%	24,478	-0.859%
2026-05-06	29.1600	29.310000	29.110000	29.250900	+1.249%	31,664	-1.405%
2026-05-05	28.8900	29.050000	28.840000	28.890000	+0.578%	50,988	-0.173%
2026-05-04	28.8800	29.000000	28.700000	28.724000	-0.923%	36,445	+0.404%
2026-05-01	29.0200	29.210000	28.860000	28.991600	-0.064%	117,943	-0.523%
2026-04-30	28.9400	29.200000	28.750000	29.010300	+0.680%	14,246	-0.587%
2026-04-29	28.8800	28.920000	28.730000	28.814400	-0.331%	91,646	+0.089%
2026-04-28	28.8800	28.980000	28.800000	28.910000	-0.104%	19,884	-0.242%
2026-04-27	29.0600	29.085000	28.900100	28.940000	-0.172%	46,138	-0.346%
2026-04-24	28.9200	29.170000	28.920000	28.990000	+0.035%	15,972	-0.517%
2026-04-23	29.0679	29.210000	28.960000	28.980000	-0.447%	46,013	-0.483%
2026-04-22	29.1800	29.274500	29.110000	29.110000	-0.069%	51,428	-0.928%
2026-04-21	29.3300	29.440000	29.120000	29.130000	-0.817%	30,748	-0.996%
2026-04-20	29.3900	29.460000	29.340100	29.370000	-0.777%	19,471	-1.805%
2026-04-17	29.5200	29.760000	29.520000	29.600000	+1.162%	28,193	-2.568%
2026-04-16	29.3600	29.360000	29.250000	29.260000	-0.415%	23,126	-1.435%
2026-04-15	29.3300	29.400000	29.240000	29.382000	+0.383%	21,744	-1.845%
2026-04-14	29.2600	29.400000	29.250000	29.270000	+0.313%	34,393	-1.469%
2026-04-13	28.9600	29.230000	28.940000	29.178600	+0.408%	27,974	-1.160%
2026-04-10	29.1500	29.170000	29.002500	29.060000	+0.276%	26,781	-0.757%
2026-04-09	28.6400	29.030000	28.640000	28.980000	+0.590%	157,815	-0.483%
2026-04-08	28.9800	28.980000	28.731000	28.810000	+2.490%	45,177	+0.104%
2026-04-07	28.0900	28.290000	27.950300	28.110000	-0.213%	32,562	+2.597%
2026-04-06	28.1700	28.390000	28.120000	28.170000	+0.107%	183,130	+2.378%
2026-04-02	28.0400	28.220000	28.000000	28.140000	-0.177%	30,793	+2.488%
2026-04-01	28.1700	28.329000	28.120800	28.190000	+0.392%	113,720	+2.306%
2026-03-31	27.7900	28.200000	27.709800	28.080000	+2.072%	98,201	+2.707%
2026-03-30	27.6200	27.633900	27.456900	27.510000	+0.109%	50,500	+4.835%
2026-03-27	27.5800	27.760000	27.450000	27.480000	-0.254%	84,880	+4.949%
2026-03-26	27.8400	27.840000	27.540000	27.550000	-1.361%	78,127	+4.682%
2026-03-25	27.8700	28.030000	27.850000	27.930000	+1.379%	23,053	+3.258%
2026-03-24	27.4400	27.629900	27.440000	27.550000	-0.792%	20,783	+4.682%
2026-03-23	27.7000	27.919900	27.610000	27.770000	+1.092%	57,704	+3.853%
2026-03-20	28.0100	28.010000	27.470000	27.470000	-2.172%	144,741	+4.987%
2026-03-19	27.8100	28.215000	27.770000	28.080000	+0.465%	66,563	+2.707%
2026-03-18	28.1200	28.303000	27.950000	27.950000	-1.202%	28,788	+3.184%
2026-03-17	28.3200	28.470000	28.260000	28.290000	+0.355%	60,272	+1.944%
2026-03-16	28.1000	28.230000	28.010000	28.190000	+1.476%	46,042	+2.306%
2026-03-13	28.2100	28.210000	27.770000	27.780000	-0.644%	80,965	+3.816%
