PCEF
Invesco CEF Income Composite ETF
stockNYSEETF
Market OpenOct 5, 2026 11:03:06 AM EDT
19.29USD-0.874%(-0.17)93,454
19.31Bid19.34Ask0.03SpreadPCEF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 19.29 | 19.29 | 19.29 | 19.29 | -0.874% | 93,454 | 0.000% |
| 2026-10-02 | 19.44 | 19.57 | 19.44 | 19.46 | +0.673% | 173,187 | -0.874% |
| 2026-10-01 | 19.37 | 19.44 | 19.25 | 19.33 | -0.103% | 738,236 | -0.207% |
| 2026-09-30 | 19.44 | 19.51 | 19.35 | 19.35 | -0.052% | 186,878 | -0.310% |
| 2026-09-29 | 19.32 | 19.38 | 19.25 | 19.36 | +0.207% | 237,331 | -0.362% |
| 2026-09-28 | 19.49 | 19.49 | 19.23 | 19.32 | -1.025% | 95,061 | -0.155% |
| 2026-09-25 | 19.47 | 19.52 | 19.38 | 19.52 | +0.463% | 83,938 | -1.178% |
| 2026-09-24 | 19.54 | 19.54 | 19.33 | 19.43 | -0.410% | 150,896 | -0.721% |
| 2026-09-23 | 19.74 | 19.75 | 19.51 | 19.51 | -1.215% | 301,323 | -1.128% |
| 2026-09-22 | 19.75 | 19.80 | 19.71 | 19.75 | -0.051% | 76,482 | -2.329% |
| 2026-09-21 | 19.82 | 19.82 | 19.71 | 19.76 | -0.152% | 76,117 | -2.379% |
| 2026-09-18 | 19.85 | 19.85 | 19.75 | 19.79 | -0.051% | 57,900 | -2.527% |
| 2026-09-17 | 19.83 | 19.87 | 19.74 | 19.80 | +0.763% | 43,438 | -2.576% |
| 2026-09-16 | 19.75 | 19.77 | 19.62 | 19.65 | -0.254% | 84,837 | -1.832% |
| 2026-09-15 | 19.79 | 19.80 | 19.68 | 19.70 | -0.455% | 144,443 | -2.081% |
| 2026-09-14 | 19.89 | 19.90 | 19.75 | 19.79 | -1.001% | 113,252 | -2.527% |
| 2026-09-11 | 20.05 | 20.06 | 19.94 | 19.99 | +0.251% | 68,805 | -3.502% |
| 2026-09-10 | 20.16 | 20.16 | 19.94 | 19.94 | -0.993% | 61,255 | -3.260% |
| 2026-09-09 | 20.27 | 20.27 | 20.14 | 20.14 | -0.690% | 124,799 | -4.220% |
| 2026-09-08 | 20.24 | 20.29 | 20.23 | 20.28 | +0.148% | 70,932 | -4.882% |
| 2026-09-04 | 20.26 | 20.31 | 20.23 | 20.25 | -0.049% | 118,681 | -4.741% |
| 2026-09-03 | 20.34 | 20.34 | 20.23 | 20.26 | +0.138% | 161,643 | -4.788% |
| 2026-09-02 | 20.26 | 20.33 | 20.21 | 20.23 | -0.138% | 113,825 | -4.656% |
| 2026-09-01 | 20.31 | 20.38 | 20.21 | 20.26 | -0.344% | 272,956 | -4.788% |
| 2026-08-31 | 20.43 | 20.43 | 20.32 | 20.33 | -0.392% | 92,028 | -5.116% |
| 2026-08-28 | 20.41 | 20.43 | 20.32 | 20.41 | +0.196% | 70,317 | -5.488% |
| 2026-08-27 | 20.29 | 20.38 | 20.29 | 20.37 | +0.444% | 91,988 | -5.302% |
| 2026-08-26 | 20.21 | 20.34 | 20.21 | 20.28 | -0.049% | 82,729 | -4.882% |
| 2026-08-25 | 20.19 | 20.31 | 20.19 | 20.29 | +0.780% | 80,411 | -4.929% |
| 2026-08-24 | 20.23 | 20.23 | 20.13 | 20.13 | -1.066% | 173,674 | -4.187% |
| 2026-08-21 | 20.34 | 20.40 | 20.31 | 20.35 | +0.296% | 58,688 | -5.209% |
| 2026-08-20 | 20.43 | 20.44 | 20.29 | 20.29 | -0.928% | 88,880 | -4.929% |
| 2026-08-19 | 20.43 | 20.59 | 20.43 | 20.48 | +0.294% | 130,401 | -5.811% |
| 2026-08-18 | 20.45 | 20.50 | 20.42 | 20.42 | -0.729% | 179,726 | -5.534% |
| 2026-08-17 | 20.49 | 20.57 | 20.49 | 20.57 | +0.195% | 63,236 | -6.223% |
| 2026-08-14 | 20.59 | 20.60 | 20.52 | 20.53 | -0.291% | 89,057 | -6.040% |
| 2026-08-13 | 20.51 | 20.59 | 20.50 | 20.59 | +0.537% | 55,310 | -6.314% |
| 2026-08-12 | 20.48 | 20.53 | 20.48 | 20.48 | +0.098% | 78,141 | -5.811% |
| 2026-08-11 | 20.40 | 20.46 | 20.40 | 20.46 | +0.049% | 70,118 | -5.718% |
| 2026-08-10 | 20.35 | 20.45 | 20.35 | 20.45 | +0.491% | 86,199 | -5.672% |
| 2026-08-07 | 20.27 | 20.37 | 20.27 | 20.35 | +0.410% | 43,908 | -5.209% |
| 2026-08-06 | 20.23 | 20.29 | 20.23 | 20.27 | 0.000% | 89,603 | -4.821% |
| 2026-08-05 | 20.34 | 20.35 | 20.25 | 20.27 | -0.113% | 53,223 | -4.821% |
| 2026-08-04 | 20.21 | 20.31 | 20.19 | 20.29 | +0.795% | 79,739 | -4.929% |
