PFIG
Invesco Fundamental Investment Grade Corporate Bond ETF
stockNYSEETF
At CloseOct 2, 2026
23.03USD0.000%(0.00)6,159
22.30Bid23.77Ask1.47SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
23.03USD-0.308%(-0.07)
PFIG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.11 | 23.14 | 22.93 | 23.03 | -0.351% | 26,594 | 0.000% |
| 2026-10-01 | 23.00 | 23.11 | 23.00 | 23.11 | +0.260% | 9,999 | -0.351% |
| 2026-09-30 | 23.11 | 23.11 | 23.02 | 23.05 | +0.035% | 18,044 | -0.092% |
| 2026-09-29 | 23.05 | 23.08 | 23.00 | 23.04 | -0.035% | 184,149 | -0.057% |
| 2026-09-28 | 23.00 | 23.06 | 23.00 | 23.05 | -0.453% | 137,069 | -0.092% |
| 2026-09-25 | 23.13 | 23.16 | 23.07 | 23.16 | +0.130% | 17,312 | -0.545% |
| 2026-09-24 | 23.19 | 23.20 | 23.12 | 23.13 | -0.280% | 26,354 | -0.416% |
| 2026-09-23 | 23.23 | 23.23 | 23.14 | 23.19 | -0.557% | 8,601 | -0.695% |
| 2026-09-22 | 23.31 | 23.35 | 23.30 | 23.32 | -0.044% | 10,187 | -1.249% |
| 2026-09-21 | 23.34 | 23.34 | 23.30 | 23.33 | -0.255% | 21,970 | -1.292% |
| 2026-09-18 | 23.36 | 23.39 | 23.35 | 23.39 | -0.298% | 10,153 | -1.544% |
| 2026-09-17 | 23.45 | 23.46 | 23.40 | 23.46 | +0.342% | 16,860 | -1.838% |
| 2026-09-16 | 23.37 | 23.48 | 23.37 | 23.38 | +0.052% | 100,464 | -1.502% |
| 2026-09-15 | 23.29 | 23.37 | 23.29 | 23.37 | -0.009% | 11,814 | -1.451% |
| 2026-09-14 | 23.35 | 23.39 | 23.35 | 23.37 | -0.057% | 8,327 | -1.460% |
| 2026-09-11 | 23.42 | 23.42 | 23.36 | 23.38 | -0.071% | 14,554 | -1.516% |
| 2026-09-10 | 23.44 | 23.44 | 23.40 | 23.40 | -0.595% | 11,742 | -1.586% |
| 2026-09-09 | 23.51 | 23.57 | 23.51 | 23.54 | -0.085% | 12,355 | -2.172% |
| 2026-09-08 | 23.59 | 23.59 | 23.54 | 23.56 | -0.085% | 15,157 | -2.255% |
| 2026-09-04 | 23.54 | 23.60 | 23.54 | 23.58 | -0.127% | 45,801 | -2.338% |
| 2026-09-03 | 23.64 | 23.64 | 23.57 | 23.61 | +0.172% | 12,261 | -2.462% |
| 2026-09-02 | 23.51 | 23.58 | 23.51 | 23.57 | +0.083% | 52,676 | -2.294% |
| 2026-09-01 | 23.58 | 23.62 | 23.51 | 23.55 | -0.339% | 6,487 | -2.213% |
| 2026-08-31 | 23.64 | 23.64 | 23.51 | 23.63 | -0.027% | 42,763 | -2.544% |
| 2026-08-28 | 23.77 | 23.77 | 23.59 | 23.64 | -0.185% | 27,630 | -2.570% |
| 2026-08-27 | 23.72 | 23.73 | 23.68 | 23.68 | -0.127% | 51,667 | -2.750% |
| 2026-08-26 | 23.72 | 23.72 | 23.68 | 23.71 | -0.084% | 41,248 | -2.873% |
| 2026-08-25 | 23.64 | 23.73 | 23.64 | 23.73 | +0.317% | 6,254 | -2.955% |
| 2026-08-24 | 23.65 | 23.66 | 23.63 | 23.66 | -0.358% | 223,975 | -2.647% |
| 2026-08-21 | 23.75 | 23.77 | 23.69 | 23.74 | +0.108% | 252,250 | -2.996% |
| 2026-08-20 | 23.73 | 23.73 | 23.71 | 23.71 | -0.128% | 72,699 | -2.891% |
| 2026-08-19 | 23.77 | 23.79 | 23.74 | 23.75 | +0.190% | 81,185 | -3.016% |
| 2026-08-18 | 23.68 | 23.72 | 23.68 | 23.70 | -0.021% | 19,370 | -2.832% |
| 2026-08-17 | 23.76 | 23.76 | 23.70 | 23.70 | -0.150% | 11,750 | -2.853% |
| 2026-08-14 | 23.77 | 23.77 | 23.74 | 23.74 | -0.124% | 7,281 | -2.998% |
| 2026-08-13 | 23.80 | 23.80 | 23.77 | 23.77 | +0.169% | 15,485 | -3.118% |
| 2026-08-12 | 23.71 | 23.75 | 23.71 | 23.73 | +0.085% | 20,527 | -2.955% |
| 2026-08-11 | 23.74 | 23.75 | 23.70 | 23.71 | +0.072% | 7,888 | -2.873% |
| 2026-08-10 | 23.71 | 23.75 | 23.69 | 23.69 | -0.198% | 22,458 | -2.803% |
| 2026-08-07 | 23.82 | 23.82 | 23.73 | 23.74 | +0.105% | 26,683 | -2.996% |
| 2026-08-06 | 23.74 | 23.74 | 23.70 | 23.72 | -0.273% | 61,392 | -2.894% |
| 2026-08-05 | 23.78 | 23.80 | 23.76 | 23.78 | +0.021% | 15,510 | -3.159% |
| 2026-08-04 | 23.75 | 23.79 | 23.75 | 23.77 | +0.295% | 10,161 | -3.139% |
