PBE
Invesco Biotechnology & Genome ETF
stockNYSEETF
Market OpenOct 5, 2026 11:22:29 AM EDT
95.07USD0.000%(-0.00)7,749
95.41Bid95.62Ask0.21SpreadPBE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 95.07 | 95.07 | 95.07 | 95.07 | 0.000% | 7,749 | 0.000% |
| 2026-10-02 | 95.58 | 95.58 | 94.62 | 95.07 | -0.032% | 18,134 | 0.000% |
| 2026-10-01 | 97.14 | 97.14 | 95.05 | 95.10 | -2.250% | 13,166 | -0.032% |
| 2026-09-30 | 96.94 | 98.00 | 96.71 | 97.29 | +0.128% | 11,659 | -2.281% |
| 2026-09-29 | 96.81 | 97.56 | 96.26 | 97.16 | -0.124% | 19,939 | -2.156% |
| 2026-09-28 | 96.56 | 97.80 | 96.43 | 97.29 | +0.026% | 12,088 | -2.277% |
| 2026-09-25 | 97.87 | 97.87 | 96.47 | 97.26 | +0.031% | 7,126 | -2.252% |
| 2026-09-24 | 95.72 | 97.45 | 95.52 | 97.23 | +0.997% | 16,067 | -2.222% |
| 2026-09-23 | 97.55 | 97.74 | 95.79 | 96.27 | -1.429% | 18,807 | -1.246% |
| 2026-09-22 | 96.27 | 97.96 | 95.91 | 97.67 | +1.767% | 9,133 | -2.658% |
| 2026-09-21 | 95.43 | 96.32 | 94.82 | 95.97 | +1.117% | 15,777 | -0.938% |
| 2026-09-18 | 95.59 | 95.59 | 94.69 | 94.91 | -0.794% | 19,856 | +0.169% |
| 2026-09-17 | 93.80 | 95.68 | 93.80 | 95.67 | +2.464% | 10,420 | -0.627% |
| 2026-09-16 | 93.99 | 94.05 | 92.87 | 93.37 | +0.278% | 22,303 | +1.821% |
| 2026-09-15 | 92.72 | 93.53 | 92.62 | 93.11 | -0.566% | 5,487 | +2.105% |
| 2026-09-14 | 94.02 | 94.02 | 92.76 | 93.64 | +0.786% | 5,451 | +1.527% |
| 2026-09-11 | 93.28 | 93.97 | 92.77 | 92.91 | -0.129% | 11,399 | +2.325% |
| 2026-09-10 | 93.69 | 93.69 | 93.01 | 93.03 | -1.660% | 12,082 | +2.193% |
| 2026-09-09 | 94.60 | 95.17 | 94.40 | 94.60 | -0.306% | 25,903 | +0.497% |
| 2026-09-08 | 95.90 | 95.90 | 94.88 | 94.89 | -2.813% | 4,612 | +0.190% |
| 2026-09-04 | 98.00 | 98.00 | 97.56 | 97.64 | -1.096% | 7,214 | -2.629% |
| 2026-09-03 | 97.84 | 98.72 | 97.84 | 98.72 | +0.040% | 3,583 | -3.696% |
| 2026-09-02 | 97.34 | 98.68 | 97.30 | 98.68 | +1.794% | 128,245 | -3.658% |
| 2026-09-01 | 96.84 | 96.95 | 96.67 | 96.94 | +0.269% | 9,114 | -1.929% |
| 2026-08-31 | 96.22 | 96.94 | 95.37 | 96.68 | +0.374% | 72,034 | -1.665% |
| 2026-08-28 | 96.94 | 97.12 | 96.32 | 96.32 | -2.253% | 7,045 | -1.298% |
| 2026-08-27 | 97.47 | 98.74 | 97.47 | 98.54 | +0.459% | 6,255 | -3.521% |
| 2026-08-26 | 98.52 | 98.52 | 97.72 | 98.09 | -0.650% | 4,975 | -3.079% |
| 2026-08-25 | 97.68 | 98.82 | 97.68 | 98.73 | +1.470% | 6,544 | -3.709% |
| 2026-08-24 | 97.71 | 97.71 | 96.64 | 97.30 | -0.296% | 51,287 | -2.293% |
| 2026-08-21 | 97.13 | 97.80 | 97.11 | 97.59 | +1.067% | 5,409 | -2.582% |
| 2026-08-20 | 97.29 | 97.57 | 96.44 | 96.56 | -1.734% | 11,046 | -1.543% |
| 2026-08-19 | 96.32 | 98.32 | 96.32 | 98.26 | +3.132% | 5,347 | -3.251% |
| 2026-08-18 | 95.18 | 95.42 | 94.89 | 95.28 | +0.595% | 43,006 | -0.220% |
| 2026-08-17 | 93.53 | 94.73 | 93.53 | 94.72 | +1.037% | 7,044 | +0.373% |
| 2026-08-14 | 93.47 | 93.76 | 93.28 | 93.74 | -0.509% | 3,748 | +1.414% |
| 2026-08-13 | 95.01 | 95.01 | 94.08 | 94.22 | +0.314% | 55,352 | +0.898% |
| 2026-08-12 | 93.81 | 94.28 | 93.64 | 93.93 | +0.020% | 8,050 | +1.215% |
| 2026-08-11 | 94.60 | 94.70 | 93.91 | 93.91 | +0.075% | 41,731 | +1.235% |
| 2026-08-10 | 93.53 | 93.84 | 93.38 | 93.84 | +1.162% | 43,441 | +1.311% |
| 2026-08-07 | 92.08 | 92.76 | 91.48 | 92.76 | +1.802% | 27,047 | +2.488% |
| 2026-08-06 | 92.10 | 92.10 | 90.82 | 91.12 | -0.622% | 21,979 | +4.335% |
| 2026-08-05 | 92.23 | 92.98 | 91.32 | 91.69 | +0.175% | 73,379 | +3.686% |
| 2026-08-04 | 90.71 | 91.57 | 89.82 | 91.53 | +1.520% | 57,079 | +3.868% |
