ERTH
Invesco MSCI Sustainable Future ETF
stockNYSEETF
At CloseOct 2, 2026
42.33USD+0.671%(+0.28)6,097
ERTH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 42.25 | 42.38 | 42.25 | 42.33 | +0.671% | 6,097 | 0.000% |
| 2026-10-01 | 41.79 | 42.08 | 41.77 | 42.05 | -0.722% | 11,327 | +0.671% |
| 2026-09-30 | 42.60 | 42.60 | 42.35 | 42.35 | -0.007% | 1,002 | -0.056% |
| 2026-09-29 | 42.55 | 42.55 | 42.23 | 42.36 | -0.840% | 1,401 | -0.063% |
| 2026-09-28 | 43.04 | 43.04 | 42.72 | 42.72 | -1.011% | 3,670 | -0.902% |
| 2026-09-25 | 43.34 | 43.34 | 43.02 | 43.15 | +0.173% | 3,115 | -1.904% |
| 2026-09-24 | 43.26 | 43.26 | 42.97 | 43.08 | -1.293% | 5,213 | -1.735% |
| 2026-09-23 | 44.21 | 44.21 | 43.64 | 43.64 | -1.668% | 2,195 | -3.005% |
| 2026-09-22 | 44.28 | 44.38 | 44.17 | 44.38 | +0.506% | 1,023 | -4.623% |
| 2026-09-21 | 44.08 | 44.23 | 43.89 | 44.16 | +0.419% | 3,234 | -4.141% |
| 2026-09-18 | 44.17 | 44.17 | 43.93 | 43.97 | -0.330% | 41,855 | -3.740% |
| 2026-09-17 | 44.05 | 44.24 | 43.78 | 44.12 | +1.420% | 8,376 | -4.057% |
| 2026-09-16 | 43.85 | 44.00 | 43.38 | 43.50 | -0.541% | 5,750 | -2.695% |
| 2026-09-15 | 43.88 | 43.88 | 43.70 | 43.74 | -0.902% | 3,743 | -3.221% |
| 2026-09-14 | 44.27 | 44.43 | 44.13 | 44.14 | -1.589% | 2,135 | -4.095% |
| 2026-09-11 | 44.90 | 45.01 | 44.78 | 44.85 | +0.515% | 1,388 | -5.619% |
| 2026-09-10 | 44.68 | 44.68 | 44.57 | 44.62 | -1.367% | 1,250 | -5.133% |
| 2026-09-09 | 45.33 | 45.33 | 45.23 | 45.24 | -1.178% | 1,666 | -6.429% |
| 2026-09-08 | 45.67 | 45.89 | 45.67 | 45.78 | +0.157% | 1,310 | -7.532% |
| 2026-09-04 | 45.64 | 45.79 | 45.64 | 45.71 | -0.010% | 2,963 | -7.387% |
| 2026-09-03 | 45.42 | 45.85 | 45.42 | 45.71 | +1.182% | 4,417 | -7.396% |
| 2026-09-02 | 45.08 | 45.18 | 45.08 | 45.18 | +0.027% | 1,906 | -6.301% |
| 2026-09-01 | 45.37 | 45.39 | 45.14 | 45.16 | -1.491% | 4,124 | -6.277% |
| 2026-08-31 | 45.76 | 45.89 | 45.70 | 45.85 | -0.585% | 3,883 | -7.674% |
| 2026-08-28 | 46.43 | 46.43 | 46.05 | 46.12 | -1.346% | 1,290 | -8.214% |
| 2026-08-27 | 46.67 | 46.83 | 46.63 | 46.75 | +0.554% | 4,894 | -9.449% |
| 2026-08-26 | 46.62 | 46.77 | 46.45 | 46.49 | -0.546% | 2,703 | -8.947% |
| 2026-08-25 | 46.63 | 46.81 | 46.63 | 46.74 | +0.548% | 2,110 | -9.444% |
| 2026-08-24 | 46.90 | 46.90 | 46.40 | 46.49 | -0.997% | 4,222 | -8.948% |
| 2026-08-21 | 47.17 | 47.22 | 46.95 | 46.96 | +0.263% | 4,152 | -9.856% |
| 2026-08-20 | 46.93 | 46.93 | 46.75 | 46.84 | -0.213% | 11,164 | -9.619% |
| 2026-08-19 | 46.66 | 46.97 | 46.66 | 46.93 | +1.098% | 1,725 | -9.811% |
| 2026-08-18 | 46.89 | 46.89 | 46.42 | 46.42 | -1.614% | 1,393 | -8.821% |
| 2026-08-17 | 47.49 | 47.49 | 47.19 | 47.19 | -0.521% | 1,667 | -10.293% |
| 2026-08-14 | 47.62 | 47.62 | 47.43 | 47.43 | -0.123% | 1,147 | -10.760% |
| 2026-08-13 | 47.61 | 47.61 | 47.49 | 47.49 | +0.064% | 1,093 | -10.871% |
| 2026-08-12 | 47.43 | 47.46 | 47.43 | 47.46 | +0.795% | 1,278 | -10.813% |
| 2026-08-11 | 47.05 | 47.09 | 47.03 | 47.09 | +0.217% | 4,438 | -10.104% |
| 2026-08-10 | 47.35 | 47.35 | 46.94 | 46.99 | -1.009% | 1,469 | -9.910% |
| 2026-08-07 | 47.14 | 47.48 | 47.14 | 47.47 | +1.984% | 7,239 | -10.818% |
| 2026-08-06 | 46.68 | 46.76 | 46.48 | 46.54 | -0.653% | 745 | -9.049% |
| 2026-08-05 | 46.86 | 46.98 | 46.77 | 46.85 | -0.697% | 21,859 | -9.643% |
| 2026-08-04 | 46.67 | 47.35 | 46.67 | 47.18 | +1.631% | 2,255 | -10.273% |
| 2026-08-03 | 45.83 | 46.43 | 45.83 | 46.42 | +0.965% | 2,286 | -8.809% |
| 2026-07-31 | 46.25 | 46.25 | 45.67 | 45.98 | -0.383% | 1,586 | -7.930% |
