PBD
Invesco Global Clean Energy ETF
stockNYSEETF
Market OpenOct 5, 2026 12:24:11 PM EDT
16.93USD-1.052%(-0.18)87,708
16.88Bid16.93Ask0.05SpreadPBD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 16.93 | 16.93 | 16.88 | 16.93 | -1.052% | 87,708 | 0.000% |
| 2026-10-02 | 17.06 | 17.21 | 17.04 | 17.11 | +2.149% | 32,529 | -1.052% |
| 2026-10-01 | 16.77 | 16.79 | 16.64 | 16.75 | -0.238% | 38,472 | +1.075% |
| 2026-09-30 | 16.92 | 16.96 | 16.79 | 16.79 | +0.299% | 14,390 | +0.834% |
| 2026-09-29 | 16.69 | 16.78 | 16.67 | 16.74 | 0.000% | 16,415 | +1.135% |
| 2026-09-28 | 16.85 | 16.86 | 16.69 | 16.74 | -1.122% | 31,250 | +1.135% |
| 2026-09-25 | 16.89 | 16.95 | 16.85 | 16.93 | +1.195% | 85,744 | 0.000% |
| 2026-09-24 | 16.85 | 16.86 | 16.65 | 16.73 | -1.530% | 39,408 | +1.195% |
| 2026-09-23 | 17.34 | 17.34 | 16.98 | 16.99 | -2.636% | 24,351 | -0.353% |
| 2026-09-22 | 17.40 | 17.51 | 17.40 | 17.45 | +0.172% | 22,325 | -2.980% |
| 2026-09-21 | 17.35 | 17.45 | 17.24 | 17.42 | +1.220% | 60,213 | -2.813% |
| 2026-09-18 | 17.29 | 17.29 | 17.11 | 17.21 | -0.232% | 15,261 | -1.627% |
| 2026-09-17 | 17.20 | 17.33 | 17.20 | 17.25 | +1.817% | 26,577 | -1.855% |
| 2026-09-16 | 17.17 | 17.18 | 16.84 | 16.94 | -0.164% | 43,071 | -0.071% |
| 2026-09-15 | 17.07 | 17.09 | 16.93 | 16.97 | -0.294% | 51,502 | -0.236% |
| 2026-09-14 | 17.03 | 17.13 | 16.98 | 17.02 | -2.909% | 184,802 | -0.529% |
| 2026-09-11 | 17.59 | 17.65 | 17.52 | 17.53 | +0.921% | 22,692 | -3.423% |
| 2026-09-10 | 17.46 | 17.50 | 17.36 | 17.37 | -2.086% | 64,230 | -2.533% |
| 2026-09-09 | 17.91 | 17.91 | 17.70 | 17.74 | -0.646% | 194,796 | -4.566% |
| 2026-09-08 | 17.76 | 17.97 | 17.76 | 17.86 | +0.849% | 169,275 | -5.182% |
| 2026-09-04 | 17.51 | 17.71 | 17.51 | 17.70 | +0.941% | 13,033 | -4.377% |
| 2026-09-03 | 17.45 | 17.57 | 17.38 | 17.54 | +0.747% | 56,487 | -3.478% |
| 2026-09-02 | 17.44 | 17.44 | 17.32 | 17.41 | -0.400% | 569,541 | -2.757% |
| 2026-09-01 | 17.59 | 17.60 | 17.41 | 17.48 | -1.131% | 212,702 | -3.146% |
| 2026-08-31 | 17.85 | 17.86 | 17.61 | 17.68 | -1.559% | 3,734,082 | -4.242% |
| 2026-08-28 | 18.19 | 18.22 | 17.91 | 17.96 | -1.185% | 19,501 | -5.735% |
| 2026-08-27 | 18.13 | 18.19 | 18.09 | 18.18 | +1.233% | 30,103 | -6.852% |
| 2026-08-26 | 18.01 | 18.08 | 17.91 | 17.95 | -0.598% | 23,812 | -5.703% |
| 2026-08-25 | 17.99 | 18.07 | 17.95 | 18.06 | +0.955% | 10,851 | -6.268% |
| 2026-08-24 | 18.06 | 18.06 | 17.82 | 17.89 | -0.825% | 44,945 | -5.372% |
| 2026-08-21 | 18.14 | 18.18 | 18.02 | 18.04 | -0.166% | 72,596 | -6.153% |
| 2026-08-20 | 18.15 | 18.15 | 17.96 | 18.07 | -0.550% | 55,806 | -6.309% |
| 2026-08-19 | 18.17 | 18.18 | 18.07 | 18.17 | +0.804% | 23,556 | -6.824% |
| 2026-08-18 | 18.26 | 18.26 | 18.00 | 18.02 | -2.383% | 46,419 | -6.075% |
| 2026-08-17 | 18.61 | 18.63 | 18.42 | 18.46 | -0.189% | 43,424 | -8.313% |
| 2026-08-14 | 18.46 | 18.64 | 18.45 | 18.50 | -0.243% | 37,037 | -8.486% |
| 2026-08-13 | 18.46 | 18.63 | 18.46 | 18.55 | +0.027% | 37,197 | -8.709% |
| 2026-08-12 | 18.58 | 18.73 | 18.51 | 18.54 | +1.561% | 44,736 | -8.684% |
| 2026-08-11 | 18.22 | 18.38 | 18.19 | 18.25 | +0.440% | 19,413 | -7.258% |
| 2026-08-10 | 18.26 | 18.26 | 18.13 | 18.18 | -0.274% | 25,039 | -6.850% |
| 2026-08-07 | 18.20 | 18.30 | 18.05 | 18.23 | +1.645% | 22,461 | -7.106% |
| 2026-08-06 | 17.98 | 18.13 | 17.92 | 17.93 | -0.499% | 38,582 | -5.577% |
| 2026-08-05 | 18.31 | 18.31 | 18.01 | 18.02 | -1.638% | 139,393 | -6.049% |
| 2026-08-04 | 17.96 | 18.36 | 17.96 | 18.32 | +3.855% | 90,823 | -7.587% |
