Dark

EEMO
Invesco S&P Emerging Markets Momentum ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:20:50 PM EDT

20.89USD+0.869%(+0.18)7,380

18.77Bid 22.70Ask 3.93Spread

Pre-market

0.00USD-100.000%(-21.20)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

20.65USD-0.290%(-0.06)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	20.790000	20.890000	20.770000	20.890000	+1.162%	7,380	0.000%
2026-08-06	20.620000	21.030000	20.580000	20.650000	-2.594%	3,796	+1.162%
2026-08-05	21.230000	21.340000	21.120000	21.200000	+0.284%	57,406	-1.462%
2026-08-04	21.000000	21.290000	20.900000	21.140000	+5.122%	31,504	-1.183%
2026-08-03	19.650000	20.175000	19.650000	20.110000	+1.361%	5,333	+3.879%
2026-07-31	20.530000	20.530000	19.830000	19.840000	-0.402%	21,946	+5.292%
2026-07-30	19.320000	19.920000	19.170000	19.920000	+6.570%	61,021	+4.869%
2026-07-29	18.985000	19.390000	18.600000	18.691900	-3.848%	12,383	+11.760%
2026-07-28	19.210000	19.600000	19.110000	19.440000	-4.846%	16,902	+7.459%
2026-07-27	20.750000	20.750000	20.150000	20.430000	-0.390%	4,055	+2.252%
2026-07-24	20.630000	20.800000	20.510000	20.510000	-4.199%	3,178	+1.853%
2026-07-23	21.300000	21.450000	21.300000	21.409000	-0.654%	4,854	-2.424%
2026-07-22	21.470000	21.629900	21.470000	21.550000	+0.984%	7,280	-3.063%
2026-07-21	21.060000	21.528600	21.060000	21.340000	+4.872%	6,685	-2.109%
2026-07-20	20.660000	20.660000	20.348700	20.348700	-0.754%	4,487	+2.660%
2026-07-17	19.920000	20.750000	19.920000	20.503300	-1.046%	7,848	+1.886%
2026-07-16	21.040000	21.040000	20.600000	20.720000	-4.154%	9,530	+0.820%
2026-07-15	21.795000	21.920000	21.160000	21.618000	-1.333%	66,271	-3.368%
2026-07-14	21.800000	21.910000	21.610000	21.910000	+3.790%	6,863	-4.655%
2026-07-13	21.390000	21.440000	21.080000	21.110000	-6.799%	12,055	-1.042%
2026-07-10	22.335000	22.700000	22.335000	22.650000	+0.088%	7,361	-7.770%
2026-07-09	22.460000	22.700000	22.460000	22.630000	+2.151%	6,153	-7.689%
2026-07-08	21.680000	22.153400	21.540000	22.153400	-0.165%	27,180	-5.703%
2026-07-07	22.240000	22.398400	21.750000	22.190000	-5.211%	32,213	-5.858%
2026-07-06	23.300000	23.520000	23.300000	23.410000	+4.790%	18,912	-10.765%
2026-07-02	22.910000	23.186200	21.990000	22.340000	-3.415%	145,909	-6.491%
2026-07-01	23.300000	23.460000	23.060100	23.130000	-4.971%	20,238	-9.684%
2026-06-30	23.960000	24.340000	23.960000	24.340000	+2.918%	17,013	-14.174%
2026-06-29	23.660000	23.720000	23.140000	23.650000	-1.522%	12,761	-11.670%
2026-06-26	23.780000	24.185000	23.570000	24.015600	-2.336%	19,347	-13.015%
2026-06-25	25.190000	25.190000	24.060000	24.590000	+3.821%	19,780	-15.047%
2026-06-24	23.880000	23.930000	23.150000	23.685000	+0.314%	37,052	-11.801%
2026-06-23	23.560000	24.100000	23.340000	23.610800	-8.308%	33,639	-11.524%
2026-06-22	25.840000	26.170000	25.660000	25.750000	+0.406%	109,330	-18.874%
2026-06-18	25.310000	25.720000	25.310000	25.645900	+5.582%	20,059	-18.544%
2026-06-17	24.780000	24.940000	24.290000	24.290000	+0.415%	12,177	-13.998%
2026-06-16	24.800000	24.800000	24.170000	24.189500	-2.007%	27,754	-13.640%
2026-06-15	24.541900	24.700000	24.405000	24.685000	+4.909%	40,386	-15.374%
2026-06-12	23.290000	23.630000	23.080000	23.530000	+0.029%	15,078	-11.220%
2026-06-11	22.520000	23.550000	22.250000	23.523100	+8.551%	21,095	-11.194%
2026-06-10	22.100000	22.400000	21.670000	21.670000	-2.629%	9,830	-3.599%
2026-06-09	23.000000	23.060000	21.695000	22.255000	+0.134%	10,958	-6.133%
