KNCT
Invesco Next Gen Connectivity ETF
stockNYSEETF
At CloseOct 2, 2026
209.69USD+1.175%(+2.44)2,239
After-hoursOct 2, 2026 4:10:30 PM EDT
209.69USD+1.992%(+4.10)
KNCT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 210.95 | 210.95 | 209.58 | 209.69 | +1.175% | 2,239 | 0.000% |
| 2026-10-01 | 205.56 | 207.85 | 204.75 | 207.25 | +1.138% | 2,324 | +1.175% |
| 2026-09-30 | 205.32 | 206.11 | 204.92 | 204.92 | -0.106% | 2,470 | +2.327% |
| 2026-09-29 | 204.74 | 205.47 | 204.74 | 205.13 | +0.555% | 1,661 | +2.219% |
| 2026-09-28 | 204.91 | 204.91 | 202.43 | 204.00 | -1.851% | 13,410 | +2.786% |
| 2026-09-25 | 208.75 | 208.75 | 207.85 | 207.85 | +0.535% | 1,471 | +0.884% |
| 2026-09-24 | 205.85 | 206.80 | 205.85 | 206.74 | -0.274% | 2,804 | +1.423% |
| 2026-09-23 | 207.22 | 207.31 | 207.22 | 207.31 | -0.947% | 1,227 | +1.145% |
| 2026-09-22 | 208.04 | 209.29 | 207.99 | 209.29 | +0.627% | 2,150 | +0.188% |
| 2026-09-21 | 205.31 | 207.99 | 205.31 | 207.99 | +3.233% | 1,669 | +0.816% |
| 2026-09-18 | 201.79 | 201.79 | 199.74 | 201.47 | +0.122% | 1,670 | +4.076% |
| 2026-09-17 | 200.80 | 201.42 | 200.80 | 201.23 | +2.246% | 723 | +4.203% |
| 2026-09-16 | 199.00 | 199.00 | 195.71 | 196.81 | +0.327% | 5,689 | +6.543% |
| 2026-09-15 | 197.06 | 197.06 | 196.17 | 196.17 | +0.205% | 967 | +6.891% |
| 2026-09-14 | 195.79 | 196.77 | 195.77 | 195.77 | -2.468% | 545 | +7.111% |
| 2026-09-11 | 200.40 | 201.28 | 199.47 | 200.72 | +1.470% | 5,106 | +4.467% |
| 2026-09-10 | 199.22 | 199.22 | 197.81 | 197.81 | -1.843% | 1,251 | +6.003% |
| 2026-09-09 | 202.51 | 202.51 | 200.13 | 201.53 | +0.489% | 2,468 | +4.050% |
| 2026-09-08 | 200.88 | 201.67 | 197.17 | 200.54 | +1.184% | 2,077 | +4.559% |
| 2026-09-04 | 196.38 | 198.20 | 195.55 | 198.20 | +1.626% | 1,789 | +5.796% |
| 2026-09-03 | 192.62 | 195.03 | 192.62 | 195.03 | +0.529% | 609 | +7.517% |
| 2026-09-02 | 194.21 | 194.21 | 193.04 | 194.00 | -0.468% | 1,299 | +8.085% |
| 2026-09-01 | 195.37 | 195.37 | 194.91 | 194.91 | -1.386% | 981 | +7.579% |
| 2026-08-31 | 196.63 | 197.65 | 196.63 | 197.65 | +0.667% | 1,400 | +6.088% |
| 2026-08-28 | 198.36 | 198.36 | 196.34 | 196.34 | -1.521% | 1,218 | +6.796% |
| 2026-08-27 | 198.47 | 199.38 | 198.01 | 199.38 | +2.176% | 2,316 | +5.171% |
| 2026-08-26 | 194.13 | 195.63 | 194.13 | 195.13 | +0.641% | 2,502 | +7.460% |
| 2026-08-25 | 194.48 | 194.48 | 191.68 | 193.89 | +1.060% | 2,328 | +8.149% |
| 2026-08-24 | 190.82 | 192.11 | 190.82 | 191.85 | -2.261% | 16,901 | +9.295% |
| 2026-08-21 | 196.69 | 196.69 | 196.29 | 196.29 | +0.515% | 806 | +6.824% |
| 2026-08-20 | 194.93 | 195.40 | 194.36 | 195.28 | +0.633% | 1,818 | +7.374% |
| 2026-08-19 | 197.43 | 197.43 | 193.55 | 194.06 | -0.684% | 2,258 | +8.054% |
| 2026-08-18 | 196.79 | 196.79 | 195.25 | 195.39 | -3.546% | 2,087 | +7.315% |
| 2026-08-17 | 202.64 | 204.12 | 201.43 | 202.58 | +0.901% | 2,174 | +3.509% |
| 2026-08-14 | 201.54 | 201.54 | 200.56 | 200.77 | -0.740% | 1,378 | +4.442% |
| 2026-08-13 | 202.13 | 203.71 | 202.13 | 202.27 | +1.318% | 1,817 | +3.669% |
| 2026-08-12 | 201.21 | 201.21 | 199.63 | 199.63 | +2.177% | 1,943 | +5.035% |
| 2026-08-11 | 195.18 | 195.38 | 190.62 | 195.38 | +0.318% | 2,142 | +7.321% |
| 2026-08-10 | 194.87 | 195.75 | 193.89 | 194.76 | -0.817% | 4,850 | +7.663% |
| 2026-08-07 | 196.95 | 196.95 | 194.94 | 196.37 | +0.930% | 3,431 | +6.783% |
| 2026-08-06 | 195.44 | 195.44 | 194.56 | 194.56 | -0.904% | 1,159 | +7.776% |
| 2026-08-05 | 197.19 | 197.40 | 196.33 | 196.33 | -0.628% | 2,219 | +6.802% |
| 2026-08-04 | 194.75 | 197.81 | 194.75 | 197.57 | +4.714% | 1,838 | +6.131% |
| 2026-08-03 | 185.07 | 188.96 | 183.14 | 188.68 | +0.918% | 4,737 | +11.134% |