| 2026-08-03 | 17.36 | 17.75 | 17.35 | 17.64 | +1.877% | 50,403 | -4.025% |
| 2026-07-31 | 17.46 | 17.49 | 17.18 | 17.32 | -0.259% | 171,728 | -2.224% |
| 2026-07-30 | 17.11 | 17.36 | 17.11 | 17.36 | +3.704% | 27,172 | -2.477% |
| 2026-07-29 | 17.04 | 17.15 | 16.74 | 16.74 | -2.448% | 123,913 | +1.135% |
| 2026-07-28 | 17.14 | 17.19 | 16.95 | 17.16 | -2.500% | 39,624 | -1.340% |
| 2026-07-27 | 17.75 | 17.75 | 17.44 | 17.60 | -0.452% | 47,010 | -3.807% |
| 2026-07-24 | 17.94 | 17.94 | 17.65 | 17.68 | -1.984% | 35,467 | -4.242% |
| 2026-07-23 | 18.15 | 18.20 | 17.93 | 18.04 | -0.945% | 13,296 | -6.142% |
| 2026-07-22 | 18.25 | 18.38 | 18.21 | 18.21 | 0.000% | 23,675 | -7.029% |
| 2026-07-21 | 18.11 | 18.27 | 18.07 | 18.21 | +1.562% | 33,220 | -7.029% |
| 2026-07-20 | 18.19 | 18.19 | 17.90 | 17.93 | -1.212% | 31,859 | -5.577% |
| 2026-07-17 | 17.88 | 18.19 | 17.88 | 18.15 | -0.351% | 31,042 | -6.722% |
| 2026-07-16 | 18.44 | 18.44 | 18.15 | 18.21 | -2.390% | 101,407 | -7.050% |
| 2026-07-15 | 18.62 | 18.81 | 18.43 | 18.66 | +0.866% | 30,429 | -9.271% |
| 2026-07-14 | 18.48 | 18.64 | 18.42 | 18.50 | +1.424% | 20,123 | -8.485% |
| 2026-07-13 | 18.46 | 18.46 | 18.20 | 18.24 | -2.093% | 39,330 | -7.182% |
| 2026-07-10 | 18.61 | 18.71 | 18.55 | 18.63 | +0.028% | 28,506 | -9.125% |
| 2026-07-09 | 18.55 | 18.70 | 18.55 | 18.62 | +0.511% | 22,421 | -9.099% |
| 2026-07-08 | 18.44 | 18.53 | 18.20 | 18.53 | -0.856% | 94,052 | -8.635% |
| 2026-07-07 | 19.11 | 19.11 | 18.64 | 18.69 | -4.154% | 39,746 | -9.417% |
| 2026-07-06 | 19.21 | 19.57 | 19.21 | 19.50 | +2.416% | 111,350 | -13.179% |
| 2026-07-02 | 19.39 | 19.63 | 18.95 | 19.04 | -1.398% | 64,814 | -11.082% |
| 2026-07-01 | 19.40 | 19.56 | 19.31 | 19.31 | -1.480% | 75,915 | -12.325% |
| 2026-06-30 | 19.39 | 19.61 | 19.39 | 19.60 | +1.977% | 54,980 | -13.622% |
| 2026-06-29 | 19.10 | 19.23 | 18.89 | 19.22 | +1.909% | 116,491 | -11.915% |
| 2026-06-26 | 18.93 | 18.99 | 18.78 | 18.86 | -1.822% | 42,146 | -10.233% |
| 2026-06-25 | 19.49 | 19.49 | 19.12 | 19.21 | -0.363% | 89,975 | -11.869% |
| 2026-06-24 | 19.42 | 19.55 | 19.16 | 19.28 | -1.381% | 48,358 | -12.189% |
| 2026-06-23 | 19.67 | 19.80 | 19.47 | 19.55 | -4.354% | 33,714 | -13.402% |
| 2026-06-22 | 20.41 | 20.46 | 20.34 | 20.44 | +0.690% | 21,335 | -17.172% |
| 2026-06-18 | 20.05 | 20.30 | 20.02 | 20.30 | +1.056% | 28,640 | -16.601% |
| 2026-06-17 | 20.36 | 20.55 | 20.09 | 20.09 | -0.787% | 66,419 | -15.720% |
| 2026-06-16 | 20.46 | 20.58 | 20.25 | 20.25 | -1.556% | 34,980 | -16.383% |
| 2026-06-15 | 20.67 | 20.86 | 20.55 | 20.57 | +0.843% | 308,729 | -17.684% |
| 2026-06-12 | 20.37 | 20.44 | 20.26 | 20.39 | +0.741% | 19,831 | -16.989% |
| 2026-06-11 | 19.85 | 20.25 | 19.63 | 20.25 | +3.344% | 63,013 | -16.374% |
| 2026-06-10 | 19.94 | 20.05 | 19.56 | 19.59 | -3.020% | 31,559 | -13.578% |
| 2026-06-09 | 20.70 | 20.76 | 19.83 | 20.20 | -1.415% | 43,929 | -16.188% |
| 2026-06-08 | 20.75 | 20.81 | 20.49 | 20.49 | -1.253% | 49,488 | -17.374% |
| 2026-06-05 | 21.57 | 21.57 | 20.56 | 20.75 | -6.532% | 38,108 | -18.410% |
| 2026-06-04 | 22.06 | 22.26 | 21.86 | 22.20 | -0.225% | 47,405 | -23.739% |
| 2026-06-03 | 22.41 | 22.41 | 22.18 | 22.25 | -0.935% | 44,788 | -23.910% |
| 2026-06-02 | 22.15 | 22.48 | 22.15 | 22.46 | +0.447% | 162,245 | -24.622% |
| 2026-06-01 | 22.15 | 22.40 | 22.09 | 22.36 | +0.788% | 77,204 | -24.284% |
| 2026-05-29 | 22.35 | 22.35 | 22.04 | 22.19 | -1.136% | 22,586 | -23.688% |
| 2026-05-28 | 22.20 | 22.58 | 22.16 | 22.44 | +0.990% | 47,329 | -24.554% |
| 2026-05-27 | 22.19 | 22.30 | 22.00 | 22.22 | -0.848% | 54,292 | -23.807% |