2026-03-12	28.2600	28.260000	27.960000	27.960000	-1.653%	46,105	+3.147%
2026-03-11	28.5300	28.540000	28.360000	28.430000	-0.279%	53,863	+1.442%
2026-03-10	28.5600	28.802300	28.460000	28.509400	+0.318%	51,329	+1.160%
2026-03-09	28.0100	28.460000	27.885600	28.419000	+1.243%	132,878	+1.481%
2026-03-06	28.0000	28.199900	27.910000	28.070000	-0.461%	56,235	+2.743%
2026-03-05	28.4700	28.470000	28.050000	28.200000	-1.708%	213,378	+2.270%
2026-03-04	28.5700	28.702000	28.469300	28.690000	+0.773%	46,216	+0.523%
2026-03-03	28.3200	28.580000	27.950000	28.470000	-1.929%	84,833	+1.300%
2026-03-02	28.8800	29.160000	28.880000	29.030000	-1.826%	28,539	-0.654%
2026-02-27	29.6100	29.610000	29.430000	29.570000	-0.236%	64,217	-2.469%
2026-02-26	29.8400	29.840000	29.530000	29.640000	-0.737%	17,609	-2.699%
2026-02-25	29.8900	29.960000	29.820000	29.860000	-0.234%	23,187	-3.416%
2026-02-24	29.7900	29.970000	29.750100	29.930000	+0.605%	21,975	-3.642%
2026-02-23	29.8200	29.940000	29.630000	29.750000	-0.034%	49,845	-3.059%
2026-02-20	29.6600	29.860000	29.475900	29.760000	+0.677%	75,016	-3.091%
2026-02-19	29.3700	29.560000	29.370000	29.560000	-0.521%	31,025	-2.436%
2026-02-18	29.7439	29.829500	29.590000	29.714900	+0.050%	45,499	-2.944%
2026-02-17	29.5600	29.700000	29.431300	29.700000	+0.411%	44,871	-2.896%
2026-02-13	29.5700	29.650000	29.380000	29.578500	-0.073%	16,858	-2.497%
2026-02-12	29.9600	29.960000	29.590000	29.600000	-0.504%	19,554	-2.568%
2026-02-11	29.7900	29.890000	29.694400	29.750000	+0.270%	38,030	-3.059%
2026-02-10	29.5000	29.730000	29.500000	29.670000	+0.372%	27,461	-2.797%
2026-02-09	29.4700	29.650000	29.440000	29.560000	+0.442%	50,126	-2.436%
2026-02-06	29.3900	29.480000	29.240000	29.430000	+1.483%	49,436	-2.005%
2026-02-05	29.0800	29.220000	28.998300	29.000000	-0.685%	48,829	-0.552%
2026-02-04	29.2400	29.360000	29.050000	29.200000	-0.103%	141,356	-1.233%
2026-02-03	29.3000	29.388700	29.180000	29.230000	+0.457%	68,948	-1.334%
2026-02-02	28.8800	29.160000	28.880000	29.097000	+0.961%	91,976	-0.883%
2026-01-30	29.0200	29.130000	28.820000	28.820000	-1.605%	38,233	+0.069%
2026-01-29	29.4000	29.400000	28.965000	29.290000	-0.272%	24,572	-1.536%
2026-01-28	29.4400	29.440000	29.140000	29.370000	+0.189%	46,606	-1.805%
2026-01-27	29.1600	29.332900	29.070000	29.314700	+1.576%	43,823	-1.619%
2026-01-26	28.8400	29.000000	28.840000	28.860000	+0.278%	31,243	-0.069%
2026-01-23	28.6900	28.850000	28.490000	28.780000	+0.454%	74,829	+0.208%
2026-01-22	28.5500	28.710000	28.550000	28.650000	+0.845%	31,614	+0.663%
2026-01-21	28.2000	28.410000	28.200000	28.410000	+1.139%	49,173	+1.514%
2026-01-20	27.8900	28.199700	27.890000	28.090000	0.000%	71,335	+2.670%
2026-01-16	27.9900	28.140000	27.960000	28.090000	-0.142%	48,550	+2.670%
2026-01-15	28.0200	28.150000	28.020000	28.130000	+0.533%	15,321	+2.524%