2026-06-08	22.260000	22.450000	22.170000	22.225200	+3.359%	7,022	-6.008%
2026-06-05	22.810000	22.810000	21.470000	21.503000	-10.217%	25,664	-2.851%
2026-06-04	23.780000	24.050000	23.510000	23.950000	-2.423%	14,095	-12.777%
2026-06-03	24.940000	24.940000	24.430000	24.544800	-1.323%	51,850	-14.890%
2026-06-02	24.600000	24.874000	24.600000	24.874000	+0.379%	46,822	-16.017%
2026-06-01	24.630000	24.900000	24.220000	24.780000	+3.134%	46,141	-15.698%
2026-05-29	24.020000	24.180000	23.930000	24.027100	-0.323%	30,498	-13.057%
2026-05-28	23.469900	24.220000	23.446000	24.105000	+1.794%	21,940	-13.337%
2026-05-27	24.120000	24.120000	23.495000	23.680200	-0.398%	42,362	-11.783%
2026-05-26	23.270000	23.830000	23.270000	23.774800	+6.979%	18,261	-12.134%
2026-05-22	22.440000	22.479700	22.223900	22.223900	-0.448%	14,166	-6.002%
2026-05-21	21.930000	22.410000	21.912000	22.324000	+2.515%	20,734	-6.424%
2026-05-20	21.460000	21.810000	21.300000	21.776300	+2.668%	12,166	-4.070%
2026-05-19	21.010000	21.529300	20.590000	21.210400	-1.931%	21,021	-1.511%
2026-05-18	21.603000	21.670000	21.390000	21.628000	+0.117%	9,649	-3.412%
2026-05-15	21.790000	21.790000	21.390000	21.602700	-5.777%	14,974	-3.299%
2026-05-14	22.920000	23.019900	22.847000	22.927100	-0.100%	6,931	-8.885%
2026-05-13	22.770000	22.988800	22.600000	22.950000	+3.410%	10,265	-8.976%
2026-05-12	22.300000	22.455000	21.720000	22.193300	-4.791%	19,329	-5.872%
2026-05-11	23.300000	23.450000	23.250000	23.310000	+1.379%	5,580	-10.382%
2026-05-08	22.680100	23.010000	22.680000	22.993000	+3.845%	8,841	-9.146%
2026-05-07	22.560000	22.620000	22.141600	22.141600	-2.163%	5,644	-5.653%
2026-05-06	22.480000	22.631200	22.255000	22.631200	+4.726%	8,361	-7.694%
2026-05-05	21.420000	21.653300	21.370000	21.610000	+4.409%	11,653	-3.332%
2026-05-04	20.660000	21.080000	20.660000	20.697500	+0.813%	6,893	+0.930%
2026-05-01	20.595000	20.620000	20.500000	20.530600	-0.378%	3,777	+1.751%
2026-04-30	20.130000	20.608600	20.120000	20.608600	+3.508%	1,420	+1.365%
2026-04-29	20.130000	20.130000	19.885000	19.910200	-0.149%	3,090	+4.921%
2026-04-28	19.820000	19.940000	19.820000	19.940000	-1.047%	341	+4.764%
2026-04-27	20.200000	20.200000	20.125000	20.151000	-0.071%	5,044	+3.667%
2026-04-24	20.040000	20.200000	19.990000	20.165300	+3.051%	3,925	+3.594%
2026-04-23	19.890000	19.955000	19.565000	19.568300	-3.001%	2,597	+6.754%
2026-04-22	20.173800	20.173800	20.173800	20.173800	+3.740%	81	+3.550%
2026-04-21	19.810000	19.810000	19.446500	19.446500	-1.860%	2,513	+7.423%
2026-04-20	19.860000	19.860000	19.740000	19.815100	-0.924%	1,244	+5.425%
2026-04-17	20.040000	20.040000	19.940000	19.999800	+2.040%	1,107	+4.451%
2026-04-16	19.370000	19.690000	19.370000	19.600000	+1.268%	5,950	+6.582%
2026-04-15	19.357915	19.357915	19.280000	19.354600	-0.826%	2,266	+7.933%
2026-04-14	19.180000	19.540000	19.180000	19.515800	+1.830%	9,760	+7.041%
2026-04-13	18.735000	19.250000	18.735000	19.165000	+1.628%	8,610	+9.001%
2026-04-10	18.939800	18.940000	18.829900	18.857900	+0.278%	3,262	+10.776%
2026-04-09	18.500000	18.835000	18.440000	18.805700	+0.192%	3,922	+11.083%
2026-04-08	19.020000	19.020000	18.630000	18.769700	+8.185%	2,420	+11.296%
2026-04-07	16.970000	17.349600	16.970000	17.349600	+0.625%	1,320	+20.406%
2026-04-06	17.220000	17.241900	17.190000	17.241900	+1.726%	475	+21.158%
2026-04-02	16.430000	16.949400	16.430000	16.949400	-1.739%	1,385	+23.249%