| 2026-08-03 | 23.69 | 23.73 | 23.66 | 23.70 | +0.189% | 14,209 | -2.853% |
| 2026-07-31 | 23.62 | 23.67 | 23.61 | 23.66 | -0.189% | 217,705 | -2.669% |
| 2026-07-30 | 23.64 | 23.72 | 23.64 | 23.70 | +0.148% | 7,945 | -2.853% |
| 2026-07-29 | 23.64 | 25.84 | 23.64 | 23.67 | -0.148% | 23,892 | -2.709% |
| 2026-07-28 | 23.68 | 23.72 | 23.68 | 23.70 | +0.211% | 2,022 | -2.853% |
| 2026-07-27 | 23.66 | 23.68 | 23.63 | 23.66 | +0.063% | 3,434 | -2.647% |
| 2026-07-24 | 23.65 | 23.67 | 23.59 | 23.64 | +0.106% | 11,012 | -2.585% |
| 2026-07-23 | 23.60 | 23.64 | 23.59 | 23.61 | -0.211% | 17,311 | -2.482% |
| 2026-07-22 | 23.63 | 23.69 | 23.63 | 23.66 | -0.148% | 27,872 | -2.688% |
| 2026-07-21 | 23.66 | 23.72 | 23.66 | 23.70 | -0.168% | 43,106 | -2.832% |
| 2026-07-20 | 23.77 | 23.78 | 23.72 | 23.74 | -0.545% | 27,720 | -2.996% |
| 2026-07-17 | 23.90 | 23.90 | 23.85 | 23.87 | +0.043% | 10,649 | -3.524% |
| 2026-07-16 | 23.80 | 23.87 | 23.80 | 23.86 | -0.022% | 6,079 | -3.482% |
| 2026-07-15 | 23.86 | 23.89 | 23.85 | 23.86 | +0.231% | 6,028 | -3.504% |
| 2026-07-14 | 23.83 | 23.83 | 23.78 | 23.81 | +0.253% | 4,910 | -3.281% |
| 2026-07-13 | 23.75 | 23.81 | 23.72 | 23.75 | -0.273% | 14,002 | -3.037% |
| 2026-07-10 | 23.85 | 23.85 | 23.81 | 23.82 | -0.105% | 21,080 | -3.301% |
| 2026-07-09 | 23.82 | 23.88 | 23.80 | 23.84 | +0.160% | 20,676 | -3.403% |
| 2026-07-08 | 23.77 | 23.83 | 23.77 | 23.80 | -0.159% | 52,894 | -3.248% |
| 2026-07-07 | 23.84 | 23.89 | 23.82 | 23.84 | -0.376% | 36,567 | -3.403% |
| 2026-07-06 | 23.90 | 23.94 | 23.90 | 23.93 | +0.042% | 5,198 | -3.766% |
| 2026-07-02 | 23.95 | 23.95 | 23.90 | 23.92 | +0.147% | 11,694 | -3.726% |
| 2026-07-01 | 23.90 | 23.91 | 23.87 | 23.89 | -0.146% | 9,428 | -3.585% |
| 2026-06-30 | 23.90 | 23.97 | 23.90 | 23.92 | -0.209% | 19,817 | -3.726% |
| 2026-06-29 | 23.98 | 23.98 | 23.94 | 23.97 | +0.063% | 17,642 | -3.927% |
| 2026-06-26 | 23.97 | 23.97 | 23.93 | 23.95 | +0.104% | 15,672 | -3.866% |
| 2026-06-25 | 23.96 | 23.96 | 23.91 | 23.93 | +0.090% | 41,206 | -3.766% |
| 2026-06-24 | 23.91 | 23.92 | 23.90 | 23.91 | +0.278% | 6,269 | -3.679% |
| 2026-06-23 | 23.86 | 23.86 | 23.84 | 23.84 | +0.093% | 4,539 | -3.412% |
| 2026-06-22 | 23.82 | 23.82 | 23.80 | 23.82 | -0.460% | 12,410 | -3.322% |
| 2026-06-18 | 24.01 | 24.01 | 23.93 | 23.93 | +0.105% | 7,109 | -3.766% |
| 2026-06-17 | 24.01 | 24.01 | 23.91 | 23.91 | -0.396% | 7,616 | -3.665% |
| 2026-06-16 | 24.02 | 24.04 | 23.99 | 24.00 | +0.065% | 6,403 | -4.047% |
| 2026-06-15 | 24.00 | 24.00 | 23.97 | 23.98 | +0.144% | 4,627 | -3.985% |
| 2026-06-12 | 23.93 | 23.97 | 23.93 | 23.95 | -0.104% | 4,017 | -3.846% |
| 2026-06-11 | 23.88 | 23.99 | 23.88 | 23.98 | +0.440% | 6,191 | -3.947% |
| 2026-06-10 | 23.86 | 23.91 | 23.86 | 23.87 | -0.042% | 8,559 | -3.524% |
| 2026-06-09 | 23.89 | 23.89 | 23.86 | 23.88 | +0.147% | 5,465 | -3.564% |
| 2026-06-08 | 23.91 | 23.91 | 23.83 | 23.84 | +0.021% | 4,110 | -3.423% |
| 2026-06-05 | 23.83 | 23.87 | 23.83 | 23.84 | -0.439% | 6,127 | -3.403% |
| 2026-06-04 | 24.44 | 24.44 | 23.93 | 23.95 | +0.188% | 9,762 | -3.826% |
| 2026-06-03 | 23.86 | 23.91 | 23.86 | 23.90 | -0.188% | 28,110 | -3.645% |
| 2026-06-02 | 23.92 | 23.96 | 23.92 | 23.95 | +0.005% | 10,808 | -3.826% |
| 2026-06-01 | 23.85 | 23.95 | 23.85 | 23.94 | -0.068% | 16,977 | -3.821% |
| 2026-05-29 | 23.98 | 24.00 | 23.96 | 23.96 | +0.022% | 14,352 | -3.887% |
| 2026-05-28 | 23.95 | 23.97 | 23.92 | 23.95 | +0.104% | 34,026 | -3.866% |
| 2026-05-27 | 23.87 | 23.93 | 23.87 | 23.93 | +0.167% | 7,728 | -3.766% |