| 2026-07-31 | 192.84 | 192.84 | 186.96 | 186.96 | +0.078% | 1,664 | +12.155% |
| 2026-07-30 | 182.92 | 186.82 | 182.92 | 186.82 | +4.988% | 5,742 | +12.242% |
| 2026-07-29 | 183.19 | 183.38 | 177.94 | 177.94 | -3.392% | 8,781 | +17.841% |
| 2026-07-28 | 182.28 | 184.53 | 181.22 | 184.19 | -1.985% | 4,366 | +13.843% |
| 2026-07-27 | 191.18 | 191.18 | 186.36 | 187.92 | -0.300% | 5,916 | +11.584% |
| 2026-07-24 | 190.45 | 190.50 | 188.48 | 188.48 | -1.706% | 5,069 | +11.249% |
| 2026-07-23 | 194.66 | 194.66 | 191.75 | 191.75 | -1.123% | 2,168 | +9.352% |
| 2026-07-22 | 193.50 | 194.57 | 193.50 | 193.93 | -0.622% | 1,173 | +8.124% |
| 2026-07-21 | 193.49 | 195.15 | 193.02 | 195.15 | +3.698% | 3,123 | +7.451% |
| 2026-07-20 | 190.14 | 190.32 | 173.43 | 188.19 | +0.432% | 1,829 | +11.425% |
| 2026-07-17 | 183.93 | 189.08 | 182.25 | 187.38 | -0.439% | 4,743 | +11.906% |
| 2026-07-16 | 191.74 | 191.74 | 188.15 | 188.20 | -3.208% | 4,029 | +11.415% |
| 2026-07-15 | 198.63 | 198.63 | 194.44 | 194.44 | -2.078% | 958 | +7.841% |
| 2026-07-14 | 198.10 | 198.57 | 198.10 | 198.57 | +1.705% | 1,564 | +5.600% |
| 2026-07-13 | 195.85 | 197.72 | 194.09 | 195.24 | -3.105% | 3,644 | +7.400% |
| 2026-07-10 | 203.33 | 218.66 | 200.38 | 201.49 | -0.766% | 3,645 | +4.066% |
| 2026-07-09 | 201.71 | 203.38 | 201.71 | 203.05 | +2.639% | 1,449 | +3.268% |
| 2026-07-08 | 193.34 | 197.83 | 193.34 | 197.83 | +0.722% | 2,071 | +5.993% |
| 2026-07-07 | 197.45 | 197.45 | 195.69 | 196.41 | -3.320% | 2,879 | +6.758% |
| 2026-07-06 | 201.99 | 204.73 | 201.99 | 203.16 | +3.275% | 4,330 | +3.214% |
| 2026-07-02 | 203.98 | 204.71 | 195.03 | 196.71 | -2.838% | 20,965 | +6.594% |
| 2026-07-01 | 205.74 | 205.74 | 202.46 | 202.46 | -4.015% | 14,394 | +3.569% |
| 2026-06-30 | 209.99 | 210.93 | 209.99 | 210.93 | +2.061% | 1,497 | -0.589% |
| 2026-06-29 | 204.24 | 206.67 | 202.28 | 206.67 | +0.687% | 2,557 | +1.459% |
| 2026-06-26 | 206.09 | 206.09 | 205.26 | 205.26 | -1.618% | 1,471 | +2.156% |
| 2026-06-25 | 213.82 | 213.82 | 205.83 | 208.64 | +1.988% | 2,530 | +0.503% |
| 2026-06-24 | 207.80 | 207.80 | 203.42 | 204.57 | -0.537% | 1,932 | +2.501% |
| 2026-06-23 | 204.82 | 208.74 | 202.66 | 205.67 | -5.385% | 3,851 | +1.950% |
| 2026-06-22 | 218.43 | 218.43 | 216.40 | 217.38 | +0.975% | 4,562 | -3.539% |
| 2026-06-18 | 213.01 | 216.23 | 211.50 | 215.28 | +4.273% | 7,085 | -2.598% |
| 2026-06-17 | 209.10 | 209.95 | 206.46 | 206.46 | +0.690% | 21,559 | +1.563% |
| 2026-06-16 | 210.60 | 211.16 | 205.04 | 205.04 | -2.868% | 2,362 | +2.264% |
| 2026-06-15 | 211.54 | 211.54 | 209.72 | 211.10 | +3.478% | 4,055 | -0.670% |
| 2026-06-12 | 203.58 | 204.99 | 201.55 | 204.00 | +0.653% | 2,978 | +2.785% |
| 2026-06-11 | 196.61 | 202.68 | 195.69 | 202.68 | +5.128% | 1,320 | +3.456% |
| 2026-06-10 | 195.39 | 196.05 | 192.79 | 192.79 | -1.696% | 1,100 | +8.762% |
| 2026-06-09 | 201.62 | 201.68 | 191.29 | 196.12 | -2.005% | 5,030 | +6.918% |
| 2026-06-08 | 198.66 | 203.36 | 198.66 | 200.13 | +2.978% | 3,916 | +4.774% |
| 2026-06-05 | 204.19 | 204.19 | 194.34 | 194.34 | -8.227% | 2,963 | +7.894% |
| 2026-06-04 | 209.31 | 212.26 | 207.44 | 211.77 | -3.050% | 9,504 | -0.983% |
| 2026-06-03 | 217.52 | 218.85 | 216.65 | 218.43 | -0.635% | 4,552 | -4.003% |
| 2026-06-02 | 217.20 | 219.83 | 215.68 | 219.83 | +2.216% | 4,977 | -4.612% |
| 2026-06-01 | 211.81 | 215.63 | 211.81 | 215.06 | +3.215% | 3,100 | -2.499% |
| 2026-05-29 | 207.10 | 208.36 | 207.10 | 208.36 | +1.627% | 2,350 | +0.636% |
| 2026-05-28 | 201.77 | 205.80 | 201.77 | 205.03 | +0.782% | 1,484 | +2.273% |
| 2026-05-27 | 205.04 | 205.04 | 202.09 | 203.44 | -0.511% | 5,597 | +3.073% |
| 2026-05-26 | 202.01 | 204.59 | 201.20 | 204.48 | +4.674% | 4,235 | +2.546% |