2026-01-14	27.9600	28.030000	27.920000	27.980900	+0.075%	27,016	+3.070%
2026-01-13	28.0200	28.069900	27.830000	27.960000	-0.250%	83,215	+3.147%
2026-01-12	27.9400	28.030000	27.900000	28.030000	+0.973%	72,849	+2.890%
2026-01-09	27.8800	27.880000	27.680000	27.760000	+0.072%	31,152	+3.890%
2026-01-08	27.7400	27.820000	27.565000	27.740000	+0.108%	42,355	+3.965%
2026-01-07	27.7050	27.767000	27.530000	27.710000	-0.072%	219,914	+4.078%
2026-01-06	27.8000	27.899100	27.650100	27.730000	+0.471%	57,658	+4.003%
2026-01-05	27.5000	27.650000	27.500000	27.600000	0.000%	34,336	+4.493%
2026-01-02	27.6200	27.720000	27.500000	27.600000	+0.620%	90,632	+4.493%
2025-12-31	27.4700	27.580000	27.430000	27.430000	-0.218%	20,297	+5.140%
2025-12-30	27.4400	27.569900	27.440000	27.490000	+0.078%	59,046	+4.911%
2025-12-29	27.4300	27.500000	27.400000	27.468500	-0.585%	26,001	+4.993%
2025-12-26	27.6600	27.740000	27.510000	27.630000	+0.436%	34,696	+4.379%
2025-12-24	27.4700	27.550000	27.460000	27.510000	+0.182%	12,542	+4.835%
2025-12-23	27.3000	27.510000	27.300000	27.460000	+0.512%	23,689	+5.025%
2025-12-22	27.3600	27.449000	27.200000	27.320000	+0.331%	284,211	+5.564%
2025-12-19	27.3500	27.610000	27.230000	27.230000	-0.110%	65,239	+5.913%
2025-12-18	27.2000	27.359900	27.190000	27.260000	+0.776%	74,566	+5.796%
2025-12-17	27.2300	27.347200	27.040000	27.050000	-1.133%	40,458	+6.617%
2025-12-16	27.3300	27.383200	27.250000	27.360000	-0.219%	16,791	+5.409%
2025-12-15	27.4600	27.550000	27.400000	27.420000	+0.219%	37,289	+5.179%
2025-12-12	27.5523	27.640000	27.300000	27.360000	-0.364%	146,987	+5.409%
2025-12-11	27.3224	27.506400	27.290000	27.460000	+0.697%	18,889	+5.025%
2025-12-10	27.2600	27.350000	27.100000	27.270000	+0.479%	35,287	+5.757%
2025-12-09	27.1500	27.230000	27.100000	27.140000	+0.148%	52,905	+6.264%
2025-12-08	27.2700	27.270000	27.050000	27.100000	-0.351%	47,423	+6.421%
2025-12-05	27.5300	27.530000	27.160000	27.195500	-0.492%	26,488	+6.047%
2025-12-04	27.4100	27.410000	27.270000	27.330000	+0.386%	193,314	+5.525%
2025-12-03	27.1400	27.289100	27.140000	27.225000	+0.468%	13,338	+5.932%
2025-12-02	27.1000	27.120000	27.010000	27.098200	+0.513%	41,724	+6.428%
2025-12-01	26.9400	27.050000	26.900000	26.960000	-0.590%	111,295	+6.973%
2025-11-28	27.0000	27.140000	26.945000	27.120000	+0.294%	10,225	+6.342%
2025-11-26	27.0000	27.100000	26.965000	27.040600	+0.523%	14,931	+6.654%
2025-11-25	26.7100	26.900000	26.710000	26.900000	+0.149%	14,992	+7.212%
2025-11-24	26.7600	26.870000	26.750000	26.860000	+0.524%	53,713	+7.372%
2025-11-21	26.5800	26.820000	26.580000	26.720000	+0.300%	38,309	+7.934%
2025-11-20	26.9800	27.049900	26.640000	26.640000	-1.077%	39,216	+8.258%
2025-11-19	27.0300	27.030000	26.820100	26.930000	-0.152%	26,567	+7.092%