| 2026-05-26 | 22.17 | 22.45 | 22.11 | 22.41 | +3.224% | 24,960 | -24.453% |
| 2026-05-22 | 21.54 | 21.83 | 21.54 | 21.71 | +1.782% | 16,807 | -22.018% |
| 2026-05-21 | 20.74 | 21.39 | 20.74 | 21.33 | +2.994% | 27,304 | -20.628% |
| 2026-05-20 | 20.40 | 20.71 | 20.31 | 20.71 | +1.619% | 31,582 | -18.252% |
| 2026-05-19 | 20.63 | 20.63 | 20.16 | 20.38 | -2.952% | 123,475 | -16.928% |
| 2026-05-18 | 21.48 | 21.48 | 20.81 | 21.00 | -1.083% | 54,139 | -19.381% |
| 2026-05-15 | 21.08 | 21.34 | 20.89 | 21.23 | -2.391% | 136,671 | -20.254% |
| 2026-05-14 | 21.69 | 21.77 | 21.48 | 21.75 | -0.046% | 58,358 | -22.161% |
| 2026-05-13 | 21.51 | 21.78 | 21.31 | 21.76 | +1.457% | 35,391 | -22.197% |
| 2026-05-12 | 21.63 | 21.63 | 21.08 | 21.45 | -3.040% | 55,982 | -21.063% |
| 2026-05-11 | 21.81 | 22.34 | 21.81 | 22.12 | +1.097% | 96,282 | -23.463% |
| 2026-05-08 | 21.67 | 21.88 | 21.55 | 21.88 | +1.910% | 36,885 | -22.623% |
| 2026-05-07 | 21.85 | 21.85 | 21.36 | 21.47 | -1.333% | 74,905 | -21.146% |
| 2026-05-06 | 21.64 | 21.77 | 21.50 | 21.76 | +1.021% | 53,627 | -22.197% |
| 2026-05-05 | 21.32 | 21.56 | 21.32 | 21.54 | +2.718% | 108,730 | -21.402% |
| 2026-05-04 | 21.04 | 21.13 | 20.77 | 20.97 | -0.143% | 50,161 | -19.266% |
| 2026-05-01 | 20.97 | 21.08 | 20.95 | 21.00 | +0.334% | 87,931 | -19.381% |
| 2026-04-30 | 20.62 | 20.94 | 20.52 | 20.93 | +2.749% | 58,693 | -19.111% |
| 2026-04-29 | 20.42 | 20.43 | 20.24 | 20.37 | +1.192% | 55,158 | -16.888% |
| 2026-04-28 | 20.19 | 20.19 | 20.00 | 20.13 | -1.227% | 35,498 | -15.897% |
| 2026-04-27 | 20.52 | 20.52 | 20.29 | 20.38 | -0.049% | 243,801 | -16.928% |
| 2026-04-24 | 20.33 | 20.42 | 20.24 | 20.39 | +1.868% | 25,257 | -16.969% |
| 2026-04-23 | 20.18 | 20.20 | 19.79 | 20.02 | -0.665% | 137,848 | -15.418% |
| 2026-04-22 | 19.95 | 20.22 | 19.95 | 20.15 | +2.284% | 63,073 | -15.980% |
| 2026-04-21 | 19.94 | 20.04 | 19.58 | 19.70 | -0.955% | 48,390 | -14.061% |
| 2026-04-20 | 19.72 | 19.89 | 19.68 | 19.89 | +0.303% | 51,831 | -14.882% |
| 2026-04-17 | 20.00 | 20.02 | 19.72 | 19.83 | +1.019% | 48,156 | -14.624% |
| 2026-04-16 | 19.72 | 19.75 | 19.48 | 19.63 | +0.615% | 29,404 | -13.754% |
| 2026-04-15 | 19.58 | 19.66 | 19.45 | 19.51 | 0.000% | 57,053 | -13.224% |
| 2026-04-14 | 19.25 | 19.52 | 19.25 | 19.51 | +1.933% | 60,669 | -13.224% |
| 2026-04-13 | 18.85 | 19.14 | 18.85 | 19.14 | +1.431% | 49,405 | -11.546% |
| 2026-04-10 | 18.78 | 18.94 | 18.78 | 18.87 | +0.963% | 24,616 | -10.281% |
| 2026-04-09 | 18.60 | 18.80 | 18.52 | 18.69 | +0.457% | 26,296 | -9.417% |
| 2026-04-08 | 18.73 | 18.73 | 18.43 | 18.61 | +3.997% | 46,870 | -9.003% |
| 2026-04-07 | 18.01 | 18.01 | 17.60 | 17.89 | -1.351% | 26,433 | -5.366% |
| 2026-04-06 | 18.14 | 18.19 | 18.04 | 18.14 | +0.694% | 24,275 | -6.645% |
| 2026-04-02 | 17.70 | 18.05 | 17.70 | 18.01 | -0.166% | 18,019 | -5.997% |
| 2026-04-01 | 18.01 | 18.18 | 17.97 | 18.04 | +0.613% | 60,370 | -6.153% |
| 2026-03-31 | 17.47 | 17.96 | 17.47 | 17.93 | +3.343% | 62,260 | -5.577% |
| 2026-03-30 | 17.72 | 17.72 | 17.30 | 17.35 | -0.800% | 39,404 | -2.421% |
| 2026-03-27 | 17.55 | 17.62 | 17.43 | 17.49 | -1.019% | 77,396 | -3.202% |
| 2026-03-26 | 17.94 | 17.98 | 17.64 | 17.67 | -2.159% | 48,687 | -4.188% |
| 2026-03-25 | 17.99 | 18.18 | 17.99 | 18.06 | +2.207% | 27,192 | -6.257% |
| 2026-03-24 | 17.49 | 17.83 | 17.49 | 17.67 | -0.842% | 28,839 | -4.188% |
| 2026-03-23 | 17.69 | 18.01 | 17.67 | 17.82 | +2.238% | 74,442 | -4.994% |
| 2026-03-20 | 17.88 | 17.98 | 17.31 | 17.43 | -2.408% | 53,353 | -2.869% |