| 2026-08-03 | 20.04 | 20.18 | 20.04 | 20.13 | +0.524% | 166,093 | -4.173% |
| 2026-07-31 | 20.02 | 20.05 | 19.95 | 20.02 | +0.527% | 96,310 | -3.670% |
| 2026-07-30 | 19.71 | 19.95 | 19.71 | 19.92 | +1.220% | 116,323 | -3.163% |
| 2026-07-29 | 19.91 | 19.94 | 19.68 | 19.68 | -0.906% | 79,318 | -1.982% |
| 2026-07-28 | 19.90 | 19.93 | 19.81 | 19.86 | -0.301% | 47,853 | -2.870% |
| 2026-07-27 | 20.02 | 20.03 | 19.86 | 19.92 | +0.090% | 66,969 | -3.163% |
| 2026-07-24 | 20.01 | 20.01 | 19.90 | 19.90 | -0.090% | 94,916 | -3.075% |
| 2026-07-23 | 20.01 | 20.06 | 19.90 | 19.92 | -0.896% | 116,627 | -3.163% |
| 2026-07-22 | 20.02 | 20.20 | 20.02 | 20.10 | -0.149% | 76,469 | -4.030% |
| 2026-07-21 | 20.17 | 20.20 | 20.10 | 20.13 | +0.399% | 127,144 | -4.173% |
| 2026-07-20 | 20.08 | 20.09 | 20.02 | 20.05 | -0.644% | 64,869 | -3.791% |
| 2026-07-17 | 20.14 | 20.21 | 20.11 | 20.18 | -0.311% | 121,339 | -4.410% |
| 2026-07-16 | 20.34 | 20.36 | 20.24 | 20.24 | -0.716% | 873,267 | -4.708% |
| 2026-07-15 | 20.32 | 20.42 | 20.32 | 20.39 | +0.275% | 109,701 | -5.390% |
| 2026-07-14 | 20.27 | 20.38 | 20.27 | 20.33 | +0.212% | 77,828 | -5.130% |
| 2026-07-13 | 20.30 | 20.34 | 20.24 | 20.29 | -0.344% | 40,333 | -4.929% |
| 2026-07-10 | 20.31 | 20.39 | 20.30 | 20.36 | -0.049% | 84,299 | -5.255% |
| 2026-07-09 | 20.21 | 20.37 | 20.21 | 20.37 | +0.642% | 55,593 | -5.302% |
| 2026-07-08 | 20.18 | 20.26 | 20.15 | 20.24 | -0.197% | 95,458 | -4.694% |
| 2026-07-07 | 20.35 | 20.38 | 20.24 | 20.28 | -0.569% | 99,398 | -4.882% |
| 2026-07-06 | 20.23 | 20.42 | 20.23 | 20.40 | +0.473% | 109,361 | -5.423% |
| 2026-07-02 | 20.37 | 20.44 | 20.29 | 20.30 | -0.393% | 100,217 | -4.975% |
| 2026-07-01 | 20.31 | 20.43 | 20.30 | 20.38 | +0.345% | 226,266 | -5.348% |
| 2026-06-30 | 20.16 | 20.34 | 20.16 | 20.31 | +0.445% | 151,093 | -5.022% |
| 2026-06-29 | 20.07 | 20.22 | 20.04 | 20.22 | +1.191% | 115,439 | -4.599% |
| 2026-06-26 | 20.03 | 20.05 | 19.90 | 19.98 | -0.339% | 77,830 | -3.463% |
| 2026-06-25 | 19.89 | 20.11 | 19.89 | 20.05 | +0.713% | 115,954 | -3.791% |
| 2026-06-24 | 20.05 | 20.05 | 19.89 | 19.91 | -0.395% | 166,068 | -3.105% |
| 2026-06-23 | 20.03 | 20.03 | 19.88 | 19.99 | -0.612% | 58,477 | -3.487% |
| 2026-06-22 | 20.20 | 20.22 | 20.05 | 20.11 | -0.887% | 134,659 | -4.078% |
| 2026-06-18 | 20.34 | 20.34 | 20.19 | 20.29 | +0.996% | 76,642 | -4.929% |
| 2026-06-17 | 20.27 | 20.35 | 20.09 | 20.09 | -1.083% | 89,602 | -3.982% |
| 2026-06-16 | 20.40 | 20.40 | 20.29 | 20.31 | -0.197% | 115,546 | -5.022% |
| 2026-06-15 | 20.22 | 20.37 | 20.22 | 20.35 | +1.193% | 175,176 | -5.209% |
| 2026-06-12 | 20.01 | 20.16 | 20.01 | 20.11 | +0.450% | 53,814 | -4.078% |
| 2026-06-11 | 19.92 | 20.03 | 19.86 | 20.02 | +0.831% | 74,544 | -3.646% |
| 2026-06-10 | 19.82 | 19.99 | 19.82 | 19.86 | -0.226% | 87,952 | -2.846% |
| 2026-06-09 | 19.95 | 20.06 | 19.74 | 19.90 | -0.151% | 80,113 | -3.065% |
| 2026-06-08 | 20.05 | 20.05 | 19.89 | 19.93 | +0.100% | 55,489 | -3.211% |
| 2026-06-05 | 20.10 | 20.10 | 19.85 | 19.91 | -1.240% | 58,064 | -3.114% |
| 2026-06-04 | 20.12 | 20.21 | 20.11 | 20.16 | -0.099% | 132,984 | -4.315% |
| 2026-06-03 | 20.25 | 20.29 | 20.16 | 20.18 | -0.738% | 121,113 | -4.410% |
| 2026-06-02 | 20.21 | 20.33 | 20.21 | 20.33 | +0.247% | 142,150 | -5.116% |
| 2026-06-01 | 20.23 | 20.28 | 20.21 | 20.28 | -0.049% | 96,893 | -4.882% |
| 2026-05-29 | 20.25 | 20.35 | 20.25 | 20.29 | +0.297% | 105,633 | -4.929% |
| 2026-05-28 | 20.11 | 20.25 | 20.10 | 20.23 | +0.647% | 110,789 | -4.647% |
| 2026-05-27 | 20.03 | 20.13 | 20.03 | 20.10 | +0.284% | 56,687 | -4.030% |