2025-11-18	26.9400	27.030000	26.859800	26.971100	-0.251%	33,489	+6.929%
2025-11-17	27.0100	27.110000	26.910000	27.039100	-0.701%	29,231	+6.660%
2025-11-14	27.1400	27.310000	27.130000	27.230000	+0.406%	28,362	+5.913%
2025-11-13	27.2900	27.310000	27.100000	27.120000	-0.950%	40,825	+6.342%
2025-11-12	27.3100	27.380000	27.230000	27.380000	0.000%	63,388	+5.332%
2025-11-11	27.1800	27.380000	27.180000	27.380000	+0.662%	64,590	+5.332%
2025-11-10	27.2700	27.270000	27.100000	27.200000	+0.184%	108,330	+6.029%
2025-11-07	27.0000	27.150000	26.905000	27.150000	+0.407%	24,333	+6.225%
2025-11-06	26.9500	27.119900	26.930000	27.040000	-0.074%	28,968	+6.657%
2025-11-05	26.8800	27.069300	26.850100	27.060000	+0.782%	31,133	+6.578%
2025-11-04	26.7900	26.850000	26.695000	26.850000	-0.186%	22,147	+7.412%
2025-11-03	26.7700	26.940000	26.760100	26.900000	+0.598%	183,180	+7.212%
2025-10-31	26.8500	26.850000	26.700000	26.740000	-0.335%	41,508	+7.853%
2025-10-30	26.7700	26.880000	26.770000	26.830000	-0.223%	49,572	+7.492%
2025-10-29	27.0800	27.085000	26.880000	26.890000	-0.334%	51,601	+7.252%
2025-10-28	26.8400	27.070000	26.840000	26.980000	+0.484%	43,587	+6.894%
2025-10-27	26.9600	26.960000	26.840000	26.850000	0.000%	57,683	+7.412%
2025-10-24	26.9500	26.980000	26.850000	26.850000	+0.261%	36,160	+7.412%
2025-10-23	26.7600	26.970000	26.700000	26.780000	+0.300%	41,833	+7.692%
2025-10-22	26.7600	26.840000	26.630000	26.700000	+0.150%	140,693	+8.015%
2025-10-21	26.6500	26.770000	26.623600	26.660000	-0.597%	40,923	+8.177%
2025-10-20	26.8000	26.890000	26.670000	26.820000	+0.412%	19,364	+7.532%
2025-10-17	26.5000	26.730000	26.500000	26.710000	+0.527%	16,052	+7.975%
2025-10-16	26.5400	26.720000	26.470100	26.570000	+0.220%	31,563	+8.543%
2025-10-15	26.4900	26.609900	26.420000	26.511800	+0.196%	16,386	+8.782%
2025-10-14	26.2800	26.530000	26.280000	26.460000	+0.265%	22,850	+8.995%
2025-10-13	26.3750	26.530000	26.300800	26.390000	+1.111%	21,329	+9.284%
2025-10-10	26.5000	26.610000	26.043100	26.100000	-1.604%	28,256	+10.498%
2025-10-09	26.6600	26.699000	26.500000	26.525400	-0.304%	21,268	+8.726%
2025-10-08	26.4600	26.640000	26.460000	26.606200	+0.363%	25,506	+8.396%
2025-10-07	26.6000	26.649900	26.450100	26.510000	-0.365%	65,276	+8.789%
2025-10-06	26.6800	26.720000	26.580000	26.607000	-0.236%	83,774	+8.393%
2025-10-03	26.4800	26.670000	26.467700	26.670000	+0.507%	13,709	+8.136%
2025-10-02	26.6200	26.641600	26.430000	26.535400	-0.393%	40,920	+8.685%
2025-10-01	26.6806	26.760000	26.590100	26.640000	+0.086%	38,083	+8.258%
2025-09-30	26.6000	26.655000	26.531000	26.617000	+0.404%	315,330	+8.352%
2025-09-29	26.7100	26.720000	26.490000	26.510000	-0.013%	38,131	+8.789%
2025-09-26	26.4600	26.599900	26.434000	26.513400	+0.658%	101,719	+8.775%
2025-09-25	26.3700	26.490000	26.300000	26.340000	-1.193%	86,960	+9.491%