| 2026-07-30 | 45.76 | 46.15 | 45.76 | 46.15 | +2.234% | 4,278 | -8.283% |
| 2026-07-29 | 45.58 | 45.58 | 45.14 | 45.14 | -0.879% | 1,651 | -6.233% |
| 2026-07-28 | 45.48 | 45.59 | 45.48 | 45.54 | -0.507% | 4,330 | -7.057% |
| 2026-07-27 | 46.01 | 46.01 | 45.53 | 45.78 | +0.443% | 2,676 | -7.528% |
| 2026-07-24 | 45.76 | 45.98 | 45.54 | 45.57 | -0.211% | 3,191 | -7.119% |
| 2026-07-23 | 45.67 | 45.67 | 45.67 | 45.67 | -1.378% | 397 | -7.315% |
| 2026-07-22 | 46.37 | 46.44 | 46.31 | 46.31 | -0.266% | 1,688 | -8.592% |
| 2026-07-21 | 46.23 | 46.48 | 46.23 | 46.43 | +0.689% | 3,229 | -8.836% |
| 2026-07-20 | 46.48 | 46.48 | 46.11 | 46.11 | -0.560% | 1,630 | -8.207% |
| 2026-07-17 | 46.06 | 46.45 | 46.06 | 46.37 | -0.401% | 2,883 | -8.722% |
| 2026-07-16 | 46.70 | 46.70 | 46.53 | 46.56 | -0.549% | 824 | -9.087% |
| 2026-07-15 | 46.72 | 47.02 | 46.72 | 46.82 | +0.951% | 3,303 | -9.586% |
| 2026-07-14 | 46.34 | 46.38 | 46.26 | 46.38 | +1.331% | 1,560 | -8.727% |
| 2026-07-13 | 46.30 | 46.30 | 45.74 | 45.77 | -1.568% | 1,100 | -7.512% |
| 2026-07-10 | 46.41 | 46.60 | 46.41 | 46.50 | +0.286% | 1,908 | -8.962% |
| 2026-07-09 | 46.12 | 46.40 | 46.12 | 46.36 | +0.757% | 3,474 | -8.702% |
| 2026-07-08 | 45.94 | 46.02 | 45.45 | 46.02 | -0.656% | 2,929 | -8.010% |
| 2026-07-07 | 47.00 | 47.00 | 46.30 | 46.32 | -2.267% | 1,886 | -8.614% |
| 2026-07-06 | 47.08 | 47.40 | 46.98 | 47.39 | +1.258% | 2,958 | -10.685% |
| 2026-07-02 | 47.33 | 47.73 | 46.60 | 46.81 | -0.457% | 4,635 | -9.562% |
| 2026-07-01 | 46.88 | 47.37 | 46.88 | 47.02 | -0.594% | 3,092 | -9.975% |
| 2026-06-30 | 47.03 | 47.52 | 47.03 | 47.30 | +0.467% | 2,660 | -10.510% |
| 2026-06-29 | 46.94 | 47.08 | 46.66 | 47.08 | +0.872% | 22,927 | -10.092% |
| 2026-06-26 | 46.80 | 46.81 | 46.64 | 46.67 | -0.585% | 3,642 | -9.307% |
| 2026-06-25 | 47.31 | 47.31 | 46.80 | 46.95 | -0.069% | 7,342 | -9.838% |
| 2026-06-24 | 47.06 | 47.27 | 46.98 | 46.98 | +0.024% | 1,002 | -9.900% |
| 2026-06-23 | 46.90 | 47.12 | 46.90 | 46.97 | -2.533% | 2,226 | -9.878% |
| 2026-06-22 | 48.06 | 48.52 | 48.06 | 48.19 | -0.742% | 1,824 | -12.161% |
| 2026-06-18 | 48.19 | 48.55 | 48.19 | 48.55 | +1.053% | 8,356 | -12.813% |
| 2026-06-17 | 48.73 | 48.99 | 48.04 | 48.04 | -1.648% | 1,891 | -11.895% |
| 2026-06-16 | 49.08 | 49.10 | 48.85 | 48.85 | -0.791% | 892 | -13.346% |
| 2026-06-15 | 49.36 | 49.39 | 49.16 | 49.24 | +0.770% | 1,460 | -14.032% |
| 2026-06-12 | 48.86 | 48.88 | 48.80 | 48.86 | +0.708% | 1,195 | -13.370% |
| 2026-06-11 | 47.55 | 48.52 | 47.55 | 48.52 | +2.018% | 992 | -12.757% |
| 2026-06-10 | 48.18 | 48.25 | 47.55 | 47.56 | -1.857% | 2,327 | -10.997% |
| 2026-06-09 | 49.09 | 49.09 | 47.91 | 48.46 | -0.466% | 2,102 | -12.649% |
| 2026-06-08 | 49.11 | 49.11 | 48.69 | 48.69 | -0.133% | 3,085 | -13.057% |
| 2026-06-05 | 50.22 | 50.22 | 48.63 | 48.75 | -3.837% | 3,430 | -13.172% |
| 2026-06-04 | 50.50 | 50.72 | 50.37 | 50.70 | -0.379% | 12,705 | -16.504% |
| 2026-06-03 | 51.08 | 51.09 | 50.56 | 50.89 | -1.088% | 2,311 | -16.821% |
| 2026-06-02 | 51.26 | 51.45 | 51.26 | 51.45 | +1.090% | 1,846 | -17.726% |
| 2026-06-01 | 50.92 | 50.92 | 50.59 | 50.90 | -0.850% | 3,281 | -16.829% |
| 2026-05-29 | 51.05 | 51.33 | 51.05 | 51.33 | +0.684% | 1,434 | -17.536% |
| 2026-05-28 | 50.46 | 51.06 | 50.46 | 50.98 | +1.115% | 1,349 | -16.972% |
| 2026-05-27 | 50.13 | 50.47 | 50.13 | 50.42 | +0.346% | 3,159 | -16.047% |
| 2026-05-26 | 50.05 | 50.25 | 50.03 | 50.25 | +1.385% | 4,301 | -15.756% |