2026-04-01	17.240000	17.420000	17.215800	17.249300	+2.049%	2,163	+21.106%
2026-03-31	16.340000	16.902900	16.340000	16.902900	+4.085%	735	+23.588%
2026-03-30	16.410000	16.490000	16.239500	16.239500	-1.399%	1,289	+28.637%
2026-03-27	16.490000	16.655000	16.469900	16.469900	+0.184%	1,297	+26.837%
2026-03-26	16.840000	16.840000	16.439600	16.439600	-4.672%	2,298	+27.071%
2026-03-25	17.360000	17.360000	17.245000	17.245300	+1.580%	1,139	+21.134%
2026-03-24	16.870000	17.100000	16.870000	16.977000	-2.784%	1,364	+23.049%
2026-03-23	17.463200	17.463200	17.463200	17.463200	+2.179%	322	+19.623%
2026-03-20	17.130000	17.130000	17.050100	17.090800	-3.575%	1,844	+22.230%
2026-03-19	17.546900	17.724500	17.546900	17.724500	+1.096%	3,036	+17.859%
2026-03-18	17.720000	17.720000	17.532400	17.532400	-2.108%	2,662	+19.151%
2026-03-17	18.000000	18.000000	17.870000	17.910000	+0.180%	888	+16.639%
2026-03-16	17.877900	17.877900	17.877900	17.877900	+2.182%	136	+16.848%
2026-03-13	17.496200	17.496200	17.496200	17.496200	-0.212%	122	+19.397%
2026-03-12	17.533300	17.533300	17.533300	17.533300	-1.829%	63	+19.145%
2026-03-11	17.840000	17.860000	17.840000	17.860000	-0.582%	279	+16.965%
2026-03-10	17.970000	17.970000	17.950000	17.964500	+0.715%	957	+16.285%
2026-03-09	17.836900	17.836900	17.836900	17.836900	+1.639%	157	+17.117%
2026-03-06	17.549300	17.549300	17.549300	17.549300	+0.437%	471	+19.036%
2026-03-05	17.472900	17.472900	17.472900	17.472900	-1.868%	239	+19.557%
2026-03-04	17.805500	17.805500	17.805500	17.805500	+0.700%	234	+17.323%
2026-03-03	17.740000	17.740000	17.681700	17.681700	-3.317%	1,080	+18.145%
2026-03-02	18.230000	18.288400	18.220100	18.288400	-1.762%	1,230	+14.225%
2026-02-27	18.532400	18.630000	18.532400	18.616400	-0.207%	1,096	+12.213%
2026-02-26	18.650000	18.655100	18.620000	18.655100	-1.991%	1,010	+11.980%
2026-02-25	19.060000	19.060000	18.960000	19.034100	+0.547%	6,168	+9.750%
2026-02-24	18.930000	18.930600	18.930000	18.930600	-0.530%	354	+10.350%
2026-02-23	19.020000	19.060000	19.020000	19.031500	-0.401%	678	+9.765%
2026-02-20	19.030000	19.108100	19.030000	19.108100	+1.494%	933	+9.325%
2026-02-19	18.770000	18.888600	18.750000	18.826900	-0.350%	983	+10.958%
2026-02-18	18.850000	18.989900	18.850000	18.893000	+0.722%	1,698	+10.570%
2026-02-17	18.590000	18.870000	18.590000	18.757500	+0.307%	15,738	+11.369%
2026-02-13	18.590000	18.740000	18.590000	18.700000	+0.053%	434	+11.711%
2026-02-12	18.860000	18.869900	18.640000	18.690100	-0.901%	2,521	+11.770%
2026-02-11	18.795000	18.860000	18.795000	18.860000	+0.615%	1,479	+10.764%
2026-02-10	18.745000	18.840000	18.730000	18.744700	-0.294%	4,118	+11.445%
2026-02-09	18.590000	18.800000	18.590000	18.800000	+0.956%	798	+11.117%
2026-02-06	18.590000	18.622000	18.590000	18.622000	+2.147%	445	+12.179%
2026-02-05	18.260000	18.282800	18.230600	18.230600	-0.675%	502	+14.588%
2026-02-04	18.570000	18.570000	18.354500	18.354500	-0.710%	217	+13.814%
2026-02-03	18.485800	18.485800	18.485800	18.485800	+0.219%	200	+13.006%
2026-02-02	18.385000	18.450000	18.380000	18.445400	+0.276%	2,130	+13.253%
2026-01-30	18.410000	18.450000	18.394600	18.394600	-2.521%	4,226	+13.566%
2026-01-29	18.815000	18.870400	18.750000	18.870400	-0.104%	4,234	+10.702%
2026-01-28	18.809000	18.890000	18.809000	18.890000	+0.505%	3,050	+10.588%
2026-01-27	18.750000	18.795000	18.710000	18.795000	+1.461%	4,662	+11.147%
2026-01-26	18.470000	18.610000	18.470000	18.524300	-0.065%	15,439	+12.771%
