INVG
GMO Systematic Investment Grade Credit ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)115
After-hoursOct 2, 2026 4:10:30 PM EDT
24.07USD0.000%(0.00)
INVG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.07 | 24.07 | 24.07 | 24.07 | -0.210% | 116 | 0.000% |
| 2026-10-01 | 23.98 | 24.14 | 23.98 | 24.12 | +0.279% | 667 | -0.210% |
| 2026-09-30 | 24.05 | 24.05 | 24.05 | 24.05 | -0.627% | 636 | +0.068% |
| 2026-09-29 | 24.15 | 24.21 | 24.15 | 24.21 | -0.040% | 327 | -0.559% |
| 2026-09-28 | 24.19 | 24.24 | 24.19 | 24.21 | -0.575% | 2,460 | -0.599% |
| 2026-09-25 | 24.31 | 24.36 | 24.31 | 24.36 | -0.018% | 447 | -1.171% |
| 2026-09-24 | 24.41 | 24.44 | 24.36 | 24.36 | -0.573% | 1,011 | -1.188% |
| 2026-09-23 | 24.55 | 24.55 | 24.48 | 24.50 | -0.951% | 3,221 | -1.754% |
| 2026-09-22 | 24.73 | 24.73 | 24.73 | 24.73 | -0.015% | 172 | -2.689% |
| 2026-09-21 | 24.70 | 24.74 | 24.70 | 24.74 | +0.319% | 4,044 | -2.703% |
| 2026-09-18 | 24.66 | 24.66 | 24.66 | 24.66 | -0.303% | 14 | -2.393% |
| 2026-09-17 | 24.74 | 24.74 | 24.72 | 24.73 | +0.569% | 2,238 | -2.689% |
| 2026-09-16 | 24.64 | 24.64 | 24.59 | 24.59 | +0.102% | 2,044 | -2.135% |
| 2026-09-15 | 24.57 | 24.57 | 24.57 | 24.57 | -0.034% | 30 | -2.035% |
| 2026-09-14 | 24.54 | 24.62 | 24.54 | 24.58 | -0.025% | 875 | -2.068% |
| 2026-09-11 | 24.59 | 24.59 | 24.58 | 24.58 | -0.022% | 355 | -2.093% |
| 2026-09-10 | 24.59 | 24.59 | 24.59 | 24.59 | -0.752% | 97 | -2.115% |
| 2026-09-09 | 24.76 | 24.80 | 24.76 | 24.78 | -0.136% | 2,697 | -2.851% |
| 2026-09-08 | 24.81 | 24.81 | 24.81 | 24.81 | -0.069% | 171 | -2.983% |
| 2026-09-04 | 24.86 | 24.86 | 24.83 | 24.83 | -0.006% | 307 | -3.050% |
| 2026-09-03 | 24.85 | 24.86 | 24.83 | 24.83 | +0.176% | 638 | -3.056% |
| 2026-09-02 | 24.80 | 24.81 | 24.79 | 24.79 | +0.061% | 2,240 | -2.885% |
| 2026-09-01 | 24.80 | 24.80 | 24.77 | 24.77 | -0.409% | 181 | -2.826% |
| 2026-08-31 | 24.86 | 24.87 | 24.86 | 24.87 | -0.533% | 443 | -3.224% |
| 2026-08-28 | 25.07 | 25.10 | 25.00 | 25.00 | -0.299% | 1,960 | -3.739% |
| 2026-08-27 | 25.07 | 25.08 | 25.06 | 25.08 | -0.022% | 1,409 | -4.027% |
| 2026-08-26 | 25.09 | 25.09 | 25.09 | 25.09 | +0.002% | 100 | -4.049% |
| 2026-08-25 | 25.07 | 25.09 | 25.07 | 25.09 | +0.420% | 219 | -4.047% |
| 2026-08-24 | 24.97 | 24.98 | 24.97 | 24.98 | +0.201% | 564 | -3.644% |
| 2026-08-21 | 24.93 | 24.93 | 24.93 | 24.93 | -0.087% | 21,546 | -3.450% |
| 2026-08-20 | 24.97 | 24.97 | 24.95 | 24.95 | -0.359% | 427 | -3.535% |
| 2026-08-19 | 25.05 | 25.05 | 24.99 | 25.04 | +0.543% | 700 | -3.881% |
| 2026-08-18 | 24.82 | 24.91 | 24.81 | 24.91 | -0.134% | 6,416 | -3.359% |
| 2026-08-17 | 24.94 | 24.94 | 24.94 | 24.94 | -0.080% | 3,639 | -3.489% |
| 2026-08-14 | 24.96 | 24.96 | 24.96 | 24.96 | -0.280% | 1,425 | -3.566% |
| 2026-08-13 | 25.07 | 25.07 | 25.03 | 25.03 | +0.280% | 531 | -3.836% |
| 2026-08-12 | 24.97 | 24.97 | 24.96 | 24.96 | +0.032% | 1,995 | -3.566% |
| 2026-08-11 | 24.96 | 24.96 | 24.95 | 24.95 | 0.000% | 621 | -3.535% |
| 2026-08-10 | 24.95 | 24.95 | 24.95 | 24.95 | -0.292% | 277 | -3.535% |
| 2026-08-07 | 25.04 | 25.04 | 25.02 | 25.02 | +0.160% | 1,715 | -3.817% |