| 2026-05-22 | 194.75 | 196.28 | 194.75 | 195.35 | +0.760% | 2,052 | +7.339% |
| 2026-05-21 | 190.55 | 193.96 | 190.55 | 193.88 | +1.978% | 3,926 | +8.155% |
| 2026-05-20 | 188.01 | 190.11 | 188.01 | 190.11 | +2.325% | 1,201 | +10.295% |
| 2026-05-19 | 185.09 | 187.15 | 181.91 | 185.80 | -0.120% | 3,248 | +12.859% |
| 2026-05-18 | 189.10 | 189.10 | 185.71 | 186.02 | -0.745% | 1,631 | +12.723% |
| 2026-05-15 | 188.37 | 188.37 | 185.85 | 187.42 | -2.553% | 2,259 | +11.883% |
| 2026-05-14 | 192.01 | 192.41 | 192.01 | 192.33 | +0.940% | 1,977 | +9.027% |
| 2026-05-13 | 188.46 | 190.54 | 188.46 | 190.53 | +1.994% | 2,661 | +10.052% |
| 2026-05-12 | 187.60 | 187.60 | 184.15 | 186.81 | -2.482% | 3,074 | +12.246% |
| 2026-05-11 | 190.84 | 191.63 | 190.84 | 191.56 | +1.392% | 7,714 | +9.460% |
| 2026-05-08 | 184.57 | 188.96 | 184.57 | 188.93 | +4.658% | 6,964 | +10.984% |
| 2026-05-07 | 180.94 | 183.70 | 179.92 | 180.52 | -1.065% | 2,371 | +16.154% |
| 2026-05-06 | 182.06 | 182.63 | 179.34 | 182.47 | +2.229% | 4,361 | +14.917% |
| 2026-05-05 | 178.33 | 179.11 | 178.33 | 178.49 | +3.271% | 4,137 | +17.479% |
| 2026-05-04 | 174.38 | 174.38 | 172.23 | 172.84 | +0.344% | 3,833 | +21.321% |
| 2026-05-01 | 170.84 | 172.24 | 170.84 | 172.24 | +1.519% | 811 | +21.739% |
| 2026-04-30 | 167.38 | 169.66 | 167.13 | 169.66 | +1.808% | 3,062 | +23.589% |
| 2026-04-29 | 164.23 | 166.65 | 164.23 | 166.65 | +1.584% | 2,552 | +25.823% |
| 2026-04-28 | 163.00 | 164.05 | 162.89 | 164.05 | -1.771% | 2,201 | +27.816% |
| 2026-04-27 | 167.24 | 167.81 | 166.53 | 167.01 | -0.136% | 3,566 | +25.552% |
| 2026-04-24 | 166.61 | 167.24 | 166.61 | 167.24 | +2.340% | 1,581 | +25.381% |
| 2026-04-23 | 163.82 | 164.00 | 163.41 | 163.41 | -0.712% | 1,384 | +28.315% |
| 2026-04-22 | 160.87 | 164.59 | 160.87 | 164.59 | +2.184% | 13,565 | +27.402% |
| 2026-04-21 | 162.19 | 162.19 | 161.07 | 161.07 | -0.148% | 1,499 | +30.185% |
| 2026-04-20 | 161.11 | 161.31 | 160.50 | 161.31 | +0.180% | 1,842 | +29.993% |
| 2026-04-17 | 160.92 | 161.40 | 160.63 | 161.02 | +1.519% | 1,624 | +30.227% |
| 2026-04-16 | 158.42 | 158.61 | 158.42 | 158.61 | +1.135% | 1,344 | +32.205% |
| 2026-04-15 | 155.79 | 156.83 | 155.44 | 156.83 | +1.148% | 4,240 | +33.705% |
| 2026-04-14 | 154.18 | 155.05 | 154.18 | 155.05 | +1.340% | 2,047 | +35.240% |
| 2026-04-13 | 150.94 | 153.00 | 150.94 | 153.00 | +1.493% | 1,004 | +37.053% |
| 2026-04-10 | 150.99 | 151.48 | 150.47 | 150.75 | +0.298% | 2,443 | +39.099% |
| 2026-04-09 | 149.59 | 150.32 | 149.59 | 150.30 | +0.201% | 2,963 | +39.514% |
| 2026-04-08 | 150.58 | 150.58 | 148.55 | 150.00 | +3.595% | 1,246 | +39.795% |
| 2026-04-07 | 142.11 | 144.79 | 142.11 | 144.79 | +0.988% | 742 | +44.821% |
| 2026-04-06 | 143.44 | 147.27 | 143.09 | 143.37 | +0.835% | 5,360 | +46.251% |
| 2026-04-02 | 140.74 | 143.81 | 140.22 | 142.19 | +0.482% | 14,293 | +47.472% |
| 2026-04-01 | 141.25 | 142.72 | 140.98 | 141.50 | +2.123% | 13,226 | +48.183% |
| 2026-03-31 | 135.56 | 138.56 | 133.48 | 138.56 | +3.383% | 10,830 | +51.330% |
| 2026-03-30 | 137.04 | 137.04 | 134.00 | 134.03 | -2.146% | 1,913 | +56.449% |
| 2026-03-27 | 138.04 | 138.04 | 136.97 | 136.97 | -1.235% | 749 | +53.093% |
| 2026-03-26 | 141.06 | 141.06 | 138.68 | 138.68 | -2.792% | 1,035 | +51.201% |
| 2026-03-25 | 143.56 | 143.56 | 142.66 | 142.66 | +0.254% | 771 | +46.981% |
| 2026-03-24 | 141.96 | 143.36 | 141.96 | 142.30 | -1.473% | 1,095 | +47.353% |
| 2026-03-23 | 144.00 | 145.94 | 143.20 | 144.43 | +2.119% | 1,984 | +45.183% |
| 2026-03-20 | 143.75 | 144.57 | 138.33 | 141.43 | -2.777% | 1,947 | +48.259% |
| 2026-03-19 | 142.71 | 145.47 | 142.71 | 145.47 | +0.086% | 296 | +44.142% |