| 2026-05-22 | 49.47 | 49.57 | 49.10 | 49.56 | -0.175% | 1,094 | -14.589% |
| 2026-05-21 | 49.18 | 49.78 | 49.18 | 49.65 | +1.159% | 4,755 | -14.739% |
| 2026-05-20 | 48.60 | 49.19 | 48.60 | 49.08 | +1.089% | 5,532 | -13.751% |
| 2026-05-19 | 48.89 | 48.89 | 48.35 | 48.55 | -1.663% | 5,906 | -12.812% |
| 2026-05-18 | 49.83 | 49.83 | 49.13 | 49.37 | -0.954% | 1,957 | -14.262% |
| 2026-05-15 | 50.03 | 50.04 | 49.64 | 49.85 | -2.034% | 3,192 | -15.079% |
| 2026-05-14 | 50.56 | 50.88 | 50.56 | 50.88 | +0.418% | 3,026 | -16.807% |
| 2026-05-13 | 50.19 | 50.94 | 50.19 | 50.67 | +1.012% | 4,325 | -16.459% |
| 2026-05-12 | 50.24 | 50.24 | 49.78 | 50.16 | -1.386% | 933 | -15.614% |
| 2026-05-11 | 50.31 | 51.08 | 50.31 | 50.87 | +0.927% | 2,119 | -16.783% |
| 2026-05-08 | 50.14 | 50.44 | 50.14 | 50.40 | +0.861% | 5,930 | -16.012% |
| 2026-05-07 | 50.46 | 50.46 | 49.97 | 49.97 | -1.058% | 1,001 | -15.288% |
| 2026-05-06 | 50.00 | 50.57 | 50.00 | 50.50 | +1.561% | 6,483 | -16.185% |
| 2026-05-05 | 49.55 | 49.80 | 49.49 | 49.73 | +0.836% | 3,326 | -14.876% |
| 2026-05-04 | 49.58 | 49.58 | 49.28 | 49.32 | -0.924% | 1,130 | -14.164% |
| 2026-05-01 | 49.75 | 49.91 | 49.75 | 49.78 | +0.030% | 3,266 | -14.957% |
| 2026-04-30 | 49.51 | 49.81 | 49.47 | 49.76 | +1.271% | 1,895 | -14.932% |
| 2026-04-29 | 49.10 | 49.14 | 49.01 | 49.14 | -0.606% | 616 | -13.850% |
| 2026-04-28 | 49.24 | 49.44 | 49.22 | 49.44 | -1.083% | 1,206 | -14.373% |
| 2026-04-27 | 49.79 | 50.03 | 49.72 | 49.98 | +0.351% | 1,973 | -15.300% |
| 2026-04-24 | 49.66 | 49.89 | 49.66 | 49.80 | +0.399% | 1,015 | -15.003% |
| 2026-04-23 | 49.72 | 49.86 | 49.29 | 49.60 | -0.591% | 1,811 | -14.664% |
| 2026-04-22 | 49.90 | 50.17 | 49.84 | 49.90 | +0.690% | 2,306 | -15.168% |
| 2026-04-21 | 50.14 | 50.14 | 49.48 | 49.56 | -1.093% | 2,652 | -14.583% |
| 2026-04-20 | 49.96 | 50.14 | 49.95 | 50.10 | -0.163% | 1,198 | -15.516% |
| 2026-04-17 | 50.11 | 50.47 | 50.07 | 50.19 | +0.595% | 4,087 | -15.654% |
| 2026-04-16 | 50.00 | 50.00 | 49.74 | 49.89 | +0.140% | 2,790 | -15.152% |
| 2026-04-15 | 49.83 | 49.91 | 49.77 | 49.82 | +0.033% | 1,854 | -15.034% |
| 2026-04-14 | 49.36 | 49.80 | 49.36 | 49.80 | +1.468% | 2,166 | -15.006% |
| 2026-04-13 | 48.66 | 49.12 | 48.66 | 49.08 | +0.539% | 2,236 | -13.759% |
| 2026-04-10 | 48.61 | 48.89 | 48.61 | 48.82 | +1.236% | 711 | -13.294% |
| 2026-04-09 | 48.00 | 48.41 | 48.00 | 48.22 | -0.198% | 1,402 | -12.222% |
| 2026-04-08 | 48.26 | 48.42 | 48.19 | 48.32 | +2.730% | 3,323 | -12.397% |
| 2026-04-07 | 47.07 | 47.07 | 46.47 | 47.04 | -0.552% | 2,923 | -10.005% |
| 2026-04-06 | 47.34 | 47.41 | 47.17 | 47.30 | -0.255% | 2,430 | -10.501% |
| 2026-04-02 | 47.27 | 47.48 | 47.24 | 47.42 | -0.420% | 3,614 | -10.729% |
| 2026-04-01 | 47.61 | 47.81 | 47.53 | 47.62 | +0.435% | 4,601 | -11.104% |
| 2026-03-31 | 46.33 | 47.41 | 46.22 | 47.41 | +3.122% | 9,169 | -10.717% |
| 2026-03-30 | 46.51 | 46.51 | 45.94 | 45.98 | +0.057% | 5,299 | -7.930% |
| 2026-03-27 | 46.50 | 46.50 | 45.95 | 45.95 | -1.397% | 3,654 | -7.877% |
| 2026-03-26 | 47.10 | 47.33 | 46.60 | 46.60 | -2.052% | 4,458 | -9.164% |
| 2026-03-25 | 47.46 | 47.70 | 47.43 | 47.58 | +1.159% | 5,695 | -11.028% |
| 2026-03-24 | 47.00 | 47.03 | 47.00 | 47.03 | +0.067% | 858 | -9.996% |
| 2026-03-23 | 46.83 | 47.52 | 46.81 | 47.00 | +1.702% | 3,700 | -9.936% |
| 2026-03-20 | 47.54 | 47.54 | 46.21 | 46.21 | -2.530% | 4,618 | -8.403% |
| 2026-03-19 | 46.78 | 47.41 | 46.78 | 47.41 | +0.035% | 5,927 | -10.721% |
| 2026-03-18 | 47.80 | 47.80 | 47.40 | 47.40 | -1.519% | 1,637 | -10.689% |
