EELV
Invesco S&P Emerging Markets Low Volatility ETF
stockNYSEETF
At CloseNov 13, 2026
28.24USD+0.142%(+0.04)35,315
After-hoursNov 13, 2026 4:10:30 PM EST
28.24USD+0.142%(+0.04)
EELV Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 28.16 | 28.28 | 28.16 | 28.24 | +0.142% | 35,315 | 0.000% |
| 2026-11-12 | 28.21 | 28.28 | 28.13 | 28.20 | -0.353% | 19,992 | +0.142% |
| 2026-11-11 | 28.24 | 28.30 | 28.21 | 28.30 | +0.291% | 31,727 | -0.212% |
| 2026-11-10 | 28.32 | 28.32 | 28.15 | 28.22 | -0.536% | 14,955 | +0.078% |
| 2026-11-09 | 28.22 | 28.37 | 28.22 | 28.37 | +0.925% | 69,905 | -0.458% |
| 2026-11-06 | 28.11 | 28.21 | 28.07 | 28.11 | -0.284% | 60,957 | +0.462% |
| 2026-11-05 | 28.27 | 28.54 | 28.07 | 28.19 | -0.071% | 111,038 | +0.177% |
| 2026-11-04 | 28.28 | 28.28 | 28.13 | 28.21 | +1.293% | 1,368,832 | +0.106% |
| 2026-11-03 | 27.81 | 27.92 | 27.77 | 27.85 | +0.180% | 1,431,830 | +1.400% |
| 2026-11-02 | 27.86 | 27.97 | 27.78 | 27.80 | +0.036% | 62,317 | +1.583% |
| 2026-10-30 | 27.78 | 27.85 | 27.72 | 27.79 | -0.036% | 57,010 | +1.619% |
| 2026-10-29 | 27.76 | 27.82 | 27.71 | 27.80 | +0.036% | 92,492 | +1.583% |
| 2026-10-28 | 27.89 | 27.89 | 27.70 | 27.79 | -0.359% | 36,048 | +1.619% |
| 2026-10-27 | 27.93 | 27.96 | 27.84 | 27.89 | +0.904% | 45,368 | +1.255% |
| 2026-10-26 | 27.85 | 27.85 | 27.51 | 27.64 | -0.790% | 57,719 | +2.171% |
| 2026-10-23 | 27.82 | 27.94 | 27.81 | 27.86 | -0.393% | 28,503 | +1.364% |
| 2026-10-22 | 28.02 | 28.02 | 27.87 | 27.97 | -0.604% | 19,430 | +0.965% |
| 2026-10-21 | 28.24 | 28.24 | 28.10 | 28.14 | 0.000% | 25,273 | +0.355% |
| 2026-10-20 | 28.11 | 28.26 | 28.11 | 28.14 | +0.107% | 26,679 | +0.355% |
| 2026-10-19 | 28.16 | 28.24 | 28.08 | 28.11 | -0.354% | 18,733 | +0.462% |
| 2026-10-16 | 28.31 | 28.31 | 28.12 | 28.21 | -0.035% | 50,861 | +0.106% |
| 2026-10-15 | 28.17 | 28.30 | 28.14 | 28.22 | +0.437% | 29,748 | +0.071% |
| 2026-10-14 | 28.16 | 28.16 | 28.00 | 28.10 | -0.505% | 28,231 | +0.508% |
| 2026-10-13 | 28.24 | 28.28 | 28.17 | 28.24 | +0.199% | 26,222 | 0.000% |
| 2026-10-12 | 28.18 | 28.24 | 28.09 | 28.18 | +0.228% | 145,469 | +0.199% |
| 2026-10-09 | 28.02 | 28.12 | 28.00 | 28.12 | +0.716% | 73,067 | +0.427% |
| 2026-10-08 | 27.83 | 27.93 | 27.82 | 27.92 | -0.321% | 42,287 | +1.146% |
| 2026-10-07 | 27.99 | 28.14 | 27.94 | 28.01 | -0.533% | 75,629 | +0.821% |
| 2026-10-06 | 28.15 | 28.21 | 28.12 | 28.16 | +0.285% | 54,840 | +0.284% |
| 2026-10-05 | 28.02 | 28.12 | 27.99 | 28.08 | +1.189% | 68,774 | +0.570% |
| 2026-10-02 | 27.83 | 27.83 | 27.64 | 27.75 | +0.181% | 88,428 | +1.766% |
| 2026-10-01 | 27.89 | 27.89 | 27.59 | 27.70 | -0.930% | 129,521 | +1.949% |
| 2026-09-30 | 28.06 | 28.13 | 27.92 | 27.96 | -0.009% | 32,389 | +1.001% |
| 2026-09-29 | 28.07 | 28.11 | 27.92 | 27.96 | -0.878% | 893,742 | +0.993% |
| 2026-09-28 | 28.21 | 28.34 | 28.21 | 28.21 | -0.560% | 42,503 | +0.106% |
| 2026-09-25 | 28.27 | 28.37 | 28.23 | 28.37 | +0.492% | 52,065 | -0.455% |
| 2026-09-24 | 28.31 | 28.38 | 28.21 | 28.23 | -0.106% | 99,791 | +0.035% |
| 2026-09-23 | 28.51 | 28.51 | 28.24 | 28.26 | -0.842% | 76,599 | -0.071% |
| 2026-09-22 | 28.50 | 28.58 | 28.45 | 28.50 | -0.070% | 74,081 | -0.912% |
| 2026-09-21 | 28.54 | 28.55 | 28.49 | 28.52 | -1.212% | 36,946 | -0.982% |
| 2026-09-18 | 28.83 | 28.90 | 28.75 | 28.87 | -0.276% | 75,154 | -2.182% |
| 2026-09-17 | 29.01 | 29.03 | 28.92 | 28.95 | +0.696% | 28,432 | -2.453% |
| 2026-09-16 | 28.90 | 28.97 | 28.69 | 28.75 | -0.519% | 22,418 | -1.774% |
| 2026-09-15 | 28.92 | 28.94 | 28.82 | 28.90 | -0.310% | 33,198 | -2.284% |