2025-09-24	26.8300	26.830000	26.605000	26.658000	-0.900%	36,634	+8.185%
2025-09-23	26.6300	26.920000	26.580000	26.900000	+1.395%	32,170	+7.212%
2025-09-22	26.5500	26.650000	26.501000	26.530000	-1.081%	40,339	+8.707%
2025-09-19	26.9000	26.960000	26.760000	26.820000	-0.593%	200,285	+7.532%
2025-09-18	26.8800	27.015000	26.860100	26.980000	-0.074%	118,029	+6.894%
2025-09-17	26.8400	27.050000	26.840000	27.000000	+0.540%	32,938	+6.815%
2025-09-16	26.9300	26.930000	26.720100	26.855000	+0.205%	70,792	+7.392%
2025-09-15	26.8100	26.890000	26.753219	26.800000	+0.224%	16,262	+7.612%
2025-09-12	26.7500	26.780000	26.640100	26.740000	+0.413%	23,096	+7.853%
2025-09-11	26.6200	26.740000	26.527700	26.630000	+0.443%	34,755	+8.299%
2025-09-10	26.5800	26.630000	26.410000	26.512600	+0.655%	851,161	+8.778%
2025-09-09	26.4200	26.480000	26.340000	26.340000	-0.114%	44,723	+9.491%
2025-09-08	26.4200	26.430000	26.320100	26.370000	-0.076%	29,384	+9.367%
2025-09-05	26.4500	26.495000	26.370000	26.390000	+0.648%	13,664	+9.284%
2025-09-04	26.2500	26.321900	26.150100	26.220000	+0.229%	37,171	+9.992%
2025-09-03	26.1900	26.287000	26.150400	26.160000	+0.077%	25,703	+10.245%
2025-09-02	26.1400	26.230000	26.076200	26.140000	-0.495%	39,016	+10.329%
2025-08-29	26.3000	26.339900	26.260000	26.270000	-0.530%	21,866	+9.783%
2025-08-28	26.4611	26.521400	26.410000	26.410000	+0.228%	20,834	+9.201%
2025-08-27	26.3900	26.448700	26.300000	26.350000	-0.566%	220,123	+9.450%
2025-08-26	26.5100	26.560000	26.416800	26.500000	-0.600%	26,075	+8.830%
2025-08-25	26.7000	26.740000	26.640000	26.660000	-0.745%	21,867	+8.177%
2025-08-22	26.5000	26.870000	26.500000	26.860000	+1.397%	16,518	+7.372%
2025-08-21	26.4800	26.520000	26.406600	26.490000	-0.113%	19,908	+8.871%
2025-08-20	26.5100	26.520000	26.400700	26.520000	+0.278%	12,988	+8.748%
2025-08-19	26.5000	26.534900	26.400000	26.446400	-0.503%	15,842	+9.051%
2025-08-18	26.5799	26.628800	26.500000	26.580100	+0.113%	13,364	+8.502%
2025-08-15	26.6300	26.630000	26.513400	26.550000	+0.037%	10,041	+8.625%
2025-08-14	26.5300	26.619900	26.500000	26.540200	-0.467%	10,016	+8.665%
2025-08-13	26.7100	26.729200	26.640000	26.664800	+0.281%	33,480	+8.158%
2025-08-12	26.5000	26.590000	26.458800	26.590000	+0.949%	24,191	+8.462%
2025-08-11	26.2909	26.380000	26.286300	26.340000	-0.265%	69,708	+9.491%
2025-08-08	26.4300	26.470000	26.350100	26.410000	+0.247%	37,498	+9.201%
2025-08-07	26.2600	26.345000	26.250000	26.345000	+0.362%	28,227	+9.470%
2025-08-06	26.1400	26.290000	26.100000	26.250000	+0.575%	277,415	+9.867%
2025-08-05	26.0700	26.170700	26.040100	26.100000	+0.694%	24,990	+10.498%
2025-08-04	25.9000	25.980000	25.860100	25.920000	+0.504%	32,175	+11.265%
2025-08-01	25.7700	25.840000	25.669700	25.790000	+0.292%	35,657	+11.826%