| 2026-08-06 | 24.98 | 24.98 | 24.98 | 24.98 | -0.324% | 31 | -3.663% |
| 2026-08-05 | 25.08 | 25.08 | 25.07 | 25.07 | +0.023% | 672 | -3.975% |
| 2026-08-04 | 25.04 | 25.06 | 25.03 | 25.06 | +0.528% | 1,060 | -3.953% |
| 2026-08-03 | 24.92 | 24.93 | 24.92 | 24.93 | +0.378% | 2,094 | -3.445% |
| 2026-07-31 | 24.82 | 24.84 | 24.82 | 24.84 | -0.801% | 413 | -3.081% |
| 2026-07-30 | 25.02 | 25.04 | 25.02 | 25.04 | +0.142% | 1,404 | -3.857% |
| 2026-07-29 | 25.00 | 25.01 | 25.00 | 25.00 | -0.450% | 2,104 | -3.721% |
| 2026-07-28 | 25.12 | 25.12 | 25.11 | 25.11 | +0.235% | 463 | -4.154% |
| 2026-07-27 | 25.06 | 25.06 | 25.05 | 25.05 | +0.152% | 1,467 | -3.929% |
| 2026-07-24 | 25.02 | 25.03 | 25.02 | 25.02 | +0.065% | 979 | -3.783% |
| 2026-07-23 | 25.00 | 25.00 | 25.00 | 25.00 | -0.319% | 235 | -3.720% |
| 2026-07-22 | 25.08 | 25.08 | 25.08 | 25.08 | -0.133% | 643 | -4.028% |
| 2026-07-21 | 25.11 | 25.11 | 25.11 | 25.11 | -0.185% | 16 | -4.155% |
| 2026-07-20 | 25.16 | 25.16 | 25.16 | 25.16 | -0.304% | 21 | -4.333% |
| 2026-07-17 | 25.22 | 25.24 | 25.22 | 25.24 | +0.068% | 2,288 | -4.623% |
| 2026-07-16 | 25.21 | 25.24 | 25.21 | 25.22 | -0.084% | 5,726 | -4.559% |
| 2026-07-15 | 25.25 | 25.26 | 25.24 | 25.24 | +0.277% | 504 | -4.639% |
| 2026-07-14 | 25.16 | 25.18 | 25.16 | 25.17 | +0.256% | 3,980 | -4.374% |
| 2026-07-13 | 25.16 | 25.16 | 25.11 | 25.11 | -0.392% | 2,187 | -4.129% |
| 2026-07-10 | 25.20 | 25.21 | 25.20 | 25.21 | -0.198% | 4,354 | -4.505% |
| 2026-07-09 | 25.29 | 25.30 | 25.26 | 25.26 | +0.163% | 2,795 | -4.694% |
| 2026-07-08 | 25.20 | 25.24 | 25.20 | 25.21 | -0.122% | 6,347 | -4.539% |
| 2026-07-07 | 25.28 | 25.28 | 25.25 | 25.25 | -0.591% | 356 | -4.655% |
| 2026-07-06 | 25.40 | 25.40 | 25.38 | 25.39 | +0.039% | 2,256 | -5.218% |
| 2026-07-02 | 25.38 | 25.39 | 25.37 | 25.39 | +0.100% | 6,996 | -5.181% |
| 2026-07-01 | 25.36 | 25.36 | 25.36 | 25.36 | -0.166% | 3,608 | -5.086% |
| 2026-06-30 | 25.48 | 25.48 | 25.40 | 25.40 | -0.755% | 6,701 | -5.243% |
| 2026-06-29 | 25.63 | 25.63 | 25.59 | 25.59 | +0.052% | 21,171 | -5.959% |
| 2026-06-26 | 25.58 | 25.58 | 25.57 | 25.58 | +0.064% | 593 | -5.909% |
| 2026-06-25 | 25.57 | 25.57 | 25.57 | 25.57 | +0.100% | 107 | -5.849% |
| 2026-06-24 | 25.54 | 25.54 | 25.54 | 25.54 | +0.383% | 20 | -5.755% |
| 2026-06-23 | 25.45 | 25.45 | 25.44 | 25.44 | +0.158% | 208 | -5.393% |
| 2026-06-22 | 25.37 | 25.40 | 25.37 | 25.40 | -0.233% | 871 | -5.244% |
| 2026-06-18 | 25.49 | 25.49 | 25.46 | 25.46 | +0.226% | 484 | -5.465% |
| 2026-06-17 | 25.47 | 25.49 | 25.40 | 25.40 | -0.336% | 2,205 | -5.252% |
| 2026-06-16 | 25.49 | 25.49 | 25.49 | 25.49 | +0.077% | 6 | -5.570% |
| 2026-06-15 | 25.54 | 25.54 | 25.47 | 25.47 | +0.027% | 3,270 | -5.497% |
| 2026-06-12 | 25.47 | 25.47 | 25.46 | 25.46 | -0.105% | 248 | -5.472% |
| 2026-06-11 | 25.49 | 25.49 | 25.49 | 25.49 | +0.743% | 122 | -5.571% |
| 2026-06-10 | 25.30 | 25.30 | 25.30 | 25.30 | -0.169% | 156 | -4.870% |
| 2026-06-09 | 25.33 | 25.34 | 25.29 | 25.34 | +0.301% | 660 | -5.031% |
| 2026-06-08 | 25.29 | 25.30 | 25.27 | 25.27 | -0.041% | 3,533 | -4.745% |