| 2026-09-14 | 28.91 | 29.05 | 28.89 | 28.99 | -0.034% | 27,043 | -2.587% |
| 2026-09-11 | 29.05 | 29.11 | 28.98 | 29.00 | +0.277% | 32,269 | -2.621% |
| 2026-09-10 | 28.91 | 29.06 | 28.88 | 28.92 | -0.584% | 23,508 | -2.351% |
| 2026-09-09 | 29.14 | 29.36 | 29.06 | 29.09 | -0.652% | 17,963 | -2.922% |
| 2026-09-08 | 29.30 | 29.37 | 29.24 | 29.28 | -0.066% | 19,946 | -3.555% |
| 2026-09-04 | 29.15 | 29.32 | 29.11 | 29.30 | +0.239% | 23,104 | -3.618% |
| 2026-09-03 | 29.14 | 29.27 | 29.10 | 29.23 | +0.620% | 54,769 | -3.387% |
| 2026-09-02 | 28.98 | 29.07 | 28.94 | 29.05 | +0.641% | 25,976 | -2.788% |
| 2026-09-01 | 28.90 | 28.98 | 28.81 | 28.86 | -0.121% | 89,071 | -2.165% |
| 2026-08-31 | 28.91 | 29.04 | 28.88 | 28.90 | +0.066% | 17,579 | -2.284% |
| 2026-08-28 | 28.94 | 29.05 | 28.77 | 28.88 | -0.100% | 25,263 | -2.219% |
| 2026-08-27 | 28.94 | 28.98 | 28.89 | 28.91 | -0.069% | 22,984 | -2.318% |
| 2026-08-26 | 29.01 | 29.01 | 28.92 | 28.93 | -0.173% | 17,722 | -2.385% |
| 2026-08-25 | 28.90 | 29.01 | 28.86 | 28.98 | +0.485% | 38,614 | -2.553% |
| 2026-08-24 | 28.85 | 28.87 | 28.77 | 28.84 | +0.069% | 15,342 | -2.080% |
| 2026-08-21 | 28.80 | 28.95 | 28.80 | 28.82 | +0.593% | 18,698 | -2.012% |
| 2026-08-20 | 28.61 | 28.71 | 28.59 | 28.65 | -0.035% | 27,406 | -1.431% |
| 2026-08-19 | 28.73 | 28.74 | 28.65 | 28.66 | +0.703% | 39,937 | -1.465% |
| 2026-08-18 | 28.55 | 28.62 | 28.46 | 28.46 | -0.070% | 39,701 | -0.773% |
| 2026-08-17 | 28.52 | 28.58 | 28.46 | 28.48 | +0.013% | 18,842 | -0.843% |
| 2026-08-14 | 28.45 | 28.51 | 28.42 | 28.48 | +0.075% | 24,668 | -0.829% |
| 2026-08-13 | 28.50 | 28.56 | 28.43 | 28.45 | -0.340% | 18,341 | -0.756% |
| 2026-08-12 | 28.67 | 28.70 | 28.54 | 28.55 | +0.078% | 42,590 | -1.093% |
| 2026-08-11 | 28.66 | 28.80 | 28.50 | 28.53 | -0.592% | 24,128 | -1.016% |
| 2026-08-10 | 28.69 | 28.77 | 28.64 | 28.70 | -0.379% | 26,882 | -1.603% |
| 2026-08-07 | 28.80 | 28.87 | 28.73 | 28.81 | +0.347% | 18,318 | -1.976% |
| 2026-08-06 | 28.78 | 28.87 | 28.67 | 28.71 | -0.400% | 31,854 | -1.636% |
| 2026-08-05 | 28.87 | 28.93 | 28.82 | 28.82 | -0.296% | 24,070 | -2.029% |
| 2026-08-04 | 28.90 | 28.96 | 28.82 | 28.91 | +0.280% | 154,445 | -2.320% |
| 2026-08-03 | 28.85 | 28.85 | 28.72 | 28.83 | +0.139% | 92,784 | -2.046% |
| 2026-07-31 | 28.81 | 28.82 | 28.61 | 28.79 | -0.035% | 58,300 | -1.910% |
| 2026-07-30 | 28.59 | 28.86 | 28.59 | 28.80 | +1.444% | 23,345 | -1.944% |
| 2026-07-29 | 28.39 | 28.60 | 28.32 | 28.39 | -0.322% | 62,763 | -0.528% |
| 2026-07-28 | 28.42 | 28.58 | 28.38 | 28.48 | +0.287% | 25,144 | -0.848% |
| 2026-07-27 | 28.37 | 28.45 | 28.33 | 28.40 | +0.734% | 22,079 | -0.563% |
| 2026-07-24 | 28.16 | 28.37 | 28.16 | 28.19 | +0.367% | 12,083 | +0.167% |
| 2026-07-23 | 28.14 | 28.18 | 28.09 | 28.09 | -0.917% | 47,992 | +0.534% |
| 2026-07-22 | 28.37 | 28.40 | 28.28 | 28.35 | -0.035% | 25,918 | -0.388% |
| 2026-07-21 | 28.35 | 28.40 | 28.29 | 28.36 | +0.071% | 53,454 | -0.423% |
| 2026-07-20 | 28.45 | 28.46 | 28.32 | 28.34 | +0.248% | 38,759 | -0.353% |
| 2026-07-17 | 28.18 | 28.50 | 28.18 | 28.27 | -0.141% | 26,668 | -0.106% |
| 2026-07-16 | 28.37 | 28.39 | 28.23 | 28.31 | +0.071% | 40,109 | -0.247% |
| 2026-07-15 | 28.25 | 28.29 | 28.09 | 28.29 | +0.390% | 44,364 | -0.177% |
| 2026-07-14 | 28.26 | 28.38 | 28.13 | 28.18 | +0.338% | 35,573 | +0.213% |
| 2026-07-13 | 28.32 | 28.32 | 28.04 | 28.09 | -0.725% | 26,117 | +0.552% |
| 2026-07-10 | 28.12 | 28.42 | 28.12 | 28.29 | +0.654% | 35,188 | -0.177% |