| 2026-03-18 | 146.58 | 146.58 | 145.35 | 145.35 | -0.733% | 811 | +44.266% |
| 2026-03-17 | 145.90 | 147.23 | 145.90 | 146.42 | +0.552% | 1,366 | +43.207% |
| 2026-03-16 | 145.03 | 146.63 | 145.03 | 145.62 | +2.244% | 4,543 | +43.998% |
| 2026-03-13 | 142.42 | 142.42 | 142.42 | 142.42 | +0.272% | 275 | +47.229% |
| 2026-03-12 | 143.74 | 143.74 | 142.04 | 142.04 | -2.565% | 939 | +47.629% |
| 2026-03-11 | 145.37 | 146.23 | 145.37 | 145.77 | +0.110% | 1,235 | +43.842% |
| 2026-03-10 | 145.50 | 145.61 | 144.61 | 145.61 | +0.821% | 917 | +44.001% |
| 2026-03-09 | 140.22 | 144.62 | 140.22 | 144.43 | +1.197% | 3,721 | +45.183% |
| 2026-03-06 | 143.85 | 143.85 | 142.72 | 142.72 | -1.089% | 1,144 | +46.920% |
| 2026-03-05 | 145.84 | 145.84 | 143.02 | 144.29 | -1.185% | 2,896 | +45.320% |
| 2026-03-04 | 144.00 | 146.28 | 143.30 | 146.02 | +2.007% | 1,964 | +43.598% |
| 2026-03-03 | 143.04 | 143.21 | 136.93 | 143.15 | -3.164% | 8,323 | +46.480% |
| 2026-03-02 | 147.08 | 147.89 | 146.43 | 147.83 | -0.663% | 2,449 | +41.845% |
| 2026-02-27 | 144.10 | 148.81 | 144.10 | 148.81 | -0.129% | 1,583 | +40.905% |
| 2026-02-26 | 147.44 | 149.01 | 147.44 | 149.01 | -0.155% | 1,667 | +40.723% |
| 2026-02-25 | 149.53 | 149.53 | 149.03 | 149.24 | +1.045% | 921 | +40.505% |
| 2026-02-24 | 147.59 | 147.87 | 147.59 | 147.69 | +2.194% | 1,334 | +41.974% |
| 2026-02-23 | 144.58 | 144.59 | 144.31 | 144.52 | -1.804% | 1,542 | +45.089% |
| 2026-02-20 | 147.39 | 147.39 | 147.18 | 147.18 | +0.946% | 559 | +42.471% |
| 2026-02-19 | 145.72 | 145.85 | 145.35 | 145.80 | -0.370% | 1,823 | +43.819% |
| 2026-02-18 | 146.28 | 147.27 | 146.28 | 146.34 | +0.412% | 937 | +43.286% |
| 2026-02-17 | 145.70 | 145.97 | 144.39 | 145.74 | -0.400% | 2,442 | +43.877% |
| 2026-02-13 | 144.67 | 146.45 | 144.48 | 146.32 | +0.567% | 1,203 | +43.302% |
| 2026-02-12 | 145.35 | 146.20 | 145.35 | 145.50 | -1.424% | 8,523 | +44.115% |
| 2026-02-11 | 146.10 | 147.60 | 146.10 | 147.60 | +1.567% | 1,891 | +42.062% |
| 2026-02-10 | 146.00 | 146.00 | 145.32 | 145.32 | +0.272% | 1,930 | +44.288% |
| 2026-02-09 | 143.10 | 145.04 | 142.83 | 144.93 | +0.925% | 51,062 | +44.681% |
| 2026-02-06 | 142.64 | 143.60 | 142.64 | 143.60 | +3.420% | 1,256 | +46.020% |
| 2026-02-05 | 140.43 | 140.43 | 138.85 | 138.85 | -0.947% | 2,554 | +51.013% |
| 2026-02-04 | 140.39 | 140.98 | 140.16 | 140.18 | -0.736% | 6,531 | +49.583% |
| 2026-02-03 | 141.44 | 142.01 | 141.03 | 141.22 | -1.970% | 2,018 | +48.482% |
| 2026-02-02 | 143.77 | 144.15 | 143.77 | 144.06 | +1.092% | 1,592 | +45.558% |
| 2026-01-30 | 143.89 | 143.89 | 142.50 | 142.50 | -0.579% | 1,764 | +47.148% |
| 2026-01-29 | 141.78 | 143.33 | 141.24 | 143.33 | -0.775% | 2,797 | +46.296% |
| 2026-01-28 | 143.81 | 144.51 | 143.81 | 144.45 | +1.092% | 1,383 | +45.162% |
| 2026-01-27 | 142.65 | 143.12 | 142.65 | 142.89 | +1.903% | 1,632 | +46.747% |
| 2026-01-26 | 139.73 | 140.66 | 139.73 | 140.22 | +0.609% | 2,520 | +49.539% |
| 2026-01-23 | 139.23 | 139.76 | 139.23 | 139.37 | -0.717% | 1,000 | +50.449% |
| 2026-01-22 | 139.84 | 140.77 | 139.84 | 140.38 | +0.915% | 13,360 | +49.370% |
| 2026-01-21 | 138.42 | 139.87 | 138.15 | 139.11 | +1.918% | 11,386 | +50.738% |
| 2026-01-20 | 138.01 | 140.04 | 136.49 | 136.49 | -2.178% | 14,739 | +53.629% |
| 2026-01-16 | 139.34 | 139.53 | 139.34 | 139.53 | +0.355% | 828 | +50.283% |
| 2026-01-15 | 139.03 | 139.03 | 139.03 | 139.03 | +0.467% | 528 | +50.816% |
| 2026-01-14 | 138.71 | 138.71 | 137.69 | 138.39 | -0.453% | 6,134 | +51.521% |
| 2026-01-13 | 138.64 | 144.15 | 138.64 | 139.02 | -0.369% | 7,859 | +50.835% |
| 2026-01-12 | 138.71 | 144.79 | 138.18 | 139.53 | +0.272% | 18,335 | +50.278% |