| 2026-03-17 | 48.08 | 48.16 | 48.06 | 48.13 | +0.257% | 1,127 | -12.046% |
| 2026-03-16 | 47.95 | 48.04 | 47.73 | 48.00 | +2.483% | 7,451 | -11.819% |
| 2026-03-13 | 47.37 | 47.58 | 46.84 | 46.84 | -0.627% | 2,282 | -9.630% |
| 2026-03-12 | 47.41 | 47.41 | 47.13 | 47.14 | -1.181% | 3,002 | -10.197% |
| 2026-03-11 | 47.87 | 47.87 | 47.58 | 47.70 | +0.703% | 2,857 | -11.258% |
| 2026-03-10 | 47.21 | 47.67 | 47.21 | 47.37 | +0.785% | 4,530 | -10.634% |
| 2026-03-09 | 46.10 | 47.00 | 46.07 | 47.00 | +1.174% | 3,685 | -9.933% |
| 2026-03-06 | 46.28 | 46.62 | 46.28 | 46.45 | -0.811% | 3,165 | -8.876% |
| 2026-03-05 | 47.03 | 47.03 | 46.41 | 46.83 | -1.373% | 4,153 | -9.615% |
| 2026-03-04 | 47.06 | 47.50 | 47.02 | 47.48 | +1.052% | 3,869 | -10.856% |
| 2026-03-03 | 46.65 | 47.15 | 46.65 | 46.99 | -2.486% | 3,856 | -9.918% |
| 2026-03-02 | 47.68 | 48.21 | 47.68 | 48.19 | -0.282% | 2,265 | -12.157% |
| 2026-02-27 | 48.56 | 48.56 | 48.24 | 48.32 | -0.996% | 2,428 | -12.405% |
| 2026-02-26 | 49.31 | 49.31 | 48.20 | 48.81 | -1.880% | 9,026 | -13.277% |
| 2026-02-25 | 49.87 | 49.87 | 49.73 | 49.75 | -0.205% | 3,158 | -14.908% |
| 2026-02-24 | 49.44 | 49.97 | 49.44 | 49.85 | +1.021% | 6,181 | -15.083% |
| 2026-02-23 | 49.66 | 49.66 | 49.25 | 49.34 | -0.484% | 1,775 | -14.215% |
| 2026-02-20 | 48.99 | 49.58 | 48.99 | 49.58 | +0.791% | 2,043 | -14.630% |
| 2026-02-19 | 49.16 | 49.20 | 49.14 | 49.20 | -0.566% | 1,845 | -13.955% |
| 2026-02-18 | 49.77 | 49.77 | 49.48 | 49.48 | -0.048% | 1,036 | -14.442% |
| 2026-02-17 | 49.21 | 49.51 | 49.13 | 49.50 | +0.728% | 1,887 | -14.483% |
| 2026-02-13 | 48.85 | 49.17 | 48.85 | 49.14 | +0.387% | 983 | -13.861% |
| 2026-02-12 | 49.68 | 49.68 | 48.95 | 48.95 | -1.099% | 2,727 | -13.528% |
| 2026-02-11 | 49.56 | 49.60 | 49.09 | 49.50 | +0.543% | 6,258 | -14.478% |
| 2026-02-10 | 49.05 | 49.45 | 49.01 | 49.23 | +0.287% | 3,333 | -14.014% |
| 2026-02-09 | 48.70 | 49.11 | 48.70 | 49.09 | +0.620% | 3,134 | -13.767% |
| 2026-02-06 | 48.05 | 48.79 | 48.05 | 48.79 | +2.499% | 3,562 | -13.232% |
| 2026-02-05 | 47.81 | 47.90 | 47.54 | 47.60 | -1.091% | 1,959 | -11.064% |
| 2026-02-04 | 48.46 | 48.72 | 47.78 | 48.12 | +0.279% | 6,342 | -12.034% |
| 2026-02-03 | 47.73 | 47.99 | 47.55 | 47.99 | +0.780% | 3,273 | -11.788% |
| 2026-02-02 | 47.57 | 47.74 | 47.55 | 47.62 | -0.803% | 2,436 | -11.100% |
| 2026-01-30 | 48.40 | 48.40 | 47.88 | 48.00 | -1.211% | 5,150 | -11.814% |
| 2026-01-29 | 48.88 | 48.88 | 47.99 | 48.59 | -0.646% | 5,712 | -12.882% |
| 2026-01-28 | 48.90 | 48.98 | 48.73 | 48.91 | +1.088% | 3,546 | -13.444% |
| 2026-01-27 | 48.24 | 48.41 | 48.24 | 48.38 | +0.214% | 2,244 | -12.503% |
| 2026-01-26 | 48.29 | 48.45 | 48.26 | 48.28 | +0.482% | 3,721 | -12.316% |
| 2026-01-23 | 47.93 | 48.08 | 47.90 | 48.04 | +0.322% | 3,541 | -11.893% |
| 2026-01-22 | 47.77 | 48.19 | 47.77 | 47.89 | +1.126% | 5,620 | -11.610% |
| 2026-01-21 | 47.02 | 47.42 | 47.02 | 47.36 | +1.093% | 2,940 | -10.614% |
| 2026-01-20 | 47.18 | 47.18 | 46.76 | 46.84 | -2.087% | 6,264 | -9.637% |
| 2026-01-16 | 47.81 | 47.87 | 47.81 | 47.84 | -0.052% | 1,677 | -11.523% |
| 2026-01-15 | 47.79 | 48.07 | 47.79 | 47.87 | +0.526% | 4,444 | -11.570% |
| 2026-01-14 | 47.79 | 47.79 | 47.54 | 47.62 | -0.654% | 5,285 | -11.104% |
| 2026-01-13 | 48.00 | 48.00 | 47.92 | 47.93 | -0.398% | 2,775 | -11.686% |
| 2026-01-12 | 47.50 | 48.18 | 47.50 | 48.12 | +1.150% | 3,124 | -12.037% |
| 2026-01-09 | 47.45 | 47.58 | 47.43 | 47.58 | +0.087% | 4,756 | -11.025% |