| 2026-07-09 | 28.07 | 28.22 | 27.98 | 28.11 | +0.129% | 69,389 | +0.476% |
| 2026-07-08 | 28.06 | 28.23 | 27.93 | 28.07 | +0.143% | 82,291 | +0.606% |
| 2026-07-07 | 28.22 | 28.25 | 28.01 | 28.03 | -0.426% | 52,560 | +0.749% |
| 2026-07-06 | 27.95 | 28.36 | 27.95 | 28.15 | +1.314% | 40,846 | +0.320% |
| 2026-07-02 | 27.85 | 28.00 | 27.70 | 27.79 | +0.670% | 130,437 | +1.638% |
| 2026-07-01 | 27.82 | 27.82 | 27.59 | 27.60 | -0.719% | 50,869 | +2.319% |
| 2026-06-30 | 27.96 | 27.96 | 27.73 | 27.80 | -0.714% | 66,667 | +1.583% |
| 2026-06-29 | 28.03 | 28.08 | 27.83 | 28.00 | +0.107% | 103,985 | +0.857% |
| 2026-06-26 | 27.85 | 28.11 | 27.75 | 27.97 | +0.107% | 60,717 | +0.965% |
| 2026-06-25 | 27.87 | 28.15 | 27.78 | 27.94 | +0.266% | 64,879 | +1.074% |
| 2026-06-24 | 28.01 | 28.02 | 27.78 | 27.87 | -0.514% | 38,222 | +1.342% |
| 2026-06-23 | 27.92 | 28.17 | 27.92 | 28.01 | -0.688% | 37,203 | +0.821% |
| 2026-06-22 | 28.26 | 28.73 | 28.17 | 28.20 | -1.797% | 50,524 | +0.128% |
| 2026-06-18 | 28.99 | 28.99 | 28.70 | 28.72 | -0.195% | 98,847 | -1.671% |
| 2026-06-17 | 29.18 | 29.18 | 28.69 | 28.78 | -0.601% | 47,393 | -1.863% |
| 2026-06-16 | 28.97 | 29.13 | 28.93 | 28.95 | -0.207% | 37,326 | -2.453% |
| 2026-06-15 | 29.09 | 29.11 | 28.96 | 29.01 | +0.555% | 35,587 | -2.654% |
| 2026-06-12 | 28.84 | 28.97 | 28.75 | 28.85 | +0.909% | 15,061 | -2.114% |
| 2026-06-11 | 28.31 | 28.72 | 28.20 | 28.59 | +1.708% | 20,591 | -1.224% |
| 2026-06-10 | 28.14 | 28.32 | 28.11 | 28.11 | 0.000% | 47,165 | +0.462% |
| 2026-06-09 | 28.44 | 28.44 | 27.90 | 28.11 | +0.825% | 54,745 | +0.462% |
| 2026-06-08 | 28.09 | 28.14 | 27.88 | 27.88 | -0.286% | 28,155 | +1.291% |
| 2026-06-05 | 28.23 | 28.33 | 27.91 | 27.96 | -1.515% | 32,921 | +1.001% |
| 2026-06-04 | 28.50 | 28.50 | 28.34 | 28.39 | +0.496% | 32,975 | -0.528% |
| 2026-06-03 | 28.35 | 28.46 | 28.24 | 28.25 | -0.842% | 18,809 | -0.035% |
| 2026-06-02 | 28.38 | 28.62 | 28.38 | 28.49 | +0.600% | 56,542 | -0.878% |
| 2026-06-01 | 28.39 | 28.39 | 28.28 | 28.32 | -0.352% | 25,859 | -0.282% |
| 2026-05-29 | 28.46 | 28.50 | 28.40 | 28.42 | +0.070% | 55,988 | -0.633% |
| 2026-05-28 | 28.49 | 28.50 | 28.40 | 28.40 | -0.316% | 16,549 | -0.563% |
| 2026-05-27 | 28.70 | 28.70 | 28.47 | 28.49 | -0.904% | 15,939 | -0.878% |
| 2026-05-26 | 28.45 | 28.77 | 28.45 | 28.75 | +0.983% | 46,959 | -1.774% |
| 2026-05-22 | 28.45 | 28.65 | 28.35 | 28.47 | -0.175% | 131,665 | -0.808% |
| 2026-05-21 | 28.57 | 28.64 | 28.39 | 28.52 | -0.140% | 21,247 | -0.982% |
| 2026-05-20 | 28.44 | 28.68 | 28.34 | 28.56 | +0.544% | 76,252 | -1.120% |
| 2026-05-19 | 28.47 | 28.61 | 28.38 | 28.41 | -0.471% | 26,210 | -0.583% |
| 2026-05-18 | 28.48 | 28.60 | 28.37 | 28.54 | +0.458% | 18,294 | -1.051% |
| 2026-05-15 | 28.50 | 28.64 | 28.40 | 28.41 | -1.797% | 62,909 | -0.598% |
| 2026-05-14 | 28.88 | 28.94 | 28.80 | 28.93 | +0.549% | 29,097 | -2.385% |
| 2026-05-13 | 28.68 | 28.91 | 28.68 | 28.77 | -0.202% | 19,095 | -1.849% |
| 2026-05-12 | 29.00 | 29.00 | 28.79 | 28.83 | -1.097% | 33,344 | -2.047% |
| 2026-05-11 | 29.28 | 29.29 | 29.01 | 29.15 | -0.260% | 25,532 | -3.122% |
| 2026-05-08 | 29.30 | 29.33 | 29.10 | 29.23 | +0.467% | 91,455 | -3.373% |
| 2026-05-07 | 29.43 | 29.43 | 28.97 | 29.09 | -0.550% | 24,478 | -2.922% |
| 2026-05-06 | 29.16 | 29.31 | 29.11 | 29.25 | +1.249% | 31,664 | -3.456% |
| 2026-05-05 | 28.89 | 29.05 | 28.84 | 28.89 | +0.578% | 50,988 | -2.250% |
| 2026-05-04 | 28.88 | 29.00 | 28.70 | 28.72 | -0.923% | 36,445 | -1.685% |
| 2026-05-01 | 29.02 | 29.21 | 28.86 | 28.99 | -0.064% | 117,943 | -2.592% |