2025-07-31	25.6500	25.789400	25.637100	25.715000	-0.175%	42,061	+12.152%
2025-07-30	25.8800	25.899900	25.750000	25.760000	-0.329%	104,555	+11.957%
2025-07-29	25.8600	25.869900	25.791800	25.845000	-0.135%	27,420	+11.588%
2025-07-28	25.9700	25.970000	25.820900	25.880000	-0.691%	25,716	+11.437%
2025-07-25	26.0500	26.060000	25.980000	26.060000	-0.268%	24,425	+10.668%
2025-07-24	26.1400	26.188600	26.009200	26.130000	-0.609%	31,747	+10.371%
2025-07-23	26.1500	26.320000	26.100000	26.290000	+1.155%	69,360	+9.700%
2025-07-22	25.9500	26.010000	25.940000	25.989700	-0.078%	80,837	+10.967%
2025-07-21	26.0000	26.120000	25.970700	26.010000	-0.192%	19,185	+10.880%
2025-07-18	26.1500	26.150000	26.010100	26.060000	-0.191%	13,412	+10.668%
2025-07-17	26.0200	26.110000	25.950000	26.110000	+0.462%	39,057	+10.456%
2025-07-16	25.8380	25.990000	25.805000	25.990000	+0.270%	35,968	+10.966%
2025-07-15	25.9900	26.000000	25.881800	25.920000	-0.461%	42,403	+11.265%
2025-07-14	26.0600	26.060000	25.970100	26.040000	+0.009%	26,352	+10.753%
2025-07-11	26.0600	26.070000	25.840000	26.037600	-0.354%	70,027	+10.763%
2025-07-10	26.1100	26.150000	26.048500	26.130000	+0.038%	38,513	+10.371%
2025-07-09	26.1200	26.180000	26.092400	26.120000	-0.457%	77,950	+10.413%
2025-07-08	26.2700	26.270000	26.154000	26.240000	0.000%	39,450	+9.909%
2025-07-07	26.2600	26.370000	26.160000	26.240000	-0.944%	57,138	+9.909%
2025-07-03	26.4100	26.500000	26.280000	26.490000	+0.646%	23,590	+8.871%
2025-07-02	26.1000	26.320000	26.100000	26.320000	+0.420%	35,861	+9.574%
2025-07-01	26.2000	26.210000	26.110000	26.210000	+0.345%	72,805	+10.034%
2025-06-30	25.9700	26.150000	25.939700	26.120000	+0.578%	40,249	+10.413%
2025-06-27	25.9600	26.010000	25.850000	25.970000	0.000%	95,799	+11.051%
2025-06-26	25.9200	26.000000	25.850000	25.970000	+0.854%	39,265	+11.051%
2025-06-25	25.7100	25.760000	25.652500	25.750000	+0.224%	43,800	+12.000%
2025-06-24	25.5600	25.750000	25.516600	25.692400	+1.672%	24,826	+12.251%
2025-06-23	25.1600	25.300000	25.100000	25.270000	-1.057%	112,263	+14.127%
2025-06-20	25.7300	25.730000	25.533500	25.540000	-0.371%	21,351	+12.921%
2025-06-18	25.6900	25.749100	25.619100	25.635000	-0.330%	64,236	+12.502%
2025-06-17	25.8800	25.899900	25.646300	25.720000	-0.963%	61,114	+12.131%
2025-06-16	25.9600	26.100000	25.960000	25.970000	+0.464%	19,022	+11.051%
2025-06-13	25.7500	25.850000	25.700000	25.850000	-0.996%	30,801	+11.567%
2025-06-12	25.9400	26.110000	25.940000	26.110000	+0.135%	23,467	+10.456%
2025-06-11	26.0100	26.138700	26.004500	26.074800	+0.249%	45,312	+10.605%
2025-06-10	26.0000	26.020000	25.921400	26.010000	+0.502%	54,984	+10.880%
2025-06-09	25.7700	25.900000	25.770000	25.880000	+0.039%	22,219	+11.437%
2025-06-06	25.9400	25.940000	25.788100	25.870000	+0.194%	17,618	+11.480%