| 2026-08-03 | 90.11 | 90.71 | 89.77 | 90.16 | +0.613% | 690,356 | +5.446% |
| 2026-07-31 | 89.00 | 89.68 | 88.62 | 89.61 | -1.640% | 2,625 | +6.092% |
| 2026-07-30 | 90.00 | 91.10 | 89.42 | 91.10 | -0.029% | 1,819 | +4.352% |
| 2026-07-29 | 92.25 | 92.25 | 91.13 | 91.13 | -0.661% | 2,708 | +4.322% |
| 2026-07-28 | 90.42 | 91.74 | 90.42 | 91.74 | +2.104% | 6,300 | +3.633% |
| 2026-07-27 | 90.14 | 91.00 | 89.85 | 89.85 | +0.284% | 3,937 | +5.814% |
| 2026-07-24 | 90.10 | 90.13 | 89.59 | 89.59 | -0.382% | 29,043 | +6.114% |
| 2026-07-23 | 88.70 | 89.94 | 88.70 | 89.94 | +0.665% | 1,120 | +5.708% |
| 2026-07-22 | 90.30 | 90.40 | 89.34 | 89.34 | -1.165% | 2,377 | +6.411% |
| 2026-07-21 | 89.43 | 90.40 | 89.43 | 90.40 | +0.794% | 1,625 | +5.171% |
| 2026-07-20 | 90.70 | 90.70 | 89.68 | 89.68 | -1.477% | 3,355 | +6.007% |
| 2026-07-17 | 90.95 | 91.03 | 90.95 | 91.03 | -0.056% | 833 | +4.441% |
| 2026-07-16 | 89.72 | 91.08 | 89.72 | 91.08 | +1.744% | 1,263 | +4.382% |
| 2026-07-15 | 88.67 | 89.52 | 88.67 | 89.52 | +0.210% | 2,135 | +6.203% |
| 2026-07-14 | 89.17 | 89.53 | 89.17 | 89.33 | -1.353% | 2,984 | +6.426% |
| 2026-07-13 | 89.89 | 90.56 | 89.89 | 90.56 | -0.678% | 2,806 | +4.985% |
| 2026-07-10 | 91.22 | 91.23 | 90.59 | 91.17 | -1.980% | 2,162 | +4.274% |
| 2026-07-09 | 94.06 | 94.06 | 92.68 | 93.01 | +0.609% | 9,197 | +2.210% |
| 2026-07-08 | 92.72 | 93.04 | 91.90 | 92.45 | -0.782% | 5,695 | +2.832% |
| 2026-07-07 | 92.87 | 93.18 | 92.10 | 93.18 | +1.327% | 4,447 | +2.028% |
| 2026-07-06 | 92.10 | 92.29 | 90.92 | 91.96 | -0.090% | 53,142 | +3.382% |
| 2026-07-02 | 90.52 | 92.04 | 90.52 | 92.04 | +2.350% | 11,764 | +3.289% |
| 2026-07-01 | 89.98 | 90.25 | 89.84 | 89.93 | +0.313% | 4,511 | +5.716% |
| 2026-06-30 | 89.96 | 90.20 | 89.36 | 89.65 | -0.130% | 5,170 | +6.047% |
| 2026-06-29 | 90.23 | 90.23 | 89.44 | 89.77 | +0.085% | 2,652 | +5.910% |
| 2026-06-26 | 88.12 | 90.33 | 88.12 | 89.69 | +1.790% | 14,657 | +6.000% |
| 2026-06-25 | 88.10 | 89.67 | 88.10 | 88.11 | +0.816% | 26,441 | +7.897% |
| 2026-06-24 | 85.77 | 88.00 | 85.77 | 87.40 | +2.295% | 8,089 | +8.778% |
| 2026-06-23 | 85.13 | 85.81 | 85.13 | 85.44 | +0.825% | 2,460 | +11.274% |
| 2026-06-22 | 84.44 | 84.74 | 83.90 | 84.74 | +0.116% | 2,854 | +12.192% |
| 2026-06-18 | 84.66 | 84.66 | 83.52 | 84.64 | +0.237% | 4,804 | +12.322% |
| 2026-06-17 | 84.69 | 85.69 | 84.36 | 84.44 | +0.380% | 3,979 | +12.589% |
| 2026-06-16 | 85.25 | 85.25 | 84.02 | 84.12 | -0.782% | 3,404 | +13.017% |
| 2026-06-15 | 84.48 | 84.78 | 83.90 | 84.78 | +0.813% | 4,652 | +12.134% |
| 2026-06-12 | 84.89 | 84.89 | 83.67 | 84.10 | -0.848% | 20,706 | +13.046% |
| 2026-06-11 | 83.14 | 84.82 | 83.12 | 84.82 | +1.735% | 4,100 | +12.087% |
| 2026-06-10 | 84.63 | 85.15 | 83.37 | 83.37 | -1.041% | 7,202 | +14.031% |
| 2026-06-09 | 83.46 | 84.25 | 82.92 | 84.25 | +2.116% | 1,637 | +12.845% |
| 2026-06-08 | 83.82 | 83.82 | 82.41 | 82.50 | -1.168% | 10,023 | +15.232% |
| 2026-06-05 | 84.30 | 84.30 | 83.34 | 83.48 | -0.834% | 5,642 | +13.886% |
| 2026-06-04 | 83.29 | 84.41 | 83.29 | 84.18 | +1.987% | 5,633 | +12.937% |
| 2026-06-03 | 80.62 | 82.54 | 80.58 | 82.54 | +2.044% | 3,011 | +15.181% |
| 2026-06-02 | 81.98 | 81.98 | 80.73 | 80.89 | -2.225% | 2,169 | +17.535% |
| 2026-06-01 | 82.55 | 83.15 | 82.54 | 82.73 | -1.285% | 8,012 | +14.920% |
| 2026-05-29 | 83.91 | 84.10 | 83.74 | 83.80 | -0.105% | 4,891 | +13.444% |
| 2026-05-28 | 82.67 | 84.06 | 82.67 | 83.89 | +1.209% | 3,193 | +13.324% |
| 2026-05-27 | 82.37 | 83.13 | 82.37 | 82.89 | +0.695% | 2,504 | +14.695% |