| 2026-05-26 | 23.93 | 23.93 | 23.88 | 23.89 | +0.168% | 21,550 | -3.605% |
| 2026-05-22 | 23.86 | 23.89 | 23.81 | 23.85 | 0.000% | 13,978 | -3.443% |
| 2026-05-21 | 23.79 | 23.86 | 23.76 | 23.85 | +0.121% | 15,082 | -3.443% |
| 2026-05-20 | 23.76 | 23.84 | 23.74 | 23.82 | +0.405% | 11,676 | -3.326% |
| 2026-05-19 | 23.70 | 23.74 | 23.69 | 23.73 | -0.189% | 23,629 | -2.934% |
| 2026-05-18 | 23.85 | 23.85 | 23.74 | 23.77 | -0.501% | 121,891 | -3.118% |
| 2026-05-15 | 23.89 | 23.91 | 23.87 | 23.89 | -0.386% | 7,413 | -3.604% |
| 2026-05-14 | 23.98 | 24.03 | 23.98 | 23.98 | -0.149% | 14,601 | -3.976% |
| 2026-05-13 | 23.99 | 24.02 | 23.94 | 24.02 | +0.117% | 10,880 | -4.119% |
| 2026-05-12 | 23.99 | 23.99 | 23.96 | 23.99 | -0.192% | 23,225 | -4.007% |
| 2026-05-11 | 24.08 | 24.08 | 24.04 | 24.04 | -0.139% | 6,185 | -4.191% |
| 2026-05-08 | 24.09 | 24.09 | 24.06 | 24.07 | +0.207% | 7,188 | -4.325% |
| 2026-05-07 | 24.10 | 24.10 | 24.01 | 24.02 | -0.228% | 9,404 | -4.127% |
| 2026-05-06 | 24.09 | 24.10 | 24.07 | 24.07 | +0.335% | 8,623 | -4.346% |
| 2026-05-05 | 24.02 | 24.02 | 23.98 | 23.99 | +0.124% | 16,175 | -4.025% |
| 2026-05-04 | 24.01 | 24.01 | 23.92 | 23.96 | -0.167% | 9,837 | -3.907% |
| 2026-05-01 | 23.99 | 24.04 | 23.99 | 24.00 | -0.021% | 5,196 | -4.067% |
| 2026-04-30 | 24.13 | 24.13 | 23.98 | 24.01 | +0.222% | 9,816 | -4.087% |
| 2026-04-29 | 24.03 | 24.03 | 23.95 | 23.96 | -0.346% | 5,178 | -3.874% |
| 2026-04-28 | 23.97 | 24.04 | 23.97 | 24.04 | -0.044% | 11,382 | -4.206% |
| 2026-04-27 | 24.02 | 24.08 | 24.02 | 24.05 | -0.166% | 11,856 | -4.248% |
| 2026-04-24 | 24.05 | 24.10 | 24.04 | 24.09 | +0.086% | 6,965 | -4.408% |
| 2026-04-23 | 24.05 | 24.11 | 24.04 | 24.07 | -0.091% | 10,418 | -4.326% |
| 2026-04-22 | 24.11 | 24.11 | 24.09 | 24.09 | +0.086% | 7,808 | -4.413% |
| 2026-04-21 | 24.13 | 24.14 | 24.06 | 24.07 | -0.223% | 10,811 | -4.330% |
| 2026-04-20 | 24.16 | 24.16 | 24.12 | 24.13 | -0.332% | 18,338 | -4.544% |
| 2026-04-17 | 24.25 | 24.25 | 24.20 | 24.21 | +0.291% | 4,987 | -4.861% |
| 2026-04-16 | 24.14 | 24.17 | 24.14 | 24.14 | -0.145% | 12,020 | -4.583% |
| 2026-04-15 | 24.15 | 24.20 | 24.15 | 24.17 | -0.117% | 23,172 | -4.722% |
| 2026-04-14 | 24.18 | 24.20 | 24.14 | 24.20 | +0.205% | 20,093 | -4.833% |
| 2026-04-13 | 24.03 | 24.15 | 24.03 | 24.15 | +0.235% | 13,101 | -4.638% |
| 2026-04-10 | 24.08 | 24.14 | 24.08 | 24.09 | -0.240% | 7,496 | -4.413% |
| 2026-04-09 | 24.14 | 24.17 | 24.05 | 24.15 | +0.228% | 115,565 | -4.643% |
| 2026-04-08 | 24.12 | 24.13 | 24.08 | 24.09 | +0.062% | 178,101 | -4.425% |
| 2026-04-07 | 23.96 | 24.09 | 23.96 | 24.08 | +0.166% | 42,583 | -4.365% |
| 2026-04-06 | 24.03 | 24.05 | 24.00 | 24.04 | -0.166% | 30,552 | -4.206% |
| 2026-04-02 | 24.05 | 24.08 | 24.04 | 24.08 | +0.271% | 27,492 | -4.365% |
| 2026-04-01 | 23.94 | 24.03 | 23.94 | 24.02 | -0.062% | 18,416 | -4.107% |
| 2026-03-31 | 23.95 | 24.04 | 23.95 | 24.03 | +0.502% | 14,571 | -4.166% |
| 2026-03-30 | 23.85 | 23.92 | 23.84 | 23.91 | +0.294% | 23,015 | -3.685% |
| 2026-03-27 | 23.81 | 23.84 | 23.75 | 23.84 | 0.000% | 70,435 | -3.403% |
| 2026-03-26 | 23.87 | 23.92 | 23.82 | 23.84 | -0.542% | 26,306 | -3.403% |
| 2026-03-25 | 24.00 | 24.00 | 23.94 | 23.97 | +0.293% | 5,946 | -3.927% |
| 2026-03-24 | 23.92 | 23.92 | 23.87 | 23.90 | -0.227% | 7,297 | -3.645% |
| 2026-03-23 | 23.90 | 24.00 | 23.89 | 23.95 | -0.024% | 18,018 | -3.864% |
| 2026-03-20 | 24.04 | 24.05 | 23.96 | 23.96 | -0.540% | 12,261 | -3.886% |