| 2026-05-26 | 19.98 | 20.11 | 19.98 | 20.04 | +0.617% | 85,381 | -3.757% |
| 2026-05-22 | 19.88 | 20.00 | 19.88 | 19.92 | +0.101% | 73,476 | -3.163% |
| 2026-05-21 | 19.84 | 19.90 | 19.78 | 19.90 | +0.454% | 114,152 | -3.065% |
| 2026-05-20 | 19.71 | 19.85 | 19.63 | 19.81 | +1.175% | 92,203 | -2.625% |
| 2026-05-19 | 19.48 | 19.62 | 19.48 | 19.58 | -0.305% | 133,897 | -1.481% |
| 2026-05-18 | 19.71 | 19.73 | 19.56 | 19.64 | -1.236% | 107,872 | -1.782% |
| 2026-05-15 | 20.07 | 20.07 | 19.89 | 19.89 | -1.196% | 156,935 | -2.996% |
| 2026-05-14 | 20.07 | 20.19 | 20.07 | 20.13 | +0.213% | 81,035 | -4.156% |
| 2026-05-13 | 20.07 | 20.11 | 19.99 | 20.08 | +0.369% | 484,990 | -3.952% |
| 2026-05-12 | 20.03 | 20.06 | 19.93 | 20.01 | -0.400% | 91,651 | -3.598% |
| 2026-05-11 | 20.10 | 20.16 | 20.08 | 20.09 | -0.033% | 44,411 | -3.984% |
| 2026-05-08 | 20.10 | 20.10 | 20.04 | 20.10 | +0.385% | 78,577 | -4.016% |
| 2026-05-07 | 20.16 | 20.16 | 20.00 | 20.02 | -0.299% | 73,640 | -3.646% |
| 2026-05-06 | 20.00 | 20.11 | 20.00 | 20.08 | +0.501% | 455,775 | -3.934% |
| 2026-05-05 | 19.99 | 20.01 | 19.88 | 19.98 | +0.503% | 207,082 | -3.453% |
| 2026-05-04 | 20.01 | 20.01 | 19.87 | 19.88 | -0.451% | 697,966 | -2.968% |
| 2026-05-01 | 20.04 | 20.09 | 19.97 | 19.97 | +0.150% | 203,112 | -3.405% |
| 2026-04-30 | 19.80 | 19.99 | 19.80 | 19.94 | +1.064% | 63,454 | -3.260% |
| 2026-04-29 | 19.64 | 19.78 | 19.64 | 19.73 | +0.051% | 43,677 | -2.230% |
| 2026-04-28 | 19.82 | 19.82 | 19.71 | 19.72 | -0.555% | 82,923 | -2.181% |
| 2026-04-27 | 19.73 | 19.87 | 19.73 | 19.83 | +0.050% | 94,623 | -2.723% |
| 2026-04-24 | 19.77 | 19.82 | 19.68 | 19.82 | +0.507% | 97,948 | -2.674% |
| 2026-04-23 | 19.73 | 19.83 | 19.65 | 19.72 | -0.152% | 101,196 | -2.181% |
| 2026-04-22 | 19.72 | 19.84 | 19.72 | 19.75 | +0.203% | 144,714 | -2.329% |
| 2026-04-21 | 19.85 | 19.85 | 19.69 | 19.71 | -0.354% | 85,053 | -2.131% |
| 2026-04-20 | 19.86 | 19.86 | 19.73 | 19.78 | -0.902% | 128,522 | -2.477% |
| 2026-04-17 | 20.00 | 20.00 | 19.87 | 19.96 | +0.706% | 148,441 | -3.357% |
| 2026-04-16 | 19.78 | 19.86 | 19.78 | 19.82 | +0.101% | 102,054 | -2.674% |
| 2026-04-15 | 19.77 | 19.88 | 19.76 | 19.80 | +0.051% | 150,783 | -2.576% |
| 2026-04-14 | 19.63 | 19.84 | 19.63 | 19.79 | +0.712% | 83,298 | -2.527% |
| 2026-04-13 | 19.38 | 19.68 | 19.38 | 19.65 | +0.614% | 259,006 | -1.832% |
| 2026-04-10 | 19.59 | 19.59 | 19.50 | 19.53 | +0.051% | 101,897 | -1.229% |
| 2026-04-09 | 19.39 | 19.52 | 19.37 | 19.52 | +0.567% | 89,856 | -1.178% |
| 2026-04-08 | 19.34 | 19.44 | 19.33 | 19.41 | +2.104% | 1,583,943 | -0.618% |
| 2026-04-07 | 18.95 | 19.08 | 18.90 | 19.01 | -0.105% | 82,048 | +1.473% |
| 2026-04-06 | 18.91 | 19.07 | 18.91 | 19.03 | +0.422% | 88,171 | +1.366% |
| 2026-04-02 | 18.92 | 19.02 | 18.84 | 18.95 | -0.733% | 75,706 | +1.794% |
| 2026-04-01 | 18.94 | 19.17 | 18.90 | 19.09 | +1.435% | 107,487 | +1.048% |
| 2026-03-31 | 18.39 | 18.89 | 18.39 | 18.82 | +2.505% | 87,916 | +2.497% |
| 2026-03-30 | 18.52 | 18.52 | 18.30 | 18.36 | -0.109% | 109,558 | +5.065% |
| 2026-03-27 | 18.68 | 18.68 | 18.35 | 18.38 | -1.448% | 214,938 | +4.951% |
| 2026-03-26 | 18.97 | 18.97 | 18.65 | 18.65 | -1.816% | 179,807 | +3.432% |
| 2026-03-25 | 18.97 | 19.04 | 18.92 | 19.00 | +0.931% | 63,155 | +1.553% |
| 2026-03-24 | 18.84 | 18.87 | 18.74 | 18.82 | -0.213% | 187,989 | +2.498% |
| 2026-03-23 | 18.86 | 18.95 | 18.81 | 18.86 | +0.319% | 195,078 | +2.280% |
| 2026-03-20 | 19.10 | 19.13 | 18.80 | 18.80 | -1.930% | 138,432 | +2.606% |