| 2026-01-09 | 136.32 | 139.15 | 136.22 | 139.15 | +1.227% | 5,435 | +50.688% |
| 2026-01-08 | 137.91 | 137.91 | 136.93 | 137.47 | -0.825% | 6,415 | +52.536% |
| 2026-01-07 | 138.87 | 143.76 | 138.61 | 138.61 | +0.109% | 13,404 | +51.278% |
| 2026-01-06 | 137.40 | 138.50 | 137.25 | 138.46 | +0.837% | 2,268 | +51.443% |
| 2026-01-05 | 137.87 | 137.87 | 137.10 | 137.31 | +0.527% | 9,530 | +52.710% |
| 2026-01-02 | 136.81 | 136.81 | 135.78 | 136.59 | +1.958% | 99,070 | +53.515% |
| 2025-12-31 | 135.63 | 138.47 | 129.80 | 133.97 | -0.802% | 13,018 | +56.521% |
| 2025-12-30 | 135.21 | 136.00 | 130.20 | 135.05 | +0.102% | 13,997 | +55.266% |
| 2025-12-29 | 134.76 | 139.70 | 132.00 | 134.91 | +0.360% | 8,842 | +55.423% |
| 2025-12-26 | 134.20 | 136.00 | 134.11 | 134.43 | +0.473% | 10,446 | +55.983% |
| 2025-12-24 | 133.56 | 138.59 | 133.50 | 133.80 | +0.382% | 2,282 | +56.722% |
| 2025-12-23 | 132.52 | 133.29 | 132.18 | 133.29 | +0.755% | 2,428 | +57.319% |
| 2025-12-22 | 132.47 | 132.47 | 132.29 | 132.29 | -0.369% | 722 | +58.507% |
| 2025-12-19 | 131.71 | 142.02 | 126.47 | 132.78 | +1.766% | 48,975 | +57.922% |
| 2025-12-18 | 130.32 | 130.94 | 130.32 | 130.47 | +1.429% | 1,399 | +60.711% |
| 2025-12-17 | 131.51 | 131.51 | 128.64 | 128.64 | -1.669% | 5,805 | +63.008% |
| 2025-12-16 | 130.62 | 130.82 | 130.44 | 130.82 | -0.245% | 2,116 | +60.288% |
| 2025-12-15 | 133.30 | 133.30 | 131.14 | 131.14 | -0.956% | 4,391 | +59.895% |
| 2025-12-12 | 134.94 | 134.94 | 132.11 | 132.41 | -3.062% | 3,615 | +58.366% |
| 2025-12-11 | 136.62 | 136.70 | 136.43 | 136.59 | -0.629% | 1,177 | +53.517% |
| 2025-12-10 | 136.13 | 137.80 | 135.79 | 137.45 | +0.699% | 4,547 | +52.551% |
| 2025-12-09 | 136.16 | 136.52 | 136.10 | 136.50 | +0.450% | 2,652 | +53.617% |
| 2025-12-08 | 136.23 | 136.27 | 135.62 | 135.89 | +0.175% | 3,576 | +54.309% |
| 2025-12-05 | 135.40 | 135.91 | 135.24 | 135.65 | +0.996% | 5,938 | +54.579% |
| 2025-12-04 | 134.34 | 134.43 | 133.86 | 134.31 | -0.447% | 4,303 | +56.119% |
| 2025-12-03 | 133.79 | 134.94 | 133.63 | 134.92 | +0.540% | 15,558 | +55.421% |
| 2025-12-02 | 133.44 | 134.76 | 133.11 | 134.19 | +0.936% | 29,626 | +56.260% |
| 2025-12-01 | 132.61 | 133.51 | 131.88 | 132.95 | -0.748% | 47,677 | +57.722% |
| 2025-11-28 | 132.72 | 134.08 | 132.72 | 133.95 | +1.166% | 4,489 | +56.542% |
| 2025-11-26 | 131.78 | 133.11 | 131.59 | 132.41 | +0.965% | 21,907 | +58.367% |
| 2025-11-25 | 130.30 | 131.22 | 129.89 | 131.14 | +0.383% | 61,165 | +59.895% |
| 2025-11-24 | 129.00 | 131.00 | 128.97 | 130.64 | +2.800% | 270,435 | +60.507% |
| 2025-11-21 | 127.50 | 127.50 | 127.08 | 127.08 | +0.603% | 371 | +65.002% |
| 2025-11-20 | 132.28 | 132.28 | 126.32 | 126.32 | -2.648% | 703 | +65.996% |
| 2025-11-19 | 129.49 | 130.32 | 129.49 | 129.75 | +0.362% | 304 | +61.602% |
| 2025-11-18 | 129.78 | 129.93 | 128.37 | 129.29 | -1.253% | 966 | +62.186% |
| 2025-11-17 | 130.42 | 130.93 | 130.42 | 130.93 | -1.139% | 2,471 | +60.155% |
| 2025-11-14 | 132.61 | 132.61 | 132.44 | 132.44 | +0.064% | 392 | +58.331% |
| 2025-11-13 | 132.35 | 132.35 | 132.35 | 132.35 | -1.874% | 284 | +58.432% |
| 2025-11-12 | 135.33 | 135.59 | 134.62 | 134.88 | -0.133% | 1,111 | +55.463% |
| 2025-11-11 | 134.86 | 135.06 | 134.86 | 135.06 | -0.187% | 612 | +55.257% |
| 2025-11-10 | 134.34 | 135.31 | 134.34 | 135.31 | +3.249% | 3,519 | +54.966% |
| 2025-11-07 | 130.54 | 131.05 | 130.54 | 131.05 | -1.540% | 1,099 | +60.001% |
| 2025-11-06 | 132.61 | 133.10 | 132.61 | 133.10 | -0.561% | 721 | +57.536% |
| 2025-11-05 | 132.89 | 134.00 | 132.89 | 133.85 | +0.413% | 1,244 | +56.652% |
| 2025-11-04 | 134.92 | 134.92 | 133.30 | 133.30 | -2.716% | 514 | +57.299% |