| 2026-05-26 | 82.23 | 82.45 | 82.20 | 82.32 | +0.205% | 1,334 | +15.492% |
| 2026-05-22 | 82.00 | 82.35 | 81.92 | 82.15 | +0.116% | 2,605 | +15.728% |
| 2026-05-21 | 81.61 | 82.37 | 81.54 | 82.05 | +0.353% | 6,444 | +15.863% |
| 2026-05-20 | 81.19 | 81.80 | 81.19 | 81.77 | +1.599% | 28,668 | +16.272% |
| 2026-05-19 | 80.20 | 80.82 | 80.20 | 80.48 | +0.105% | 3,025 | +18.131% |
| 2026-05-18 | 80.53 | 81.00 | 80.30 | 80.39 | -0.578% | 1,450 | +18.255% |
| 2026-05-15 | 81.94 | 81.94 | 80.86 | 80.86 | -1.875% | 2,062 | +17.571% |
| 2026-05-14 | 83.59 | 83.59 | 82.41 | 82.41 | -0.845% | 3,592 | +15.366% |
| 2026-05-13 | 83.19 | 83.30 | 82.56 | 83.11 | +0.148% | 3,240 | +14.392% |
| 2026-05-12 | 82.63 | 83.36 | 82.63 | 82.99 | +0.553% | 4,231 | +14.561% |
| 2026-05-11 | 82.92 | 83.19 | 82.53 | 82.53 | +0.181% | 1,735 | +15.194% |
| 2026-05-08 | 82.21 | 82.93 | 82.18 | 82.38 | -0.093% | 2,599 | +15.402% |
| 2026-05-07 | 83.16 | 83.16 | 82.14 | 82.46 | -0.858% | 2,785 | +15.295% |
| 2026-05-06 | 81.30 | 83.27 | 81.30 | 83.17 | +3.069% | 6,273 | +14.305% |
| 2026-05-05 | 81.00 | 81.41 | 80.35 | 80.70 | +0.385% | 3,359 | +17.813% |
| 2026-05-04 | 80.17 | 80.46 | 79.71 | 80.39 | +0.879% | 2,624 | +18.267% |
| 2026-05-01 | 78.85 | 79.77 | 78.85 | 79.69 | +0.131% | 21,887 | +19.307% |
| 2026-04-30 | 79.34 | 79.83 | 78.79 | 79.58 | +1.366% | 4,892 | +19.463% |
| 2026-04-29 | 78.92 | 78.92 | 78.48 | 78.51 | -1.319% | 1,339 | +21.094% |
| 2026-04-28 | 80.00 | 80.00 | 79.23 | 79.56 | -0.469% | 3,327 | +19.497% |
| 2026-04-27 | 80.54 | 80.57 | 79.93 | 79.93 | +0.143% | 3,257 | +18.937% |
| 2026-04-24 | 79.28 | 79.82 | 79.28 | 79.82 | -0.268% | 4,381 | +19.107% |
| 2026-04-23 | 80.27 | 80.27 | 79.86 | 80.03 | -1.297% | 1,363 | +18.787% |
| 2026-04-22 | 81.24 | 81.24 | 80.81 | 81.09 | +0.460% | 2,226 | +17.247% |
| 2026-04-21 | 81.61 | 81.61 | 80.54 | 80.71 | -1.015% | 5,622 | +17.786% |
| 2026-04-20 | 81.75 | 81.96 | 81.29 | 81.54 | -0.406% | 3,199 | +16.590% |
| 2026-04-17 | 81.53 | 81.92 | 81.53 | 81.87 | +1.452% | 3,581 | +16.116% |
| 2026-04-16 | 81.41 | 81.41 | 80.53 | 80.70 | -0.760% | 28,725 | +17.803% |
| 2026-04-15 | 81.45 | 81.45 | 80.96 | 81.32 | -0.088% | 6,180 | +16.908% |
| 2026-04-14 | 80.81 | 81.39 | 80.81 | 81.39 | +2.180% | 5,167 | +16.805% |
| 2026-04-13 | 78.65 | 79.66 | 78.65 | 79.66 | +1.036% | 1,630 | +19.351% |
| 2026-04-10 | 79.65 | 79.65 | 78.62 | 78.84 | -1.572% | 2,919 | +20.588% |
| 2026-04-09 | 79.60 | 80.36 | 79.53 | 80.10 | -0.158% | 4,086 | +18.693% |
| 2026-04-08 | 80.20 | 80.44 | 79.94 | 80.22 | +2.002% | 4,918 | +18.505% |
| 2026-04-07 | 78.56 | 78.90 | 78.11 | 78.65 | -0.258% | 3,349 | +20.877% |
| 2026-04-06 | 78.65 | 79.17 | 78.65 | 78.85 | -0.011% | 3,737 | +20.566% |
| 2026-04-02 | 79.23 | 79.23 | 78.67 | 78.86 | -0.880% | 2,705 | +20.552% |
| 2026-04-01 | 79.72 | 80.14 | 79.56 | 79.56 | +0.483% | 21,151 | +19.491% |
| 2026-03-31 | 77.58 | 79.31 | 77.58 | 79.18 | +3.028% | 11,303 | +20.068% |
| 2026-03-30 | 76.79 | 77.03 | 76.74 | 76.85 | +1.664% | 2,169 | +23.704% |
| 2026-03-27 | 77.52 | 77.52 | 75.50 | 75.59 | -2.847% | 4,912 | +25.762% |
| 2026-03-26 | 78.19 | 78.30 | 77.81 | 77.81 | -0.333% | 2,263 | +22.182% |
| 2026-03-25 | 78.01 | 78.42 | 77.90 | 78.07 | +2.052% | 5,550 | +21.775% |
| 2026-03-24 | 75.97 | 76.68 | 75.97 | 76.50 | -0.158% | 5,094 | +24.275% |
| 2026-03-23 | 77.52 | 77.52 | 76.46 | 76.62 | +0.542% | 4,091 | +24.079% |
| 2026-03-20 | 76.93 | 77.08 | 75.98 | 76.21 | -1.170% | 6,608 | +24.751% |
| 2026-03-19 | 76.74 | 77.39 | 76.42 | 77.11 | +0.548% | 4,275 | +23.291% |