2026-01-23	18.536400	18.536400	18.536400	18.536400	+0.577%	30	+12.697%
2026-01-22	18.470000	18.470000	18.430000	18.430000	+0.208%	830	+13.348%
2026-01-21	18.370000	18.391700	18.370000	18.391700	+0.666%	1,081	+13.584%
2026-01-20	18.210000	18.360000	18.180000	18.270000	-0.690%	12,018	+14.340%
2026-01-16	18.450000	18.450000	18.330000	18.397000	-0.795%	5,527	+13.551%
2026-01-15	18.530200	18.548000	18.530000	18.544400	+0.297%	942	+12.649%
2026-01-14	18.390000	18.489400	18.390000	18.489400	-0.111%	1,516	+12.984%
2026-01-13	18.490000	18.670000	18.410000	18.510000	+0.062%	10,545	+12.858%
2026-01-12	18.320000	18.500000	18.320000	18.498600	+1.836%	1,784	+12.927%
2026-01-09	18.140000	18.165000	18.130000	18.165000	+0.551%	1,406	+15.001%
2026-01-08	18.080000	18.090000	18.065500	18.065500	-0.025%	249	+15.635%
2026-01-07	18.140000	18.140000	18.010000	18.070000	-0.639%	6,642	+15.606%
2026-01-06	18.230000	18.230000	18.186200	18.186200	+0.708%	357	+14.867%
2026-01-05	17.960000	18.058300	17.944200	18.058300	+0.808%	9,296	+15.681%
2026-01-02	17.800100	17.913500	17.800100	17.913500	+2.046%	2,334	+16.616%
2025-12-31	17.554300	17.554300	17.554300	17.554300	-0.627%	84	+19.002%
2025-12-30	17.665000	17.665000	17.665000	17.665000	+0.228%	93	+18.256%
2025-12-29	17.610000	17.659900	17.600000	17.624800	-0.705%	460	+18.526%
2025-12-26	17.640000	17.750000	17.640000	17.750000	+0.400%	1,401	+17.690%
2025-12-24	17.670000	17.679200	17.670000	17.679200	+0.358%	370	+18.161%
2025-12-23	17.616100	17.616100	17.616100	17.616100	+0.068%	81	+18.585%
2025-12-22	17.550000	17.610000	17.550000	17.604100	-0.486%	1,689	+18.666%
2025-12-19	17.690000	17.690000	17.680000	17.690000	+1.185%	863	+18.089%
2025-12-18	17.485000	17.540000	17.482900	17.482900	+0.992%	679	+19.488%
2025-12-17	17.480000	17.480000	17.311200	17.311200	-0.795%	1,860	+20.673%
2025-12-16	17.490000	17.490000	17.350100	17.449900	-0.900%	3,628	+19.714%
2025-12-15	17.620000	17.720000	17.600000	17.608300	-0.346%	447	+18.637%
2025-12-12	17.669400	17.669400	17.669400	17.669400	-0.353%	137	+18.227%
2025-12-11	17.720000	17.790000	17.704800	17.732000	+0.287%	1,477	+17.810%
2025-12-10	17.580000	17.710000	17.580000	17.681200	+0.604%	2,157	+18.148%
2025-12-09	17.530000	17.575000	17.498600	17.575000	-0.176%	2,834	+18.862%
2025-12-08	17.720000	17.720000	17.598600	17.606000	-0.811%	1,214	+18.653%
2025-12-05	17.750000	17.750000	17.750000	17.750000	+0.911%	16	+17.690%
2025-12-04	17.589800	17.589800	17.589800	17.589800	+0.390%	161	+18.762%
2025-12-03	17.521400	17.521400	17.521400	17.521400	-0.126%	130	+19.226%
2025-12-02	17.490000	17.559900	17.460000	17.543500	+0.496%	8,846	+19.075%
2025-12-01	17.540000	17.570000	17.450000	17.457000	-1.002%	1,147	+19.665%
2025-11-28	17.660000	17.665000	17.630000	17.633700	+0.137%	371	+18.466%
2025-11-26	17.550000	17.659900	17.550000	17.609600	+0.448%	7,438	+18.628%
2025-11-25	17.450000	17.531000	17.450000	17.531000	+0.665%	207	+19.160%
2025-11-24	17.320000	17.415200	17.270000	17.415200	+0.666%	2,163	+19.953%
2025-11-21	17.300000	17.300000	17.300000	17.300000	+0.076%	16	+20.751%
2025-11-20	17.330000	17.410000	17.286800	17.286800	-1.175%	1,069	+20.844%
2025-11-19	17.440000	17.492400	17.383000	17.492400	-0.755%	1,632	+19.423%
2025-11-18	17.510000	17.680000	17.510000	17.625500	-1.014%	87,472	+18.521%
2025-11-17	17.806000	17.806000	17.806000	17.806000	-1.287%	178	+17.320%
2025-11-14	17.971000	18.038200	17.971000	18.038200	-0.110%	362	+15.810%