| 2026-01-08 | 47.30 | 47.56 | 47.30 | 47.53 | +0.033% | 1,760 | -10.948% |
| 2026-01-07 | 47.53 | 47.70 | 47.47 | 47.52 | -0.980% | 5,128 | -10.919% |
| 2026-01-06 | 48.09 | 48.10 | 47.90 | 47.99 | -0.086% | 22,655 | -11.791% |
| 2026-01-05 | 47.89 | 48.08 | 47.72 | 48.03 | +0.245% | 9,651 | -11.868% |
| 2026-01-02 | 47.67 | 47.94 | 47.67 | 47.91 | +1.560% | 4,064 | -11.651% |
| 2025-12-31 | 47.46 | 47.46 | 47.00 | 47.18 | -0.818% | 3,254 | -10.273% |
| 2025-12-30 | 47.73 | 47.76 | 47.52 | 47.57 | -0.132% | 5,107 | -11.007% |
| 2025-12-29 | 47.60 | 47.78 | 47.23 | 47.63 | -0.467% | 9,875 | -11.125% |
| 2025-12-26 | 47.79 | 48.00 | 47.21 | 47.85 | +0.240% | 85,883 | -11.540% |
| 2025-12-24 | 47.65 | 47.89 | 47.64 | 47.74 | +0.240% | 5,624 | -11.327% |
| 2025-12-23 | 47.71 | 47.77 | 47.48 | 47.62 | -0.408% | 5,197 | -11.114% |
| 2025-12-22 | 47.38 | 47.92 | 47.00 | 47.82 | +0.344% | 7,764 | -11.477% |
| 2025-12-19 | 47.36 | 47.76 | 47.36 | 47.65 | +1.005% | 5,744 | -11.173% |
| 2025-12-18 | 46.91 | 47.32 | 46.86 | 47.18 | +1.445% | 8,080 | -10.280% |
| 2025-12-17 | 47.11 | 47.21 | 46.51 | 46.51 | -1.577% | 3,845 | -8.984% |
| 2025-12-16 | 47.16 | 47.37 | 46.91 | 47.25 | +0.351% | 30,843 | -10.419% |
| 2025-12-15 | 47.30 | 47.32 | 47.08 | 47.09 | +0.099% | 3,941 | -10.104% |
| 2025-12-12 | 47.54 | 47.75 | 46.80 | 47.04 | -0.851% | 4,013 | -10.015% |
| 2025-12-11 | 47.13 | 47.50 | 47.12 | 47.45 | +0.334% | 4,049 | -10.781% |
| 2025-12-10 | 46.93 | 47.29 | 46.83 | 47.29 | +1.065% | 903 | -10.483% |
| 2025-12-09 | 46.69 | 47.03 | 46.69 | 46.79 | -0.322% | 3,453 | -9.530% |
| 2025-12-08 | 47.14 | 47.14 | 46.65 | 46.94 | -0.498% | 27,269 | -9.821% |
| 2025-12-05 | 47.14 | 47.39 | 47.14 | 47.18 | +0.394% | 5,230 | -10.270% |
| 2025-12-04 | 46.99 | 47.03 | 46.80 | 46.99 | +0.258% | 26,280 | -9.917% |
| 2025-12-03 | 46.71 | 46.87 | 46.65 | 46.87 | -0.006% | 23,768 | -9.685% |
| 2025-12-02 | 46.92 | 46.99 | 46.78 | 46.87 | +0.066% | 4,375 | -9.690% |
| 2025-12-01 | 46.83 | 47.05 | 46.83 | 46.84 | -0.807% | 1,849 | -9.630% |
| 2025-11-28 | 46.98 | 47.23 | 46.98 | 47.22 | +0.382% | 1,592 | -10.360% |
| 2025-11-26 | 46.64 | 47.15 | 46.64 | 47.04 | +0.986% | 1,510 | -10.018% |
| 2025-11-25 | 45.94 | 46.58 | 45.94 | 46.58 | +1.056% | 1,564 | -9.130% |
| 2025-11-24 | 45.69 | 46.10 | 45.69 | 46.10 | +0.956% | 5,702 | -8.171% |
| 2025-11-21 | 45.13 | 45.90 | 45.02 | 45.66 | +0.951% | 20,697 | -7.293% |
| 2025-11-20 | 46.42 | 46.89 | 45.20 | 45.23 | -2.163% | 17,309 | -6.412% |
| 2025-11-19 | 46.36 | 46.50 | 45.98 | 46.23 | -0.255% | 21,284 | -8.436% |
| 2025-11-18 | 46.20 | 46.53 | 46.05 | 46.35 | -0.977% | 10,209 | -8.669% |
| 2025-11-17 | 47.28 | 47.28 | 46.81 | 46.81 | -1.629% | 2,941 | -9.561% |
| 2025-11-14 | 47.21 | 47.72 | 47.11 | 47.58 | -0.376% | 14,727 | -11.034% |
| 2025-11-13 | 48.16 | 48.16 | 47.71 | 47.76 | -2.239% | 2,446 | -11.369% |
| 2025-11-12 | 49.13 | 49.13 | 48.74 | 48.85 | -0.704% | 5,507 | -13.354% |
| 2025-11-11 | 49.09 | 49.20 | 48.96 | 49.20 | +0.359% | 4,331 | -13.963% |
| 2025-11-10 | 48.56 | 49.11 | 48.56 | 49.02 | +1.831% | 3,987 | -13.654% |
| 2025-11-07 | 47.97 | 48.14 | 47.48 | 48.14 | -0.162% | 61,802 | -12.073% |
| 2025-11-06 | 48.70 | 48.70 | 48.22 | 48.22 | -0.684% | 1,257 | -12.215% |
| 2025-11-05 | 47.70 | 48.75 | 47.70 | 48.55 | +2.780% | 6,351 | -12.816% |
| 2025-11-04 | 47.73 | 47.73 | 47.23 | 47.24 | -1.983% | 3,669 | -10.392% |
| 2025-11-03 | 48.40 | 48.44 | 48.18 | 48.20 | -0.186% | 2,031 | -12.169% |