| 2026-03-18 | 77.29 | 77.29 | 76.37 | 76.69 | -1.539% | 6,721 | +23.967% |
| 2026-03-17 | 77.78 | 78.21 | 77.78 | 77.89 | +0.840% | 1,418 | +22.058% |
| 2026-03-16 | 76.76 | 77.51 | 76.76 | 77.24 | +1.391% | 41,321 | +23.084% |
| 2026-03-13 | 76.85 | 76.85 | 75.87 | 76.18 | 0.000% | 22,805 | +24.797% |
| 2026-03-12 | 77.47 | 77.47 | 76.18 | 76.18 | -2.658% | 10,506 | +24.797% |
| 2026-03-11 | 78.64 | 78.71 | 78.03 | 78.26 | -0.709% | 6,883 | +21.480% |
| 2026-03-10 | 79.41 | 79.41 | 78.76 | 78.82 | -0.682% | 3,219 | +20.619% |
| 2026-03-09 | 77.11 | 79.63 | 77.11 | 79.36 | +2.031% | 6,431 | +19.796% |
| 2026-03-06 | 77.81 | 77.81 | 76.99 | 77.78 | -1.282% | 18,720 | +22.229% |
| 2026-03-05 | 79.77 | 79.77 | 78.57 | 78.79 | -2.209% | 20,718 | +20.663% |
| 2026-03-04 | 80.01 | 80.64 | 79.80 | 80.57 | +0.978% | 1,962 | +17.997% |
| 2026-03-03 | 79.84 | 80.00 | 79.34 | 79.79 | -1.906% | 2,964 | +19.150% |
| 2026-03-02 | 80.97 | 81.48 | 80.74 | 81.34 | -0.775% | 8,049 | +16.880% |
| 2026-02-27 | 80.93 | 82.13 | 80.93 | 81.98 | +0.781% | 2,453 | +15.974% |
| 2026-02-26 | 81.61 | 81.61 | 79.88 | 81.34 | -0.310% | 4,003 | +16.880% |
| 2026-02-25 | 82.44 | 82.63 | 81.27 | 81.59 | -0.964% | 11,878 | +16.517% |
| 2026-02-24 | 82.04 | 82.71 | 82.04 | 82.39 | +0.321% | 2,792 | +15.395% |
| 2026-02-23 | 82.00 | 82.38 | 81.68 | 82.12 | +0.325% | 4,096 | +15.765% |
| 2026-02-20 | 81.62 | 82.01 | 81.62 | 81.86 | -0.401% | 2,705 | +16.141% |
| 2026-02-19 | 81.28 | 82.22 | 81.28 | 82.19 | -0.184% | 5,549 | +15.675% |
| 2026-02-18 | 82.23 | 82.34 | 82.15 | 82.34 | +0.145% | 2,546 | +15.462% |
| 2026-02-17 | 81.48 | 82.22 | 81.48 | 82.22 | +0.822% | 4,036 | +15.629% |
| 2026-02-13 | 81.80 | 82.18 | 81.52 | 81.55 | +0.915% | 3,730 | +16.579% |
| 2026-02-12 | 81.86 | 81.86 | 80.49 | 80.81 | -1.319% | 3,315 | +17.646% |
| 2026-02-11 | 80.97 | 81.89 | 80.97 | 81.89 | 0.000% | 2,915 | +16.095% |
| 2026-02-10 | 82.40 | 82.64 | 81.89 | 81.89 | -1.019% | 5,338 | +16.095% |
| 2026-02-09 | 83.33 | 83.33 | 82.61 | 82.73 | -1.003% | 5,375 | +14.912% |
| 2026-02-06 | 82.40 | 83.57 | 82.40 | 83.57 | +2.099% | 17,221 | +13.760% |
| 2026-02-05 | 82.73 | 83.08 | 81.73 | 81.85 | -1.525% | 4,526 | +16.148% |
| 2026-02-04 | 83.18 | 83.18 | 82.81 | 83.12 | +0.432% | 2,738 | +14.377% |
| 2026-02-03 | 82.59 | 83.58 | 82.32 | 82.76 | +0.020% | 3,234 | +14.870% |
| 2026-02-02 | 81.62 | 82.75 | 81.33 | 82.75 | +1.073% | 6,657 | +14.893% |
| 2026-01-30 | 81.66 | 81.98 | 81.52 | 81.87 | -0.742% | 4,734 | +16.126% |
| 2026-01-29 | 82.50 | 82.50 | 81.83 | 82.48 | +0.148% | 10,581 | +15.264% |
| 2026-01-28 | 82.61 | 82.64 | 82.30 | 82.36 | -1.076% | 26,211 | +15.434% |
| 2026-01-27 | 83.44 | 83.55 | 82.84 | 83.25 | -0.055% | 5,291 | +14.192% |
| 2026-01-26 | 82.56 | 83.30 | 82.56 | 83.30 | +0.607% | 3,575 | +14.130% |
| 2026-01-23 | 83.98 | 83.98 | 82.68 | 82.80 | -1.518% | 3,572 | +14.822% |
| 2026-01-22 | 83.54 | 84.65 | 83.54 | 84.07 | +0.716% | 4,056 | +13.079% |
| 2026-01-21 | 81.69 | 83.48 | 81.67 | 83.48 | +2.061% | 7,895 | +13.888% |
| 2026-01-20 | 79.57 | 81.79 | 79.33 | 81.79 | +1.086% | 21,764 | +16.236% |
| 2026-01-16 | 82.15 | 82.15 | 80.91 | 80.91 | -1.261% | 13,924 | +17.498% |
| 2026-01-15 | 82.13 | 82.20 | 81.88 | 81.94 | -0.268% | 4,993 | +16.017% |
| 2026-01-14 | 81.91 | 82.16 | 81.50 | 82.16 | +0.469% | 9,078 | +15.706% |
| 2026-01-13 | 82.97 | 82.97 | 81.78 | 81.78 | -1.190% | 4,468 | +16.249% |
| 2026-01-12 | 83.07 | 83.07 | 81.94 | 82.77 | -0.378% | 8,400 | +14.866% |