2025-06-05	25.9600	25.960000	25.710000	25.820000	+0.311%	28,333	+11.696%
2025-06-04	25.7766	25.820000	25.730100	25.740000	+0.351%	33,354	+12.044%
2025-06-03	25.6000	25.730000	25.560000	25.650000	+0.117%	24,446	+12.437%
2025-06-02	25.5600	25.670000	25.480000	25.620000	+0.117%	84,520	+12.568%
2025-05-30	25.5700	25.620000	25.490100	25.590000	-0.891%	40,026	+12.700%
2025-05-29	25.7600	25.835500	25.724500	25.820000	-0.116%	54,615	+11.696%
2025-05-28	25.8600	25.870000	25.794900	25.850000	-0.116%	38,159	+11.567%
2025-05-27	25.9000	25.969900	25.830000	25.880000	-0.270%	58,935	+11.437%
2025-05-23	25.7900	25.969700	25.623700	25.950000	+0.816%	152,941	+11.137%
2025-05-22	25.8500	25.860000	25.650000	25.740000	-0.503%	64,847	+12.044%
2025-05-21	25.9500	26.010000	25.780000	25.870000	-0.154%	35,172	+11.480%
2025-05-20	25.7800	25.929700	25.780000	25.910000	-0.116%	25,859	+11.308%
2025-05-19	25.6600	25.949500	25.660000	25.940000	+0.271%	26,167	+11.180%
2025-05-16	25.8600	25.880000	25.760800	25.870000	-0.077%	25,922	+11.480%
2025-05-15	25.9400	25.940000	25.825000	25.890000	+0.271%	36,884	+11.394%
2025-05-14	25.8600	25.870000	25.652200	25.820000	+0.097%	30,807	+11.696%
2025-05-13	25.6200	25.840000	25.620000	25.795100	+0.880%	79,814	+11.804%
2025-05-12	25.6000	25.700000	25.460000	25.570000	+0.137%	37,872	+12.788%
2025-05-09	25.5600	25.657200	25.440000	25.535000	+0.730%	16,099	+12.943%
2025-05-08	25.4500	25.538200	25.340100	25.350000	-0.305%	29,580	+13.767%
2025-05-07	25.4900	25.490000	25.280000	25.427600	-0.049%	23,363	+13.420%
2025-05-06	25.2900	25.510000	25.290000	25.440000	-0.294%	38,620	+13.365%
2025-05-05	25.6600	25.660000	25.480000	25.514900	+0.373%	245,960	+13.032%
2025-05-02	25.3900	25.430000	25.254800	25.420000	+1.844%	65,897	+13.454%
2025-05-01	25.0800	25.130000	24.892400	24.959700	-0.121%	30,401	+15.546%
2025-04-30	24.8000	25.069600	24.800000	24.990000	+0.361%	60,780	+15.406%
2025-04-29	24.9000	24.950000	24.806400	24.900000	+0.198%	22,492	+15.823%
2025-04-28	24.7778	24.862100	24.708100	24.850700	+0.285%	43,550	+16.053%
2025-04-25	24.6700	24.780000	24.620000	24.780000	+0.206%	67,186	+16.384%
2025-04-24	24.5500	24.768900	24.550000	24.729100	+1.390%	62,803	+16.624%
2025-04-23	24.4300	24.598500	24.360000	24.390000	+0.293%	25,016	+18.245%
2025-04-22	24.1700	24.400000	24.170000	24.318700	+0.866%	40,406	+18.592%
2025-04-21	24.2500	24.250000	23.954600	24.110000	-0.166%	71,857	+19.618%
2025-04-17	24.1400	24.229000	23.961500	24.150000	+0.793%	25,538	+19.420%
2025-04-16	24.0800	24.159700	23.888900	23.960000	-0.042%	84,503	+20.367%
2025-04-15	23.9400	24.080000	23.892700	23.970100	+0.251%	26,463	+20.317%
2025-04-14	23.9100	24.020000	23.780000	23.910000	+0.716%	43,253	+20.619%
2025-04-11	23.6400	23.820000	23.487000	23.740000	+1.845%	108,996	+21.483%