| 2026-03-19 | 24.00 | 24.12 | 24.00 | 24.09 | +0.125% | 13,380 | -4.405% |
| 2026-03-18 | 24.25 | 24.25 | 24.06 | 24.06 | -0.311% | 32,405 | -4.286% |
| 2026-03-17 | 24.14 | 24.15 | 24.08 | 24.14 | +0.353% | 11,254 | -4.583% |
| 2026-03-16 | 24.10 | 24.11 | 24.05 | 24.05 | +0.187% | 11,412 | -4.246% |
| 2026-03-13 | 24.12 | 24.12 | 23.98 | 24.00 | -0.062% | 63,821 | -4.067% |
| 2026-03-12 | 24.14 | 24.14 | 24.01 | 24.02 | -0.577% | 107,444 | -4.127% |
| 2026-03-11 | 24.15 | 24.20 | 24.15 | 24.16 | -0.341% | 9,519 | -4.680% |
| 2026-03-10 | 24.35 | 24.35 | 24.24 | 24.24 | -0.115% | 20,222 | -5.005% |
| 2026-03-09 | 24.24 | 24.33 | 24.23 | 24.27 | 0.000% | 197,968 | -5.114% |
| 2026-03-06 | 24.24 | 24.30 | 24.22 | 24.27 | -0.165% | 12,465 | -5.114% |
| 2026-03-05 | 24.29 | 24.31 | 24.26 | 24.31 | -0.101% | 19,087 | -5.270% |
| 2026-03-04 | 24.28 | 24.37 | 24.28 | 24.33 | -0.043% | 9,754 | -5.366% |
| 2026-03-03 | 24.29 | 24.37 | 24.29 | 24.34 | -0.041% | 9,681 | -5.406% |
| 2026-03-02 | 24.33 | 24.37 | 24.32 | 24.36 | -0.082% | 36,910 | -5.445% |
| 2026-02-27 | 24.41 | 24.43 | 24.38 | 24.38 | -0.098% | 9,713 | -5.523% |
| 2026-02-26 | 24.37 | 24.40 | 24.36 | 24.40 | +0.140% | 43,872 | -5.616% |
| 2026-02-25 | 24.30 | 24.38 | 24.30 | 24.36 | -0.041% | 10,095 | -5.484% |
| 2026-02-24 | 24.31 | 24.39 | 24.31 | 24.38 | -0.102% | 20,083 | -5.523% |
| 2026-02-23 | 24.31 | 24.42 | 24.31 | 24.40 | -0.185% | 43,189 | -5.620% |
| 2026-02-20 | 24.44 | 24.45 | 24.43 | 24.45 | +0.031% | 11,542 | -5.794% |
| 2026-02-19 | 24.41 | 24.45 | 24.41 | 24.44 | +0.002% | 15,326 | -5.765% |
| 2026-02-18 | 24.36 | 24.44 | 24.36 | 24.44 | +0.070% | 16,697 | -5.763% |
| 2026-02-17 | 24.41 | 24.45 | 24.41 | 24.42 | -0.123% | 10,085 | -5.697% |
| 2026-02-13 | 24.37 | 24.46 | 24.37 | 24.45 | +0.164% | 35,401 | -5.813% |
| 2026-02-12 | 24.37 | 24.41 | 24.36 | 24.41 | +0.246% | 128,903 | -5.658% |
| 2026-02-11 | 24.32 | 24.40 | 24.32 | 24.35 | 0.000% | 32,926 | -5.426% |
| 2026-02-10 | 24.34 | 24.37 | 24.34 | 24.35 | +0.103% | 12,336 | -5.426% |
| 2026-02-09 | 24.33 | 24.34 | 24.31 | 24.32 | -0.008% | 65,815 | -5.329% |
| 2026-02-06 | 24.33 | 24.33 | 24.29 | 24.33 | -0.053% | 14,474 | -5.336% |
| 2026-02-05 | 24.30 | 24.34 | 24.23 | 24.34 | +0.430% | 13,606 | -5.387% |
| 2026-02-04 | 24.22 | 24.24 | 24.22 | 24.24 | -0.047% | 11,776 | -4.980% |
| 2026-02-03 | 24.25 | 24.25 | 24.22 | 24.25 | -0.012% | 15,991 | -5.024% |
| 2026-02-02 | 24.23 | 24.26 | 24.23 | 24.25 | -0.103% | 21,133 | -5.036% |
| 2026-01-30 | 24.25 | 24.28 | 24.24 | 24.27 | +0.074% | 8,246 | -5.134% |
| 2026-01-29 | 24.23 | 24.26 | 24.22 | 24.26 | +0.070% | 50,024 | -5.063% |
| 2026-01-28 | 24.27 | 24.27 | 24.22 | 24.24 | -0.021% | 12,129 | -4.997% |
| 2026-01-27 | 24.24 | 24.25 | 24.23 | 24.25 | 0.000% | 12,542 | -5.016% |
| 2026-01-26 | 24.26 | 24.26 | 24.23 | 24.25 | +0.062% | 6,929 | -5.016% |
| 2026-01-23 | 24.20 | 24.23 | 24.20 | 24.23 | +0.083% | 11,285 | -4.957% |
| 2026-01-22 | 24.14 | 24.22 | 24.14 | 24.21 | -0.041% | 7,851 | -4.879% |
| 2026-01-21 | 24.20 | 24.22 | 24.16 | 24.22 | +0.230% | 18,756 | -4.918% |
| 2026-01-20 | 24.09 | 24.18 | 24.09 | 24.16 | -0.517% | 45,938 | -4.700% |
| 2026-01-16 | 24.25 | 24.30 | 24.25 | 24.29 | -0.144% | 62,635 | -5.192% |
| 2026-01-15 | 24.37 | 24.37 | 24.32 | 24.32 | -0.103% | 24,967 | -5.329% |
| 2026-01-14 | 24.27 | 24.36 | 24.27 | 24.35 | +0.103% | 17,314 | -5.426% |
| 2026-01-13 | 24.26 | 24.33 | 24.26 | 24.32 | +0.123% | 6,415 | -5.329% |
| 2026-01-12 | 24.23 | 24.31 | 24.23 | 24.30 | -0.041% | 9,515 | -5.212% |