| 2026-03-19 | 19.25 | 19.25 | 19.12 | 19.17 | -0.776% | 80,048 | +0.626% |
| 2026-03-18 | 19.38 | 19.42 | 19.30 | 19.32 | -0.668% | 86,804 | -0.155% |
| 2026-03-17 | 19.33 | 19.48 | 19.33 | 19.45 | +0.465% | 77,545 | -0.823% |
| 2026-03-16 | 19.20 | 19.39 | 19.20 | 19.36 | +1.044% | 192,874 | -0.362% |
| 2026-03-13 | 19.34 | 19.41 | 19.16 | 19.16 | -0.725% | 110,012 | +0.678% |
| 2026-03-12 | 19.34 | 19.46 | 19.30 | 19.30 | -0.873% | 272,966 | -0.052% |
| 2026-03-11 | 19.40 | 19.54 | 19.40 | 19.47 | -0.026% | 189,877 | -0.924% |
| 2026-03-10 | 19.33 | 19.54 | 19.33 | 19.48 | +0.750% | 197,160 | -0.950% |
| 2026-03-09 | 19.35 | 19.44 | 19.14 | 19.33 | -0.821% | 175,002 | -0.207% |
| 2026-03-06 | 19.65 | 19.72 | 19.48 | 19.49 | -1.166% | 143,413 | -1.026% |
| 2026-03-05 | 19.85 | 19.88 | 19.71 | 19.72 | -0.929% | 90,846 | -2.181% |
| 2026-03-04 | 19.80 | 19.94 | 19.80 | 19.91 | +0.356% | 102,708 | -3.090% |
| 2026-03-03 | 19.92 | 19.92 | 19.68 | 19.83 | -0.977% | 265,324 | -2.745% |
| 2026-03-02 | 19.98 | 20.09 | 19.95 | 20.03 | -0.100% | 117,040 | -3.694% |
| 2026-02-27 | 20.07 | 20.12 | 20.03 | 20.05 | -0.418% | 91,302 | -3.791% |
| 2026-02-26 | 20.09 | 20.17 | 20.07 | 20.13 | -0.128% | 70,494 | -4.193% |
| 2026-02-25 | 20.04 | 20.16 | 20.04 | 20.16 | +0.580% | 92,138 | -4.315% |
| 2026-02-24 | 19.98 | 20.07 | 19.98 | 20.04 | +0.069% | 83,270 | -3.761% |
| 2026-02-23 | 20.14 | 20.14 | 19.96 | 20.03 | -1.041% | 346,179 | -3.694% |
| 2026-02-20 | 20.18 | 20.28 | 20.18 | 20.24 | +0.053% | 43,605 | -4.697% |
| 2026-02-19 | 20.25 | 20.25 | 20.17 | 20.23 | -0.197% | 84,386 | -4.647% |
| 2026-02-18 | 20.16 | 20.30 | 20.16 | 20.27 | +0.546% | 144,840 | -4.835% |
| 2026-02-17 | 20.21 | 20.23 | 20.10 | 20.16 | -0.247% | 128,799 | -4.315% |
| 2026-02-13 | 20.23 | 20.26 | 20.13 | 20.21 | +0.223% | 104,009 | -4.552% |
| 2026-02-12 | 20.29 | 20.30 | 20.13 | 20.16 | -0.616% | 130,675 | -4.339% |
| 2026-02-11 | 20.23 | 20.29 | 20.23 | 20.29 | +0.222% | 67,254 | -4.929% |
| 2026-02-10 | 20.18 | 20.26 | 20.18 | 20.25 | +0.074% | 66,288 | -4.717% |
| 2026-02-09 | 20.08 | 20.23 | 20.07 | 20.23 | +0.682% | 101,992 | -4.647% |
| 2026-02-06 | 20.02 | 20.11 | 19.97 | 20.09 | +0.970% | 99,110 | -3.996% |
| 2026-02-05 | 19.95 | 19.99 | 19.88 | 19.90 | -0.699% | 140,135 | -3.065% |
| 2026-02-04 | 20.05 | 20.09 | 19.96 | 20.04 | -0.050% | 75,644 | -3.743% |
| 2026-02-03 | 20.14 | 20.15 | 19.99 | 20.05 | -0.298% | 96,263 | -3.791% |
| 2026-02-02 | 20.12 | 20.16 | 20.10 | 20.11 | 0.000% | 187,387 | -4.078% |
| 2026-01-30 | 20.08 | 20.15 | 20.06 | 20.11 | -0.050% | 118,124 | -4.078% |
| 2026-01-29 | 20.13 | 20.17 | 20.02 | 20.12 | +0.065% | 107,427 | -4.125% |
| 2026-01-28 | 20.11 | 20.14 | 20.08 | 20.11 | +0.035% | 328,574 | -4.063% |
| 2026-01-27 | 20.13 | 20.13 | 20.08 | 20.10 | -0.050% | 205,504 | -4.030% |
| 2026-01-26 | 20.13 | 20.13 | 20.05 | 20.11 | +0.299% | 336,674 | -4.078% |
| 2026-01-23 | 20.13 | 20.15 | 20.04 | 20.05 | -0.249% | 214,074 | -3.791% |
| 2026-01-22 | 20.10 | 20.10 | 19.88 | 20.10 | +0.651% | 206,177 | -4.030% |
| 2026-01-21 | 19.86 | 20.03 | 19.86 | 19.97 | +0.706% | 141,887 | -3.405% |
| 2026-01-20 | 19.98 | 19.98 | 19.82 | 19.83 | -1.588% | 125,300 | -2.723% |
| 2026-01-16 | 20.15 | 20.19 | 20.09 | 20.15 | +0.149% | 98,105 | -4.268% |
| 2026-01-15 | 20.15 | 20.19 | 20.10 | 20.12 | -0.099% | 97,710 | -4.125% |
| 2026-01-14 | 20.12 | 20.14 | 20.05 | 20.14 | -0.050% | 66,509 | -4.220% |
| 2026-01-13 | 20.14 | 20.17 | 20.12 | 20.15 | -0.050% | 105,791 | -4.268% |
| 2026-01-12 | 20.06 | 20.16 | 20.03 | 20.16 | +0.499% | 166,694 | -4.315% |
