PRF
Invesco RAFI US 1000 ETF
stockNYSEETF
Market OpenOct 5, 2026 11:39:03 AM EDT
55.00USD+0.310%(+0.17)138,094
55.02Bid55.03Ask0.01SpreadPRF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 54.70 | 55.01 | 54.70 | 55.00 | +0.310% | 138,094 | 0.000% |
| 2026-10-02 | 54.83 | 54.96 | 54.66 | 54.83 | +0.458% | 392,408 | +0.310% |
| 2026-10-01 | 54.45 | 54.65 | 54.17 | 54.58 | +0.276% | 526,177 | +0.770% |
| 2026-09-30 | 54.84 | 54.93 | 54.43 | 54.43 | -0.512% | 302,615 | +1.047% |
| 2026-09-29 | 54.79 | 54.79 | 54.52 | 54.71 | -0.346% | 707,665 | +0.530% |
| 2026-09-28 | 55.12 | 55.12 | 54.84 | 54.90 | -0.777% | 231,093 | +0.182% |
| 2026-09-25 | 55.14 | 55.40 | 54.99 | 55.33 | +0.381% | 721,701 | -0.596% |
| 2026-09-24 | 55.10 | 55.25 | 54.97 | 55.12 | -0.109% | 693,665 | -0.218% |
| 2026-09-23 | 55.45 | 55.48 | 55.14 | 55.18 | -0.577% | 316,636 | -0.326% |
| 2026-09-22 | 55.71 | 55.71 | 55.49 | 55.50 | -0.216% | 266,238 | -0.901% |
| 2026-09-21 | 55.52 | 55.78 | 55.39 | 55.62 | +0.325% | 245,929 | -1.115% |
| 2026-09-18 | 55.63 | 55.66 | 55.27 | 55.44 | -0.431% | 247,839 | -0.794% |
| 2026-09-17 | 55.72 | 55.77 | 55.50 | 55.68 | +0.797% | 206,380 | -1.221% |
| 2026-09-16 | 55.77 | 55.80 | 54.91 | 55.24 | -0.826% | 259,978 | -0.434% |
| 2026-09-15 | 55.75 | 55.81 | 55.56 | 55.70 | -0.197% | 233,219 | -1.257% |
| 2026-09-14 | 55.87 | 56.02 | 55.72 | 55.81 | -0.268% | 190,568 | -1.451% |
| 2026-09-11 | 55.94 | 56.08 | 55.87 | 55.96 | +0.865% | 341,856 | -1.716% |
| 2026-09-10 | 55.58 | 55.71 | 55.43 | 55.48 | -0.466% | 284,631 | -0.865% |
| 2026-09-09 | 55.92 | 55.92 | 55.67 | 55.74 | -0.429% | 210,395 | -1.328% |
| 2026-09-08 | 56.19 | 56.28 | 55.96 | 55.98 | -0.621% | 237,934 | -1.751% |
| 2026-09-04 | 56.33 | 56.44 | 56.25 | 56.33 | -0.371% | 375,260 | -2.361% |
| 2026-09-03 | 56.31 | 56.55 | 56.15 | 56.54 | +0.748% | 355,235 | -2.724% |
| 2026-09-02 | 55.86 | 56.20 | 55.83 | 56.12 | +0.646% | 197,505 | -1.996% |
| 2026-09-01 | 55.81 | 55.97 | 55.61 | 55.76 | -0.197% | 247,247 | -1.363% |
| 2026-08-31 | 56.01 | 56.03 | 55.80 | 55.87 | -0.445% | 259,395 | -1.557% |
| 2026-08-28 | 56.16 | 56.34 | 56.01 | 56.12 | +0.071% | 216,231 | -1.996% |
| 2026-08-27 | 56.07 | 56.18 | 55.92 | 56.08 | -0.267% | 331,414 | -1.926% |
| 2026-08-26 | 56.01 | 56.33 | 56.01 | 56.23 | +0.125% | 196,892 | -2.187% |
| 2026-08-25 | 56.22 | 56.22 | 55.99 | 56.16 | +0.018% | 176,508 | -2.066% |
| 2026-08-24 | 56.10 | 56.19 | 56.01 | 56.15 | +0.089% | 190,644 | -2.048% |
| 2026-08-21 | 56.05 | 56.24 | 56.02 | 56.10 | +0.484% | 246,885 | -1.961% |
| 2026-08-20 | 56.08 | 56.24 | 55.78 | 55.83 | -0.905% | 280,409 | -1.487% |
| 2026-08-19 | 56.35 | 56.66 | 56.29 | 56.34 | +0.589% | 266,215 | -2.378% |
| 2026-08-18 | 56.17 | 56.23 | 55.98 | 56.01 | -0.303% | 544,399 | -1.803% |
| 2026-08-17 | 56.38 | 56.46 | 56.16 | 56.18 | -0.549% | 217,656 | -2.100% |
| 2026-08-14 | 56.48 | 56.58 | 56.41 | 56.49 | +0.053% | 164,644 | -2.638% |
| 2026-08-13 | 56.25 | 56.52 | 56.25 | 56.46 | +0.606% | 290,256 | -2.586% |
| 2026-08-12 | 56.08 | 56.17 | 55.89 | 56.12 | +0.250% | 269,256 | -1.996% |
| 2026-08-11 | 56.09 | 56.18 | 55.94 | 55.98 | -0.143% | 234,489 | -1.751% |
| 2026-08-10 | 55.82 | 56.08 | 55.82 | 56.06 | +0.250% | 305,805 | -1.891% |
| 2026-08-07 | 55.67 | 55.94 | 55.60 | 55.92 | +0.485% | 178,646 | -1.645% |