| 2026-01-09 | 84.48 | 84.48 | 83.08 | 83.08 | -1.358% | 6,100 | +14.432% |
| 2026-01-08 | 84.97 | 85.21 | 83.85 | 84.22 | -1.761% | 5,645 | +12.878% |
| 2026-01-07 | 84.43 | 85.73 | 84.43 | 85.73 | +1.993% | 4,784 | +10.891% |
| 2026-01-06 | 83.32 | 84.06 | 82.93 | 84.06 | +2.012% | 6,209 | +13.101% |
| 2026-01-05 | 82.15 | 82.49 | 81.33 | 82.40 | +0.067% | 8,305 | +15.376% |
| 2026-01-02 | 81.77 | 82.37 | 81.57 | 82.35 | +0.238% | 5,450 | +15.453% |
| 2025-12-31 | 82.25 | 82.57 | 82.06 | 82.15 | -0.317% | 8,681 | +15.727% |
| 2025-12-30 | 83.16 | 83.23 | 82.31 | 82.41 | -1.233% | 3,844 | +15.361% |
| 2025-12-29 | 83.84 | 83.84 | 83.29 | 83.44 | -0.453% | 3,997 | +13.938% |
| 2025-12-26 | 84.12 | 84.18 | 83.50 | 83.82 | -0.404% | 9,680 | +13.422% |
| 2025-12-24 | 83.92 | 84.17 | 83.92 | 84.16 | +1.239% | 32,808 | +12.963% |
| 2025-12-23 | 83.03 | 83.13 | 82.98 | 83.13 | -0.093% | 2,698 | +14.363% |
| 2025-12-22 | 82.30 | 83.38 | 82.30 | 83.21 | +0.607% | 6,793 | +14.257% |
| 2025-12-19 | 80.97 | 83.00 | 80.97 | 82.71 | +3.464% | 7,194 | +14.950% |
| 2025-12-18 | 80.06 | 80.38 | 79.80 | 79.94 | -0.265% | 6,927 | +18.932% |
| 2025-12-17 | 80.50 | 80.87 | 80.15 | 80.15 | -0.185% | 3,902 | +18.617% |
| 2025-12-16 | 80.97 | 80.97 | 79.92 | 80.30 | -1.002% | 3,729 | +18.398% |
| 2025-12-15 | 80.63 | 81.11 | 80.50 | 81.11 | +0.675% | 5,266 | +17.211% |
| 2025-12-12 | 80.78 | 80.78 | 79.84 | 80.57 | +0.063% | 4,536 | +18.003% |
| 2025-12-11 | 80.61 | 80.67 | 80.49 | 80.52 | +0.220% | 4,103 | +18.077% |
| 2025-12-10 | 79.70 | 80.34 | 79.54 | 80.34 | +0.858% | 3,311 | +18.336% |
| 2025-12-09 | 80.34 | 80.34 | 79.66 | 79.66 | -0.952% | 2,145 | +19.351% |
| 2025-12-08 | 81.99 | 81.99 | 80.41 | 80.42 | -1.600% | 5,349 | +18.215% |
| 2025-12-05 | 81.85 | 81.86 | 81.73 | 81.73 | -0.408% | 1,866 | +16.323% |
| 2025-12-04 | 82.03 | 82.24 | 82.03 | 82.06 | -0.056% | 2,854 | +15.849% |
| 2025-12-03 | 82.03 | 82.34 | 82.03 | 82.11 | +0.723% | 2,107 | +15.784% |
| 2025-12-02 | 81.51 | 81.74 | 81.44 | 81.52 | +0.013% | 2,158 | +16.621% |
| 2025-12-01 | 82.66 | 82.66 | 81.51 | 81.51 | -2.178% | 6,233 | +16.636% |
| 2025-11-28 | 83.19 | 83.33 | 83.12 | 83.33 | -0.198% | 1,954 | +14.095% |
| 2025-11-26 | 83.00 | 83.59 | 83.00 | 83.49 | +0.797% | 2,282 | +13.870% |
| 2025-11-25 | 82.81 | 82.94 | 82.48 | 82.83 | +1.764% | 7,164 | +14.777% |
| 2025-11-24 | 80.36 | 81.39 | 80.36 | 81.39 | +1.575% | 32,778 | +16.802% |
| 2025-11-21 | 78.43 | 80.50 | 78.43 | 80.13 | +2.315% | 3,537 | +18.642% |
| 2025-11-20 | 79.32 | 79.58 | 78.28 | 78.32 | +0.537% | 3,368 | +21.389% |
| 2025-11-19 | 77.87 | 77.92 | 76.78 | 77.90 | -0.276% | 4,762 | +22.041% |
| 2025-11-18 | 77.10 | 78.12 | 77.10 | 78.12 | +0.696% | 4,421 | +21.704% |
| 2025-11-17 | 77.56 | 78.31 | 77.42 | 77.58 | -0.250% | 20,471 | +22.552% |
| 2025-11-14 | 76.93 | 78.53 | 76.93 | 77.77 | +0.173% | 7,115 | +22.245% |
| 2025-11-13 | 78.06 | 78.94 | 77.64 | 77.64 | -1.025% | 5,923 | +22.457% |
| 2025-11-12 | 77.92 | 78.50 | 77.92 | 78.44 | +0.599% | 4,575 | +21.202% |
| 2025-11-11 | 76.99 | 77.97 | 76.92 | 77.97 | +2.609% | 5,433 | +21.927% |
| 2025-11-10 | 76.18 | 76.34 | 75.35 | 75.99 | -0.171% | 3,631 | +25.109% |
| 2025-11-07 | 75.82 | 76.12 | 75.10 | 76.12 | -0.270% | 4,189 | +24.895% |
| 2025-11-06 | 77.42 | 77.42 | 76.32 | 76.33 | -0.567% | 4,531 | +24.557% |
| 2025-11-05 | 76.24 | 76.98 | 76.24 | 76.76 | +4.069% | 21,672 | +23.851% |
| 2025-11-04 | 73.51 | 74.39 | 73.16 | 73.76 | -1.240% | 3,809 | +28.890% |