| 2026-01-09 | 19.94 | 20.09 | 19.94 | 20.06 | +0.250% | 67,143 | -3.838% |
| 2026-01-08 | 19.94 | 20.01 | 19.94 | 20.01 | +0.301% | 45,824 | -3.598% |
| 2026-01-07 | 19.99 | 20.04 | 19.95 | 19.95 | -0.200% | 67,647 | -3.308% |
| 2026-01-06 | 19.90 | 20.02 | 19.90 | 19.99 | +0.402% | 90,453 | -3.502% |
| 2026-01-05 | 19.86 | 19.95 | 19.86 | 19.91 | +0.228% | 157,212 | -3.114% |
| 2026-01-02 | 19.87 | 19.91 | 19.80 | 19.86 | -0.077% | 87,317 | -2.893% |
| 2025-12-31 | 19.88 | 19.93 | 19.83 | 19.88 | -0.103% | 84,865 | -2.968% |
| 2025-12-30 | 19.85 | 19.91 | 19.81 | 19.90 | +0.456% | 78,178 | -3.067% |
| 2025-12-29 | 19.78 | 19.86 | 19.78 | 19.81 | -0.352% | 63,045 | -2.625% |
| 2025-12-26 | 19.95 | 19.95 | 19.86 | 19.88 | -0.050% | 141,627 | -2.968% |
| 2025-12-24 | 19.81 | 19.89 | 19.81 | 19.89 | +0.404% | 63,684 | -3.017% |
| 2025-12-23 | 19.74 | 19.85 | 19.74 | 19.81 | -0.126% | 167,556 | -2.625% |
| 2025-12-22 | 19.75 | 19.86 | 19.75 | 19.84 | -0.377% | 140,441 | -2.748% |
| 2025-12-19 | 19.77 | 19.91 | 19.77 | 19.91 | +0.938% | 167,003 | -3.114% |
| 2025-12-18 | 19.68 | 19.80 | 19.68 | 19.73 | +0.586% | 82,521 | -2.205% |
| 2025-12-17 | 19.66 | 19.75 | 19.59 | 19.61 | -0.457% | 183,327 | -1.632% |
| 2025-12-16 | 19.85 | 19.85 | 19.68 | 19.70 | -0.555% | 1,442,530 | -2.081% |
| 2025-12-15 | 19.91 | 19.91 | 19.73 | 19.81 | +0.380% | 167,420 | -2.625% |
| 2025-12-12 | 19.90 | 19.90 | 19.72 | 19.73 | -0.978% | 256,059 | -2.255% |
| 2025-12-11 | 19.98 | 19.98 | 19.83 | 19.93 | +0.107% | 93,890 | -3.211% |
| 2025-12-10 | 19.83 | 19.92 | 19.82 | 19.91 | +0.371% | 78,041 | -3.107% |
| 2025-12-09 | 19.88 | 19.88 | 19.81 | 19.84 | +0.025% | 100,765 | -2.748% |
| 2025-12-08 | 19.89 | 19.95 | 19.82 | 19.83 | -0.602% | 103,105 | -2.723% |
| 2025-12-05 | 20.04 | 20.04 | 19.91 | 19.95 | +0.403% | 112,243 | -3.308% |
| 2025-12-04 | 19.85 | 19.94 | 19.85 | 19.87 | -0.201% | 99,065 | -2.919% |
| 2025-12-03 | 19.82 | 19.91 | 19.82 | 19.91 | +0.113% | 165,107 | -3.114% |
| 2025-12-02 | 19.85 | 19.94 | 19.80 | 19.89 | -0.013% | 66,035 | -3.004% |
| 2025-12-01 | 19.78 | 19.95 | 19.78 | 19.89 | -0.201% | 118,030 | -3.017% |
| 2025-11-28 | 19.86 | 19.95 | 19.86 | 19.93 | +0.403% | 39,363 | -3.211% |
| 2025-11-26 | 19.78 | 19.86 | 19.69 | 19.85 | +0.813% | 81,050 | -2.821% |
| 2025-11-25 | 19.58 | 19.69 | 19.50 | 19.69 | +0.819% | 113,442 | -2.031% |
| 2025-11-24 | 19.32 | 19.54 | 19.32 | 19.53 | +0.308% | 168,933 | -1.229% |
| 2025-11-21 | 19.45 | 19.47 | 19.31 | 19.47 | +0.770% | 84,686 | -0.924% |
| 2025-11-20 | 19.72 | 19.72 | 19.32 | 19.32 | -0.941% | 108,267 | -0.162% |
| 2025-11-19 | 19.48 | 19.59 | 19.46 | 19.50 | -0.121% | 83,480 | -1.102% |
| 2025-11-18 | 19.51 | 19.69 | 19.48 | 19.53 | -0.668% | 107,882 | -1.222% |
| 2025-11-17 | 19.81 | 19.82 | 19.60 | 19.66 | -0.632% | 72,562 | -1.882% |
| 2025-11-14 | 19.85 | 19.85 | 19.69 | 19.79 | -0.378% | 166,722 | -2.502% |
| 2025-11-13 | 20.00 | 20.00 | 19.81 | 19.86 | -0.700% | 149,067 | -2.870% |
| 2025-11-12 | 19.98 | 20.08 | 19.98 | 20.00 | -0.295% | 96,853 | -3.550% |
| 2025-11-11 | 19.94 | 20.07 | 19.94 | 20.06 | +0.572% | 211,442 | -3.834% |
| 2025-11-10 | 19.83 | 19.98 | 19.83 | 19.95 | +0.783% | 54,127 | -3.284% |
| 2025-11-07 | 19.75 | 19.81 | 19.70 | 19.79 | -0.279% | 89,082 | -2.527% |
| 2025-11-06 | 19.96 | 19.96 | 19.84 | 19.85 | -0.174% | 115,017 | -2.799% |
| 2025-11-05 | 19.84 | 19.95 | 19.84 | 19.88 | +0.050% | 109,322 | -2.968% |
| 2025-11-04 | 19.93 | 19.97 | 19.86 | 19.87 | -0.848% | 114,015 | -2.919% |