| 2025-11-03 | 137.56 | 137.56 | 136.96 | 137.03 | -0.009% | 967 | +53.027% |
| 2025-10-31 | 137.04 | 137.04 | 137.04 | 137.04 | +0.658% | 69 | +53.013% |
| 2025-10-30 | 136.45 | 136.45 | 136.14 | 136.14 | -0.716% | 293 | +54.021% |
| 2025-10-29 | 137.24 | 137.90 | 137.10 | 137.12 | +0.192% | 4,471 | +52.918% |
| 2025-10-28 | 136.00 | 136.86 | 135.78 | 136.86 | +0.838% | 1,059 | +53.212% |
| 2025-10-27 | 135.48 | 135.73 | 135.33 | 135.72 | +1.225% | 926 | +54.497% |
| 2025-10-24 | 134.19 | 134.29 | 134.08 | 134.08 | +1.612% | 1,007 | +56.389% |
| 2025-10-23 | 130.91 | 132.14 | 130.91 | 131.95 | +0.830% | 1,830 | +58.911% |
| 2025-10-22 | 131.17 | 131.17 | 130.54 | 130.87 | -0.850% | 7,118 | +60.230% |
| 2025-10-21 | 131.98 | 131.99 | 131.10 | 131.99 | -0.636% | 1,545 | +58.868% |
| 2025-10-20 | 132.91 | 132.91 | 132.30 | 132.83 | +1.856% | 328 | +57.857% |
| 2025-10-17 | 129.76 | 130.53 | 129.57 | 130.41 | +0.215% | 1,315 | +60.786% |
| 2025-10-16 | 130.93 | 131.13 | 129.33 | 130.13 | +0.326% | 5,268 | +61.133% |
| 2025-10-15 | 129.71 | 129.71 | 129.71 | 129.71 | +1.560% | 77 | +61.659% |
| 2025-10-14 | 127.22 | 128.89 | 127.21 | 127.72 | -1.353% | 2,362 | +64.180% |
| 2025-10-13 | 128.24 | 129.47 | 128.24 | 129.47 | +2.418% | 2,166 | +61.959% |
| 2025-10-10 | 131.77 | 131.77 | 126.41 | 126.41 | -3.102% | 383 | +65.874% |
| 2025-10-09 | 131.49 | 131.56 | 130.46 | 130.46 | -0.487% | 1,369 | +60.730% |
| 2025-10-08 | 130.49 | 131.10 | 130.49 | 131.10 | +1.685% | 1,256 | +59.946% |
| 2025-10-07 | 130.07 | 130.07 | 128.93 | 128.93 | -0.879% | 202 | +62.641% |
| 2025-10-06 | 131.28 | 131.28 | 130.07 | 130.07 | +0.258% | 473 | +61.210% |
| 2025-10-03 | 129.74 | 129.74 | 129.74 | 129.74 | +0.730% | 262 | +61.626% |
| 2025-10-02 | 128.80 | 128.80 | 128.80 | 128.80 | -0.161% | 53 | +62.805% |
| 2025-10-01 | 127.20 | 129.00 | 127.19 | 129.00 | +1.646% | 1,294 | +62.543% |
| 2025-09-30 | 127.31 | 127.31 | 126.91 | 126.91 | +0.019% | 573 | +65.218% |
| 2025-09-29 | 126.55 | 126.92 | 126.55 | 126.89 | +0.428% | 510 | +65.250% |
| 2025-09-26 | 126.98 | 126.98 | 126.35 | 126.35 | +0.427% | 449 | +65.957% |
| 2025-09-25 | 125.62 | 125.85 | 125.61 | 125.81 | -0.176% | 591 | +66.666% |
| 2025-09-24 | 127.24 | 127.24 | 126.03 | 126.03 | -0.835% | 298 | +66.372% |
| 2025-09-23 | 127.83 | 127.83 | 127.10 | 127.10 | +0.035% | 513 | +64.984% |
| 2025-09-22 | 127.05 | 127.05 | 127.05 | 127.05 | +0.649% | 950 | +65.042% |
| 2025-09-19 | 127.55 | 127.55 | 126.23 | 126.23 | -0.152% | 1,418 | +66.113% |
| 2025-09-18 | 126.80 | 126.80 | 126.42 | 126.42 | +1.532% | 508 | +65.861% |
| 2025-09-17 | 125.28 | 125.28 | 124.52 | 124.52 | -0.308% | 233 | +68.402% |
| 2025-09-16 | 125.55 | 125.55 | 124.90 | 124.90 | -0.163% | 337 | +67.884% |
| 2025-09-15 | 125.30 | 125.30 | 124.65 | 125.10 | +0.679% | 914 | +67.611% |
| 2025-09-12 | 124.26 | 124.26 | 124.26 | 124.26 | -0.322% | 46 | +68.749% |
| 2025-09-11 | 123.76 | 124.66 | 123.76 | 124.66 | +1.081% | 985 | +68.206% |
| 2025-09-10 | 123.07 | 123.33 | 123.07 | 123.33 | +0.766% | 291 | +70.024% |
| 2025-09-09 | 122.39 | 122.39 | 122.39 | 122.39 | +0.129% | 42 | +71.327% |
| 2025-09-08 | 121.86 | 122.23 | 121.86 | 122.23 | +0.852% | 226 | +71.548% |
| 2025-09-05 | 121.20 | 121.20 | 121.20 | 121.20 | +1.130% | 12 | +73.010% |
| 2025-09-04 | 119.84 | 119.84 | 119.84 | 119.84 | +1.148% | 105 | +74.966% |
| 2025-09-03 | 118.12 | 118.48 | 117.89 | 118.48 | +0.439% | 684 | +76.974% |
| 2025-09-02 | 117.11 | 117.97 | 117.11 | 117.97 | -0.715% | 1,108 | +77.751% |
| 2025-08-29 | 118.82 | 118.82 | 118.82 | 118.82 | -1.423% | 126 | +76.481% |
| 2025-08-28 | 119.76 | 120.53 | 119.76 | 120.53 | +1.151% | 3,535 | +73.970% |