| 2025-10-31 | 47.74 | 48.28 | 47.74 | 48.28 | +0.614% | 1,006 | -12.332% |
| 2025-10-30 | 48.20 | 48.26 | 47.99 | 47.99 | -1.377% | 1,708 | -11.794% |
| 2025-10-29 | 48.90 | 49.13 | 48.65 | 48.66 | -0.312% | 2,339 | -13.009% |
| 2025-10-28 | 48.62 | 48.85 | 48.62 | 48.81 | +0.387% | 1,992 | -13.280% |
| 2025-10-27 | 48.33 | 48.62 | 48.33 | 48.62 | +0.881% | 10,172 | -12.944% |
| 2025-10-24 | 47.99 | 48.30 | 47.96 | 48.20 | +0.995% | 5,344 | -12.177% |
| 2025-10-23 | 47.12 | 47.72 | 47.12 | 47.72 | +1.024% | 4,045 | -11.303% |
| 2025-10-22 | 47.33 | 47.47 | 46.83 | 47.24 | -0.354% | 5,156 | -10.394% |
| 2025-10-21 | 47.49 | 47.61 | 47.34 | 47.41 | -0.441% | 3,718 | -10.712% |
| 2025-10-20 | 47.46 | 47.70 | 47.46 | 47.62 | +0.028% | 3,673 | -11.106% |
| 2025-10-17 | 47.37 | 47.66 | 47.36 | 47.60 | -0.343% | 5,474 | -11.081% |
| 2025-10-16 | 47.87 | 48.14 | 47.62 | 47.77 | -0.131% | 2,806 | -11.385% |
| 2025-10-15 | 47.68 | 47.86 | 47.47 | 47.83 | +1.269% | 3,664 | -11.502% |
| 2025-10-14 | 46.85 | 47.41 | 46.63 | 47.23 | +0.126% | 2,259 | -10.379% |
| 2025-10-13 | 46.83 | 47.19 | 46.83 | 47.17 | +2.040% | 5,493 | -10.266% |
| 2025-10-10 | 47.66 | 47.73 | 46.23 | 46.23 | -3.509% | 3,248 | -8.435% |
| 2025-10-09 | 48.02 | 48.02 | 47.65 | 47.91 | -0.165% | 1,854 | -11.648% |
| 2025-10-08 | 47.86 | 47.99 | 47.86 | 47.99 | +0.447% | 4,742 | -11.794% |
| 2025-10-07 | 48.34 | 48.34 | 47.76 | 47.78 | -1.346% | 3,892 | -11.399% |
| 2025-10-06 | 48.28 | 48.50 | 48.28 | 48.43 | +0.235% | 3,025 | -12.592% |
| 2025-10-03 | 48.36 | 48.41 | 47.99 | 48.31 | -0.419% | 1,865 | -12.387% |
| 2025-10-02 | 48.61 | 48.61 | 48.41 | 48.52 | +0.507% | 4,098 | -12.754% |
| 2025-10-01 | 47.58 | 48.35 | 47.58 | 48.27 | +1.308% | 12,692 | -12.312% |
| 2025-09-30 | 47.54 | 47.65 | 47.35 | 47.65 | +0.729% | 3,359 | -11.165% |
| 2025-09-29 | 47.34 | 47.35 | 47.28 | 47.31 | +0.684% | 1,851 | -10.517% |
| 2025-09-26 | 47.03 | 47.05 | 46.72 | 46.98 | +0.059% | 9,814 | -9.905% |
| 2025-09-25 | 47.01 | 47.09 | 46.73 | 46.96 | +0.212% | 7,395 | -9.852% |
| 2025-09-24 | 46.81 | 47.09 | 46.77 | 46.86 | +0.088% | 5,381 | -9.661% |
| 2025-09-23 | 47.20 | 47.20 | 46.82 | 46.82 | -0.732% | 1,662 | -9.582% |
| 2025-09-22 | 46.63 | 47.22 | 46.63 | 47.16 | +0.177% | 7,342 | -10.243% |
| 2025-09-19 | 47.13 | 47.13 | 46.99 | 47.08 | -0.122% | 4,393 | -10.085% |
| 2025-09-18 | 46.55 | 47.16 | 46.55 | 47.14 | +0.160% | 6,762 | -10.194% |
| 2025-09-17 | 47.11 | 47.49 | 46.83 | 47.06 | +0.230% | 9,747 | -10.051% |
| 2025-09-16 | 46.59 | 46.99 | 46.17 | 46.95 | +0.489% | 4,863 | -9.844% |
| 2025-09-15 | 46.12 | 46.76 | 46.12 | 46.72 | +1.625% | 3,761 | -9.403% |
| 2025-09-12 | 45.88 | 46.02 | 45.83 | 45.98 | -0.146% | 4,092 | -7.931% |
| 2025-09-11 | 45.49 | 46.10 | 45.49 | 46.04 | +1.396% | 4,196 | -8.065% |
| 2025-09-10 | 45.26 | 45.45 | 45.26 | 45.41 | +0.343% | 3,047 | -6.782% |
| 2025-09-09 | 45.40 | 45.42 | 45.00 | 45.25 | -0.806% | 2,568 | -6.463% |
| 2025-09-08 | 45.61 | 45.62 | 45.56 | 45.62 | +0.155% | 867 | -7.216% |
| 2025-09-05 | 45.23 | 45.56 | 45.23 | 45.55 | +1.696% | 1,885 | -7.073% |
| 2025-09-04 | 44.62 | 44.80 | 44.55 | 44.79 | -0.026% | 10,332 | -5.497% |
| 2025-09-03 | 44.59 | 44.84 | 44.59 | 44.80 | +0.231% | 4,726 | -5.521% |
| 2025-09-02 | 44.34 | 44.70 | 44.34 | 44.70 | -1.085% | 4,434 | -5.303% |
| 2025-08-29 | 45.60 | 45.60 | 45.15 | 45.19 | -1.012% | 4,428 | -6.330% |
| 2025-08-28 | 45.45 | 45.65 | 45.45 | 45.65 | +0.335% | 2,940 | -7.278% |
| 2025-08-27 | 45.47 | 45.53 | 45.43 | 45.50 | -1.066% | 4,573 | -6.967% |