| 2025-11-03 | 20.09 | 20.09 | 19.99 | 20.04 | +0.150% | 104,092 | -3.743% |
| 2025-10-31 | 19.99 | 20.07 | 19.98 | 20.01 | +0.200% | 88,825 | -3.598% |
| 2025-10-30 | 19.96 | 19.99 | 19.89 | 19.97 | -0.042% | 63,787 | -3.405% |
| 2025-10-29 | 19.97 | 20.04 | 19.93 | 19.98 | -0.158% | 125,041 | -3.445% |
| 2025-10-28 | 19.97 | 20.02 | 19.96 | 20.01 | +0.075% | 54,484 | -3.598% |
| 2025-10-27 | 19.99 | 20.00 | 19.94 | 20.00 | +0.345% | 99,744 | -3.526% |
| 2025-10-24 | 19.90 | 19.98 | 19.85 | 19.93 | +0.638% | 88,223 | -3.193% |
| 2025-10-23 | 19.83 | 19.88 | 19.80 | 19.80 | +0.101% | 151,486 | -2.576% |
| 2025-10-22 | 19.77 | 19.88 | 19.72 | 19.78 | -0.051% | 90,581 | -2.477% |
| 2025-10-21 | 19.73 | 19.85 | 19.73 | 19.79 | +0.355% | 82,145 | -2.527% |
| 2025-10-20 | 19.70 | 19.79 | 19.70 | 19.72 | -0.354% | 139,350 | -2.181% |
| 2025-10-17 | 19.79 | 19.89 | 19.75 | 19.79 | -0.202% | 75,096 | -2.527% |
| 2025-10-16 | 19.99 | 20.05 | 19.83 | 19.83 | -0.651% | 131,771 | -2.723% |
| 2025-10-15 | 19.96 | 20.10 | 19.94 | 19.96 | +0.352% | 113,359 | -3.357% |
| 2025-10-14 | 19.85 | 19.98 | 19.83 | 19.89 | -0.301% | 70,707 | -3.017% |
| 2025-10-13 | 20.00 | 20.00 | 19.91 | 19.95 | +0.732% | 125,689 | -3.308% |
| 2025-10-10 | 20.13 | 20.15 | 19.76 | 19.80 | -1.712% | 172,939 | -2.600% |
| 2025-10-09 | 20.23 | 20.23 | 20.12 | 20.15 | -0.248% | 77,178 | -4.268% |
| 2025-10-08 | 20.22 | 20.22 | 20.12 | 20.20 | +0.298% | 160,253 | -4.505% |
| 2025-10-07 | 20.03 | 20.22 | 20.03 | 20.14 | +0.499% | 1,149,337 | -4.220% |
| 2025-10-06 | 20.10 | 20.10 | 20.01 | 20.04 | +0.150% | 171,275 | -3.743% |
| 2025-10-03 | 20.06 | 20.10 | 20.01 | 20.01 | -0.448% | 151,491 | -3.598% |
| 2025-10-02 | 20.01 | 20.10 | 20.01 | 20.10 | +0.199% | 75,578 | -4.030% |
| 2025-10-01 | 19.98 | 20.12 | 19.98 | 20.06 | +0.451% | 203,480 | -3.838% |
| 2025-09-30 | 19.88 | 20.01 | 19.88 | 19.97 | +0.352% | 100,930 | -3.405% |
| 2025-09-29 | 19.89 | 19.96 | 19.89 | 19.90 | +0.101% | 49,107 | -3.065% |
| 2025-09-26 | 19.91 | 20.02 | 19.87 | 19.88 | -0.050% | 92,128 | -2.968% |
| 2025-09-25 | 19.96 | 20.03 | 19.87 | 19.89 | -0.450% | 108,011 | -3.017% |
| 2025-09-24 | 20.03 | 20.09 | 19.97 | 19.98 | -0.299% | 77,185 | -3.453% |
| 2025-09-23 | 20.09 | 20.18 | 20.03 | 20.04 | -0.546% | 79,019 | -3.743% |
| 2025-09-22 | 20.08 | 20.15 | 20.05 | 20.15 | -0.198% | 518,169 | -4.268% |
| 2025-09-19 | 20.22 | 20.25 | 20.16 | 20.19 | -0.198% | 137,620 | -4.458% |
| 2025-09-18 | 20.20 | 20.23 | 20.16 | 20.23 | +0.332% | 71,089 | -4.647% |
| 2025-09-17 | 20.22 | 20.25 | 20.11 | 20.16 | -0.084% | 87,984 | -4.330% |
| 2025-09-16 | 20.24 | 20.24 | 20.17 | 20.18 | -0.296% | 62,638 | -4.410% |
| 2025-09-15 | 20.20 | 20.24 | 20.17 | 20.24 | +0.347% | 142,575 | -4.694% |
| 2025-09-12 | 20.13 | 20.17 | 20.12 | 20.17 | +0.050% | 78,599 | -4.363% |
| 2025-09-11 | 20.07 | 20.17 | 20.07 | 20.16 | +0.324% | 69,943 | -4.315% |
| 2025-09-10 | 20.11 | 20.15 | 20.09 | 20.09 | +0.223% | 64,782 | -4.005% |
| 2025-09-09 | 20.09 | 20.11 | 20.02 | 20.05 | +0.100% | 82,178 | -3.791% |
| 2025-09-08 | 19.98 | 20.09 | 19.98 | 20.03 | +0.300% | 54,878 | -3.694% |
| 2025-09-05 | 19.95 | 20.03 | 19.95 | 19.97 | -0.100% | 66,774 | -3.405% |
| 2025-09-04 | 19.89 | 19.99 | 19.89 | 19.99 | +0.251% | 53,349 | -3.502% |
| 2025-09-03 | 19.81 | 19.94 | 19.81 | 19.94 | +0.236% | 76,412 | -3.260% |
| 2025-09-02 | 19.83 | 19.93 | 19.83 | 19.89 | -0.371% | 138,385 | -3.031% |
| 2025-08-29 | 19.99 | 19.99 | 19.92 | 19.97 | -0.115% | 88,873 | -3.391% |
| 2025-08-28 | 19.91 | 19.99 | 19.88 | 19.99 | +0.367% | 84,856 | -3.502% |