2025-11-13	18.136100	18.136100	18.058100	18.058100	-0.174%	3,723	+15.682%
2025-11-12	18.050000	18.110000	18.029000	18.089600	+0.594%	4,515	+15.481%
2025-11-11	17.982800	17.982800	17.982800	17.982800	+0.275%	84	+16.167%
2025-11-10	17.850000	17.933400	17.830000	17.933400	+1.818%	664	+16.487%
2025-11-07	17.500000	17.613200	17.500000	17.613200	-0.772%	2,518	+18.604%
2025-11-06	17.780000	17.846400	17.740000	17.750300	-0.391%	5,934	+17.688%
2025-11-05	17.700000	17.859300	17.700000	17.820000	+0.366%	22,996	+17.228%
2025-11-04	17.790000	17.800000	17.700000	17.755000	-1.389%	22,389	+17.657%
2025-11-03	18.080000	18.130000	17.970000	18.005000	+0.088%	89,118	+16.023%
2025-10-31	17.943300	18.000000	17.930000	17.989100	-0.414%	10,678	+16.126%
2025-10-30	18.100000	18.120000	18.055000	18.063800	-1.402%	836	+15.646%
2025-10-29	18.320000	18.320700	18.320000	18.320700	+0.385%	182	+14.024%
2025-10-28	18.217200	18.250400	18.217200	18.250400	-0.087%	699	+14.463%
2025-10-27	18.200000	18.270000	18.200000	18.266300	+1.254%	2,806	+14.364%
2025-10-24	18.090000	18.090000	18.040000	18.040000	+0.083%	155	+15.798%
2025-10-23	17.911200	18.025100	17.911200	18.025100	+0.836%	1,756	+15.894%
2025-10-22	17.840000	17.875600	17.740000	17.875600	+0.710%	109,222	+16.863%
2025-10-21	17.720000	17.790000	17.720000	17.749500	-0.765%	9,705	+17.693%
2025-10-20	17.786900	17.910000	17.786900	17.886300	+0.591%	603	+16.793%
2025-10-17	17.670000	17.800000	17.670000	17.781200	-0.385%	1,343	+17.484%
2025-10-16	17.837900	17.910000	17.820000	17.850000	+0.581%	4,334	+17.031%
2025-10-15	17.745000	17.770000	17.720000	17.746900	+1.495%	8,072	+17.711%
2025-10-14	17.485500	17.485500	17.485500	17.485500	-0.509%	37	+19.470%
2025-10-13	17.598300	17.598300	17.550000	17.575000	+2.299%	515	+18.862%
2025-10-10	17.870000	17.870000	17.170000	17.180000	-3.806%	9,380	+21.595%
2025-10-09	17.960000	17.960000	17.859700	17.859700	-1.465%	353	+16.967%
2025-10-08	18.080000	18.160000	18.080000	18.125200	+0.892%	1,650	+15.254%
2025-10-07	18.110000	18.110000	17.940000	17.965000	-0.855%	2,303	+16.282%
2025-10-06	18.090000	18.119900	18.090000	18.119900	+0.085%	271	+15.288%
2025-10-03	18.139900	18.139900	18.075000	18.104500	+0.070%	3,397	+15.386%
2025-10-02	18.091800	18.091800	18.091800	18.091800	+0.063%	130	+15.467%
2025-10-01	18.080000	18.150000	18.000000	18.080400	+0.586%	59,880	+15.539%
2025-09-30	17.920000	17.975100	17.920000	17.975100	+0.948%	228	+16.216%
2025-09-29	17.840000	17.840000	17.806300	17.806300	+0.576%	8,146	+17.318%
2025-09-26	17.620000	17.710000	17.620000	17.704300	-0.390%	1,745	+17.994%
2025-09-25	17.754000	17.820000	17.754000	17.773600	-0.144%	1,328	+17.534%
2025-09-24	17.860000	17.860000	17.790000	17.799300	-0.096%	963	+17.364%
2025-09-23	17.860000	17.960000	17.780000	17.816400	-1.138%	11,204	+17.252%
2025-09-22	17.940000	18.021400	17.940000	18.021400	-1.004%	765	+15.918%
2025-09-19	18.190000	18.280000	18.140000	18.204200	-0.415%	5,790	+14.754%
2025-09-18	18.220000	18.310000	18.220000	18.280000	-0.275%	1,455	+14.278%
2025-09-17	18.410000	18.410000	18.260000	18.330400	+0.294%	1,884	+13.964%
2025-09-16	18.200000	18.276600	18.170000	18.276600	+0.776%	1,104	+14.299%
2025-09-15	18.100000	18.189000	18.081100	18.135800	+0.412%	2,175	+15.187%
2025-09-12	18.080000	18.080000	17.990000	18.061300	-0.169%	2,729	+15.662%
2025-09-11	17.930000	18.091900	17.920000	18.091900	+1.044%	2,705	+15.466%
2025-09-10	17.900000	17.945000	17.850000	17.905000	+0.475%	7,375	+16.671%