| 2026-06-05 | 25.28 | 25.28 | 25.25 | 25.28 | -0.554% | 150,463 | -4.783% |
| 2026-06-04 | 25.43 | 25.44 | 25.42 | 25.42 | +0.192% | 1,492 | -5.311% |
| 2026-06-03 | 25.38 | 25.38 | 25.36 | 25.37 | -0.227% | 1,115 | -5.129% |
| 2026-06-02 | 25.45 | 25.45 | 25.43 | 25.43 | +0.042% | 502 | -5.344% |
| 2026-06-01 | 25.42 | 25.42 | 25.42 | 25.42 | -0.037% | 209 | -5.303% |
| 2026-05-29 | 25.48 | 25.48 | 25.43 | 25.43 | -0.367% | 651 | -5.338% |
| 2026-05-28 | 25.53 | 25.53 | 25.52 | 25.52 | +0.223% | 1,083 | -5.686% |
| 2026-05-27 | 25.47 | 25.47 | 25.46 | 25.46 | +0.136% | 511 | -5.475% |
| 2026-05-26 | 25.44 | 25.44 | 25.43 | 25.43 | +0.389% | 1,428 | -5.346% |
| 2026-05-22 | 25.34 | 25.34 | 25.33 | 25.33 | +0.138% | 342 | -4.978% |
| 2026-05-21 | 25.21 | 25.30 | 25.21 | 25.30 | +0.127% | 337 | -4.847% |
| 2026-05-20 | 25.08 | 25.26 | 25.08 | 25.26 | +0.706% | 367 | -4.726% |
| 2026-05-19 | 25.11 | 25.11 | 25.09 | 25.09 | -0.429% | 445 | -4.054% |
| 2026-05-18 | 25.21 | 25.21 | 25.20 | 25.20 | -0.119% | 1,110 | -4.466% |
| 2026-05-15 | 25.22 | 25.23 | 25.22 | 25.23 | -0.567% | 270 | -4.579% |
| 2026-05-14 | 25.41 | 25.43 | 25.37 | 25.37 | -0.024% | 3,071 | -5.120% |
| 2026-05-13 | 25.37 | 25.38 | 25.37 | 25.38 | +0.040% | 473 | -5.143% |
| 2026-05-12 | 25.38 | 25.38 | 25.36 | 25.36 | -0.276% | 945 | -5.105% |
| 2026-05-11 | 25.46 | 25.46 | 25.43 | 25.43 | -0.197% | 894 | -5.367% |
| 2026-05-08 | 25.47 | 25.49 | 25.47 | 25.49 | +0.391% | 701 | -5.553% |
| 2026-05-07 | 25.39 | 25.39 | 25.39 | 25.39 | -0.395% | 88 | -5.184% |
| 2026-05-06 | 25.47 | 25.49 | 25.47 | 25.49 | +0.479% | 1,432 | -5.558% |
| 2026-05-05 | 25.40 | 25.40 | 25.36 | 25.36 | +0.276% | 1,078 | -5.106% |
| 2026-05-04 | 25.28 | 25.30 | 25.28 | 25.30 | -0.278% | 515 | -4.844% |
| 2026-05-01 | 25.37 | 25.37 | 25.37 | 25.37 | +0.141% | 104 | -5.109% |
| 2026-04-30 | 25.34 | 25.36 | 25.33 | 25.33 | -0.204% | 8,504 | -4.975% |
| 2026-04-29 | 25.44 | 25.44 | 25.38 | 25.38 | -0.453% | 60,105 | -5.169% |
| 2026-04-28 | 25.47 | 25.50 | 25.47 | 25.50 | +0.023% | 25,013 | -5.598% |
| 2026-04-27 | 25.49 | 25.49 | 25.49 | 25.49 | -0.242% | 8 | -5.576% |
| 2026-04-24 | 25.57 | 25.57 | 25.55 | 25.55 | +0.109% | 698 | -5.805% |
| 2026-04-23 | 25.53 | 25.53 | 25.53 | 25.53 | -0.176% | 51 | -5.703% |
| 2026-04-22 | 25.59 | 25.59 | 25.57 | 25.57 | +0.164% | 119 | -5.869% |
| 2026-04-21 | 25.53 | 25.53 | 25.53 | 25.53 | -0.336% | 30 | -5.715% |
| 2026-04-20 | 25.64 | 25.64 | 25.61 | 25.61 | -0.005% | 1,424 | -6.032% |
| 2026-04-17 | 25.61 | 25.62 | 25.61 | 25.62 | +0.452% | 3,536 | -6.036% |
| 2026-04-16 | 25.52 | 25.52 | 25.50 | 25.50 | -0.368% | 306 | -5.612% |
| 2026-04-15 | 25.57 | 25.60 | 25.57 | 25.60 | -0.058% | 1,289 | -5.959% |
| 2026-04-14 | 25.61 | 25.61 | 25.61 | 25.61 | +0.268% | 7 | -6.014% |
| 2026-04-13 | 25.45 | 25.54 | 25.45 | 25.54 | +0.392% | 1,115 | -5.762% |
| 2026-04-10 | 25.44 | 25.44 | 25.44 | 25.44 | -0.200% | 32 | -5.392% |
| 2026-04-09 | 25.50 | 25.50 | 25.49 | 25.49 | +0.080% | 514 | -5.582% |
| 2026-04-08 | 25.45 | 25.47 | 25.45 | 25.47 | +0.355% | 11,827 | -5.506% |