| 2026-04-30 | 28.94 | 29.20 | 28.75 | 29.01 | +0.680% | 14,246 | -2.655% |
| 2026-04-29 | 28.88 | 28.92 | 28.73 | 28.81 | -0.331% | 91,646 | -1.993% |
| 2026-04-28 | 28.88 | 28.98 | 28.80 | 28.91 | -0.104% | 19,884 | -2.318% |
| 2026-04-27 | 29.06 | 29.09 | 28.90 | 28.94 | -0.172% | 46,138 | -2.419% |
| 2026-04-24 | 28.92 | 29.17 | 28.92 | 28.99 | +0.035% | 15,972 | -2.587% |
| 2026-04-23 | 29.07 | 29.21 | 28.96 | 28.98 | -0.447% | 46,013 | -2.553% |
| 2026-04-22 | 29.18 | 29.27 | 29.11 | 29.11 | -0.069% | 51,428 | -2.989% |
| 2026-04-21 | 29.33 | 29.44 | 29.12 | 29.13 | -0.817% | 30,748 | -3.055% |
| 2026-04-20 | 29.39 | 29.46 | 29.34 | 29.37 | -0.777% | 19,471 | -3.847% |
| 2026-04-17 | 29.52 | 29.76 | 29.52 | 29.60 | +1.162% | 28,193 | -4.595% |
| 2026-04-16 | 29.36 | 29.36 | 29.25 | 29.26 | -0.415% | 23,126 | -3.486% |
| 2026-04-15 | 29.33 | 29.40 | 29.24 | 29.38 | +0.383% | 21,744 | -3.887% |
| 2026-04-14 | 29.26 | 29.40 | 29.25 | 29.27 | +0.313% | 34,393 | -3.519% |
| 2026-04-13 | 28.96 | 29.23 | 28.94 | 29.18 | +0.408% | 27,974 | -3.217% |
| 2026-04-10 | 29.15 | 29.17 | 29.00 | 29.06 | +0.276% | 26,781 | -2.822% |
| 2026-04-09 | 28.64 | 29.03 | 28.64 | 28.98 | +0.590% | 157,815 | -2.553% |
| 2026-04-08 | 28.98 | 28.98 | 28.73 | 28.81 | +2.490% | 45,177 | -1.978% |
| 2026-04-07 | 28.09 | 28.29 | 27.95 | 28.11 | -0.213% | 32,562 | +0.462% |
| 2026-04-06 | 28.17 | 28.39 | 28.12 | 28.17 | +0.107% | 183,130 | +0.248% |
| 2026-04-02 | 28.04 | 28.22 | 28.00 | 28.14 | -0.177% | 30,793 | +0.355% |
| 2026-04-01 | 28.17 | 28.33 | 28.12 | 28.19 | +0.392% | 113,720 | +0.177% |
| 2026-03-31 | 27.79 | 28.20 | 27.71 | 28.08 | +2.072% | 98,201 | +0.570% |
| 2026-03-30 | 27.62 | 27.63 | 27.46 | 27.51 | +0.109% | 50,500 | +2.654% |
| 2026-03-27 | 27.58 | 27.76 | 27.45 | 27.48 | -0.254% | 84,880 | +2.766% |
| 2026-03-26 | 27.84 | 27.84 | 27.54 | 27.55 | -1.361% | 78,127 | +2.505% |
| 2026-03-25 | 27.87 | 28.03 | 27.85 | 27.93 | +1.379% | 23,053 | +1.110% |
| 2026-03-24 | 27.44 | 27.63 | 27.44 | 27.55 | -0.792% | 20,783 | +2.505% |
| 2026-03-23 | 27.70 | 27.92 | 27.61 | 27.77 | +1.092% | 57,704 | +1.692% |
| 2026-03-20 | 28.01 | 28.01 | 27.47 | 27.47 | -2.172% | 144,741 | +2.803% |
| 2026-03-19 | 27.81 | 28.21 | 27.77 | 28.08 | +0.465% | 66,563 | +0.570% |
| 2026-03-18 | 28.12 | 28.30 | 27.95 | 27.95 | -1.202% | 28,788 | +1.038% |
| 2026-03-17 | 28.32 | 28.47 | 28.26 | 28.29 | +0.355% | 60,272 | -0.177% |
| 2026-03-16 | 28.10 | 28.23 | 28.01 | 28.19 | +1.476% | 46,042 | +0.177% |
| 2026-03-13 | 28.21 | 28.21 | 27.77 | 27.78 | -0.644% | 80,965 | +1.656% |
| 2026-03-12 | 28.26 | 28.26 | 27.96 | 27.96 | -1.653% | 46,105 | +1.001% |
| 2026-03-11 | 28.53 | 28.54 | 28.36 | 28.43 | -0.279% | 53,863 | -0.668% |
| 2026-03-10 | 28.56 | 28.80 | 28.46 | 28.51 | +0.318% | 51,329 | -0.945% |
| 2026-03-09 | 28.01 | 28.46 | 27.89 | 28.42 | +1.243% | 132,878 | -0.630% |
| 2026-03-06 | 28.00 | 28.20 | 27.91 | 28.07 | -0.461% | 56,235 | +0.606% |
| 2026-03-05 | 28.47 | 28.47 | 28.05 | 28.20 | -1.708% | 213,378 | +0.142% |
| 2026-03-04 | 28.57 | 28.70 | 28.47 | 28.69 | +0.773% | 46,216 | -1.568% |
| 2026-03-03 | 28.32 | 28.58 | 27.95 | 28.47 | -1.929% | 84,833 | -0.808% |
| 2026-03-02 | 28.88 | 29.16 | 28.88 | 29.03 | -1.826% | 28,539 | -2.721% |
| 2026-02-27 | 29.61 | 29.61 | 29.43 | 29.57 | -0.236% | 64,217 | -4.498% |
| 2026-02-26 | 29.84 | 29.84 | 29.53 | 29.64 | -0.737% | 17,609 | -4.723% |
| 2026-02-25 | 29.89 | 29.96 | 29.82 | 29.86 | -0.234% | 23,187 | -5.425% |
| 2026-02-24 | 29.79 | 29.97 | 29.75 | 29.93 | +0.605% | 21,975 | -5.647% |