| 2025-11-03 | 74.58 | 74.69 | 74.13 | 74.69 | -0.193% | 3,497 | +27.293% |
| 2025-10-31 | 73.21 | 74.84 | 73.21 | 74.83 | +2.199% | 3,981 | +27.047% |
| 2025-10-30 | 72.27 | 73.89 | 72.27 | 73.22 | +0.582% | 2,941 | +29.841% |
| 2025-10-29 | 73.10 | 73.69 | 72.55 | 72.80 | -1.470% | 3,126 | +30.597% |
| 2025-10-28 | 73.76 | 73.88 | 73.74 | 73.88 | +0.071% | 2,016 | +28.677% |
| 2025-10-27 | 73.71 | 73.83 | 73.65 | 73.83 | +0.547% | 2,868 | +28.769% |
| 2025-10-24 | 73.60 | 73.63 | 73.37 | 73.43 | +0.300% | 7,984 | +29.473% |
| 2025-10-23 | 72.70 | 73.27 | 72.68 | 73.21 | +0.592% | 4,021 | +29.861% |
| 2025-10-22 | 73.30 | 73.41 | 72.78 | 72.78 | -0.795% | 4,212 | +30.631% |
| 2025-10-21 | 73.33 | 73.52 | 72.97 | 73.36 | +0.260% | 4,128 | +29.592% |
| 2025-10-20 | 72.68 | 73.19 | 72.68 | 73.17 | +1.307% | 1,850 | +29.929% |
| 2025-10-17 | 71.53 | 72.23 | 71.53 | 72.23 | +0.678% | 4,300 | +31.627% |
| 2025-10-16 | 72.03 | 72.03 | 71.31 | 71.74 | +0.170% | 2,752 | +32.519% |
| 2025-10-15 | 70.83 | 71.75 | 70.83 | 71.62 | +1.285% | 4,455 | +32.745% |
| 2025-10-14 | 70.01 | 70.92 | 70.01 | 70.71 | +0.057% | 2,103 | +34.451% |
| 2025-10-13 | 70.50 | 70.87 | 70.22 | 70.67 | +0.442% | 3,786 | +34.527% |
| 2025-10-10 | 71.68 | 71.68 | 70.29 | 70.36 | -1.664% | 7,733 | +35.121% |
| 2025-10-09 | 72.03 | 72.03 | 71.53 | 71.55 | -0.687% | 2,514 | +32.872% |
| 2025-10-08 | 72.15 | 72.44 | 72.05 | 72.05 | +0.160% | 4,508 | +31.959% |
| 2025-10-07 | 72.66 | 72.66 | 71.89 | 71.93 | -0.873% | 5,048 | +32.170% |
| 2025-10-06 | 73.03 | 73.03 | 72.36 | 72.56 | -0.199% | 7,237 | +31.016% |
| 2025-10-03 | 72.30 | 72.92 | 72.20 | 72.71 | +0.970% | 7,645 | +30.755% |
| 2025-10-02 | 71.61 | 72.03 | 71.50 | 72.01 | +0.519% | 4,695 | +32.023% |
| 2025-10-01 | 69.95 | 71.79 | 69.95 | 71.64 | +2.531% | 4,726 | +32.709% |
| 2025-09-30 | 69.07 | 70.03 | 68.75 | 69.87 | +1.041% | 3,544 | +36.067% |
| 2025-09-29 | 68.84 | 69.15 | 68.84 | 69.15 | +0.831% | 3,477 | +37.484% |
| 2025-09-26 | 68.32 | 68.58 | 68.11 | 68.58 | +1.076% | 3,392 | +38.626% |
| 2025-09-25 | 68.91 | 68.91 | 67.69 | 67.85 | -1.861% | 5,649 | +40.118% |
| 2025-09-24 | 69.65 | 69.65 | 68.88 | 69.14 | -1.109% | 4,231 | +37.510% |
| 2025-09-23 | 70.41 | 70.43 | 69.88 | 69.91 | -0.648% | 3,817 | +35.985% |
| 2025-09-22 | 70.31 | 70.71 | 70.20 | 70.37 | -0.216% | 4,615 | +35.104% |
| 2025-09-19 | 71.19 | 71.19 | 70.52 | 70.52 | -0.721% | 3,932 | +34.813% |
| 2025-09-18 | 69.96 | 71.03 | 69.96 | 71.03 | +2.094% | 6,559 | +33.841% |
| 2025-09-17 | 70.04 | 70.08 | 69.57 | 69.57 | -0.151% | 3,505 | +36.644% |
| 2025-09-16 | 69.56 | 69.73 | 69.48 | 69.68 | +0.115% | 5,358 | +36.438% |
| 2025-09-15 | 70.01 | 70.01 | 69.38 | 69.60 | -0.758% | 5,253 | +36.595% |
| 2025-09-12 | 71.35 | 71.35 | 70.13 | 70.13 | -1.829% | 4,108 | +35.560% |
| 2025-09-11 | 70.25 | 71.44 | 70.16 | 71.44 | +2.120% | 3,203 | +33.080% |
| 2025-09-10 | 70.34 | 70.48 | 69.79 | 69.96 | -1.402% | 4,657 | +35.901% |
| 2025-09-09 | 70.81 | 71.00 | 70.67 | 70.95 | +0.252% | 6,663 | +33.996% |
| 2025-09-08 | 70.84 | 70.84 | 70.27 | 70.77 | -0.301% | 3,792 | +34.333% |
| 2025-09-05 | 70.74 | 71.22 | 70.74 | 70.99 | +1.029% | 2,670 | +33.928% |
| 2025-09-04 | 70.00 | 70.26 | 69.92 | 70.26 | -0.457% | 4,946 | +35.306% |
| 2025-09-03 | 71.01 | 71.23 | 70.27 | 70.59 | -0.006% | 4,394 | +34.688% |
| 2025-09-02 | 69.70 | 71.05 | 69.70 | 70.59 | +3.125% | 9,675 | +34.679% |
| 2025-08-29 | 68.06 | 68.45 | 68.06 | 68.45 | +0.371% | 2,052 | +38.887% |
| 2025-08-28 | 68.34 | 68.50 | 67.99 | 68.20 | -0.383% | 6,276 | +39.403% |