2025-09-09	17.780000	17.860000	17.771000	17.820300	+0.795%	2,379	+17.226%
2025-09-08	17.660000	17.679700	17.659900	17.679700	+0.714%	905	+18.158%
2025-09-05	17.472000	17.570000	17.472000	17.554300	+1.250%	1,083	+19.002%
2025-09-04	17.337500	17.337500	17.337500	17.337500	-0.273%	121	+20.490%
2025-09-03	17.385000	17.385000	17.385000	17.385000	+0.114%	12	+20.161%
2025-09-02	17.250000	17.370000	17.250000	17.365200	+0.244%	4,116	+20.298%
2025-08-29	17.322900	17.322900	17.322900	17.322900	-0.967%	18	+20.592%
2025-08-28	17.440000	17.492000	17.440000	17.492000	+0.476%	306	+19.426%
2025-08-27	17.340000	17.409200	17.340000	17.409200	-1.000%	333	+19.994%
2025-08-26	17.560000	17.593700	17.550000	17.585000	-0.067%	845	+18.794%
2025-08-25	17.596800	17.596800	17.596800	17.596800	-0.588%	82	+18.715%
2025-08-22	17.708700	17.708700	17.700900	17.700900	+2.054%	376	+18.017%
2025-08-21	17.370000	17.370000	17.310100	17.344600	-0.031%	866	+20.441%
2025-08-20	17.350000	17.350000	17.350000	17.350000	-0.122%	184	+20.403%
2025-08-19	17.490000	17.510000	17.371200	17.371200	-0.566%	9,646	+20.257%
2025-08-18	17.470000	17.470000	17.470000	17.470000	+0.400%	1,038	+19.576%
2025-08-15	17.400400	17.400400	17.400400	17.400400	+0.251%	136	+20.055%
2025-08-14	17.356800	17.356800	17.356800	17.356800	-1.376%	152	+20.356%
2025-08-13	17.500000	17.599000	17.500000	17.599000	+1.846%	503	+18.700%
2025-08-12	17.200000	17.280000	17.200000	17.280000	+1.009%	486	+20.891%
2025-08-11	17.090000	17.107400	17.090000	17.107400	-0.336%	283	+22.111%
2025-08-08	17.160000	17.165000	17.160000	17.165000	-0.438%	1,439	+21.701%
2025-08-07	17.270000	17.270000	17.240500	17.240500	+0.674%	247	+21.168%
2025-08-06	17.130000	17.130000	17.125000	17.125000	+0.151%	242	+21.985%
2025-08-05	17.090000	17.099100	17.090000	17.099100	+0.397%	338	+22.170%
2025-08-04	17.031500	17.031500	17.031500	17.031500	+1.379%	72	+22.655%
2025-08-01	16.730000	16.799900	16.730000	16.799900	-0.609%	768	+24.346%
2025-07-31	16.950000	16.950000	16.902900	16.902900	-0.559%	269	+23.588%
2025-07-30	17.100000	17.120000	16.998000	16.998000	-0.857%	701	+22.897%
2025-07-29	17.110000	17.145000	17.104735	17.145000	-0.235%	467	+21.843%
2025-07-28	17.230000	17.230000	17.160000	17.185300	-0.907%	3,235	+21.557%
2025-07-25	17.390000	17.390000	17.342600	17.342600	-0.399%	308	+20.455%
2025-07-24	17.430000	17.450000	17.412000	17.412000	-0.161%	426	+19.975%
2025-07-23	17.440000	17.440000	17.440000	17.440000	+0.886%	133	+19.782%
2025-07-22	17.270267	17.286900	17.270267	17.286900	-0.018%	614	+20.843%
2025-07-21	17.325000	17.370000	17.290000	17.290000	+0.527%	1,350	+20.821%
2025-07-18	17.300000	17.300000	17.199400	17.199400	-0.008%	1,010	+21.458%
2025-07-17	17.149900	17.240000	17.149900	17.200800	+0.505%	1,138	+21.448%
2025-07-16	17.020000	17.114400	16.970000	17.114400	+0.391%	601	+22.061%
2025-07-15	17.030000	17.047700	17.030000	17.047700	+1.088%	190	+22.539%
2025-07-14	16.890000	16.910000	16.810000	16.864300	+0.385%	5,210	+23.871%
2025-07-11	16.781100	16.820000	16.760000	16.799600	-0.519%	2,157	+24.348%
2025-07-10	16.870000	16.887200	16.830000	16.887200	+0.579%	633	+23.703%
2025-07-09	16.800000	16.809900	16.790000	16.790000	-0.294%	1,000	+24.419%
2025-07-08	16.830000	16.839500	16.800000	16.839500	+0.655%	448	+24.054%
2025-07-07	16.770000	16.820000	16.710000	16.730000	-1.180%	1,556	+24.866%
2025-07-03	16.947500	17.000000	16.929700	16.929700	-0.205%	2,946	+23.393%