| 2026-03-19 | 17.53 | 17.90 | 17.45 | 17.86 | +0.450% | 47,393 | -5.207% |
| 2026-03-18 | 17.99 | 18.07 | 17.75 | 17.78 | -1.876% | 230,693 | -4.781% |
| 2026-03-17 | 18.01 | 18.12 | 17.98 | 18.12 | +1.060% | 30,246 | -6.567% |
| 2026-03-16 | 17.80 | 17.94 | 17.78 | 17.93 | +2.574% | 31,410 | -5.577% |
| 2026-03-13 | 17.80 | 17.95 | 17.48 | 17.48 | -0.795% | 10,613 | -3.146% |
| 2026-03-12 | 17.75 | 17.80 | 17.55 | 17.62 | -1.067% | 32,348 | -3.916% |
| 2026-03-11 | 17.68 | 17.93 | 17.68 | 17.81 | +1.597% | 19,493 | -4.941% |
| 2026-03-10 | 17.56 | 17.85 | 17.53 | 17.53 | +0.013% | 139,604 | -3.423% |
| 2026-03-09 | 17.05 | 17.57 | 17.01 | 17.53 | +1.434% | 20,408 | -3.411% |
| 2026-03-06 | 17.20 | 17.39 | 17.16 | 17.28 | -0.231% | 14,152 | -2.025% |
| 2026-03-05 | 17.62 | 17.64 | 17.13 | 17.32 | -2.423% | 44,522 | -2.252% |
| 2026-03-04 | 17.52 | 17.79 | 17.51 | 17.75 | +1.313% | 21,596 | -4.620% |
| 2026-03-03 | 17.51 | 17.68 | 17.16 | 17.52 | -5.033% | 119,235 | -3.368% |
| 2026-03-02 | 18.15 | 18.55 | 18.15 | 18.45 | +0.482% | 148,430 | -8.231% |
| 2026-02-27 | 18.58 | 18.58 | 18.29 | 18.36 | -1.290% | 82,732 | -7.789% |
| 2026-02-26 | 18.76 | 18.76 | 18.38 | 18.60 | -1.169% | 56,282 | -8.978% |
| 2026-02-25 | 18.77 | 18.89 | 18.77 | 18.82 | +0.966% | 21,066 | -10.043% |
| 2026-02-24 | 18.43 | 18.69 | 18.43 | 18.64 | +1.636% | 34,672 | -9.174% |
| 2026-02-23 | 18.43 | 18.46 | 18.24 | 18.34 | -0.272% | 118,813 | -7.688% |
| 2026-02-20 | 18.15 | 18.40 | 18.15 | 18.39 | +0.988% | 78,564 | -7.939% |
| 2026-02-19 | 18.18 | 18.21 | 18.03 | 18.21 | -0.709% | 20,403 | -7.029% |
| 2026-02-18 | 18.31 | 18.42 | 18.23 | 18.34 | +0.659% | 30,574 | -7.688% |
| 2026-02-17 | 18.09 | 18.22 | 17.93 | 18.22 | +0.607% | 29,675 | -7.080% |
| 2026-02-13 | 17.93 | 18.14 | 17.82 | 18.11 | +1.117% | 15,279 | -6.516% |
| 2026-02-12 | 18.37 | 18.40 | 17.91 | 17.91 | -2.078% | 127,020 | -5.472% |
| 2026-02-11 | 18.30 | 18.32 | 18.00 | 18.29 | +0.938% | 225,080 | -7.436% |
| 2026-02-10 | 18.14 | 18.27 | 18.10 | 18.12 | -0.385% | 29,885 | -6.567% |
| 2026-02-09 | 18.02 | 18.21 | 17.95 | 18.19 | +0.943% | 386,073 | -6.927% |
| 2026-02-06 | 17.64 | 18.02 | 17.64 | 18.02 | +2.561% | 50,858 | -6.049% |
| 2026-02-05 | 17.73 | 17.81 | 17.49 | 17.57 | -2.171% | 47,803 | -3.643% |
| 2026-02-04 | 18.21 | 18.24 | 17.74 | 17.96 | +0.504% | 28,197 | -5.735% |
| 2026-02-03 | 17.61 | 17.88 | 17.61 | 17.87 | +2.378% | 79,441 | -5.260% |
| 2026-02-02 | 17.34 | 17.52 | 17.32 | 17.45 | -0.796% | 39,568 | -3.008% |
| 2026-01-30 | 17.90 | 17.99 | 17.50 | 17.59 | -3.004% | 97,385 | -3.779% |
| 2026-01-29 | 18.36 | 18.36 | 17.84 | 18.14 | -0.874% | 59,072 | -6.670% |
| 2026-01-28 | 18.32 | 18.38 | 18.24 | 18.30 | +0.219% | 14,779 | -7.486% |
| 2026-01-27 | 18.12 | 18.34 | 18.11 | 18.26 | +1.163% | 45,067 | -7.284% |
| 2026-01-26 | 18.12 | 18.20 | 18.01 | 18.05 | -0.441% | 66,874 | -6.205% |
| 2026-01-23 | 18.11 | 18.17 | 17.97 | 18.13 | +0.598% | 24,806 | -6.619% |
| 2026-01-22 | 17.86 | 18.12 | 17.85 | 18.02 | +2.516% | 123,534 | -6.061% |
| 2026-01-21 | 17.42 | 17.66 | 17.39 | 17.58 | +1.795% | 130,484 | -3.697% |
| 2026-01-20 | 17.35 | 17.41 | 17.22 | 17.27 | -0.975% | 132,794 | -1.969% |
| 2026-01-16 | 17.36 | 17.45 | 17.33 | 17.44 | +0.693% | 39,026 | -2.924% |
| 2026-01-15 | 17.39 | 17.45 | 17.32 | 17.32 | 0.000% | 29,075 | -2.252% |
| 2026-01-14 | 17.29 | 17.34 | 17.23 | 17.32 | +0.815% | 42,829 | -2.252% |
| 2026-01-13 | 17.15 | 17.26 | 17.12 | 17.18 | +0.350% | 24,225 | -1.455% |
| 2026-01-12 | 16.81 | 17.13 | 16.75 | 17.12 | +1.869% | 28,092 | -1.110% |