| 2026-04-07 | 25.38 | 25.38 | 25.38 | 25.38 | +0.148% | 77 | -5.171% |
| 2026-04-06 | 25.34 | 25.34 | 25.34 | 25.34 | -0.130% | 94 | -5.031% |
| 2026-04-02 | 25.38 | 25.38 | 25.38 | 25.38 | +0.348% | 14 | -5.154% |
| 2026-04-01 | 25.28 | 25.29 | 25.28 | 25.29 | +0.030% | 814 | -4.824% |
| 2026-03-31 | 25.28 | 25.28 | 25.28 | 25.28 | +0.277% | 5 | -4.796% |
| 2026-03-30 | 25.21 | 25.21 | 25.21 | 25.21 | +0.502% | 110 | -4.532% |
| 2026-03-27 | 25.10 | 25.12 | 25.09 | 25.09 | -0.221% | 1,622 | -4.053% |
| 2026-03-26 | 25.18 | 25.18 | 25.14 | 25.14 | -0.664% | 812 | -4.265% |
| 2026-03-25 | 25.35 | 25.35 | 25.31 | 25.31 | +0.319% | 597 | -4.900% |
| 2026-03-24 | 25.23 | 25.23 | 25.23 | 25.23 | -0.174% | 7 | -4.597% |
| 2026-03-23 | 25.23 | 25.27 | 25.23 | 25.27 | +0.595% | 620 | -4.763% |
| 2026-03-20 | 25.22 | 25.22 | 25.12 | 25.12 | -1.057% | 654 | -4.196% |
| 2026-03-19 | 25.34 | 25.39 | 25.34 | 25.39 | +0.227% | 934 | -5.208% |
| 2026-03-18 | 25.41 | 25.41 | 25.34 | 25.34 | -0.413% | 6,848 | -4.993% |
| 2026-03-17 | 25.34 | 25.44 | 25.34 | 25.44 | +0.528% | 1,147 | -5.386% |
| 2026-03-16 | 25.32 | 25.32 | 25.31 | 25.31 | +0.423% | 5,655 | -4.886% |
| 2026-03-13 | 25.33 | 25.33 | 25.18 | 25.20 | -0.297% | 3,766 | -4.484% |
| 2026-03-12 | 25.34 | 25.34 | 25.27 | 25.27 | -0.590% | 1,403 | -4.768% |
| 2026-03-11 | 25.49 | 25.50 | 25.42 | 25.43 | -0.722% | 2,183 | -5.330% |
| 2026-03-10 | 25.72 | 25.72 | 25.61 | 25.61 | -0.466% | 4,986 | -6.014% |
| 2026-03-09 | 25.67 | 25.73 | 25.67 | 25.73 | +0.351% | 652 | -6.452% |
| 2026-03-06 | 25.64 | 25.64 | 25.63 | 25.64 | -0.212% | 1,201 | -6.124% |
| 2026-03-05 | 25.68 | 25.69 | 25.68 | 25.69 | -0.359% | 106 | -6.323% |
| 2026-03-04 | 25.79 | 25.83 | 25.79 | 25.79 | +0.070% | 756 | -6.660% |
| 2026-03-03 | 25.77 | 25.77 | 25.77 | 25.77 | -0.063% | 78 | -6.594% |
| 2026-03-02 | 25.79 | 25.79 | 25.79 | 25.79 | -0.691% | 104 | -6.653% |
| 2026-02-27 | 25.98 | 25.98 | 25.96 | 25.96 | -0.059% | 435 | -7.299% |
| 2026-02-26 | 25.98 | 25.98 | 25.98 | 25.98 | +0.087% | 6 | -7.353% |
| 2026-02-25 | 25.98 | 25.99 | 25.96 | 25.96 | -0.082% | 847 | -7.273% |
| 2026-02-24 | 25.98 | 25.98 | 25.98 | 25.98 | -0.028% | 160 | -7.349% |
| 2026-02-23 | 26.00 | 26.00 | 25.99 | 25.99 | -0.013% | 1,969 | -7.376% |
| 2026-02-20 | 25.98 | 25.99 | 25.98 | 25.99 | +0.038% | 530 | -7.388% |
| 2026-02-19 | 25.97 | 25.98 | 25.97 | 25.98 | +0.110% | 919 | -7.352% |
| 2026-02-18 | 25.97 | 25.97 | 25.95 | 25.95 | -0.110% | 846 | -7.250% |
| 2026-02-17 | 25.96 | 25.98 | 25.96 | 25.98 | +0.077% | 623 | -7.352% |
| 2026-02-13 | 25.96 | 25.96 | 25.96 | 25.96 | +0.193% | 342 | -7.281% |
| 2026-02-12 | 25.87 | 25.92 | 25.86 | 25.91 | +0.395% | 19,280 | -7.102% |
| 2026-02-11 | 25.85 | 25.85 | 25.81 | 25.81 | -0.084% | 5,390 | -6.735% |
| 2026-02-10 | 25.84 | 25.85 | 25.83 | 25.83 | +0.169% | 3,459 | -6.813% |
| 2026-02-09 | 25.78 | 25.79 | 25.78 | 25.79 | +0.046% | 3,434 | -6.655% |
| 2026-02-06 | 25.76 | 25.77 | 25.74 | 25.77 | +0.022% | 577 | -6.612% |
| 2026-02-05 | 25.77 | 25.77 | 25.77 | 25.77 | +0.400% | 92 | -6.592% |
| 2026-02-04 | 25.66 | 25.68 | 25.66 | 25.67 | -0.062% | 259 | -6.218% |