| 2025-08-27 | 19.89 | 19.92 | 19.85 | 19.92 | +0.085% | 96,293 | -3.148% |
| 2025-08-26 | 19.85 | 19.90 | 19.82 | 19.90 | +0.252% | 129,500 | -3.065% |
| 2025-08-25 | 19.71 | 19.85 | 19.71 | 19.85 | +0.253% | 62,524 | -2.821% |
| 2025-08-22 | 19.72 | 19.80 | 19.62 | 19.80 | +0.866% | 123,685 | -2.576% |
| 2025-08-21 | 19.57 | 19.66 | 19.57 | 19.63 | -0.102% | 80,516 | -1.732% |
| 2025-08-20 | 19.66 | 19.72 | 19.59 | 19.65 | -0.228% | 52,271 | -1.832% |
| 2025-08-19 | 19.77 | 19.77 | 19.70 | 19.70 | -0.379% | 88,652 | -2.056% |
| 2025-08-18 | 19.78 | 19.78 | 19.71 | 19.77 | -0.653% | 159,417 | -2.428% |
| 2025-08-15 | 19.95 | 19.95 | 19.88 | 19.90 | -0.085% | 153,333 | -3.065% |
| 2025-08-14 | 19.83 | 19.94 | 19.83 | 19.92 | -0.150% | 111,492 | -3.148% |
| 2025-08-13 | 19.92 | 19.95 | 19.88 | 19.95 | +0.236% | 94,110 | -3.294% |
| 2025-08-12 | 19.83 | 19.90 | 19.80 | 19.90 | +0.556% | 68,567 | -3.065% |
| 2025-08-11 | 19.85 | 19.85 | 19.77 | 19.79 | -0.101% | 106,806 | -2.527% |
| 2025-08-08 | 19.74 | 19.84 | 19.74 | 19.81 | +0.304% | 88,449 | -2.625% |
| 2025-08-07 | 19.66 | 19.82 | 19.66 | 19.75 | +0.152% | 123,745 | -2.329% |
| 2025-08-06 | 19.67 | 19.75 | 19.64 | 19.72 | +0.051% | 84,160 | -2.181% |
| 2025-08-05 | 19.70 | 19.71 | 19.62 | 19.71 | +0.117% | 98,083 | -2.131% |
| 2025-08-04 | 19.56 | 19.69 | 19.55 | 19.69 | +0.546% | 162,878 | -2.017% |
| 2025-08-01 | 19.56 | 19.58 | 19.44 | 19.58 | -0.356% | 83,012 | -1.481% |
| 2025-07-31 | 19.63 | 19.75 | 19.60 | 19.65 | -0.051% | 126,004 | -1.832% |
| 2025-07-30 | 19.67 | 19.69 | 19.57 | 19.66 | +0.051% | 74,604 | -1.882% |
| 2025-07-29 | 19.67 | 19.69 | 19.60 | 19.65 | -0.051% | 91,797 | -1.832% |
| 2025-07-28 | 19.69 | 19.69 | 19.62 | 19.66 | -0.051% | 79,624 | -1.882% |
| 2025-07-25 | 19.67 | 19.67 | 19.57 | 19.67 | +0.357% | 93,940 | -1.932% |
| 2025-07-24 | 19.60 | 19.67 | 19.54 | 19.60 | +0.165% | 103,616 | -1.582% |
| 2025-07-23 | 19.53 | 19.59 | 19.53 | 19.57 | +0.245% | 98,546 | -1.420% |
| 2025-07-22 | 19.58 | 19.58 | 19.50 | 19.52 | +0.103% | 72,998 | -1.178% |
| 2025-07-21 | 19.51 | 19.58 | 19.50 | 19.50 | -0.864% | 114,876 | -1.077% |
| 2025-07-18 | 19.73 | 19.73 | 19.61 | 19.67 | -0.102% | 38,228 | -1.932% |
| 2025-07-17 | 19.60 | 19.69 | 19.59 | 19.69 | +0.255% | 69,543 | -2.031% |
| 2025-07-16 | 19.66 | 19.68 | 19.57 | 19.64 | -0.102% | 90,436 | -1.782% |
| 2025-07-15 | 19.79 | 19.79 | 19.61 | 19.66 | -0.152% | 115,277 | -1.882% |
| 2025-07-14 | 19.61 | 19.69 | 19.61 | 19.69 | +0.153% | 80,166 | -2.031% |
| 2025-07-11 | 19.74 | 19.74 | 19.64 | 19.66 | -0.355% | 76,655 | -1.882% |
| 2025-07-10 | 19.69 | 19.74 | 19.67 | 19.73 | +0.407% | 79,528 | -2.230% |
| 2025-07-09 | 19.66 | 19.71 | 19.64 | 19.65 | +0.358% | 58,646 | -1.832% |
| 2025-07-08 | 19.57 | 19.64 | 19.57 | 19.58 | -0.102% | 104,674 | -1.481% |
| 2025-07-07 | 19.67 | 19.69 | 19.55 | 19.60 | -0.659% | 128,963 | -1.582% |
| 2025-07-03 | 19.75 | 19.75 | 19.68 | 19.73 | +0.305% | 72,912 | -2.230% |
| 2025-07-02 | 19.59 | 19.68 | 19.59 | 19.67 | +0.357% | 76,571 | -1.932% |
| 2025-07-01 | 19.57 | 19.66 | 19.56 | 19.60 | +0.307% | 158,813 | -1.582% |
| 2025-06-30 | 19.47 | 19.58 | 19.47 | 19.54 | +0.308% | 111,400 | -1.279% |
| 2025-06-27 | 19.43 | 19.51 | 19.41 | 19.48 | +0.257% | 89,114 | -0.975% |
| 2025-06-26 | 19.27 | 19.43 | 19.27 | 19.43 | +0.778% | 125,946 | -0.721% |
| 2025-06-25 | 19.24 | 19.33 | 19.24 | 19.28 | +0.208% | 90,137 | +0.052% |
| 2025-06-24 | 19.10 | 19.26 | 19.10 | 19.24 | +0.786% | 140,520 | +0.260% |