| 2026-01-09 | 24.30 | 24.31 | 24.29 | 24.30 | +0.021% | 4,422 | -5.251% |
| 2026-01-08 | 24.30 | 24.31 | 24.29 | 24.30 | -0.164% | 49,489 | -5.231% |
| 2026-01-07 | 24.36 | 24.36 | 24.32 | 24.34 | 0.000% | 197,076 | -5.387% |
| 2026-01-06 | 24.32 | 24.34 | 24.29 | 24.34 | +0.062% | 91,148 | -5.387% |
| 2026-01-05 | 24.30 | 24.33 | 24.29 | 24.32 | +0.152% | 27,484 | -5.329% |
| 2026-01-02 | 24.28 | 24.29 | 24.26 | 24.29 | +0.004% | 11,214 | -5.184% |
| 2025-12-31 | 24.32 | 24.32 | 24.29 | 24.29 | -0.156% | 7,297 | -5.181% |
| 2025-12-30 | 24.33 | 24.35 | 24.30 | 24.32 | -0.062% | 22,597 | -5.329% |
| 2025-12-29 | 24.34 | 24.34 | 24.30 | 24.34 | +0.164% | 10,808 | -5.387% |
| 2025-12-26 | 24.32 | 24.32 | 24.28 | 24.30 | +0.001% | 5,644 | -5.232% |
| 2025-12-24 | 24.26 | 24.31 | 24.25 | 24.30 | +0.206% | 13,348 | -5.231% |
| 2025-12-23 | 24.14 | 24.25 | 24.14 | 24.25 | +0.041% | 17,035 | -5.036% |
| 2025-12-22 | 24.17 | 24.24 | 24.17 | 24.24 | -0.124% | 55,300 | -4.997% |
| 2025-12-19 | 24.34 | 24.35 | 24.27 | 24.27 | -0.451% | 15,499 | -5.114% |
| 2025-12-18 | 24.32 | 24.38 | 24.32 | 24.38 | +0.288% | 46,815 | -5.542% |
| 2025-12-17 | 24.36 | 24.36 | 24.29 | 24.31 | 0.000% | 24,047 | -5.270% |
| 2025-12-16 | 24.22 | 24.32 | 24.22 | 24.31 | +0.054% | 9,691 | -5.270% |
| 2025-12-15 | 24.35 | 24.35 | 24.27 | 24.30 | +0.091% | 16,317 | -5.220% |
| 2025-12-12 | 24.46 | 24.46 | 24.26 | 24.27 | -0.142% | 13,966 | -5.134% |
| 2025-12-11 | 24.31 | 24.34 | 24.31 | 24.31 | -0.022% | 8,075 | -5.269% |
| 2025-12-10 | 24.20 | 24.32 | 24.20 | 24.32 | +0.293% | 11,543 | -5.290% |
| 2025-12-09 | 24.29 | 24.29 | 24.23 | 24.24 | -0.025% | 7,489 | -5.012% |
| 2025-12-08 | 24.25 | 24.28 | 24.23 | 24.25 | -0.165% | 22,388 | -5.036% |
| 2025-12-05 | 24.28 | 24.33 | 24.28 | 24.29 | -0.105% | 15,430 | -5.192% |
| 2025-12-04 | 24.36 | 24.36 | 24.30 | 24.32 | -0.129% | 12,022 | -5.292% |
| 2025-12-03 | 24.11 | 24.35 | 24.11 | 24.35 | +0.162% | 17,969 | -5.414% |
| 2025-12-02 | 24.33 | 24.33 | 24.29 | 24.31 | +0.072% | 7,827 | -5.261% |
| 2025-12-01 | 24.28 | 24.31 | 24.28 | 24.29 | -0.246% | 19,716 | -5.192% |
| 2025-11-28 | 24.39 | 24.39 | 24.34 | 24.35 | 0.000% | 17,507 | -5.426% |
| 2025-11-26 | 24.29 | 24.38 | 24.29 | 24.35 | +0.085% | 20,305 | -5.426% |
| 2025-11-25 | 24.35 | 24.35 | 24.29 | 24.33 | +0.286% | 8,514 | -5.346% |
| 2025-11-24 | 24.25 | 24.29 | 24.24 | 24.26 | -0.329% | 45,482 | -5.075% |
| 2025-11-21 | 24.32 | 24.34 | 24.28 | 24.34 | +0.123% | 11,436 | -5.387% |
| 2025-11-20 | 24.32 | 24.32 | 24.26 | 24.31 | +0.455% | 16,053 | -5.270% |
| 2025-11-19 | 24.21 | 24.29 | 24.20 | 24.20 | -0.124% | 16,842 | -4.840% |
| 2025-11-18 | 24.21 | 24.26 | 24.21 | 24.23 | -0.082% | 49,637 | -4.957% |
| 2025-11-17 | 24.25 | 24.25 | 24.22 | 24.25 | +0.331% | 10,989 | -5.036% |
| 2025-11-14 | 24.22 | 24.25 | 24.17 | 24.17 | -0.289% | 18,150 | -4.722% |
| 2025-11-13 | 24.27 | 24.27 | 24.24 | 24.24 | -0.247% | 17,432 | -4.997% |
| 2025-11-12 | 24.32 | 24.32 | 24.28 | 24.30 | -0.021% | 9,697 | -5.231% |
| 2025-11-11 | 24.24 | 24.33 | 24.24 | 24.30 | +0.185% | 7,437 | -5.251% |
| 2025-11-10 | 24.20 | 24.27 | 24.20 | 24.26 | +0.083% | 26,530 | -5.075% |
| 2025-11-07 | 24.25 | 24.28 | 24.24 | 24.24 | -0.124% | 29,853 | -4.997% |
| 2025-11-06 | 24.27 | 24.28 | 24.23 | 24.27 | +0.289% | 16,896 | -5.114% |
| 2025-11-05 | 24.18 | 24.21 | 24.18 | 24.20 | -0.206% | 18,944 | -4.840% |
| 2025-11-04 | 24.26 | 24.26 | 24.23 | 24.25 | +0.183% | 15,284 | -5.036% |
| 2025-11-03 | 24.19 | 24.22 | 24.19 | 24.21 | -0.140% | 5,285 | -4.862% |