| 2026-02-03 | 25.68 | 25.68 | 25.68 | 25.68 | +0.031% | 44 | -6.276% |
| 2026-02-02 | 25.67 | 25.67 | 25.67 | 25.67 | -0.197% | 110 | -6.247% |
| 2026-01-30 | 25.73 | 25.73 | 25.72 | 25.72 | -0.332% | 337 | -6.432% |
| 2026-01-29 | 25.74 | 25.81 | 25.74 | 25.81 | +0.096% | 3,396 | -6.742% |
| 2026-01-28 | 25.79 | 25.81 | 25.79 | 25.79 | -0.079% | 3,190 | -6.652% |
| 2026-01-27 | 25.82 | 25.82 | 25.80 | 25.81 | -0.071% | 1,789 | -6.726% |
| 2026-01-26 | 25.85 | 25.85 | 25.82 | 25.82 | +0.072% | 843 | -6.793% |
| 2026-01-23 | 25.79 | 25.81 | 25.79 | 25.81 | +0.047% | 78,026 | -6.726% |
| 2026-01-22 | 25.81 | 25.81 | 25.79 | 25.79 | +0.136% | 24,293 | -6.682% |
| 2026-01-21 | 25.76 | 25.76 | 25.76 | 25.76 | +0.505% | 235 | -6.555% |
| 2026-01-20 | 25.66 | 25.67 | 25.63 | 25.63 | -0.483% | 1,862 | -6.083% |
| 2026-01-16 | 25.79 | 25.79 | 25.74 | 25.75 | -0.142% | 1,060 | -6.537% |
| 2026-01-15 | 25.83 | 25.85 | 25.79 | 25.79 | -0.185% | 4,552 | -6.670% |
| 2026-01-14 | 25.83 | 25.84 | 25.83 | 25.84 | +0.233% | 2,598 | -6.842% |
| 2026-01-13 | 25.77 | 25.78 | 25.77 | 25.78 | +0.208% | 1,178 | -6.625% |
| 2026-01-12 | 25.71 | 25.72 | 25.71 | 25.72 | -0.098% | 1,029 | -6.431% |
| 2026-01-09 | 25.74 | 25.75 | 25.74 | 25.75 | +0.264% | 10,048 | -6.522% |
| 2026-01-08 | 25.68 | 25.68 | 25.68 | 25.68 | -0.218% | 1,348 | -6.276% |
| 2026-01-07 | 25.76 | 25.76 | 25.74 | 25.74 | +0.090% | 315 | -6.480% |
| 2026-01-06 | 25.71 | 25.71 | 25.71 | 25.71 | +0.010% | 92 | -6.396% |
| 2026-01-05 | 25.71 | 25.71 | 25.70 | 25.71 | +0.203% | 1,793 | -6.387% |
| 2026-01-02 | 25.66 | 25.66 | 25.66 | 25.66 | -0.019% | 373 | -6.197% |
| 2025-12-31 | 25.74 | 25.74 | 25.66 | 25.66 | -0.306% | 450 | -6.215% |
| 2025-12-30 | 25.75 | 25.75 | 25.74 | 25.74 | -0.795% | 824 | -6.502% |
| 2025-12-29 | 25.93 | 25.96 | 25.93 | 25.95 | +0.105% | 1,256 | -7.245% |
| 2025-12-26 | 25.94 | 25.94 | 25.90 | 25.92 | +0.030% | 1,944 | -7.147% |
| 2025-12-24 | 25.87 | 25.91 | 25.87 | 25.91 | +0.329% | 150 | -7.120% |
| 2025-12-23 | 25.78 | 25.83 | 25.78 | 25.83 | +0.064% | 1,365 | -6.814% |
| 2025-12-22 | 25.81 | 25.82 | 25.81 | 25.81 | -0.007% | 1,109 | -6.755% |
| 2025-12-19 | 25.84 | 25.84 | 25.82 | 25.82 | -0.195% | 1,114 | -6.762% |
| 2025-12-18 | 25.85 | 25.87 | 25.85 | 25.87 | +0.275% | 637 | -6.944% |
| 2025-12-17 | 25.78 | 25.80 | 25.78 | 25.80 | -0.020% | 151 | -6.688% |
| 2025-12-16 | 25.77 | 25.80 | 25.77 | 25.80 | +0.185% | 20,787 | -6.706% |
| 2025-12-15 | 25.74 | 25.75 | 25.74 | 25.75 | +0.097% | 257 | -6.534% |
| 2025-12-12 | 25.73 | 25.73 | 25.73 | 25.73 | -0.517% | 3 | -6.443% |
| 2025-12-11 | 25.87 | 25.87 | 25.86 | 25.86 | -0.082% | 168 | -6.927% |
| 2025-12-10 | 25.88 | 25.88 | 25.88 | 25.88 | +0.366% | 86 | -7.003% |
| 2025-12-09 | 25.79 | 25.80 | 25.78 | 25.79 | -0.136% | 6,211 | -6.663% |
| 2025-12-08 | 25.78 | 25.82 | 25.78 | 25.82 | -0.123% | 390 | -6.789% |
| 2025-12-05 | 25.86 | 25.86 | 25.86 | 25.86 | -0.087% | 160 | -6.904% |
| 2025-12-04 | 25.88 | 25.88 | 25.88 | 25.88 | -0.183% | 681 | -6.985% |
| 2025-12-03 | 25.92 | 25.95 | 25.89 | 25.93 | +0.204% | 15,206 | -7.156% |