| 2025-08-27 | 118.58 | 119.16 | 118.58 | 119.16 | +0.880% | 217 | +75.973% |
| 2025-08-26 | 118.37 | 118.50 | 118.12 | 118.12 | +0.297% | 857 | +77.521% |
| 2025-08-25 | 118.47 | 118.47 | 117.77 | 117.77 | -0.576% | 3,946 | +78.047% |
| 2025-08-22 | 119.45 | 119.45 | 118.45 | 118.45 | +1.355% | 417 | +77.022% |
| 2025-08-21 | 117.08 | 117.08 | 115.37 | 116.87 | -0.457% | 1,189 | +79.421% |
| 2025-08-20 | 117.22 | 117.46 | 116.81 | 117.41 | -0.510% | 1,327 | +78.600% |
| 2025-08-19 | 119.47 | 119.47 | 118.01 | 118.01 | -1.012% | 627 | +77.689% |
| 2025-08-18 | 119.16 | 119.21 | 119.16 | 119.21 | +0.071% | 580 | +75.890% |
| 2025-08-15 | 119.17 | 119.17 | 119.13 | 119.13 | -0.213% | 289 | +76.015% |
| 2025-08-14 | 118.77 | 119.38 | 118.69 | 119.38 | -0.510% | 424 | +75.640% |
| 2025-08-13 | 120.00 | 120.00 | 120.00 | 120.00 | +2.795% | 399 | +74.743% |
| 2025-08-12 | 116.51 | 119.06 | 113.50 | 116.73 | -0.644% | 7,676 | +79.627% |
| 2025-08-11 | 117.62 | 118.57 | 117.49 | 117.49 | -0.289% | 620 | +78.469% |
| 2025-08-08 | 117.86 | 117.86 | 117.83 | 117.83 | +0.565% | 385 | +77.953% |
| 2025-08-07 | 117.17 | 117.17 | 117.17 | 117.17 | +0.262% | 425 | +78.958% |
| 2025-08-06 | 116.86 | 116.86 | 116.86 | 116.86 | +1.286% | 258 | +79.426% |
| 2025-08-05 | 115.38 | 115.38 | 115.38 | 115.38 | -0.749% | 202 | +81.733% |
| 2025-08-04 | 115.96 | 116.25 | 115.96 | 116.25 | +1.064% | 293 | +80.372% |
| 2025-08-01 | 114.08 | 115.03 | 114.07 | 115.03 | -1.019% | 881 | +82.291% |
| 2025-07-31 | 117.46 | 117.46 | 116.21 | 116.21 | -1.487% | 598 | +80.434% |
| 2025-07-30 | 118.52 | 119.56 | 117.97 | 117.97 | -0.184% | 387 | +77.751% |
| 2025-07-29 | 118.79 | 118.79 | 118.18 | 118.18 | +0.295% | 429 | +77.424% |
| 2025-07-28 | 117.84 | 117.84 | 117.84 | 117.84 | -0.378% | 166 | +77.948% |
| 2025-07-25 | 118.28 | 118.28 | 118.28 | 118.28 | -0.054% | 58 | +77.275% |
| 2025-07-24 | 118.26 | 118.35 | 118.19 | 118.35 | +0.179% | 1,412 | +77.180% |
| 2025-07-23 | 118.13 | 118.13 | 118.13 | 118.13 | +0.377% | 242 | +77.497% |
| 2025-07-22 | 117.17 | 117.69 | 117.17 | 117.69 | -0.261% | 647 | +78.166% |
| 2025-07-21 | 118.28 | 118.28 | 118.00 | 118.00 | +0.892% | 241 | +77.702% |
| 2025-07-18 | 116.97 | 116.97 | 116.94 | 116.96 | +0.053% | 688 | +79.287% |
| 2025-07-17 | 116.60 | 116.89 | 116.60 | 116.89 | +0.733% | 563 | +79.381% |
| 2025-07-16 | 115.68 | 116.04 | 115.11 | 116.04 | +0.267% | 631 | +80.695% |
| 2025-07-15 | 116.12 | 116.12 | 115.73 | 115.73 | -0.027% | 253 | +81.178% |
| 2025-07-14 | 115.07 | 115.93 | 115.07 | 115.77 | -0.146% | 1,552 | +81.129% |
| 2025-07-11 | 116.40 | 116.47 | 115.71 | 115.94 | -0.605% | 2,960 | +80.864% |
| 2025-07-10 | 116.70 | 116.70 | 116.19 | 116.64 | -0.731% | 919 | +79.771% |
| 2025-07-09 | 117.50 | 117.50 | 117.50 | 117.50 | +0.127% | 56 | +78.456% |
| 2025-07-08 | 116.78 | 117.54 | 116.71 | 117.35 | +0.617% | 669 | +78.683% |
| 2025-07-07 | 117.50 | 120.24 | 116.63 | 116.63 | -1.444% | 1,101 | +79.786% |
| 2025-07-03 | 118.29 | 118.34 | 118.29 | 118.34 | +1.108% | 277 | +77.189% |
| 2025-07-02 | 116.34 | 117.10 | 116.10 | 117.04 | -0.055% | 9,605 | +79.153% |
| 2025-07-01 | 117.27 | 117.89 | 117.11 | 117.11 | -0.256% | 2,820 | +79.055% |
| 2025-06-30 | 116.59 | 117.73 | 116.56 | 117.41 | +1.962% | 7,718 | +78.596% |
| 2025-06-27 | 115.85 | 115.85 | 115.07 | 115.15 | -0.073% | 915 | +82.100% |
| 2025-06-26 | 114.85 | 115.23 | 114.85 | 115.23 | +0.683% | 335 | +81.968% |
| 2025-06-25 | 114.45 | 114.45 | 114.45 | 114.45 | -0.186% | 159 | +83.211% |
| 2025-06-24 | 114.03 | 114.66 | 114.03 | 114.66 | +2.182% | 479 | +82.870% |
| 2025-06-23 | 111.46 | 112.22 | 111.35 | 112.22 | +3.023% | 953 | +86.860% |