| 2025-08-27 | 67.62 | 68.53 | 67.62 | 68.46 | +0.884% | 9,088 | +38.869% |
| 2025-08-26 | 67.72 | 67.86 | 67.56 | 67.86 | +0.414% | 8,192 | +40.097% |
| 2025-08-25 | 68.80 | 68.80 | 67.41 | 67.58 | -1.828% | 9,145 | +40.678% |
| 2025-08-22 | 68.41 | 69.50 | 68.41 | 68.84 | +0.818% | 19,589 | +38.106% |
| 2025-08-21 | 67.92 | 68.50 | 67.92 | 68.28 | +0.311% | 8,809 | +39.236% |
| 2025-08-20 | 67.84 | 68.10 | 67.71 | 68.07 | +0.574% | 8,066 | +39.668% |
| 2025-08-19 | 67.90 | 68.15 | 67.65 | 67.68 | +0.005% | 11,448 | +40.470% |
| 2025-08-18 | 68.02 | 68.34 | 67.62 | 67.68 | -0.189% | 8,319 | +40.477% |
| 2025-08-15 | 67.26 | 67.82 | 67.05 | 67.81 | +0.931% | 9,977 | +40.211% |
| 2025-08-14 | 66.94 | 67.18 | 66.81 | 67.18 | -0.730% | 9,090 | +41.517% |
| 2025-08-13 | 66.42 | 67.67 | 66.42 | 67.67 | +2.474% | 2,697 | +40.483% |
| 2025-08-12 | 65.49 | 66.13 | 65.49 | 66.04 | +1.678% | 204,759 | +43.958% |
| 2025-08-11 | 64.80 | 65.42 | 64.78 | 64.95 | +0.021% | 8,226 | +46.374% |
| 2025-08-08 | 65.23 | 65.29 | 64.79 | 64.94 | -0.020% | 5,193 | +46.405% |
| 2025-08-07 | 65.18 | 65.18 | 64.60 | 64.95 | -0.289% | 7,466 | +46.375% |
| 2025-08-06 | 65.89 | 65.89 | 64.92 | 65.14 | -1.369% | 6,223 | +45.952% |
| 2025-08-05 | 66.04 | 66.41 | 65.83 | 66.04 | -0.714% | 10,197 | +43.955% |
| 2025-08-04 | 65.89 | 66.56 | 65.58 | 66.52 | +1.489% | 9,236 | +42.928% |
| 2025-08-01 | 64.75 | 65.67 | 64.75 | 65.54 | +0.368% | 6,231 | +45.055% |
| 2025-07-31 | 65.77 | 66.54 | 65.15 | 65.30 | -0.834% | 7,705 | +45.588% |
| 2025-07-30 | 65.86 | 66.60 | 65.85 | 65.85 | -0.115% | 3,670 | +44.375% |
| 2025-07-29 | 65.86 | 66.19 | 65.80 | 65.93 | +0.115% | 3,834 | +44.208% |
| 2025-07-28 | 66.48 | 66.49 | 64.97 | 65.85 | -1.113% | 5,527 | +44.374% |
| 2025-07-25 | 66.59 | 66.64 | 66.25 | 66.59 | -0.111% | 2,428 | +42.766% |
| 2025-07-24 | 66.71 | 67.14 | 66.58 | 66.67 | -0.171% | 7,499 | +42.607% |
| 2025-07-23 | 65.82 | 66.86 | 65.54 | 66.78 | +2.286% | 8,062 | +42.363% |
| 2025-07-22 | 63.92 | 65.33 | 63.92 | 65.29 | +2.015% | 4,499 | +45.618% |
| 2025-07-21 | 64.26 | 64.45 | 63.98 | 64.00 | -0.464% | 3,577 | +48.553% |
| 2025-07-18 | 65.67 | 65.73 | 64.30 | 64.30 | -2.015% | 2,919 | +47.863% |
| 2025-07-17 | 66.32 | 66.32 | 65.59 | 65.62 | -0.969% | 6,423 | +44.884% |
| 2025-07-16 | 65.41 | 66.28 | 65.41 | 66.26 | +1.339% | 4,048 | +43.480% |
| 2025-07-15 | 65.89 | 65.90 | 65.38 | 65.38 | -2.285% | 4,741 | +45.402% |
| 2025-07-14 | 65.87 | 66.91 | 65.87 | 66.91 | +1.164% | 5,473 | +42.080% |
| 2025-07-11 | 66.79 | 66.79 | 66.14 | 66.14 | -1.728% | 3,055 | +43.734% |
| 2025-07-10 | 66.83 | 67.40 | 66.82 | 67.31 | +0.903% | 3,272 | +41.250% |
| 2025-07-09 | 66.32 | 66.70 | 66.02 | 66.70 | +2.316% | 8,810 | +42.526% |
| 2025-07-08 | 64.42 | 65.50 | 64.42 | 65.19 | +1.022% | 6,625 | +45.826% |
| 2025-07-07 | 65.34 | 65.34 | 64.30 | 64.53 | -1.722% | 5,381 | +47.317% |
| 2025-07-03 | 65.57 | 65.72 | 65.52 | 65.66 | +0.359% | 2,487 | +44.781% |
| 2025-07-02 | 64.20 | 65.43 | 64.20 | 65.43 | +1.663% | 3,703 | +45.300% |
| 2025-07-01 | 63.83 | 65.08 | 63.79 | 64.36 | +0.406% | 9,076 | +47.716% |
| 2025-06-30 | 64.36 | 64.63 | 63.95 | 64.10 | -0.435% | 8,833 | +48.315% |
| 2025-06-27 | 64.43 | 64.48 | 64.08 | 64.38 | +0.484% | 5,052 | +47.670% |
| 2025-06-26 | 64.13 | 64.28 | 63.68 | 64.07 | +0.282% | 5,642 | +48.385% |
| 2025-06-25 | 63.70 | 64.12 | 63.42 | 63.89 | -0.753% | 9,999 | +48.803% |
| 2025-06-24 | 63.50 | 64.52 | 63.50 | 64.37 | +1.576% | 5,680 | +47.683% |