| 2025-10-31 | 24.26 | 24.26 | 24.23 | 24.24 | -0.002% | 11,929 | -4.995% |
| 2025-10-30 | 24.24 | 24.31 | 24.24 | 24.24 | -0.251% | 31,507 | -4.997% |
| 2025-10-29 | 24.38 | 24.39 | 24.26 | 24.30 | -0.344% | 7,229 | -5.235% |
| 2025-10-28 | 24.39 | 24.40 | 24.34 | 24.39 | -0.021% | 11,776 | -5.562% |
| 2025-10-27 | 24.40 | 24.40 | 24.34 | 24.39 | +0.031% | 6,893 | -5.581% |
| 2025-10-24 | 24.41 | 24.41 | 24.35 | 24.38 | +0.092% | 5,574 | -5.552% |
| 2025-10-23 | 24.38 | 24.38 | 24.33 | 24.36 | -0.041% | 6,766 | -5.465% |
| 2025-10-22 | 24.37 | 24.38 | 24.33 | 24.37 | +0.082% | 12,323 | -5.503% |
| 2025-10-21 | 24.34 | 24.39 | 24.34 | 24.35 | 0.000% | 15,340 | -5.426% |
| 2025-10-20 | 24.36 | 24.39 | 24.31 | 24.35 | -0.205% | 33,787 | -5.426% |
| 2025-10-17 | 24.44 | 24.45 | 24.39 | 24.40 | -0.242% | 16,041 | -5.620% |
| 2025-10-16 | 24.39 | 24.47 | 24.37 | 24.46 | +0.270% | 7,287 | -5.848% |
| 2025-10-15 | 24.42 | 24.44 | 24.38 | 24.39 | +0.014% | 6,981 | -5.595% |
| 2025-10-14 | 24.39 | 24.40 | 24.33 | 24.39 | +0.164% | 10,345 | -5.581% |
| 2025-10-13 | 24.32 | 24.40 | 24.29 | 24.35 | +0.165% | 16,866 | -5.426% |
| 2025-10-10 | 24.36 | 24.36 | 24.28 | 24.31 | +0.165% | 43,378 | -5.270% |
| 2025-10-09 | 24.25 | 24.32 | 24.25 | 24.27 | -0.206% | 19,477 | -5.114% |
| 2025-10-08 | 24.36 | 24.36 | 24.30 | 24.32 | -0.082% | 90,249 | -5.309% |
| 2025-10-07 | 24.25 | 24.35 | 24.25 | 24.34 | +0.206% | 27,169 | -5.387% |
| 2025-10-06 | 24.24 | 24.32 | 24.24 | 24.29 | -0.103% | 10,075 | -5.192% |
| 2025-10-03 | 24.36 | 24.36 | 24.29 | 24.32 | -0.084% | 10,914 | -5.290% |
| 2025-10-02 | 24.32 | 24.35 | 24.28 | 24.34 | +0.093% | 9,817 | -5.369% |
| 2025-10-01 | 24.26 | 24.33 | 24.26 | 24.31 | +0.314% | 37,275 | -5.281% |
| 2025-09-30 | 24.24 | 24.27 | 24.24 | 24.24 | -0.055% | 3,921 | -4.983% |
| 2025-09-29 | 24.22 | 24.27 | 24.22 | 24.25 | +0.294% | 7,589 | -5.036% |
| 2025-09-26 | 24.23 | 24.23 | 24.17 | 24.18 | +0.036% | 10,859 | -4.757% |
| 2025-09-25 | 24.15 | 24.20 | 24.14 | 24.17 | -0.247% | 7,133 | -4.722% |
| 2025-09-24 | 24.23 | 24.27 | 24.23 | 24.23 | -0.165% | 3,144 | -4.957% |
| 2025-09-23 | 24.30 | 24.30 | 24.25 | 24.27 | 0.000% | 4,456 | -5.114% |
| 2025-09-22 | 24.28 | 24.30 | 24.24 | 24.27 | -0.431% | 8,425 | -5.114% |
| 2025-09-19 | 24.37 | 24.41 | 24.37 | 24.38 | +0.144% | 9,537 | -5.523% |
| 2025-09-18 | 24.32 | 24.37 | 24.32 | 24.34 | -0.205% | 4,976 | -5.387% |
| 2025-09-17 | 24.45 | 24.50 | 24.39 | 24.39 | -0.187% | 7,101 | -5.581% |
| 2025-09-16 | 24.43 | 24.44 | 24.43 | 24.44 | +0.024% | 7,391 | -5.758% |
| 2025-09-15 | 24.45 | 24.45 | 24.41 | 24.43 | +0.185% | 9,052 | -5.736% |
| 2025-09-12 | 24.40 | 24.40 | 24.37 | 24.39 | -0.123% | 57,264 | -5.562% |
| 2025-09-11 | 24.40 | 24.43 | 24.40 | 24.41 | +0.164% | 7,652 | -5.678% |
| 2025-09-10 | 24.36 | 24.42 | 24.35 | 24.38 | +0.103% | 8,212 | -5.523% |
| 2025-09-09 | 24.37 | 24.39 | 24.34 | 24.35 | -0.082% | 5,609 | -5.426% |
| 2025-09-08 | 24.35 | 24.41 | 24.35 | 24.37 | +0.164% | 6,218 | -5.503% |
| 2025-09-05 | 24.59 | 24.59 | 24.33 | 24.33 | +0.268% | 2,733 | -5.348% |
| 2025-09-04 | 24.21 | 24.27 | 24.20 | 24.27 | +0.186% | 4,193 | -5.095% |
| 2025-09-03 | 24.12 | 24.23 | 24.12 | 24.22 | +0.415% | 6,391 | -4.918% |
| 2025-09-02 | 24.10 | 24.13 | 24.10 | 24.12 | -0.186% | 4,435 | -4.524% |
| 2025-08-29 | 24.13 | 24.19 | 24.13 | 24.16 | -0.103% | 10,955 | -4.702% |
| 2025-08-28 | 24.19 | 24.20 | 24.18 | 24.19 | +0.145% | 2,896 | -4.800% |