| 2025-06-23 | 19.04 | 19.12 | 19.02 | 19.09 | -0.676% | 129,356 | +1.048% |
| 2025-06-20 | 19.23 | 19.29 | 19.19 | 19.22 | -0.052% | 129,110 | +0.364% |
| 2025-06-18 | 19.19 | 19.27 | 19.19 | 19.23 | +0.156% | 118,057 | +0.312% |
| 2025-06-17 | 19.31 | 19.31 | 19.19 | 19.20 | -0.570% | 105,679 | +0.469% |
| 2025-06-16 | 19.30 | 19.36 | 19.28 | 19.31 | +0.228% | 93,328 | -0.104% |
| 2025-06-13 | 19.29 | 19.32 | 19.22 | 19.27 | -0.383% | 64,571 | +0.125% |
| 2025-06-12 | 19.28 | 19.35 | 19.24 | 19.34 | +0.207% | 111,620 | -0.259% |
| 2025-06-11 | 19.35 | 19.35 | 19.25 | 19.30 | +0.104% | 154,404 | -0.052% |
| 2025-06-10 | 19.17 | 19.28 | 19.17 | 19.28 | +0.563% | 107,312 | +0.052% |
| 2025-06-09 | 19.18 | 19.22 | 19.16 | 19.17 | -0.242% | 154,422 | +0.615% |
| 2025-06-06 | 19.20 | 19.23 | 19.16 | 19.22 | +0.358% | 57,976 | +0.372% |
| 2025-06-05 | 19.10 | 19.20 | 19.09 | 19.15 | -0.052% | 125,347 | +0.731% |
| 2025-06-04 | 19.09 | 19.16 | 19.09 | 19.16 | +0.104% | 93,062 | +0.678% |
| 2025-06-03 | 19.10 | 19.14 | 19.05 | 19.14 | +0.262% | 458,812 | +0.784% |
| 2025-06-02 | 18.97 | 19.09 | 18.96 | 19.09 | +0.157% | 106,681 | +1.048% |
| 2025-05-30 | 18.97 | 19.08 | 18.94 | 19.06 | +0.634% | 93,837 | +1.207% |
| 2025-05-29 | 18.96 | 18.97 | 18.87 | 18.94 | +0.212% | 107,030 | +1.848% |
| 2025-05-28 | 18.95 | 18.99 | 18.84 | 18.90 | -0.132% | 69,686 | +2.063% |
| 2025-05-27 | 18.89 | 18.93 | 18.82 | 18.93 | +1.041% | 80,729 | +1.929% |
| 2025-05-23 | 18.69 | 18.78 | 18.61 | 18.73 | -0.107% | 80,384 | +2.990% |
| 2025-05-22 | 18.78 | 18.78 | 18.65 | 18.75 | +0.294% | 102,130 | +2.880% |
| 2025-05-21 | 18.81 | 18.90 | 18.68 | 18.70 | -1.189% | 87,692 | +3.183% |
| 2025-05-20 | 18.84 | 18.93 | 18.84 | 18.92 | +0.053% | 68,834 | +1.956% |
| 2025-05-19 | 18.85 | 18.92 | 18.83 | 18.91 | -0.995% | 67,035 | +2.010% |
| 2025-05-16 | 19.03 | 19.10 | 18.99 | 19.10 | +0.341% | 92,664 | +0.995% |
| 2025-05-15 | 18.96 | 19.05 | 18.96 | 19.04 | -0.026% | 104,634 | +1.340% |
| 2025-05-14 | 18.98 | 19.04 | 18.96 | 19.04 | +0.053% | 328,545 | +1.313% |
| 2025-05-13 | 18.91 | 19.04 | 18.91 | 19.03 | +0.422% | 157,841 | +1.366% |
| 2025-05-12 | 18.87 | 18.96 | 18.86 | 18.95 | +1.337% | 123,654 | +1.794% |
| 2025-05-09 | 18.77 | 18.77 | 18.67 | 18.70 | +0.161% | 70,967 | +3.155% |
| 2025-05-08 | 18.67 | 18.73 | 18.61 | 18.67 | +0.215% | 70,076 | +3.321% |
| 2025-05-07 | 18.64 | 18.68 | 18.53 | 18.63 | +0.323% | 68,861 | +3.543% |
| 2025-05-06 | 18.62 | 18.64 | 18.51 | 18.57 | -0.429% | 68,540 | +3.877% |
| 2025-05-05 | 18.52 | 18.68 | 18.52 | 18.65 | -0.161% | 179,904 | +3.432% |
| 2025-05-02 | 18.65 | 18.73 | 18.61 | 18.68 | +0.430% | 89,196 | +3.266% |
| 2025-05-01 | 18.54 | 18.63 | 18.54 | 18.60 | +0.850% | 93,941 | +3.710% |
| 2025-04-30 | 18.31 | 18.48 | 18.22 | 18.44 | +0.048% | 129,069 | +4.591% |
| 2025-04-29 | 18.20 | 18.43 | 18.20 | 18.43 | +0.624% | 117,874 | +4.641% |
| 2025-04-28 | 18.37 | 18.37 | 18.23 | 18.32 | +0.109% | 142,027 | +5.295% |
| 2025-04-25 | 18.21 | 18.31 | 18.19 | 18.30 | +0.549% | 176,188 | +5.410% |
| 2025-04-24 | 18.03 | 18.21 | 18.03 | 18.20 | +1.111% | 154,670 | +5.989% |
| 2025-04-23 | 17.98 | 18.10 | 17.86 | 18.00 | +1.637% | 126,633 | +7.167% |
| 2025-04-22 | 17.59 | 17.74 | 17.48 | 17.71 | +1.606% | 226,116 | +8.922% |
| 2025-04-21 | 17.59 | 17.63 | 17.37 | 17.43 | -2.189% | 752,139 | +10.671% |
| 2025-04-17 | 17.80 | 17.91 | 17.80 | 17.82 | 0.000% | 112,501 | +8.249% |
| 2025-04-16 | 17.82 | 17.96 | 17.73 | 17.82 | -1.000% | 101,585 | +8.249% |
| 2025-04-15 | 17.83 | 18.02 | 17.83 | 18.00 | 0.000% | 162,482 | +7.167% |