| 2025-08-26 | 45.84 | 46.02 | 45.84 | 45.99 | +0.311% | 5,370 | -7.958% |
| 2025-08-25 | 46.13 | 46.13 | 45.85 | 45.85 | -0.907% | 5,082 | -7.672% |
| 2025-08-22 | 45.77 | 46.27 | 45.76 | 46.27 | +3.738% | 3,292 | -8.510% |
| 2025-08-21 | 44.64 | 44.79 | 44.49 | 44.60 | -0.734% | 5,003 | -5.090% |
| 2025-08-20 | 44.78 | 44.93 | 44.75 | 44.93 | -0.506% | 2,542 | -5.787% |
| 2025-08-19 | 45.27 | 45.44 | 45.04 | 45.16 | -0.248% | 4,967 | -6.264% |
| 2025-08-18 | 44.79 | 45.27 | 44.79 | 45.27 | +1.573% | 954 | -6.497% |
| 2025-08-15 | 44.10 | 44.64 | 44.10 | 44.57 | +1.451% | 2,630 | -5.026% |
| 2025-08-14 | 44.14 | 44.14 | 43.68 | 43.93 | -1.488% | 1,671 | -3.648% |
| 2025-08-13 | 44.34 | 44.60 | 44.33 | 44.60 | +0.858% | 4,530 | -5.082% |
| 2025-08-12 | 43.93 | 44.22 | 43.89 | 44.22 | +0.838% | 4,256 | -4.268% |
| 2025-08-11 | 43.94 | 44.10 | 43.84 | 43.85 | -0.262% | 7,397 | -3.466% |
| 2025-08-08 | 44.01 | 44.10 | 43.97 | 43.97 | +0.170% | 8,738 | -3.719% |
| 2025-08-07 | 43.57 | 43.89 | 43.57 | 43.89 | +1.232% | 4,163 | -3.555% |
| 2025-08-06 | 43.39 | 43.40 | 43.27 | 43.36 | -0.171% | 4,180 | -2.367% |
| 2025-08-05 | 43.40 | 43.55 | 43.22 | 43.43 | +0.241% | 7,036 | -2.533% |
| 2025-08-04 | 43.22 | 43.38 | 43.22 | 43.33 | +0.803% | 18,746 | -2.299% |
| 2025-08-01 | 42.98 | 42.98 | 42.98 | 42.98 | -0.561% | 391 | -1.515% |
| 2025-07-31 | 43.49 | 43.49 | 43.14 | 43.22 | -1.228% | 2,913 | -2.067% |
| 2025-07-30 | 44.03 | 44.05 | 43.65 | 43.76 | -1.359% | 2,838 | -3.270% |
| 2025-07-29 | 44.91 | 44.91 | 44.35 | 44.36 | -0.828% | 5,149 | -4.585% |
| 2025-07-28 | 44.81 | 44.87 | 44.65 | 44.73 | -0.703% | 11,454 | -5.375% |
| 2025-07-25 | 44.79 | 45.05 | 44.79 | 45.05 | -0.068% | 3,063 | -6.039% |
| 2025-07-24 | 45.30 | 45.30 | 45.08 | 45.08 | -0.756% | 1,515 | -6.104% |
| 2025-07-23 | 45.36 | 45.44 | 45.20 | 45.42 | +0.426% | 3,580 | -6.813% |
| 2025-07-22 | 44.74 | 45.26 | 44.69 | 45.23 | +1.669% | 5,639 | -6.417% |
| 2025-07-21 | 44.44 | 44.76 | 44.44 | 44.49 | +0.286% | 32,521 | -4.855% |
| 2025-07-18 | 44.28 | 44.37 | 44.26 | 44.36 | +1.000% | 4,151 | -4.583% |
| 2025-07-17 | 43.52 | 43.96 | 43.52 | 43.92 | +1.126% | 3,469 | -3.629% |
| 2025-07-16 | 43.33 | 43.44 | 43.18 | 43.44 | -0.186% | 5,005 | -2.544% |
| 2025-07-15 | 43.64 | 43.69 | 43.47 | 43.52 | +0.644% | 3,781 | -2.725% |
| 2025-07-14 | 43.11 | 43.24 | 43.07 | 43.24 | -0.052% | 5,686 | -2.099% |
| 2025-07-11 | 43.26 | 43.31 | 43.12 | 43.26 | -0.323% | 4,927 | -2.150% |
| 2025-07-10 | 43.16 | 43.44 | 43.16 | 43.40 | +0.449% | 3,047 | -2.465% |
| 2025-07-09 | 42.99 | 43.21 | 42.99 | 43.21 | +0.623% | 1,949 | -2.028% |
| 2025-07-08 | 42.73 | 43.01 | 42.73 | 42.94 | +0.068% | 1,635 | -1.417% |
| 2025-07-07 | 43.27 | 43.27 | 42.86 | 42.91 | -1.838% | 6,153 | -1.350% |
| 2025-07-03 | 43.30 | 43.80 | 43.30 | 43.71 | +1.626% | 16,474 | -3.163% |
| 2025-07-02 | 42.53 | 43.01 | 42.53 | 43.01 | +1.155% | 5,368 | -1.588% |
| 2025-07-01 | 42.22 | 42.78 | 42.19 | 42.52 | +0.099% | 3,724 | -0.451% |
| 2025-06-30 | 42.30 | 42.53 | 42.27 | 42.48 | +0.012% | 4,730 | -0.353% |
| 2025-06-27 | 42.65 | 42.65 | 42.22 | 42.47 | -0.433% | 5,110 | -0.341% |
| 2025-06-26 | 42.53 | 42.76 | 42.51 | 42.66 | +0.595% | 4,318 | -0.773% |
| 2025-06-25 | 42.62 | 42.62 | 42.31 | 42.41 | -0.592% | 10,263 | -0.183% |
| 2025-06-24 | 42.46 | 42.77 | 42.46 | 42.66 | +1.452% | 5,067 | -0.774% |
| 2025-06-23 | 41.48 | 42.05 | 41.48 | 42.05 | +0.813% | 4,192 | +0.668% |