| 2026-01-09 | 16.67 | 16.82 | 16.64 | 16.81 | +0.878% | 13,075 | +0.738% |
| 2026-01-08 | 16.60 | 16.73 | 16.60 | 16.66 | -0.361% | 24,976 | +1.622% |
| 2026-01-07 | 16.75 | 16.76 | 16.67 | 16.72 | -0.298% | 18,167 | +1.256% |
| 2026-01-06 | 16.66 | 16.78 | 16.64 | 16.77 | +0.721% | 15,165 | +0.954% |
| 2026-01-05 | 16.56 | 16.75 | 16.50 | 16.65 | +0.060% | 141,621 | +1.682% |
| 2026-01-02 | 16.31 | 16.64 | 16.31 | 16.64 | +3.467% | 37,841 | +1.743% |
| 2025-12-31 | 16.13 | 16.19 | 16.07 | 16.08 | -1.018% | 6,524 | +5.270% |
| 2025-12-30 | 16.28 | 16.34 | 16.21 | 16.25 | -0.198% | 15,977 | +4.199% |
| 2025-12-29 | 16.29 | 16.34 | 16.22 | 16.28 | -0.671% | 13,875 | +3.993% |
| 2025-12-26 | 16.39 | 16.39 | 16.31 | 16.39 | 0.000% | 8,487 | +3.295% |
| 2025-12-24 | 16.30 | 16.39 | 16.30 | 16.39 | +0.676% | 7,385 | +3.295% |
| 2025-12-23 | 16.31 | 16.31 | 16.25 | 16.28 | -0.137% | 24,199 | +3.993% |
| 2025-12-22 | 16.16 | 16.36 | 16.16 | 16.30 | +0.756% | 25,911 | +3.850% |
| 2025-12-19 | 16.04 | 16.24 | 16.04 | 16.18 | +1.442% | 31,083 | +4.635% |
| 2025-12-18 | 15.94 | 16.07 | 15.94 | 15.95 | +1.013% | 20,023 | +6.144% |
| 2025-12-17 | 16.19 | 16.19 | 15.79 | 15.79 | -1.925% | 67,226 | +7.220% |
| 2025-12-16 | 16.13 | 16.24 | 16.04 | 16.10 | -0.679% | 38,708 | +5.155% |
| 2025-12-15 | 16.37 | 16.37 | 16.21 | 16.21 | +0.062% | 20,927 | +4.442% |
| 2025-12-12 | 16.50 | 16.50 | 16.20 | 16.20 | -1.520% | 14,552 | +4.506% |
| 2025-12-11 | 16.34 | 16.45 | 16.20 | 16.45 | +0.427% | 15,599 | +2.918% |
| 2025-12-10 | 16.15 | 16.46 | 16.15 | 16.38 | +1.487% | 31,530 | +3.358% |
| 2025-12-09 | 16.10 | 16.25 | 16.03 | 16.14 | -0.432% | 67,155 | +4.895% |
| 2025-12-08 | 16.25 | 16.27 | 16.12 | 16.21 | +0.247% | 17,626 | +4.442% |
| 2025-12-05 | 16.26 | 16.34 | 16.17 | 16.17 | +0.062% | 76,099 | +4.700% |
| 2025-12-04 | 16.00 | 16.20 | 16.00 | 16.16 | +0.874% | 36,586 | +4.765% |
| 2025-12-03 | 15.90 | 16.07 | 15.90 | 16.02 | +0.439% | 152,387 | +5.680% |
| 2025-12-02 | 15.94 | 16.04 | 15.90 | 15.95 | +0.063% | 89,367 | +6.144% |
| 2025-12-01 | 16.05 | 16.05 | 15.91 | 15.94 | -1.544% | 880,039 | +6.211% |
| 2025-11-28 | 15.95 | 16.19 | 15.95 | 16.19 | +1.955% | 6,738 | +4.571% |
| 2025-11-26 | 15.67 | 15.94 | 15.66 | 15.88 | +1.532% | 21,556 | +6.615% |
| 2025-11-25 | 15.47 | 15.64 | 15.35 | 15.64 | +1.493% | 11,747 | +8.248% |
| 2025-11-24 | 15.27 | 15.46 | 15.27 | 15.41 | +0.326% | 30,020 | +9.864% |
| 2025-11-21 | 15.29 | 15.41 | 14.98 | 15.36 | +0.065% | 121,338 | +10.221% |
| 2025-11-20 | 16.07 | 16.11 | 15.35 | 15.35 | -3.216% | 217,620 | +10.293% |
| 2025-11-19 | 15.86 | 16.04 | 15.79 | 15.86 | -0.627% | 159,818 | +6.747% |
| 2025-11-18 | 15.93 | 16.11 | 15.77 | 15.96 | -1.542% | 499,695 | +6.078% |
| 2025-11-17 | 16.28 | 16.46 | 16.06 | 16.21 | -0.917% | 3,273,461 | +4.442% |
| 2025-11-14 | 16.13 | 16.51 | 16.04 | 16.36 | -0.608% | 34,796 | +3.484% |
| 2025-11-13 | 17.04 | 17.04 | 16.44 | 16.46 | -2.604% | 12,670 | +2.855% |
| 2025-11-12 | 17.03 | 17.03 | 16.80 | 16.90 | -0.647% | 13,815 | +0.178% |
| 2025-11-11 | 17.12 | 17.17 | 16.96 | 17.01 | -1.047% | 12,028 | -0.470% |
| 2025-11-10 | 17.03 | 17.29 | 16.94 | 17.19 | +2.750% | 75,850 | -1.513% |
| 2025-11-07 | 16.53 | 16.73 | 16.22 | 16.73 | -0.060% | 41,537 | +1.195% |
| 2025-11-06 | 16.95 | 17.09 | 16.64 | 16.74 | -0.917% | 13,858 | +1.135% |
| 2025-11-05 | 16.44 | 16.99 | 16.44 | 16.89 | +3.736% | 36,788 | +0.207% |
| 2025-11-04 | 16.49 | 16.57 | 16.27 | 16.29 | -2.854% | 15,712 | +3.951% |
| 2025-11-03 | 16.78 | 16.88 | 16.73 | 16.77 | +0.630% | 39,628 | +0.984% |