| 2025-08-27 | 24.17 | 24.17 | 24.12 | 24.16 | +0.062% | 944 | -4.662% |
| 2025-08-26 | 24.13 | 24.16 | 24.13 | 24.14 | +0.118% | 6,329 | -4.603% |
| 2025-08-25 | 24.13 | 24.14 | 24.11 | 24.11 | -0.118% | 8,387 | -4.490% |
| 2025-08-22 | 24.10 | 24.16 | 24.05 | 24.14 | +0.453% | 4,141 | -4.603% |
| 2025-08-21 | 24.02 | 24.05 | 24.01 | 24.03 | -0.203% | 4,933 | -4.171% |
| 2025-08-20 | 24.10 | 24.10 | 24.07 | 24.08 | -0.042% | 4,932 | -4.365% |
| 2025-08-19 | 24.08 | 24.09 | 24.07 | 24.09 | +0.166% | 8,389 | -4.405% |
| 2025-08-18 | 24.03 | 24.08 | 24.03 | 24.05 | -0.400% | 2,505 | -4.246% |
| 2025-08-15 | 24.14 | 24.20 | 24.13 | 24.15 | -0.055% | 5,231 | -4.629% |
| 2025-08-14 | 24.15 | 24.19 | 24.14 | 24.16 | -0.248% | 9,553 | -4.682% |
| 2025-08-13 | 24.24 | 24.24 | 24.19 | 24.22 | +0.352% | 6,550 | -4.918% |
| 2025-08-12 | 24.09 | 24.15 | 24.09 | 24.14 | +0.041% | 9,369 | -4.583% |
| 2025-08-11 | 24.11 | 24.15 | 24.10 | 24.13 | +0.041% | 5,115 | -4.544% |
| 2025-08-08 | 24.15 | 24.15 | 24.11 | 24.11 | -0.145% | 11,652 | -4.504% |
| 2025-08-07 | 24.16 | 24.20 | 24.15 | 24.15 | -0.041% | 13,758 | -4.643% |
| 2025-08-06 | 24.17 | 24.17 | 24.11 | 24.16 | +0.021% | 3,415 | -4.682% |
| 2025-08-05 | 24.17 | 24.23 | 24.10 | 24.16 | +0.062% | 15,530 | -4.662% |
| 2025-08-04 | 24.11 | 24.18 | 24.11 | 24.14 | +0.082% | 12,213 | -4.603% |
| 2025-08-01 | 23.93 | 24.14 | 23.93 | 24.12 | +0.564% | 10,875 | -4.525% |
| 2025-07-31 | 23.98 | 24.05 | 23.98 | 23.98 | -0.042% | 10,782 | -3.987% |
| 2025-07-30 | 23.96 | 24.04 | 23.96 | 24.00 | -0.104% | 5,217 | -4.027% |
| 2025-07-29 | 24.04 | 24.04 | 23.98 | 24.02 | +0.188% | 4,546 | -4.127% |
| 2025-07-28 | 24.00 | 24.01 | 23.95 | 23.98 | -0.063% | 6,763 | -3.947% |
| 2025-07-25 | 24.00 | 24.02 | 23.94 | 23.99 | +0.201% | 4,857 | -4.007% |
| 2025-07-24 | 23.98 | 23.98 | 23.94 | 23.94 | -0.201% | 6,413 | -3.813% |
| 2025-07-23 | 24.03 | 26.96 | 23.96 | 23.99 | 0.000% | 11,292 | -4.007% |
| 2025-07-22 | 23.98 | 24.00 | 23.98 | 23.99 | +0.377% | 6,730 | -4.007% |
| 2025-07-21 | 23.99 | 23.99 | 23.90 | 23.90 | -0.458% | 36,839 | -3.645% |
| 2025-07-18 | 24.00 | 24.02 | 23.99 | 24.01 | +0.188% | 17,613 | -4.087% |
| 2025-07-17 | 24.02 | 24.02 | 23.95 | 23.96 | +0.082% | 6,933 | -3.907% |
| 2025-07-16 | 23.92 | 23.96 | 23.92 | 23.95 | +0.159% | 4,838 | -3.828% |
| 2025-07-15 | 23.95 | 23.95 | 23.89 | 23.91 | -0.219% | 13,645 | -3.675% |
| 2025-07-14 | 23.93 | 23.96 | 23.92 | 23.96 | 0.000% | 8,548 | -3.886% |
| 2025-07-11 | 23.95 | 23.96 | 23.94 | 23.96 | -0.208% | 15,393 | -3.886% |
| 2025-07-10 | 23.98 | 24.01 | 23.97 | 24.01 | +0.023% | 7,394 | -4.087% |
| 2025-07-09 | 24.00 | 24.00 | 23.96 | 24.00 | +0.311% | 16,395 | -4.065% |
| 2025-07-08 | 23.96 | 23.96 | 23.92 | 23.93 | -0.187% | 6,565 | -3.766% |
| 2025-07-07 | 24.06 | 24.06 | 23.95 | 23.98 | -0.190% | 14,674 | -3.947% |
| 2025-07-03 | 24.06 | 24.06 | 24.01 | 24.02 | -0.123% | 8,965 | -4.129% |
| 2025-07-02 | 24.02 | 24.06 | 24.02 | 24.05 | +0.021% | 5,827 | -4.247% |
| 2025-07-01 | 24.07 | 24.07 | 24.03 | 24.05 | -0.085% | 8,396 | -4.227% |
| 2025-06-30 | 24.12 | 24.12 | 24.02 | 24.07 | +0.218% | 6,239 | -4.309% |
| 2025-06-27 | 24.05 | 24.05 | 24.00 | 24.01 | -0.003% | 5,769 | -4.100% |
| 2025-06-26 | 23.79 | 24.04 | 23.79 | 24.01 | +0.205% | 4,052 | -4.103% |
| 2025-06-25 | 23.95 | 23.96 | 23.93 | 23.96 | -0.083% | 17,020 | -3.907% |
| 2025-06-24 | 23.96 | 24.00 | 23.90 | 23.98 | +0.230% | 10,474 | -3.987% |
| 2025-06-23 | 23.90 | 23.96 | 23.90 | 23.93 | -0.125% | 6,668 | -3.766% |