2025-04-10	23.3400	23.491100	23.095000	23.310000	-1.103%	59,548	+23.724%
2025-04-09	22.3800	23.615000	22.380000	23.570000	+4.246%	149,344	+22.359%
2025-04-08	23.1300	23.130000	22.400000	22.610000	-0.044%	170,411	+27.554%
2025-04-07	22.6500	22.980000	22.350000	22.620000	-1.993%	190,792	+27.498%
2025-04-04	23.5800	23.590000	23.050000	23.080000	-4.033%	136,726	+24.957%
2025-04-03	24.0500	24.220000	24.033800	24.050000	-1.029%	57,966	+19.917%
2025-04-02	24.3800	24.380000	24.235000	24.300000	+0.124%	52,292	+18.683%
2025-04-01	24.2300	24.397500	24.200000	24.270000	-0.051%	151,744	+18.830%
2025-03-31	24.1500	24.310000	24.120100	24.282400	+0.423%	35,269	+18.769%
2025-03-28	24.3800	24.440000	24.159200	24.180000	-1.547%	64,243	+19.272%
2025-03-27	24.4300	24.570000	24.421800	24.560000	+0.656%	43,553	+17.427%
2025-03-26	24.4400	24.450000	24.300000	24.400000	+0.220%	57,131	+18.197%
2025-03-25	24.4100	24.470000	24.205600	24.346400	+0.226%	30,617	+18.457%
2025-03-24	24.3300	24.429900	24.279600	24.291400	-1.214%	31,563	+18.725%
2025-03-21	24.4900	24.660000	24.415000	24.590000	+0.081%	106,657	+17.283%
2025-03-20	24.4600	24.570000	24.420000	24.570000	-0.203%	60,364	+17.379%
2025-03-19	24.5500	24.689900	24.510000	24.620000	+0.163%	83,962	+17.141%
2025-03-18	24.5400	24.580000	24.460100	24.580000	0.000%	86,767	+17.331%
2025-03-17	24.4400	24.644200	24.440000	24.580000	+0.820%	40,736	+17.331%
2025-03-14	24.2900	24.400000	24.230000	24.380000	+1.288%	86,513	+18.294%
2025-03-13	23.9900	24.129000	23.990000	24.070000	+0.166%	69,744	+19.817%
2025-03-12	24.0300	24.090000	23.943000	24.030000	-0.126%	69,257	+20.017%
2025-03-11	24.0500	24.110000	23.951800	24.060200	+0.001%	40,333	+19.866%
2025-03-10	24.3200	24.320000	23.968300	24.060000	-1.069%	59,518	+19.867%
2025-03-07	24.2300	24.348500	24.170000	24.320000	+0.291%	71,454	+18.586%
2025-03-06	24.2900	24.358000	24.210000	24.249400	-0.719%	89,539	+18.931%
2025-03-05	24.2400	24.490000	24.220000	24.425000	+1.771%	74,174	+18.076%
2025-03-04	24.0700	24.130000	23.880000	24.000000	-0.456%	184,795	+20.167%
2025-03-03	24.2400	24.360000	24.030100	24.110000	+0.255%	82,261	+19.618%
2025-02-28	24.0600	24.130000	23.920000	24.048600	-0.543%	32,482	+19.924%
2025-02-27	24.3800	24.412000	24.170000	24.180000	-1.387%	37,365	+19.272%
2025-02-26	24.5200	24.590000	24.450100	24.520000	-0.366%	47,078	+17.618%
2025-02-25	24.5500	24.610000	24.436600	24.610000	+0.395%	30,809	+17.188%
2025-02-24	24.6200	24.659800	24.509400	24.513100	-0.288%	41,517	+17.651%
2025-02-21	24.6800	24.740000	24.500100	24.583900	-0.389%	45,497	+17.313%
2025-02-20	24.7386	24.740000	24.613800	24.680000	+0.407%	16,750	+16.856%
2025-02-19	24.5800	24.650000	24.510100	24.579900	-0.323%	30,580	+17.332%
2025-02-18	24.6500	24.750000	24.640000	24.659600	+0.283%	26,208	+16.952%