| 2025-12-02 | 25.85 | 25.87 | 25.83 | 25.87 | +0.091% | 579 | -6.966% |
| 2025-12-01 | 25.85 | 25.85 | 25.85 | 25.85 | -0.420% | 331 | -6.882% |
| 2025-11-28 | 25.93 | 25.96 | 25.93 | 25.96 | -0.430% | 197 | -7.273% |
| 2025-11-26 | 25.98 | 26.07 | 25.98 | 26.07 | +0.272% | 588 | -7.672% |
| 2025-11-25 | 25.95 | 26.04 | 25.95 | 26.00 | +0.325% | 5,656 | -7.421% |
| 2025-11-24 | 25.87 | 25.91 | 25.87 | 25.91 | +0.326% | 285 | -7.120% |
| 2025-11-21 | 25.77 | 25.83 | 25.77 | 25.83 | +0.262% | 374 | -6.817% |
| 2025-11-20 | 25.80 | 25.80 | 25.75 | 25.76 | +0.111% | 390 | -6.573% |
| 2025-11-19 | 25.76 | 25.77 | 25.73 | 25.73 | -0.020% | 11,424 | -6.469% |
| 2025-11-18 | 25.73 | 25.77 | 25.72 | 25.74 | -0.058% | 1,528 | -6.488% |
| 2025-11-17 | 25.75 | 25.75 | 25.75 | 25.75 | +0.144% | 231 | -6.543% |
| 2025-11-14 | 25.75 | 25.76 | 25.72 | 25.72 | -0.318% | 9,430 | -6.408% |
| 2025-11-13 | 25.82 | 25.82 | 25.80 | 25.80 | -0.232% | 949 | -6.706% |
| 2025-11-12 | 25.86 | 25.86 | 25.85 | 25.86 | -0.135% | 1,048 | -6.922% |
| 2025-11-11 | 25.86 | 25.89 | 25.86 | 25.89 | +0.348% | 1,875 | -7.048% |
| 2025-11-10 | 25.83 | 25.83 | 25.80 | 25.80 | +0.048% | 10,791 | -6.724% |
| 2025-11-07 | 25.79 | 25.79 | 25.79 | 25.79 | -0.175% | 1,549 | -6.679% |
| 2025-11-06 | 25.85 | 25.85 | 25.83 | 25.84 | +0.373% | 14,880 | -6.842% |
| 2025-11-05 | 25.73 | 25.74 | 25.73 | 25.74 | -0.225% | 4,487 | -6.495% |
| 2025-11-04 | 25.82 | 25.82 | 25.80 | 25.80 | +0.163% | 639 | -6.706% |
| 2025-11-03 | 25.77 | 25.78 | 25.75 | 25.76 | -0.317% | 157,376 | -6.554% |
| 2025-10-31 | 25.85 | 25.86 | 25.84 | 25.84 | -0.600% | 3,114 | -6.850% |
| 2025-10-30 | 26.04 | 26.04 | 26.00 | 26.00 | -0.446% | 619 | -7.409% |
| 2025-10-29 | 26.21 | 26.21 | 26.11 | 26.11 | -0.467% | 771 | -7.822% |
| 2025-10-28 | 26.21 | 26.24 | 26.19 | 26.23 | +0.021% | 21,893 | -8.252% |
| 2025-10-27 | 26.23 | 26.24 | 26.22 | 26.23 | +0.140% | 7,054 | -8.233% |
| 2025-10-24 | 26.18 | 26.19 | 26.18 | 26.19 | +0.215% | 2,145 | -8.104% |
| 2025-10-23 | 26.14 | 26.14 | 26.14 | 26.14 | -0.090% | 152 | -7.907% |
| 2025-10-22 | 26.14 | 26.17 | 26.14 | 26.16 | +0.037% | 12,979 | -7.990% |
| 2025-10-21 | 26.18 | 26.18 | 26.15 | 26.15 | +0.047% | 1,001 | -7.956% |
| 2025-10-20 | 26.13 | 26.14 | 26.13 | 26.14 | +0.237% | 9,917 | -7.913% |
| 2025-10-17 | 26.09 | 26.09 | 26.08 | 26.08 | -0.136% | 2,041 | -7.694% |
| 2025-10-16 | 26.12 | 26.12 | 26.11 | 26.11 | +0.255% | 9,230 | -7.819% |
| 2025-10-15 | 26.05 | 26.05 | 26.05 | 26.05 | +0.024% | 5,271 | -7.584% |
| 2025-10-14 | 26.06 | 26.06 | 26.03 | 26.04 | +0.294% | 4,163 | -7.562% |
| 2025-10-13 | 26.00 | 26.00 | 25.96 | 25.96 | +0.206% | 328 | -7.290% |
| 2025-10-10 | 25.93 | 25.93 | 25.91 | 25.91 | +0.242% | 39,026 | -7.099% |
| 2025-10-09 | 25.86 | 25.86 | 25.85 | 25.85 | -0.237% | 13,898 | -6.874% |
| 2025-10-08 | 25.90 | 25.91 | 25.90 | 25.91 | -0.065% | 1,425 | -7.095% |
| 2025-10-07 | 25.92 | 25.93 | 25.92 | 25.92 | +0.115% | 7,376 | -7.155% |
| 2025-10-06 | 25.91 | 25.91 | 25.89 | 25.89 | -0.207% | 7,411 | -7.048% |
| 2025-10-03 | 25.99 | 25.99 | 25.95 | 25.95 | -0.125% | 12,409 | -7.240% |