| 2025-10-31 | 16.47 | 16.66 | 16.47 | 16.66 | +0.665% | 15,338 | +1.621% |
| 2025-10-30 | 16.66 | 16.66 | 16.53 | 16.55 | -1.400% | 28,535 | +2.296% |
| 2025-10-29 | 16.80 | 16.97 | 16.72 | 16.79 | +0.599% | 32,941 | +0.864% |
| 2025-10-28 | 16.71 | 16.75 | 16.65 | 16.68 | +0.694% | 14,936 | +1.468% |
| 2025-10-27 | 16.62 | 16.65 | 16.54 | 16.57 | +0.121% | 38,608 | +2.173% |
| 2025-10-24 | 16.40 | 16.56 | 16.40 | 16.55 | +2.604% | 27,020 | +2.296% |
| 2025-10-23 | 15.97 | 16.21 | 15.97 | 16.13 | +1.255% | 10,635 | +4.960% |
| 2025-10-22 | 16.13 | 16.18 | 15.72 | 15.93 | -1.756% | 25,605 | +6.277% |
| 2025-10-21 | 16.35 | 16.38 | 16.20 | 16.21 | -1.435% | 9,304 | +4.411% |
| 2025-10-20 | 16.37 | 16.50 | 16.37 | 16.45 | +1.057% | 31,353 | +2.912% |
| 2025-10-17 | 16.33 | 16.36 | 16.17 | 16.28 | -0.875% | 18,101 | +4.000% |
| 2025-10-16 | 16.68 | 16.80 | 16.38 | 16.42 | -1.306% | 16,065 | +3.090% |
| 2025-10-15 | 16.54 | 16.70 | 16.45 | 16.64 | +2.274% | 29,773 | +1.743% |
| 2025-10-14 | 16.01 | 16.35 | 15.92 | 16.27 | +0.463% | 17,825 | +4.057% |
| 2025-10-13 | 15.88 | 16.20 | 15.88 | 16.20 | +4.781% | 16,206 | +4.538% |
| 2025-10-10 | 16.04 | 16.12 | 15.42 | 15.46 | -4.238% | 24,140 | +9.537% |
| 2025-10-09 | 16.20 | 16.25 | 16.05 | 16.14 | +0.124% | 26,156 | +4.895% |
| 2025-10-08 | 16.03 | 16.12 | 16.03 | 16.12 | +1.129% | 11,631 | +5.025% |
| 2025-10-07 | 16.14 | 16.25 | 15.92 | 15.94 | -0.871% | 20,261 | +6.211% |
| 2025-10-06 | 15.99 | 16.13 | 15.99 | 16.08 | +1.259% | 42,195 | +5.286% |
| 2025-10-03 | 15.67 | 15.96 | 15.67 | 15.88 | +1.844% | 8,470 | +6.612% |
| 2025-10-02 | 15.58 | 15.69 | 15.53 | 15.59 | +1.052% | 46,997 | +8.579% |
| 2025-10-01 | 15.14 | 15.46 | 15.14 | 15.43 | +2.390% | 24,032 | +9.721% |
| 2025-09-30 | 15.06 | 15.07 | 14.92 | 15.07 | +1.073% | 20,432 | +12.342% |
| 2025-09-29 | 14.99 | 14.99 | 14.91 | 14.91 | +0.235% | 9,760 | +13.548% |
| 2025-09-26 | 14.86 | 14.91 | 14.76 | 14.88 | -0.701% | 9,357 | +13.815% |
| 2025-09-25 | 14.89 | 14.98 | 14.85 | 14.98 | +0.335% | 24,958 | +13.017% |
| 2025-09-24 | 14.96 | 15.05 | 14.93 | 14.93 | -0.221% | 19,052 | +13.396% |
| 2025-09-23 | 15.14 | 15.21 | 14.95 | 14.96 | -0.446% | 12,179 | +13.146% |
| 2025-09-22 | 14.87 | 15.05 | 14.80 | 15.03 | +0.502% | 11,693 | +12.641% |
| 2025-09-19 | 14.91 | 14.99 | 14.89 | 14.95 | -0.156% | 10,579 | +13.207% |
| 2025-09-18 | 14.80 | 14.98 | 14.80 | 14.98 | +1.616% | 21,979 | +13.031% |
| 2025-09-17 | 14.66 | 14.90 | 14.66 | 14.74 | +0.514% | 73,647 | +14.858% |
| 2025-09-16 | 14.53 | 14.69 | 14.53 | 14.66 | +0.857% | 3,723 | +15.448% |
| 2025-09-15 | 14.43 | 14.59 | 14.43 | 14.54 | +1.139% | 17,837 | +16.437% |
| 2025-09-12 | 14.26 | 14.41 | 14.23 | 14.38 | +0.392% | 19,596 | +17.764% |
| 2025-09-11 | 14.22 | 14.39 | 14.22 | 14.32 | +0.987% | 6,432 | +18.226% |
| 2025-09-10 | 14.22 | 14.29 | 14.18 | 14.18 | 0.000% | 9,261 | +19.394% |
| 2025-09-09 | 14.34 | 14.34 | 14.16 | 14.18 | -1.459% | 11,104 | +19.394% |
| 2025-09-08 | 14.44 | 14.46 | 14.33 | 14.39 | +0.384% | 19,315 | +17.651% |
| 2025-09-05 | 14.28 | 14.35 | 14.21 | 14.34 | +2.356% | 7,708 | +18.103% |
| 2025-09-04 | 13.96 | 14.01 | 13.93 | 14.01 | +0.656% | 10,365 | +20.885% |
| 2025-09-03 | 13.88 | 13.96 | 13.87 | 13.91 | +0.244% | 7,855 | +21.678% |
| 2025-09-02 | 13.82 | 13.88 | 13.73 | 13.88 | -2.733% | 25,402 | +21.974% |
| 2025-08-29 | 14.36 | 14.36 | 14.21 | 14.27 | -0.834% | 4,222 | +18.641% |
| 2025-08-28 | 14.29 | 14.39 | 14.29 | 14.39 | +1.338% | 13,086 | +17.651% |