| 2025-06-20 | 42.05 | 42.05 | 41.71 | 41.71 | -0.643% | 4,354 | +1.486% |
| 2025-06-18 | 42.22 | 42.22 | 41.98 | 41.98 | -0.085% | 1,392 | +0.834% |
| 2025-06-17 | 42.45 | 42.50 | 41.88 | 42.02 | -2.849% | 49,213 | +0.748% |
| 2025-06-16 | 43.20 | 43.48 | 43.20 | 43.25 | +1.165% | 1,820 | -2.122% |
| 2025-06-13 | 42.65 | 42.92 | 42.60 | 42.75 | -1.172% | 4,040 | -0.982% |
| 2025-06-12 | 43.25 | 43.33 | 43.20 | 43.26 | -0.158% | 1,717 | -2.143% |
| 2025-06-11 | 43.51 | 43.66 | 43.33 | 43.33 | +0.321% | 2,267 | -2.298% |
| 2025-06-10 | 42.89 | 43.19 | 42.89 | 43.19 | +1.099% | 1,178 | -1.985% |
| 2025-06-09 | 42.65 | 42.78 | 42.60 | 42.72 | +0.499% | 1,759 | -0.908% |
| 2025-06-06 | 42.22 | 42.55 | 42.22 | 42.51 | +0.415% | 2,787 | -0.413% |
| 2025-06-05 | 42.48 | 42.52 | 42.10 | 42.33 | -0.212% | 34,914 | 0.000% |
| 2025-06-04 | 42.29 | 42.44 | 42.29 | 42.42 | +0.571% | 2,480 | -0.212% |
| 2025-06-03 | 41.74 | 42.27 | 41.74 | 42.18 | +1.146% | 1,723 | +0.358% |
| 2025-06-02 | 41.67 | 41.70 | 41.30 | 41.70 | -0.333% | 6,093 | +1.507% |
| 2025-05-30 | 41.75 | 41.95 | 41.64 | 41.84 | -0.783% | 995 | +1.169% |
| 2025-05-29 | 41.51 | 42.37 | 41.51 | 42.17 | +0.903% | 296,362 | +0.376% |
| 2025-05-28 | 41.99 | 42.01 | 41.76 | 41.79 | -0.722% | 7,716 | +1.282% |
| 2025-05-27 | 42.00 | 42.16 | 41.94 | 42.10 | -0.096% | 5,732 | +0.551% |
| 2025-05-23 | 42.05 | 42.27 | 42.04 | 42.14 | +0.258% | 4,244 | +0.454% |
| 2025-05-22 | 42.30 | 42.30 | 41.90 | 42.03 | -1.704% | 5,746 | +0.714% |
| 2025-05-21 | 43.08 | 43.26 | 42.64 | 42.76 | -0.632% | 4,288 | -1.002% |
| 2025-05-20 | 43.18 | 43.21 | 42.96 | 43.03 | +0.472% | 3,076 | -1.627% |
| 2025-05-19 | 42.70 | 42.83 | 42.52 | 42.83 | -0.736% | 15,162 | -1.163% |
| 2025-05-16 | 43.12 | 43.15 | 42.98 | 43.15 | +0.458% | 3,556 | -1.890% |
| 2025-05-15 | 42.80 | 42.95 | 42.69 | 42.95 | +0.059% | 3,410 | -1.441% |
| 2025-05-14 | 42.84 | 43.00 | 42.84 | 42.92 | +0.319% | 1,891 | -1.382% |
| 2025-05-13 | 42.38 | 42.79 | 42.38 | 42.79 | +1.826% | 6,753 | -1.068% |
| 2025-05-12 | 41.99 | 42.14 | 41.87 | 42.02 | +3.035% | 5,526 | +0.738% |
| 2025-05-09 | 40.58 | 40.84 | 40.58 | 40.78 | +0.943% | 4,607 | +3.796% |
| 2025-05-08 | 40.18 | 40.54 | 40.06 | 40.40 | +1.269% | 3,048 | +4.774% |
| 2025-05-07 | 39.92 | 39.99 | 39.80 | 39.90 | -0.596% | 5,298 | +6.104% |
| 2025-05-06 | 39.89 | 40.42 | 39.89 | 40.13 | +0.286% | 10,853 | +5.471% |
| 2025-05-05 | 40.15 | 40.38 | 39.92 | 40.02 | -0.217% | 5,902 | +5.772% |
| 2025-05-02 | 40.02 | 40.29 | 39.93 | 40.11 | +2.046% | 7,315 | +5.543% |
| 2025-05-01 | 39.29 | 39.54 | 39.29 | 39.30 | +0.010% | 4,760 | +7.702% |
| 2025-04-30 | 39.16 | 39.30 | 38.61 | 39.30 | -0.601% | 2,999 | +7.712% |
| 2025-04-29 | 39.44 | 39.68 | 39.35 | 39.54 | -0.556% | 4,498 | +7.065% |
| 2025-04-28 | 39.48 | 39.76 | 39.33 | 39.76 | +0.429% | 3,174 | +6.470% |
| 2025-04-25 | 39.04 | 39.59 | 39.03 | 39.59 | +0.938% | 4,685 | +6.927% |
| 2025-04-24 | 39.05 | 39.30 | 39.05 | 39.22 | +1.213% | 2,345 | +7.930% |
| 2025-04-23 | 38.88 | 39.01 | 38.68 | 38.75 | +1.318% | 11,034 | +9.239% |
| 2025-04-22 | 37.76 | 38.51 | 37.76 | 38.25 | +3.076% | 3,951 | +10.678% |
| 2025-04-21 | 37.47 | 37.47 | 36.79 | 37.10 | -1.467% | 12,857 | +14.082% |
| 2025-04-17 | 37.70 | 37.80 | 37.41 | 37.66 | +0.629% | 4,450 | +12.408% |
| 2025-04-16 | 37.58 | 37.90 | 37.08 | 37.42 | -1.521% | 3,752 | +13.115% |
| 2025-04-15 | 38.02 | 38.02 | 37.81 | 38.00 | -0.377% | 4,984 | +11.395% |
| 2025-04-14 | 37.89 | 38.26 | 37.81 | 38.14 | 0.000% | 4,458 | +10.975% |