| 2025-10-02 | 25.95 | 25.99 | 25.95 | 25.98 | +0.141% | 104,499 | -7.356% |
| 2025-10-01 | 25.95 | 25.95 | 25.91 | 25.94 | +0.339% | 12,825 | -7.225% |
| 2025-09-30 | 25.86 | 25.86 | 25.86 | 25.86 | -0.428% | 14,552 | -6.911% |
| 2025-09-29 | 25.97 | 25.97 | 25.97 | 25.97 | +0.354% | 6,820 | -7.309% |
| 2025-09-26 | 25.85 | 25.89 | 25.85 | 25.88 | +0.120% | 20,911 | -6.982% |
| 2025-09-25 | 25.83 | 25.85 | 25.82 | 25.85 | -0.183% | 28,400 | -6.870% |
| 2025-09-24 | 25.91 | 25.91 | 25.89 | 25.89 | -0.316% | 384 | -7.041% |
| 2025-09-23 | 25.98 | 25.98 | 25.98 | 25.98 | +0.097% | 3,444 | -7.334% |
| 2025-09-22 | 25.95 | 25.95 | 25.95 | 25.95 | -0.169% | 22,284 | -7.244% |
| 2025-09-19 | 25.97 | 26.00 | 25.93 | 25.99 | +0.014% | 6,024 | -7.401% |
| 2025-09-18 | 25.99 | 26.01 | 25.99 | 25.99 | -0.141% | 110,324 | -7.388% |
| 2025-09-17 | 26.03 | 26.03 | 26.03 | 26.03 | -0.184% | 149 | -7.518% |
| 2025-09-16 | 26.07 | 26.07 | 26.07 | 26.07 | +0.020% | 36 | -7.689% |
| 2025-09-15 | 26.08 | 26.09 | 26.07 | 26.07 | +0.226% | 1,083 | -7.671% |
| 2025-09-12 | 25.97 | 26.01 | 25.97 | 26.01 | -0.137% | 313 | -7.462% |
| 2025-09-11 | 26.02 | 26.05 | 26.02 | 26.05 | +0.345% | 247 | -7.589% |
| 2025-09-10 | 25.96 | 25.96 | 25.96 | 25.96 | +0.271% | 60 | -7.270% |
| 2025-09-09 | 25.89 | 25.92 | 25.89 | 25.89 | -0.205% | 2,302 | -7.019% |
| 2025-09-08 | 25.94 | 25.94 | 25.94 | 25.94 | +0.371% | 334 | -7.209% |
| 2025-09-05 | 25.84 | 25.84 | 25.84 | 25.84 | +0.503% | 109 | -6.865% |
| 2025-09-04 | 25.71 | 25.71 | 25.71 | 25.71 | +0.547% | 132 | -6.397% |
| 2025-09-03 | 25.60 | 25.60 | 25.57 | 25.57 | +0.470% | 151 | -5.885% |
| 2025-09-02 | 25.46 | 25.46 | 25.46 | 25.46 | -0.292% | 47 | -5.442% |
| 2025-08-29 | 25.55 | 25.55 | 25.52 | 25.53 | -0.683% | 701 | -5.718% |
| 2025-08-28 | 25.71 | 25.71 | 25.71 | 25.71 | +0.083% | 5 | -6.362% |
| 2025-08-27 | 25.68 | 25.68 | 25.68 | 25.68 | +0.074% | 635 | -6.284% |
| 2025-08-26 | 25.64 | 25.66 | 25.64 | 25.66 | +0.074% | 200 | -6.215% |
| 2025-08-25 | 25.65 | 25.65 | 25.65 | 25.65 | -0.157% | 60 | -6.145% |
| 2025-08-22 | 25.69 | 25.69 | 25.69 | 25.69 | +0.617% | 62 | -6.292% |
| 2025-08-21 | 25.54 | 25.55 | 25.51 | 25.53 | -0.298% | 2,551 | -5.715% |
| 2025-08-20 | 25.59 | 25.61 | 25.59 | 25.61 | -0.004% | 229 | -5.995% |
| 2025-08-19 | 25.61 | 25.61 | 25.61 | 25.61 | +0.210% | 201 | -5.999% |
| 2025-08-18 | 25.56 | 25.56 | 25.54 | 25.55 | -0.225% | 2,896 | -5.802% |
| 2025-08-15 | 25.62 | 25.62 | 25.58 | 25.61 | -0.078% | 5,287 | -6.014% |
| 2025-08-14 | 25.64 | 25.85 | 25.61 | 25.63 | -0.192% | 6,196 | -6.087% |
| 2025-08-13 | 25.67 | 25.69 | 25.67 | 25.68 | +0.391% | 2,420 | -6.267% |
| 2025-08-12 | 25.54 | 25.58 | 25.54 | 25.58 | +0.056% | 307 | -5.901% |
| 2025-08-11 | 25.57 | 25.57 | 25.57 | 25.57 | +0.098% | 455 | -5.849% |
| 2025-08-08 | 25.57 | 25.57 | 25.51 | 25.54 | -0.273% | 1,371 | -5.756% |
| 2025-08-07 | 25.61 | 25.61 | 25.61 | 25.61 | -0.078% | 286 | -6.014% |
| 2025-08-06 | 25.63 | 25.63 | 25.63 | 25.63 | +0.036% | 363 | -6.087% |
| 2025-08-05 | 25.62 | 25.62 | 25.62 | 25.62 | +0.022% | 233 | -6.053% |