| 2025-08-27 | 14.24 | 14.24 | 14.18 | 14.20 | -0.491% | 13,470 | +19.225% |
| 2025-08-26 | 14.23 | 14.35 | 14.23 | 14.27 | +0.381% | 7,038 | +18.641% |
| 2025-08-25 | 14.27 | 14.35 | 14.21 | 14.22 | -1.003% | 18,176 | +19.092% |
| 2025-08-22 | 13.94 | 14.40 | 13.94 | 14.36 | +3.682% | 28,484 | +17.897% |
| 2025-08-21 | 13.88 | 13.88 | 13.82 | 13.85 | -0.742% | 15,716 | +22.238% |
| 2025-08-20 | 13.89 | 13.98 | 13.86 | 13.95 | -0.839% | 138,167 | +21.331% |
| 2025-08-19 | 14.20 | 14.20 | 14.05 | 14.07 | -0.973% | 10,572 | +20.312% |
| 2025-08-18 | 14.10 | 14.22 | 14.10 | 14.21 | +1.247% | 12,388 | +19.141% |
| 2025-08-15 | 13.84 | 14.11 | 13.80 | 14.04 | +2.073% | 44,663 | +20.627% |
| 2025-08-14 | 13.82 | 13.82 | 13.65 | 13.75 | -0.686% | 12,963 | +23.127% |
| 2025-08-13 | 13.89 | 13.89 | 13.80 | 13.85 | +0.472% | 3,524 | +22.282% |
| 2025-08-12 | 13.69 | 13.78 | 13.64 | 13.78 | +1.090% | 12,526 | +22.859% |
| 2025-08-11 | 13.60 | 13.70 | 13.60 | 13.63 | +0.157% | 10,699 | +24.199% |
| 2025-08-08 | 13.62 | 13.68 | 13.59 | 13.61 | +0.147% | 15,773 | +24.394% |
| 2025-08-07 | 13.56 | 13.66 | 13.54 | 13.59 | +0.966% | 10,205 | +24.577% |
| 2025-08-06 | 13.49 | 13.50 | 13.45 | 13.46 | +0.074% | 9,717 | +25.780% |
| 2025-08-05 | 13.49 | 13.50 | 13.42 | 13.45 | +0.298% | 4,733 | +25.874% |
| 2025-08-04 | 13.38 | 13.43 | 13.38 | 13.41 | +1.135% | 10,149 | +26.249% |
| 2025-08-01 | 13.35 | 13.35 | 13.19 | 13.26 | -0.759% | 34,291 | +27.682% |
| 2025-07-31 | 13.43 | 13.48 | 13.34 | 13.36 | -0.662% | 25,215 | +26.713% |
| 2025-07-30 | 13.54 | 13.57 | 13.44 | 13.45 | -1.248% | 19,089 | +25.874% |
| 2025-07-29 | 13.82 | 13.82 | 13.62 | 13.62 | -1.800% | 21,013 | +24.302% |
| 2025-07-28 | 13.95 | 14.00 | 13.83 | 13.87 | -0.926% | 116,759 | +22.066% |
| 2025-07-25 | 13.94 | 14.00 | 13.87 | 14.00 | +0.066% | 6,912 | +20.935% |
| 2025-07-24 | 14.01 | 14.06 | 13.96 | 13.99 | +0.215% | 17,781 | +21.015% |
| 2025-07-23 | 13.94 | 13.97 | 13.90 | 13.96 | +0.287% | 6,507 | +21.275% |
| 2025-07-22 | 13.65 | 13.92 | 13.65 | 13.92 | +1.680% | 12,866 | +21.624% |
| 2025-07-21 | 13.66 | 13.83 | 13.66 | 13.69 | +0.959% | 165,357 | +23.667% |
| 2025-07-18 | 13.49 | 13.62 | 13.49 | 13.56 | +0.968% | 21,540 | +24.853% |
| 2025-07-17 | 13.19 | 13.43 | 13.19 | 13.43 | +1.897% | 6,702 | +26.061% |
| 2025-07-16 | 13.19 | 13.19 | 13.04 | 13.18 | -0.076% | 23,631 | +28.452% |
| 2025-07-15 | 13.32 | 13.36 | 13.19 | 13.19 | -0.076% | 16,336 | +28.355% |
| 2025-07-14 | 13.17 | 13.23 | 13.14 | 13.20 | 0.000% | 28,579 | +28.258% |
| 2025-07-11 | 13.33 | 13.33 | 13.19 | 13.20 | -0.752% | 11,531 | +28.258% |
| 2025-07-10 | 13.27 | 13.33 | 13.24 | 13.30 | +0.302% | 13,717 | +27.293% |
| 2025-07-09 | 13.09 | 13.26 | 13.09 | 13.26 | +1.765% | 14,092 | +27.677% |
| 2025-07-08 | 12.94 | 13.10 | 12.94 | 13.03 | +0.696% | 22,623 | +29.931% |
| 2025-07-07 | 13.08 | 13.08 | 12.94 | 12.94 | -2.340% | 30,028 | +30.835% |
| 2025-07-03 | 13.08 | 13.25 | 13.08 | 13.25 | +2.002% | 19,859 | +27.774% |
| 2025-07-02 | 12.77 | 12.99 | 12.77 | 12.99 | +2.283% | 41,620 | +30.331% |
| 2025-07-01 | 12.67 | 12.76 | 12.58 | 12.70 | +0.785% | 21,683 | +33.307% |
| 2025-06-30 | 12.53 | 12.61 | 12.48 | 12.60 | +0.168% | 14,969 | +34.353% |
| 2025-06-27 | 12.61 | 12.65 | 12.48 | 12.58 | -0.079% | 7,611 | +34.579% |
| 2025-06-26 | 12.40 | 12.59 | 12.40 | 12.59 | +2.180% | 14,776 | +34.472% |
| 2025-06-25 | 12.32 | 12.35 | 12.24 | 12.32 | -0.037% | 17,373 | +37.403% |
| 2025-06-24 | 12.14 | 12.35 | 12.14 | 12.33 | +2.717% | 16,373 | +37.352% |
| 2025-06-23 | 11.91 | 12.03 | 11.81 | 12.00 | -0.629% | 7,944 | +41.083% |