| 2026-02-23 | 29.82 | 29.94 | 29.63 | 29.75 | -0.034% | 49,845 | -5.076% |
| 2026-02-20 | 29.66 | 29.86 | 29.48 | 29.76 | +0.677% | 75,016 | -5.108% |
| 2026-02-19 | 29.37 | 29.56 | 29.37 | 29.56 | -0.521% | 31,025 | -4.465% |
| 2026-02-18 | 29.74 | 29.83 | 29.59 | 29.71 | +0.050% | 45,499 | -4.964% |
| 2026-02-17 | 29.56 | 29.70 | 29.43 | 29.70 | +0.411% | 44,871 | -4.916% |
| 2026-02-13 | 29.57 | 29.65 | 29.38 | 29.58 | -0.073% | 16,858 | -4.525% |
| 2026-02-12 | 29.96 | 29.96 | 29.59 | 29.60 | -0.504% | 19,554 | -4.595% |
| 2026-02-11 | 29.79 | 29.89 | 29.69 | 29.75 | +0.270% | 38,030 | -5.076% |
| 2026-02-10 | 29.50 | 29.73 | 29.50 | 29.67 | +0.372% | 27,461 | -4.820% |
| 2026-02-09 | 29.47 | 29.65 | 29.44 | 29.56 | +0.442% | 50,126 | -4.465% |
| 2026-02-06 | 29.39 | 29.48 | 29.24 | 29.43 | +1.483% | 49,436 | -4.043% |
| 2026-02-05 | 29.08 | 29.22 | 29.00 | 29.00 | -0.685% | 48,829 | -2.621% |
| 2026-02-04 | 29.24 | 29.36 | 29.05 | 29.20 | -0.103% | 141,356 | -3.288% |
| 2026-02-03 | 29.30 | 29.39 | 29.18 | 29.23 | +0.457% | 68,948 | -3.387% |
| 2026-02-02 | 28.88 | 29.16 | 28.88 | 29.10 | +0.961% | 91,976 | -2.945% |
| 2026-01-30 | 29.02 | 29.13 | 28.82 | 28.82 | -1.605% | 38,233 | -2.012% |
| 2026-01-29 | 29.40 | 29.40 | 28.96 | 29.29 | -0.272% | 24,572 | -3.585% |
| 2026-01-28 | 29.44 | 29.44 | 29.14 | 29.37 | +0.189% | 46,606 | -3.847% |
| 2026-01-27 | 29.16 | 29.33 | 29.07 | 29.31 | +1.576% | 43,823 | -3.666% |
| 2026-01-26 | 28.84 | 29.00 | 28.84 | 28.86 | +0.278% | 31,243 | -2.148% |
| 2026-01-23 | 28.69 | 28.85 | 28.49 | 28.78 | +0.454% | 74,829 | -1.876% |
| 2026-01-22 | 28.55 | 28.71 | 28.55 | 28.65 | +0.845% | 31,614 | -1.431% |
| 2026-01-21 | 28.20 | 28.41 | 28.20 | 28.41 | +1.139% | 49,173 | -0.598% |
| 2026-01-20 | 27.89 | 28.20 | 27.89 | 28.09 | 0.000% | 71,335 | +0.534% |
| 2026-01-16 | 27.99 | 28.14 | 27.96 | 28.09 | -0.142% | 48,550 | +0.534% |
| 2026-01-15 | 28.02 | 28.15 | 28.02 | 28.13 | +0.533% | 15,321 | +0.391% |
| 2026-01-14 | 27.96 | 28.03 | 27.92 | 27.98 | +0.075% | 27,016 | +0.926% |
| 2026-01-13 | 28.02 | 28.07 | 27.83 | 27.96 | -0.250% | 83,215 | +1.001% |
| 2026-01-12 | 27.94 | 28.03 | 27.90 | 28.03 | +0.973% | 72,849 | +0.749% |
| 2026-01-09 | 27.88 | 27.88 | 27.68 | 27.76 | +0.072% | 31,152 | +1.729% |
| 2026-01-08 | 27.74 | 27.82 | 27.57 | 27.74 | +0.108% | 42,355 | +1.802% |
| 2026-01-07 | 27.70 | 27.77 | 27.53 | 27.71 | -0.072% | 219,914 | +1.913% |
| 2026-01-06 | 27.80 | 27.90 | 27.65 | 27.73 | +0.471% | 57,658 | +1.839% |
| 2026-01-05 | 27.50 | 27.65 | 27.50 | 27.60 | 0.000% | 34,336 | +2.319% |
| 2026-01-02 | 27.62 | 27.72 | 27.50 | 27.60 | +0.620% | 90,632 | +2.319% |
| 2025-12-31 | 27.47 | 27.58 | 27.43 | 27.43 | -0.218% | 20,297 | +2.953% |
| 2025-12-30 | 27.44 | 27.57 | 27.44 | 27.49 | +0.078% | 59,046 | +2.728% |
| 2025-12-29 | 27.43 | 27.50 | 27.40 | 27.47 | -0.585% | 26,001 | +2.809% |
| 2025-12-26 | 27.66 | 27.74 | 27.51 | 27.63 | +0.436% | 34,696 | +2.208% |
| 2025-12-24 | 27.47 | 27.55 | 27.46 | 27.51 | +0.182% | 12,542 | +2.654% |
| 2025-12-23 | 27.30 | 27.51 | 27.30 | 27.46 | +0.512% | 23,689 | +2.840% |
| 2025-12-22 | 27.36 | 27.45 | 27.20 | 27.32 | +0.331% | 284,211 | +3.367% |
| 2025-12-19 | 27.35 | 27.61 | 27.23 | 27.23 | -0.110% | 65,239 | +3.709% |
| 2025-12-18 | 27.20 | 27.36 | 27.19 | 27.26 | +0.776% | 74,566 | +3.595% |
| 2025-12-17 | 27.23 | 27.35 | 27.04 | 27.05 | -1.133% | 40,458 | +4.399% |
| 2025-12-16 | 27.33 | 27.38 | 27.25 | 27.36 | -0.219% | 16,791 | +3.216% |