| 2025-06-20 | 108.92 | 108.92 | 108.92 | 108.92 | -2.697% | 168 | +92.508% |
| 2025-06-18 | 111.94 | 111.94 | 111.94 | 111.94 | +0.313% | 77 | +87.316% |
| 2025-06-17 | 111.75 | 111.75 | 111.59 | 111.59 | -0.589% | 111 | +87.902% |
| 2025-06-16 | 112.25 | 112.25 | 112.25 | 112.25 | +1.023% | 141 | +86.795% |
| 2025-06-13 | 111.62 | 111.62 | 111.12 | 111.12 | -1.441% | 132 | +88.707% |
| 2025-06-12 | 113.00 | 113.00 | 112.74 | 112.74 | +0.238% | 224 | +85.987% |
| 2025-06-11 | 112.47 | 112.47 | 112.47 | 112.47 | -0.044% | 31 | +86.430% |
| 2025-06-10 | 112.25 | 112.52 | 112.25 | 112.52 | +0.578% | 584 | +86.348% |
| 2025-06-09 | 112.42 | 112.42 | 111.88 | 111.88 | +0.300% | 1,194 | +87.425% |
| 2025-06-06 | 111.54 | 111.54 | 111.54 | 111.54 | +0.125% | 56 | +87.988% |
| 2025-06-05 | 111.48 | 111.48 | 111.40 | 111.40 | +0.149% | 592 | +88.224% |
| 2025-06-04 | 111.24 | 111.24 | 111.24 | 111.24 | +0.530% | 237 | +88.504% |
| 2025-06-03 | 110.65 | 110.65 | 110.65 | 110.65 | +0.937% | 12 | +89.503% |
| 2025-06-02 | 108.64 | 109.62 | 108.64 | 109.62 | +0.971% | 933 | +91.278% |
| 2025-05-30 | 107.96 | 108.57 | 107.10 | 108.57 | +0.407% | 927 | +93.134% |
| 2025-05-29 | 108.75 | 108.75 | 108.13 | 108.13 | -0.200% | 355 | +93.920% |
| 2025-05-28 | 109.60 | 109.60 | 108.35 | 108.35 | -0.595% | 469 | +93.532% |
| 2025-05-27 | 108.82 | 109.00 | 108.82 | 109.00 | +1.061% | 806 | +92.381% |
| 2025-05-23 | 107.24 | 107.85 | 107.24 | 107.85 | -0.310% | 814 | +94.423% |
| 2025-05-22 | 108.07 | 108.19 | 108.07 | 108.19 | -0.129% | 273 | +93.820% |
| 2025-05-21 | 109.89 | 110.12 | 108.33 | 108.33 | -1.019% | 413 | +93.570% |
| 2025-05-20 | 109.44 | 109.44 | 109.44 | 109.44 | -0.190% | 245 | +91.596% |
| 2025-05-19 | 108.28 | 109.65 | 108.28 | 109.65 | +0.287% | 157 | +91.232% |
| 2025-05-16 | 109.34 | 109.34 | 109.34 | 109.34 | +0.247% | 70 | +91.780% |
| 2025-05-15 | 109.07 | 109.07 | 109.07 | 109.07 | +0.921% | 223 | +92.254% |
| 2025-05-14 | 108.07 | 108.07 | 108.07 | 108.07 | -0.054% | 128 | +94.025% |
| 2025-05-13 | 107.95 | 108.14 | 107.95 | 108.13 | +1.090% | 545 | +93.921% |
| 2025-05-12 | 106.91 | 107.06 | 106.68 | 106.96 | +2.260% | 722 | +96.034% |
| 2025-05-09 | 105.14 | 105.14 | 104.60 | 104.60 | +0.415% | 365 | +100.464% |
| 2025-05-08 | 104.37 | 104.37 | 104.17 | 104.17 | +0.409% | 434 | +101.297% |
| 2025-05-07 | 103.89 | 103.89 | 102.85 | 103.74 | -0.667% | 2,325 | +102.120% |
| 2025-05-06 | 104.44 | 104.44 | 104.44 | 104.44 | -0.143% | 77 | +100.772% |
| 2025-05-05 | 104.96 | 104.96 | 104.59 | 104.59 | +0.097% | 444 | +100.486% |
| 2025-05-02 | 104.34 | 104.49 | 104.34 | 104.49 | +1.390% | 379 | +100.681% |
| 2025-05-01 | 103.05 | 103.05 | 103.05 | 103.05 | +0.355% | 147 | +103.471% |
| 2025-04-30 | 102.69 | 102.69 | 102.69 | 102.69 | +0.853% | 481 | +104.193% |
| 2025-04-29 | 101.54 | 101.82 | 101.54 | 101.82 | +0.832% | 387 | +105.935% |
| 2025-04-28 | 100.62 | 100.98 | 100.62 | 100.98 | +0.452% | 245 | +107.648% |
| 2025-04-25 | 100.11 | 100.53 | 100.11 | 100.53 | +0.691% | 259 | +108.587% |
| 2025-04-24 | 98.33 | 99.84 | 98.33 | 99.84 | +2.043% | 372 | +110.029% |
| 2025-04-23 | 98.71 | 98.71 | 97.84 | 97.84 | +2.175% | 258 | +114.321% |
| 2025-04-22 | 94.90 | 95.98 | 94.90 | 95.75 | +1.675% | 322 | +118.983% |
| 2025-04-21 | 95.30 | 95.30 | 94.18 | 94.18 | -1.895% | 275 | +122.652% |
| 2025-04-17 | 96.65 | 96.65 | 96.00 | 96.00 | +0.323% | 283 | +118.432% |
| 2025-04-16 | 96.63 | 96.63 | 95.69 | 95.69 | -2.081% | 312 | +119.138% |
| 2025-04-15 | 97.06 | 97.72 | 97.06 | 97.72 | +0.531% | 208 | +114.578% |
| 2025-04-14 | 98.17 | 98.17 | 96.46 | 97.20 | 0.000% | 923 | +115.718% |