| 2025-06-20 | 12.22 | 12.26 | 12.08 | 12.08 | -0.691% | 13,110 | +40.195% |
| 2025-06-18 | 12.15 | 12.30 | 12.15 | 12.16 | +0.041% | 10,352 | +39.227% |
| 2025-06-17 | 12.41 | 12.41 | 12.14 | 12.15 | -2.682% | 27,148 | +39.284% |
| 2025-06-16 | 12.45 | 12.58 | 12.44 | 12.49 | +2.126% | 10,128 | +35.548% |
| 2025-06-13 | 12.19 | 12.32 | 12.19 | 12.23 | -1.291% | 10,860 | +38.430% |
| 2025-06-12 | 12.42 | 12.46 | 12.39 | 12.39 | -0.081% | 9,631 | +36.642% |
| 2025-06-11 | 12.39 | 12.49 | 12.36 | 12.40 | +0.977% | 19,054 | +36.532% |
| 2025-06-10 | 12.24 | 12.31 | 12.24 | 12.28 | +0.738% | 13,965 | +37.866% |
| 2025-06-09 | 12.09 | 12.23 | 12.09 | 12.19 | +0.911% | 21,818 | +38.884% |
| 2025-06-06 | 11.97 | 12.09 | 11.97 | 12.08 | +1.173% | 26,298 | +40.149% |
| 2025-06-05 | 11.96 | 12.00 | 11.89 | 11.94 | -0.417% | 20,249 | +41.792% |
| 2025-06-04 | 11.98 | 12.02 | 11.97 | 11.99 | +0.841% | 15,785 | +41.201% |
| 2025-06-03 | 11.67 | 11.92 | 11.67 | 11.89 | +1.537% | 11,528 | +42.389% |
| 2025-06-02 | 11.70 | 11.71 | 11.64 | 11.71 | -0.085% | 12,814 | +44.577% |
| 2025-05-30 | 11.70 | 11.77 | 11.70 | 11.72 | -0.170% | 2,707 | +44.454% |
| 2025-05-29 | 11.80 | 11.85 | 11.73 | 11.74 | +0.085% | 12,063 | +44.208% |
| 2025-05-28 | 11.71 | 11.74 | 11.71 | 11.73 | -0.593% | 22,484 | +44.331% |
| 2025-05-27 | 11.74 | 11.80 | 11.71 | 11.80 | +1.122% | 15,081 | +43.475% |
| 2025-05-23 | 11.52 | 11.68 | 11.50 | 11.67 | +0.423% | 13,797 | +45.084% |
| 2025-05-22 | 11.62 | 11.66 | 11.52 | 11.62 | -1.734% | 13,733 | +45.697% |
| 2025-05-21 | 11.96 | 11.96 | 11.80 | 11.82 | -0.963% | 9,234 | +43.171% |
| 2025-05-20 | 11.91 | 11.98 | 11.90 | 11.94 | +0.421% | 11,811 | +41.792% |
| 2025-05-19 | 11.90 | 11.90 | 11.82 | 11.89 | -0.668% | 21,165 | +42.389% |
| 2025-05-16 | 11.95 | 12.00 | 11.92 | 11.97 | +0.167% | 28,651 | +41.437% |
| 2025-05-15 | 11.96 | 11.96 | 11.83 | 11.95 | -0.084% | 38,849 | +41.674% |
| 2025-05-14 | 11.98 | 12.00 | 11.93 | 11.96 | -0.084% | 14,973 | +41.555% |
| 2025-05-13 | 11.80 | 11.99 | 11.80 | 11.97 | +0.927% | 15,813 | +41.437% |
| 2025-05-12 | 11.73 | 11.87 | 11.73 | 11.86 | +2.862% | 21,212 | +42.749% |
| 2025-05-09 | 11.45 | 11.55 | 11.45 | 11.53 | +1.007% | 28,675 | +46.834% |
| 2025-05-08 | 11.35 | 11.45 | 11.32 | 11.41 | +2.111% | 21,486 | +48.314% |
| 2025-05-07 | 11.25 | 11.25 | 11.13 | 11.18 | -0.605% | 10,160 | +51.445% |
| 2025-05-06 | 11.17 | 11.30 | 11.17 | 11.25 | +0.421% | 20,446 | +50.528% |
| 2025-05-05 | 11.22 | 11.28 | 11.20 | 11.20 | +0.358% | 23,503 | +51.161% |
| 2025-05-02 | 11.14 | 11.25 | 11.14 | 11.16 | +2.104% | 15,855 | +51.703% |
| 2025-05-01 | 10.87 | 11.03 | 10.84 | 10.93 | +0.645% | 20,664 | +54.895% |
| 2025-04-30 | 10.77 | 10.94 | 10.73 | 10.86 | -1.541% | 80,795 | +55.893% |
| 2025-04-29 | 10.98 | 11.04 | 10.95 | 11.03 | +0.364% | 26,080 | +53.490% |
| 2025-04-28 | 10.91 | 10.99 | 10.91 | 10.99 | +0.918% | 97,104 | +54.049% |
| 2025-04-25 | 10.67 | 10.89 | 10.67 | 10.89 | +1.871% | 9,370 | +55.464% |
| 2025-04-24 | 10.52 | 10.70 | 10.52 | 10.69 | +1.972% | 7,082 | +58.372% |
| 2025-04-23 | 10.57 | 10.64 | 10.46 | 10.48 | +0.889% | 28,332 | +61.495% |
| 2025-04-22 | 10.35 | 10.51 | 10.35 | 10.39 | +2.411% | 71,402 | +62.931% |
| 2025-04-21 | 10.26 | 10.26 | 10.08 | 10.15 | -1.397% | 31,573 | +66.859% |
| 2025-04-17 | 10.31 | 10.37 | 10.24 | 10.29 | +0.195% | 46,716 | +64.529% |
| 2025-04-16 | 10.26 | 10.32 | 10.15 | 10.27 | -1.250% | 27,101 | +64.849% |
| 2025-04-15 | 10.37 | 10.42 | 10.33 | 10.40 | 0.000% | 4,357 | +62.788% |