| 2025-06-23 | 63.74 | 63.74 | 62.63 | 63.38 | -0.477% | 9,417 | +50.009% |
| 2025-06-20 | 64.01 | 64.25 | 63.49 | 63.68 | -0.377% | 6,372 | +49.293% |
| 2025-06-18 | 63.58 | 64.37 | 63.58 | 63.92 | +0.152% | 3,802 | +48.731% |
| 2025-06-17 | 64.05 | 64.19 | 63.74 | 63.82 | -1.086% | 3,805 | +48.957% |
| 2025-06-16 | 64.19 | 64.52 | 63.83 | 64.52 | +0.907% | 5,958 | +47.340% |
| 2025-06-13 | 63.78 | 64.29 | 63.78 | 63.94 | -1.238% | 2,704 | +48.676% |
| 2025-06-12 | 64.35 | 64.80 | 64.35 | 64.75 | +0.175% | 2,142 | +46.836% |
| 2025-06-11 | 65.29 | 65.39 | 64.63 | 64.63 | -0.702% | 1,774 | +47.092% |
| 2025-06-10 | 65.50 | 65.57 | 65.05 | 65.09 | -0.520% | 4,567 | +46.059% |
| 2025-06-09 | 65.43 | 65.65 | 65.12 | 65.43 | +0.149% | 12,112 | +45.300% |
| 2025-06-06 | 64.63 | 65.34 | 64.63 | 65.33 | +1.564% | 9,281 | +45.516% |
| 2025-06-05 | 64.38 | 64.86 | 64.14 | 64.33 | -0.132% | 8,218 | +47.793% |
| 2025-06-04 | 65.00 | 65.00 | 64.41 | 64.41 | +0.480% | 4,575 | +47.598% |
| 2025-06-03 | 63.70 | 64.50 | 63.48 | 64.10 | +0.784% | 5,911 | +48.307% |
| 2025-06-02 | 63.00 | 63.66 | 63.00 | 63.61 | +1.589% | 11,958 | +49.469% |
| 2025-05-30 | 62.77 | 62.85 | 62.25 | 62.61 | -1.262% | 3,420 | +51.845% |
| 2025-05-29 | 62.83 | 63.47 | 62.83 | 63.41 | +1.258% | 5,589 | +49.928% |
| 2025-05-28 | 62.66 | 62.88 | 62.62 | 62.62 | -0.544% | 4,851 | +51.814% |
| 2025-05-27 | 62.54 | 63.00 | 62.28 | 62.97 | +2.001% | 6,355 | +50.988% |
| 2025-05-23 | 60.87 | 61.95 | 60.87 | 61.73 | +0.052% | 3,912 | +54.009% |
| 2025-05-22 | 61.76 | 61.89 | 61.40 | 61.70 | -0.406% | 8,004 | +54.089% |
| 2025-05-21 | 62.45 | 62.69 | 61.95 | 61.95 | -2.194% | 7,264 | +53.464% |
| 2025-05-20 | 62.65 | 63.44 | 62.45 | 63.34 | +0.813% | 3,561 | +50.097% |
| 2025-05-19 | 61.97 | 62.83 | 61.97 | 62.83 | +0.833% | 3,682 | +51.317% |
| 2025-05-16 | 61.08 | 62.38 | 60.83 | 62.31 | +2.408% | 8,117 | +52.578% |
| 2025-05-15 | 59.98 | 60.90 | 59.75 | 60.84 | +1.627% | 3,905 | +56.252% |
| 2025-05-14 | 60.85 | 60.98 | 59.83 | 59.87 | -1.071% | 10,962 | +58.794% |
| 2025-05-13 | 60.60 | 60.73 | 60.35 | 60.52 | -2.466% | 7,793 | +57.093% |
| 2025-05-12 | 60.73 | 62.23 | 60.73 | 62.05 | +4.134% | 7,461 | +53.220% |
| 2025-05-09 | 60.99 | 60.99 | 59.58 | 59.58 | -1.478% | 9,596 | +59.555% |
| 2025-05-08 | 60.12 | 60.81 | 59.01 | 60.48 | +0.245% | 3,850 | +57.196% |
| 2025-05-07 | 60.11 | 60.39 | 59.63 | 60.33 | +0.733% | 5,242 | +57.582% |
| 2025-05-06 | 61.81 | 61.82 | 59.77 | 59.89 | -3.834% | 3,262 | +58.737% |
| 2025-05-05 | 62.19 | 62.42 | 61.65 | 62.28 | -0.562% | 7,116 | +52.651% |
| 2025-05-02 | 62.61 | 62.84 | 62.54 | 62.63 | +1.566% | 3,398 | +51.792% |
| 2025-05-01 | 62.11 | 62.49 | 61.66 | 61.67 | -0.985% | 4,300 | +54.168% |
| 2025-04-30 | 61.13 | 62.31 | 61.01 | 62.28 | +0.924% | 5,411 | +52.649% |
| 2025-04-29 | 61.08 | 62.09 | 61.08 | 61.71 | +0.270% | 9,267 | +54.059% |
| 2025-04-28 | 61.49 | 61.63 | 60.74 | 61.54 | +0.760% | 4,343 | +54.475% |
| 2025-04-25 | 60.15 | 61.09 | 60.15 | 61.08 | -0.052% | 7,380 | +55.648% |
| 2025-04-24 | 60.18 | 61.11 | 59.96 | 61.11 | +1.447% | 6,934 | +55.567% |
| 2025-04-23 | 61.45 | 61.45 | 60.15 | 60.24 | +0.871% | 3,720 | +57.819% |
| 2025-04-22 | 59.53 | 59.74 | 59.09 | 59.72 | +2.125% | 4,566 | +59.193% |
| 2025-04-21 | 58.40 | 58.86 | 58.15 | 58.48 | -0.939% | 5,663 | +62.576% |
| 2025-04-17 | 58.65 | 59.18 | 58.65 | 59.03 | -0.007% | 3,583 | +61.049% |
| 2025-04-16 | 59.55 | 59.55 | 58.50 | 59.04 | -1.560% | 4,502 | +61.037% |
| 2025-04-15 | 59.65 | 59.97 | 59.58 | 59.97 | 0.000% | 3,826 | +58.525% |