| 2025-12-15 | 27.46 | 27.55 | 27.40 | 27.42 | +0.219% | 37,289 | +2.991% |
| 2025-12-12 | 27.55 | 27.64 | 27.30 | 27.36 | -0.364% | 146,987 | +3.216% |
| 2025-12-11 | 27.32 | 27.51 | 27.29 | 27.46 | +0.697% | 18,889 | +2.840% |
| 2025-12-10 | 27.26 | 27.35 | 27.10 | 27.27 | +0.479% | 35,287 | +3.557% |
| 2025-12-09 | 27.15 | 27.23 | 27.10 | 27.14 | +0.148% | 52,905 | +4.053% |
| 2025-12-08 | 27.27 | 27.27 | 27.05 | 27.10 | -0.351% | 47,423 | +4.207% |
| 2025-12-05 | 27.53 | 27.53 | 27.16 | 27.20 | -0.492% | 26,488 | +3.841% |
| 2025-12-04 | 27.41 | 27.41 | 27.27 | 27.33 | +0.386% | 193,314 | +3.330% |
| 2025-12-03 | 27.14 | 27.29 | 27.14 | 27.23 | +0.468% | 13,338 | +3.728% |
| 2025-12-02 | 27.10 | 27.12 | 27.01 | 27.10 | +0.513% | 41,724 | +4.214% |
| 2025-12-01 | 26.94 | 27.05 | 26.90 | 26.96 | -0.590% | 111,295 | +4.748% |
| 2025-11-28 | 27.00 | 27.14 | 26.95 | 27.12 | +0.294% | 10,225 | +4.130% |
| 2025-11-26 | 27.00 | 27.10 | 26.96 | 27.04 | +0.523% | 14,931 | +4.436% |
| 2025-11-25 | 26.71 | 26.90 | 26.71 | 26.90 | +0.149% | 14,992 | +4.981% |
| 2025-11-24 | 26.76 | 26.87 | 26.75 | 26.86 | +0.524% | 53,713 | +5.138% |
| 2025-11-21 | 26.58 | 26.82 | 26.58 | 26.72 | +0.300% | 38,309 | +5.689% |
| 2025-11-20 | 26.98 | 27.05 | 26.64 | 26.64 | -1.077% | 39,216 | +6.006% |
| 2025-11-19 | 27.03 | 27.03 | 26.82 | 26.93 | -0.152% | 26,567 | +4.864% |
| 2025-11-18 | 26.94 | 27.03 | 26.86 | 26.97 | -0.251% | 33,489 | +4.705% |
| 2025-11-17 | 27.01 | 27.11 | 26.91 | 27.04 | -0.701% | 29,231 | +4.441% |
| 2025-11-14 | 27.14 | 27.31 | 27.13 | 27.23 | +0.406% | 28,362 | +3.709% |
| 2025-11-13 | 27.29 | 27.31 | 27.10 | 27.12 | -0.950% | 40,825 | +4.130% |
| 2025-11-12 | 27.31 | 27.38 | 27.23 | 27.38 | 0.000% | 63,388 | +3.141% |
| 2025-11-11 | 27.18 | 27.38 | 27.18 | 27.38 | +0.662% | 64,590 | +3.141% |
| 2025-11-10 | 27.27 | 27.27 | 27.10 | 27.20 | +0.184% | 108,330 | +3.824% |
| 2025-11-07 | 27.00 | 27.15 | 26.91 | 27.15 | +0.407% | 24,333 | +4.015% |
| 2025-11-06 | 26.95 | 27.12 | 26.93 | 27.04 | -0.074% | 28,968 | +4.438% |
| 2025-11-05 | 26.88 | 27.07 | 26.85 | 27.06 | +0.782% | 31,133 | +4.361% |
| 2025-11-04 | 26.79 | 26.85 | 26.70 | 26.85 | -0.186% | 22,147 | +5.177% |
| 2025-11-03 | 26.77 | 26.94 | 26.76 | 26.90 | +0.598% | 183,180 | +4.981% |
| 2025-10-31 | 26.85 | 26.85 | 26.70 | 26.74 | -0.335% | 41,508 | +5.610% |
| 2025-10-30 | 26.77 | 26.88 | 26.77 | 26.83 | -0.223% | 49,572 | +5.255% |
| 2025-10-29 | 27.08 | 27.09 | 26.88 | 26.89 | -0.334% | 51,601 | +5.020% |
| 2025-10-28 | 26.84 | 27.07 | 26.84 | 26.98 | +0.484% | 43,587 | +4.670% |
| 2025-10-27 | 26.96 | 26.96 | 26.84 | 26.85 | 0.000% | 57,683 | +5.177% |
| 2025-10-24 | 26.95 | 26.98 | 26.85 | 26.85 | +0.261% | 36,160 | +5.177% |
| 2025-10-23 | 26.76 | 26.97 | 26.70 | 26.78 | +0.300% | 41,833 | +5.452% |
| 2025-10-22 | 26.76 | 26.84 | 26.63 | 26.70 | +0.150% | 140,693 | +5.768% |
| 2025-10-21 | 26.65 | 26.77 | 26.62 | 26.66 | -0.597% | 40,923 | +5.926% |
| 2025-10-20 | 26.80 | 26.89 | 26.67 | 26.82 | +0.412% | 19,364 | +5.295% |
| 2025-10-17 | 26.50 | 26.73 | 26.50 | 26.71 | +0.527% | 16,052 | +5.728% |
| 2025-10-16 | 26.54 | 26.72 | 26.47 | 26.57 | +0.220% | 31,563 | +6.285% |
| 2025-10-15 | 26.49 | 26.61 | 26.42 | 26.51 | +0.196% | 16,386 | +6.519% |
| 2025-10-14 | 26.28 | 26.53 | 26.28 | 26.46 | +0.265% | 22,850 | +6.727% |
| 2025-10-13 | 26.38 | 26.53 | 26.30 | 26.39 | +1.111% | 21,329 | +7.010% |
| 2025-10-10 | 26.50 | 26.61 | 26.04 | 26.10 | -1.604% | 28,256 | +8.199% |
| 2025-10-09 | 26.66 | 26.70 | 26.50 | 26.53 | -0.304% | 21,268 | +6.464% |