| 2025-08-04 | 25.62 | 25.62 | 25.62 | 25.62 | +0.059% | 48 | -6.033% |
| 2025-08-01 | 25.56 | 25.60 | 25.56 | 25.60 | +0.787% | 425 | -5.977% |
| 2025-07-31 | 25.40 | 25.40 | 25.40 | 25.40 | -0.345% | 283 | -5.237% |
| 2025-07-30 | 25.49 | 25.49 | 25.49 | 25.49 | -0.282% | 69 | -5.563% |
| 2025-07-29 | 25.56 | 25.56 | 25.56 | 25.56 | +0.491% | 342 | -5.830% |
| 2025-07-28 | 25.44 | 25.44 | 25.43 | 25.43 | -0.177% | 954 | -5.367% |
| 2025-07-25 | 25.48 | 25.48 | 25.48 | 25.48 | +0.216% | 1,478 | -5.534% |
| 2025-07-24 | 25.43 | 25.43 | 25.43 | 25.43 | -0.010% | 106 | -5.330% |
| 2025-07-23 | 25.43 | 25.43 | 25.43 | 25.43 | -0.108% | 247 | -5.339% |
| 2025-07-22 | 25.45 | 25.47 | 25.45 | 25.46 | +0.177% | 511 | -5.442% |
| 2025-07-21 | 25.44 | 25.44 | 25.41 | 25.41 | +0.316% | 645 | -5.274% |
| 2025-07-18 | 25.33 | 25.34 | 25.33 | 25.33 | +0.158% | 5,190 | -4.975% |
| 2025-07-17 | 25.29 | 25.29 | 25.29 | 25.29 | +0.198% | 759 | -4.824% |
| 2025-07-16 | 25.25 | 25.26 | 25.16 | 25.24 | +0.059% | 2,428 | -4.636% |
| 2025-07-15 | 25.29 | 25.29 | 25.23 | 25.23 | -0.197% | 620 | -4.579% |
| 2025-07-14 | 25.28 | 25.28 | 25.25 | 25.27 | -0.079% | 2,781 | -4.768% |
| 2025-07-11 | 25.30 | 25.31 | 25.29 | 25.30 | -0.453% | 17,273 | -4.843% |
| 2025-07-10 | 25.37 | 25.41 | 25.35 | 25.41 | +0.079% | 2,375 | -5.274% |
| 2025-07-09 | 25.32 | 25.39 | 25.31 | 25.39 | +0.475% | 1,596 | -5.199% |
| 2025-07-08 | 25.27 | 25.27 | 25.27 | 25.27 | -0.335% | 3,124 | -4.749% |
| 2025-07-07 | 25.40 | 25.40 | 25.35 | 25.36 | -0.452% | 5,317 | -5.068% |
| 2025-07-03 | 25.46 | 25.47 | 25.46 | 25.47 | -0.024% | 420 | -5.497% |
| 2025-07-02 | 25.43 | 25.48 | 25.42 | 25.48 | -0.133% | 2,137 | -5.520% |
| 2025-07-01 | 25.46 | 25.51 | 25.43 | 25.51 | -0.196% | 6,678 | -5.645% |
| 2025-06-30 | 25.50 | 25.56 | 25.50 | 25.56 | +0.472% | 1,592 | -5.830% |
| 2025-06-27 | 25.50 | 25.51 | 25.41 | 25.44 | -0.196% | 6,715 | -5.386% |
| 2025-06-26 | 25.46 | 25.49 | 25.45 | 25.49 | +0.354% | 15,403 | -5.571% |
| 2025-06-25 | 25.37 | 25.40 | 25.37 | 25.40 | -0.079% | 5,791 | -5.237% |
| 2025-06-24 | 25.37 | 25.42 | 25.37 | 25.42 | +0.390% | 3,666 | -5.311% |
| 2025-06-23 | 25.35 | 25.35 | 25.32 | 25.32 | +0.203% | 3,674 | -4.942% |
| 2025-06-20 | 25.26 | 25.27 | 25.26 | 25.27 | +0.079% | 3,718 | -4.749% |
| 2025-06-18 | 25.29 | 25.31 | 25.21 | 25.25 | +0.079% | 11,880 | -4.674% |
| 2025-06-17 | 25.16 | 25.23 | 25.16 | 25.23 | +0.278% | 8,549 | -4.598% |
| 2025-06-16 | 25.23 | 25.23 | 25.16 | 25.16 | -0.052% | 20,054 | -4.333% |
| 2025-06-13 | 25.20 | 25.20 | 25.14 | 25.17 | -0.482% | 3,886 | -4.382% |
| 2025-06-12 | 25.29 | 25.30 | 25.29 | 25.30 | +0.458% | 6,860 | -4.843% |
| 2025-06-11 | 25.17 | 25.19 | 25.14 | 25.18 | +0.293% | 8,672 | -4.408% |
| 2025-06-10 | 25.15 | 25.15 | 25.09 | 25.11 | +0.085% | 10,684 | -4.128% |
| 2025-06-09 | 25.06 | 25.09 | 25.05 | 25.09 | +0.140% | 9,897 | -4.047% |
| 2025-06-06 | 25.06 | 25.09 | 25.05 | 25.05 | -0.318% | 53,877 | -3.913% |
| 2025-06-05 | 25.20 | 25.27 | 25.10 | 25.13 | -0.317% | 64,803 | -4.218% |
| 2025-06-04 | 25.13 | 25.21 | 25.13 | 25.21 | 0.000% | 42,242 | -4.522% |