2025-07-02	16.904813	16.964500	16.880000	16.964500	+0.503%	1,160	+23.139%
2025-07-01	16.879600	16.879600	16.879600	16.879600	+0.237%	13	+23.759%
2025-06-30	16.840000	16.840000	16.839700	16.839700	-0.049%	762	+24.052%
2025-06-27	16.900000	16.930000	16.821100	16.848000	-0.308%	2,132	+23.991%
2025-06-26	16.974000	17.000000	16.900000	16.900000	+0.806%	1,628	+23.609%
2025-06-25	16.750000	16.764800	16.750000	16.764800	-0.258%	177	+24.606%
2025-06-24	16.808100	16.808100	16.808100	16.808100	+2.928%	425	+24.285%
2025-06-23	16.330000	16.330000	16.330000	16.330000	+0.136%	259	+27.924%
2025-06-20	16.307900	16.307900	16.307900	16.307900	-0.558%	127	+28.097%
2025-06-18	16.399400	16.399400	16.399400	16.399400	+0.180%	56	+27.383%
2025-06-17	16.370000	16.370000	16.370000	16.370000	-1.594%	340	+27.611%
2025-06-16	16.635100	16.635100	16.635100	16.635100	+1.806%	143	+25.578%
2025-06-13	16.340000	16.340000	16.340000	16.340000	-1.507%	235	+27.846%
2025-06-12	16.600000	16.600000	16.590000	16.590000	-0.330%	533	+25.919%
2025-06-11	16.610000	16.650000	16.610000	16.645000	+0.745%	564	+25.503%
2025-06-10	16.500000	16.521900	16.500000	16.521900	+0.407%	205	+26.438%
2025-06-09	16.455000	16.455000	16.455000	16.455000	+0.889%	88	+26.952%
2025-06-06	16.300000	16.330000	16.300000	16.310000	-0.061%	764	+28.081%
2025-06-05	16.354000	16.360000	16.280000	16.320000	+0.617%	1,109	+28.002%
2025-06-04	16.220000	16.220000	16.220000	16.220000	+1.629%	312	+28.792%
2025-06-03	15.960000	15.960000	15.960000	15.960000	+0.631%	227	+30.890%
2025-06-02	15.810000	15.860000	15.810000	15.860000	+1.148%	1,889	+31.715%
2025-05-30	15.680000	15.690000	15.680000	15.680000	-1.235%	686	+33.227%
2025-05-29	15.889800	15.889900	15.876004	15.876004	+0.164%	1,320	+31.582%
2025-05-28	15.840000	15.850000	15.800000	15.850000	-1.061%	6,464	+31.798%
2025-05-27	16.050000	16.050000	16.020000	16.020000	-0.178%	874	+30.400%
2025-05-23	15.980000	16.060000	15.980000	16.048500	+0.180%	2,136	+30.168%
2025-05-22	16.029900	16.029900	16.019700	16.019700	-0.097%	242	+30.402%
2025-05-21	16.035300	16.035300	16.035300	16.035300	+0.029%	188	+30.275%
2025-05-20	16.030600	16.030600	16.030600	16.030600	+0.067%	209	+30.313%
2025-05-19	16.019800	16.019800	16.019800	16.019800	+0.690%	140	+30.401%
2025-05-16	15.930000	15.940000	15.880000	15.910000	-0.188%	21,257	+31.301%
2025-05-15	15.940000	15.940000	15.940000	15.940000	-0.250%	747	+31.054%
2025-05-14	16.040000	16.040000	15.980000	15.980000	+0.417%	328	+30.726%
2025-05-13	15.870000	15.930100	15.870000	15.913600	+0.741%	1,035	+31.271%
2025-05-12	15.796500	15.796500	15.796500	15.796500	+1.453%	313	+32.244%
2025-05-09	15.570200	15.570200	15.570200	15.570200	+0.495%	53	+34.167%
2025-05-08	15.493500	15.493500	15.493500	15.493500	+0.576%	126	+34.831%
2025-05-07	15.390000	15.404700	15.390000	15.404700	-1.248%	221	+35.608%
2025-05-06	15.600000	15.600000	15.599400	15.599400	-0.269%	1,373	+33.915%
2025-05-05	15.700000	15.700000	15.640000	15.641400	+0.597%	2,198	+33.556%
2025-05-02	15.548500	15.548500	15.548500	15.548500	+3.625%	205	+34.354%
2025-05-01	15.060000	15.060000	14.931600	15.004600	-0.069%	3,031	+39.224%
2025-04-30	14.890000	15.069500	14.890000	15.014900	+0.240%	3,190	+39.128%
2025-04-29	14.920000	14.978900	14.920000	14.978900	+0.594%	794	+39.463%
2025-04-28	14.870000	14.910000	14.850000	14.890500	+0.472%	7,298	+40.291%
2025-04-25	14.950000	14.950000	14.740000	14.820500	-0.333%	6,767	+40.953%