| 2025-10-08 | 26.46 | 26.64 | 26.46 | 26.61 | +0.363% | 25,506 | +6.141% |
| 2025-10-07 | 26.60 | 26.65 | 26.45 | 26.51 | -0.365% | 65,276 | +6.526% |
| 2025-10-06 | 26.68 | 26.72 | 26.58 | 26.61 | -0.236% | 83,774 | +6.137% |
| 2025-10-03 | 26.48 | 26.67 | 26.47 | 26.67 | +0.507% | 13,709 | +5.887% |
| 2025-10-02 | 26.62 | 26.64 | 26.43 | 26.54 | -0.393% | 40,920 | +6.424% |
| 2025-10-01 | 26.68 | 26.76 | 26.59 | 26.64 | +0.086% | 38,083 | +6.006% |
| 2025-09-30 | 26.60 | 26.66 | 26.53 | 26.62 | +0.404% | 315,330 | +6.098% |
| 2025-09-29 | 26.71 | 26.72 | 26.49 | 26.51 | -0.013% | 38,131 | +6.526% |
| 2025-09-26 | 26.46 | 26.60 | 26.43 | 26.51 | +0.658% | 101,719 | +6.512% |
| 2025-09-25 | 26.37 | 26.49 | 26.30 | 26.34 | -1.193% | 86,960 | +7.213% |
| 2025-09-24 | 26.83 | 26.83 | 26.61 | 26.66 | -0.900% | 36,634 | +5.934% |
| 2025-09-23 | 26.63 | 26.92 | 26.58 | 26.90 | +1.395% | 32,170 | +4.981% |
| 2025-09-22 | 26.55 | 26.65 | 26.50 | 26.53 | -1.081% | 40,339 | +6.446% |
| 2025-09-19 | 26.90 | 26.96 | 26.76 | 26.82 | -0.593% | 200,285 | +5.295% |
| 2025-09-18 | 26.88 | 27.02 | 26.86 | 26.98 | -0.074% | 118,029 | +4.670% |
| 2025-09-17 | 26.84 | 27.05 | 26.84 | 27.00 | +0.540% | 32,938 | +4.593% |
| 2025-09-16 | 26.93 | 26.93 | 26.72 | 26.86 | +0.205% | 70,792 | +5.157% |
| 2025-09-15 | 26.81 | 26.89 | 26.75 | 26.80 | +0.224% | 16,262 | +5.373% |
| 2025-09-12 | 26.75 | 26.78 | 26.64 | 26.74 | +0.413% | 23,096 | +5.610% |
| 2025-09-11 | 26.62 | 26.74 | 26.53 | 26.63 | +0.443% | 34,755 | +6.046% |
| 2025-09-10 | 26.58 | 26.63 | 26.41 | 26.51 | +0.655% | 851,161 | +6.515% |
| 2025-09-09 | 26.42 | 26.48 | 26.34 | 26.34 | -0.114% | 44,723 | +7.213% |
| 2025-09-08 | 26.42 | 26.43 | 26.32 | 26.37 | -0.076% | 29,384 | +7.091% |
| 2025-09-05 | 26.45 | 26.50 | 26.37 | 26.39 | +0.648% | 13,664 | +7.010% |
| 2025-09-04 | 26.25 | 26.32 | 26.15 | 26.22 | +0.229% | 37,171 | +7.704% |
| 2025-09-03 | 26.19 | 26.29 | 26.15 | 26.16 | +0.077% | 25,703 | +7.951% |
| 2025-09-02 | 26.14 | 26.23 | 26.08 | 26.14 | -0.495% | 39,016 | +8.034% |
| 2025-08-29 | 26.30 | 26.34 | 26.26 | 26.27 | -0.530% | 21,866 | +7.499% |
| 2025-08-28 | 26.46 | 26.52 | 26.41 | 26.41 | +0.228% | 20,834 | +6.929% |
| 2025-08-27 | 26.39 | 26.45 | 26.30 | 26.35 | -0.566% | 220,123 | +7.173% |
| 2025-08-26 | 26.51 | 26.56 | 26.42 | 26.50 | -0.600% | 26,075 | +6.566% |
| 2025-08-25 | 26.70 | 26.74 | 26.64 | 26.66 | -0.745% | 21,867 | +5.926% |
| 2025-08-22 | 26.50 | 26.87 | 26.50 | 26.86 | +1.397% | 16,518 | +5.138% |
| 2025-08-21 | 26.48 | 26.52 | 26.41 | 26.49 | -0.113% | 19,908 | +6.606% |
| 2025-08-20 | 26.51 | 26.52 | 26.40 | 26.52 | +0.278% | 12,988 | +6.486% |
| 2025-08-19 | 26.50 | 26.53 | 26.40 | 26.45 | -0.503% | 15,842 | +6.782% |
| 2025-08-18 | 26.58 | 26.63 | 26.50 | 26.58 | +0.113% | 13,364 | +6.245% |
| 2025-08-15 | 26.63 | 26.63 | 26.51 | 26.55 | +0.037% | 10,041 | +6.365% |
| 2025-08-14 | 26.53 | 26.62 | 26.50 | 26.54 | -0.467% | 10,016 | +6.405% |
| 2025-08-13 | 26.71 | 26.73 | 26.64 | 26.66 | +0.281% | 33,480 | +5.907% |
| 2025-08-12 | 26.50 | 26.59 | 26.46 | 26.59 | +0.949% | 24,191 | +6.205% |
| 2025-08-11 | 26.29 | 26.38 | 26.29 | 26.34 | -0.265% | 69,708 | +7.213% |
| 2025-08-08 | 26.43 | 26.47 | 26.35 | 26.41 | +0.247% | 37,498 | +6.929% |
| 2025-08-07 | 26.26 | 26.34 | 26.25 | 26.34 | +0.362% | 28,227 | +7.193% |
| 2025-08-06 | 26.14 | 26.29 | 26.10 | 26.25 | +0.575% | 277,415 | +7.581% |
| 2025-08-05 | 26.07 | 26.17 | 26.04 | 26.10 | +0.694% | 24,990 | +8.199% |