| 2025-06-20 | 23.88 | 23.96 | 23.88 | 23.96 | +0.209% | 25,011 | -3.886% |
| 2025-06-18 | 23.94 | 23.95 | 23.89 | 23.91 | +0.084% | 5,099 | -3.685% |
| 2025-06-17 | 23.85 | 23.91 | 23.84 | 23.89 | +0.210% | 16,108 | -3.605% |
| 2025-06-16 | 23.92 | 23.92 | 23.83 | 23.84 | -0.168% | 115,847 | -3.403% |
| 2025-06-13 | 23.86 | 23.88 | 23.84 | 23.88 | -0.334% | 13,493 | -3.564% |
| 2025-06-12 | 23.88 | 23.96 | 23.88 | 23.96 | +0.356% | 4,365 | -3.886% |
| 2025-06-11 | 23.82 | 23.88 | 23.82 | 23.87 | +0.273% | 7,571 | -3.544% |
| 2025-06-10 | 23.83 | 23.83 | 23.78 | 23.81 | +0.084% | 11,725 | -3.281% |
| 2025-06-09 | 23.72 | 23.81 | 23.72 | 23.79 | +0.150% | 44,546 | -3.200% |
| 2025-06-06 | 23.82 | 23.82 | 23.72 | 23.75 | -0.443% | 6,425 | -3.055% |
| 2025-06-05 | 23.87 | 23.92 | 23.80 | 23.86 | -0.084% | 16,126 | -3.484% |
| 2025-06-04 | 23.88 | 23.92 | 23.86 | 23.88 | +0.274% | 7,088 | -3.564% |
| 2025-06-03 | 23.85 | 23.85 | 23.78 | 23.81 | -0.033% | 66,131 | -3.300% |
| 2025-06-02 | 23.83 | 23.83 | 23.74 | 23.82 | +0.031% | 15,660 | -3.332% |
| 2025-05-30 | 23.79 | 23.84 | 23.79 | 23.82 | +0.147% | 7,645 | -3.301% |
| 2025-05-29 | 23.81 | 23.82 | 23.74 | 23.78 | +0.168% | 22,708 | -3.159% |
| 2025-05-28 | 23.76 | 23.77 | 23.72 | 23.74 | -0.119% | 8,810 | -2.996% |
| 2025-05-27 | 23.76 | 23.81 | 23.74 | 23.77 | +0.311% | 6,469 | -3.111% |
| 2025-05-23 | 23.74 | 23.74 | 23.68 | 23.69 | +0.106% | 3,531 | -2.810% |
| 2025-05-22 | 23.63 | 23.68 | 23.63 | 23.67 | +0.252% | 3,467 | -2.707% |
| 2025-05-21 | 23.69 | 23.71 | 23.57 | 23.61 | -0.628% | 11,750 | -2.461% |
| 2025-05-20 | 23.73 | 23.76 | 23.67 | 23.76 | +0.122% | 5,438 | -3.073% |
| 2025-05-19 | 23.66 | 23.77 | 23.63 | 23.73 | -0.231% | 12,850 | -2.955% |
| 2025-05-16 | 23.79 | 23.82 | 23.75 | 23.79 | +0.063% | 8,284 | -3.179% |
| 2025-05-15 | 23.77 | 23.81 | 23.71 | 23.77 | +0.222% | 12,266 | -3.119% |
| 2025-05-14 | 23.76 | 23.77 | 23.67 | 23.72 | -0.126% | 17,438 | -2.904% |
| 2025-05-13 | 23.73 | 23.78 | 23.67 | 23.75 | +0.061% | 11,361 | -3.026% |
| 2025-05-12 | 23.70 | 23.74 | 23.69 | 23.73 | -0.051% | 34,279 | -2.967% |
| 2025-05-09 | 23.76 | 23.82 | 23.72 | 23.75 | 0.000% | 8,154 | -3.016% |
| 2025-05-08 | 23.84 | 23.84 | 23.72 | 23.75 | -0.273% | 14,595 | -3.016% |
| 2025-05-07 | 23.84 | 23.84 | 23.77 | 23.81 | +0.126% | 6,107 | -3.281% |
| 2025-05-06 | 23.77 | 23.81 | 23.74 | 23.78 | +0.190% | 5,817 | -3.159% |
| 2025-05-05 | 23.64 | 23.77 | 22.64 | 23.73 | 0.000% | 12,616 | -2.975% |
| 2025-05-02 | 23.76 | 23.81 | 23.70 | 23.73 | -0.252% | 10,501 | -2.975% |
| 2025-05-01 | 23.84 | 23.86 | 23.76 | 23.80 | -0.293% | 6,137 | -3.220% |
| 2025-04-30 | 23.84 | 23.90 | 23.83 | 23.86 | -0.021% | 5,475 | -3.504% |
| 2025-04-29 | 23.90 | 23.91 | 23.84 | 23.87 | +0.126% | 4,672 | -3.524% |
| 2025-04-28 | 23.76 | 23.87 | 23.76 | 23.84 | +0.168% | 4,937 | -3.403% |
| 2025-04-25 | 23.80 | 23.83 | 23.76 | 23.80 | +0.126% | 12,535 | -3.240% |
| 2025-04-24 | 23.72 | 23.84 | 23.66 | 23.77 | +0.656% | 25,201 | -3.118% |
| 2025-04-23 | 23.76 | 23.77 | 23.61 | 23.61 | 0.000% | 4,486 | -2.482% |
| 2025-04-22 | 23.70 | 23.70 | 23.58 | 23.61 | -0.106% | 5,605 | -2.482% |
| 2025-04-21 | 23.70 | 23.70 | 23.56 | 23.64 | -0.442% | 10,928 | -2.585% |
| 2025-04-17 | 23.72 | 23.75 | 23.71 | 23.75 | +0.037% | 2,793 | -3.016% |
| 2025-04-16 | 23.68 | 23.79 | 23.68 | 23.74 | +0.315% | 17,041 | -2.981% |
| 2025-04-15 | 23.54 | 23.77 | 23.54 | 23.66 | +0.246% | 8,670 | -2.675% |
| 2025-04-14 | 23.51 | 23.63 | 23.51 | 23.60 | 0.000% | 8,728 | -2.436% |