2025-04-24	14.700000	14.890000	14.700000	14.870000	+0.883%	586	+40.484%
2025-04-23	14.730000	14.800000	14.730000	14.739900	+1.625%	237	+41.724%
2025-04-22	14.370000	14.520000	14.370000	14.504200	+2.286%	1,772	+44.027%
2025-04-21	14.410000	14.410000	14.160000	14.180000	-0.640%	2,165	+47.320%
2025-04-17	14.240000	14.350000	14.240000	14.271400	+0.837%	4,656	+46.377%
2025-04-16	14.290700	14.290700	14.150000	14.153000	-2.021%	787	+47.601%
2025-04-15	14.370000	14.450000	14.370000	14.445000	+0.452%	897	+44.618%
2025-04-14	14.000000	14.470000	14.000000	14.380000	+0.418%	7,496	+45.271%
2025-04-11	14.030000	14.320200	14.030000	14.320200	+3.703%	1,551	+45.878%
2025-04-10	13.940000	13.940000	13.690000	13.808800	-1.642%	10,693	+51.280%
2025-04-09	13.410000	14.165400	13.410000	14.039300	+8.244%	8,721	+48.797%
2025-04-08	13.590000	13.590000	12.850000	12.970000	-1.219%	14,199	+61.064%
2025-04-07	13.090000	13.670000	13.040000	13.130000	-5.183%	16,030	+59.101%
2025-04-04	13.870000	13.970000	13.720000	13.847800	-5.733%	15,608	+50.854%
2025-04-03	14.770000	14.780000	14.652000	14.690000	-2.001%	8,449	+42.206%
2025-04-02	14.960000	14.990000	14.915000	14.990000	+0.063%	6,912	+39.360%
2025-04-01	14.900000	14.980600	14.899900	14.980600	+0.262%	1,423	+39.447%
2025-03-31	14.850000	14.941500	14.840000	14.941500	-0.655%	32,079	+39.812%
2025-03-28	15.230000	15.230000	15.040000	15.040000	-1.953%	900	+38.896%
2025-03-27	15.315000	15.410000	15.315000	15.339600	+0.451%	30,734	+36.183%
2025-03-26	15.310000	15.340000	15.270000	15.270700	-0.452%	2,414	+36.798%
2025-03-25	15.440000	15.470000	15.145000	15.340000	-1.540%	243,875	+36.180%
2025-03-24	15.540000	15.610000	15.540000	15.580000	+0.516%	2,769	+34.082%
2025-03-21	15.530000	15.530000	15.500000	15.500000	+0.088%	372	+34.774%
2025-03-20	15.486400	15.486400	15.486400	15.486400	-0.142%	66	+34.893%
2025-03-19	15.480000	15.508400	15.480000	15.508400	+0.281%	463	+34.701%
2025-03-18	15.444000	15.465000	15.444000	15.465000	-0.097%	333	+35.079%
2025-03-17	15.460000	15.480000	15.460000	15.480000	+1.775%	421	+34.948%
2025-03-14	15.204800	15.210000	15.204800	15.210000	+1.104%	853	+37.344%
2025-03-13	15.104400	15.104400	15.040000	15.043900	-0.507%	1,064	+38.860%
2025-03-12	15.090000	15.139400	15.040000	15.120600	+0.374%	2,141	+38.156%
2025-03-11	15.010000	15.180000	15.010000	15.064300	+0.439%	5,052	+38.672%
2025-03-10	15.060000	15.060000	14.915000	14.998400	-2.601%	5,049	+39.282%
2025-03-07	15.356200	15.440000	15.280000	15.398900	+0.280%	537	+35.659%
2025-03-06	15.355900	15.355900	15.355900	15.355900	-0.915%	40	+36.039%
2025-03-05	15.410000	15.497700	15.410000	15.497700	+2.746%	4,296	+34.794%
2025-03-04	14.910000	15.120000	14.910000	15.083500	+1.164%	1,849	+38.496%
2025-03-03	15.110000	15.140000	14.862800	14.910000	-1.111%	29,001	+40.107%
2025-02-28	14.957500	15.100000	14.957500	15.077500	-1.092%	1,538	+38.551%
2025-02-27	15.230800	15.243900	15.230800	15.243900	-2.488%	953	+37.038%
2025-02-26	15.624400	15.687500	15.590000	15.632900	+0.347%	3,220	+33.628%
2025-02-25	15.590000	15.624100	15.530300	15.578800	-0.259%	5,304	+34.092%
2025-02-24	15.680000	15.680000	15.619200	15.619200	-0.069%	542	+33.746%
2025-02-21	15.675000	15.675000	15.630000	15.630000	-1.883%	871	+33.653%
2025-02-20	15.933200	15.933200	15.910000	15.930000	+0.475%	1,288	+31.136%
2025-02-19	15.854700	15.854700	15.854700	15.854700	-0.056%	233	+31.759%
2025-02-18	15.820000	15.890000	15.800000	15.863600	+0.466%	18,105	+31.685%