| 2025-08-04 | 25.90 | 25.98 | 25.86 | 25.92 | +0.504% | 32,175 | +8.951% |
| 2025-08-01 | 25.77 | 25.84 | 25.67 | 25.79 | +0.292% | 35,657 | +9.500% |
| 2025-07-31 | 25.65 | 25.79 | 25.64 | 25.71 | -0.175% | 42,061 | +9.819% |
| 2025-07-30 | 25.88 | 25.90 | 25.75 | 25.76 | -0.329% | 104,555 | +9.627% |
| 2025-07-29 | 25.86 | 25.87 | 25.79 | 25.84 | -0.135% | 27,420 | +9.267% |
| 2025-07-28 | 25.97 | 25.97 | 25.82 | 25.88 | -0.691% | 25,716 | +9.119% |
| 2025-07-25 | 26.05 | 26.06 | 25.98 | 26.06 | -0.268% | 24,425 | +8.365% |
| 2025-07-24 | 26.14 | 26.19 | 26.01 | 26.13 | -0.609% | 31,747 | +8.075% |
| 2025-07-23 | 26.15 | 26.32 | 26.10 | 26.29 | +1.155% | 69,360 | +7.417% |
| 2025-07-22 | 25.95 | 26.01 | 25.94 | 25.99 | -0.078% | 80,837 | +8.658% |
| 2025-07-21 | 26.00 | 26.12 | 25.97 | 26.01 | -0.192% | 19,185 | +8.574% |
| 2025-07-18 | 26.15 | 26.15 | 26.01 | 26.06 | -0.191% | 13,412 | +8.365% |
| 2025-07-17 | 26.02 | 26.11 | 25.95 | 26.11 | +0.462% | 39,057 | +8.158% |
| 2025-07-16 | 25.84 | 25.99 | 25.80 | 25.99 | +0.270% | 35,968 | +8.657% |
| 2025-07-15 | 25.99 | 26.00 | 25.88 | 25.92 | -0.461% | 42,403 | +8.951% |
| 2025-07-14 | 26.06 | 26.06 | 25.97 | 26.04 | +0.009% | 26,352 | +8.449% |
| 2025-07-11 | 26.06 | 26.07 | 25.84 | 26.04 | -0.354% | 70,027 | +8.459% |
| 2025-07-10 | 26.11 | 26.15 | 26.05 | 26.13 | +0.038% | 38,513 | +8.075% |
| 2025-07-09 | 26.12 | 26.18 | 26.09 | 26.12 | -0.457% | 77,950 | +8.116% |
| 2025-07-08 | 26.27 | 26.27 | 26.15 | 26.24 | 0.000% | 39,450 | +7.622% |
| 2025-07-07 | 26.26 | 26.37 | 26.16 | 26.24 | -0.944% | 57,138 | +7.622% |
| 2025-07-03 | 26.41 | 26.50 | 26.28 | 26.49 | +0.646% | 23,590 | +6.606% |
| 2025-07-02 | 26.10 | 26.32 | 26.10 | 26.32 | +0.420% | 35,861 | +7.295% |
| 2025-07-01 | 26.20 | 26.21 | 26.11 | 26.21 | +0.345% | 72,805 | +7.745% |
| 2025-06-30 | 25.97 | 26.15 | 25.94 | 26.12 | +0.578% | 40,249 | +8.116% |
| 2025-06-27 | 25.96 | 26.01 | 25.85 | 25.97 | 0.000% | 95,799 | +8.741% |
| 2025-06-26 | 25.92 | 26.00 | 25.85 | 25.97 | +0.854% | 39,265 | +8.741% |
| 2025-06-25 | 25.71 | 25.76 | 25.65 | 25.75 | +0.224% | 43,800 | +9.670% |
| 2025-06-24 | 25.56 | 25.75 | 25.52 | 25.69 | +1.672% | 24,826 | +9.916% |
| 2025-06-23 | 25.16 | 25.30 | 25.10 | 25.27 | -1.057% | 112,263 | +11.753% |
| 2025-06-20 | 25.73 | 25.73 | 25.53 | 25.54 | -0.371% | 21,351 | +10.572% |
| 2025-06-18 | 25.69 | 25.75 | 25.62 | 25.64 | -0.330% | 64,236 | +10.162% |
| 2025-06-17 | 25.88 | 25.90 | 25.65 | 25.72 | -0.963% | 61,114 | +9.798% |
| 2025-06-16 | 25.96 | 26.10 | 25.96 | 25.97 | +0.464% | 19,022 | +8.741% |
| 2025-06-13 | 25.75 | 25.85 | 25.70 | 25.85 | -0.996% | 30,801 | +9.246% |
| 2025-06-12 | 25.94 | 26.11 | 25.94 | 26.11 | +0.135% | 23,467 | +8.158% |
| 2025-06-11 | 26.01 | 26.14 | 26.00 | 26.07 | +0.249% | 45,312 | +8.304% |
| 2025-06-10 | 26.00 | 26.02 | 25.92 | 26.01 | +0.502% | 54,984 | +8.574% |
| 2025-06-09 | 25.77 | 25.90 | 25.77 | 25.88 | +0.039% | 22,219 | +9.119% |
| 2025-06-06 | 25.94 | 25.94 | 25.79 | 25.87 | +0.194% | 17,618 | +9.161% |
| 2025-06-05 | 25.96 | 25.96 | 25.71 | 25.82 | +0.311% | 28,333 | +9.373% |
| 2025-06-04 | 25.78 | 25.82 | 25.73 | 25.74 | +0.351% | 33,354 | +9.713% |
| 2025-06-03 | 25.60 | 25.73 | 25.56 | 25.65 | +0.117% | 24,446 | +10.097% |
| 2025-06-02 | 25.56 | 25.67 | 25.48 | 25.62 | +0.117% | 84,520 | +10.226% |
| 2025-05-30 | 25.57 | 25.62 | 25.49 | 25.59 | -0.891% | 40,026 | +10.356% |
| 2025-05-29 | 25.76 | 25.84 | 25.72 | 25.82 | -0.116% | 54,615 | +9.373% |
| 2025-05-28 | 25.86 | 25.87 | 25.79 | 25.85 | 0.000% | 38,159 | +9.246% |