| 2026-08-06 | 55.92 | 55.92 | 55.56 | 55.65 | -0.233% | 335,119 | -1.168% |
| 2026-08-05 | 56.16 | 56.16 | 55.76 | 55.78 | -0.446% | 248,093 | -1.398% |
| 2026-08-04 | 55.26 | 56.10 | 55.21 | 56.03 | +1.338% | 263,434 | -1.838% |
| 2026-08-03 | 54.96 | 55.30 | 54.96 | 55.29 | +0.968% | 235,562 | -0.525% |
| 2026-07-31 | 54.78 | 54.91 | 54.33 | 54.76 | +0.183% | 139,493 | +0.438% |
| 2026-07-30 | 54.45 | 54.71 | 54.16 | 54.66 | +0.552% | 260,889 | +0.622% |
| 2026-07-29 | 54.96 | 55.05 | 54.32 | 54.36 | -1.038% | 323,621 | +1.177% |
| 2026-07-28 | 54.71 | 55.02 | 54.71 | 54.93 | +0.623% | 361,235 | +0.127% |
| 2026-07-27 | 54.62 | 54.84 | 54.44 | 54.59 | +0.331% | 210,361 | +0.751% |
| 2026-07-24 | 54.19 | 54.63 | 54.19 | 54.41 | +0.517% | 169,191 | +1.084% |
| 2026-07-23 | 54.24 | 54.43 | 54.01 | 54.13 | -0.824% | 361,930 | +1.607% |
| 2026-07-22 | 54.68 | 54.89 | 54.57 | 54.58 | -0.055% | 188,997 | +0.770% |
| 2026-07-21 | 54.38 | 54.63 | 54.21 | 54.61 | +0.794% | 209,860 | +0.714% |
| 2026-07-20 | 54.49 | 54.54 | 54.14 | 54.18 | -0.368% | 285,009 | +1.513% |
| 2026-07-17 | 54.37 | 54.73 | 54.28 | 54.38 | -0.549% | 241,647 | +1.140% |
| 2026-07-16 | 54.60 | 54.87 | 54.52 | 54.68 | +0.238% | 304,118 | +0.585% |
| 2026-07-15 | 54.54 | 54.66 | 54.38 | 54.55 | +0.257% | 207,644 | +0.825% |
| 2026-07-14 | 54.49 | 54.65 | 54.34 | 54.41 | -0.092% | 361,464 | +1.084% |
| 2026-07-13 | 54.52 | 54.70 | 54.40 | 54.46 | -0.037% | 327,219 | +0.992% |
| 2026-07-10 | 54.39 | 54.52 | 54.17 | 54.48 | +0.350% | 997,147 | +0.954% |
| 2026-07-09 | 54.02 | 54.36 | 54.01 | 54.29 | +0.630% | 235,087 | +1.308% |
| 2026-07-08 | 54.20 | 54.20 | 53.78 | 53.95 | -0.736% | 238,566 | +1.946% |
| 2026-07-07 | 54.58 | 54.65 | 54.28 | 54.35 | -0.202% | 216,833 | +1.196% |
| 2026-07-06 | 54.41 | 54.50 | 54.28 | 54.46 | +0.369% | 305,501 | +0.992% |
| 2026-07-02 | 54.29 | 54.52 | 53.87 | 54.26 | +0.389% | 254,816 | +1.364% |
| 2026-07-01 | 53.94 | 54.34 | 53.90 | 54.05 | +0.037% | 168,993 | +1.758% |
| 2026-06-30 | 53.94 | 54.16 | 53.87 | 54.03 | +0.037% | 263,567 | +1.795% |
| 2026-06-29 | 53.92 | 54.04 | 53.63 | 54.01 | +0.540% | 280,560 | +1.833% |
| 2026-06-26 | 53.55 | 53.93 | 53.45 | 53.72 | -0.037% | 343,888 | +2.383% |
| 2026-06-25 | 53.84 | 54.06 | 53.59 | 53.74 | +0.449% | 437,464 | +2.345% |
| 2026-06-24 | 53.51 | 53.84 | 53.34 | 53.50 | +0.019% | 369,487 | +2.804% |
| 2026-06-23 | 53.28 | 53.71 | 53.23 | 53.49 | -0.539% | 227,199 | +2.823% |
| 2026-06-22 | 53.79 | 53.95 | 53.68 | 53.78 | -0.149% | 297,769 | +2.269% |
| 2026-06-18 | 54.10 | 54.10 | 53.76 | 53.86 | +0.616% | 247,411 | +2.117% |
| 2026-06-17 | 54.26 | 54.30 | 53.43 | 53.53 | -1.236% | 296,588 | +2.746% |
| 2026-06-16 | 54.45 | 54.65 | 54.16 | 54.20 | -0.404% | 246,875 | +1.476% |
| 2026-06-15 | 54.51 | 54.62 | 54.35 | 54.42 | +0.685% | 263,544 | +1.066% |
| 2026-06-12 | 53.76 | 54.22 | 53.58 | 54.05 | +0.877% | 380,202 | +1.758% |
| 2026-06-11 | 53.02 | 53.74 | 52.84 | 53.58 | +1.689% | 429,253 | +2.650% |
| 2026-06-10 | 53.12 | 53.44 | 52.69 | 52.69 | -1.033% | 405,934 | +4.384% |
| 2026-06-09 | 53.51 | 53.70 | 52.39 | 53.24 | 0.000% | 407,611 | +3.306% |
| 2026-06-08 | 53.44 | 53.63 | 53.20 | 53.24 | +0.396% | 371,490 | +3.306% |
| 2026-06-05 | 53.78 | 53.84 | 52.96 | 53.03 | -1.887% | 252,980 | +3.715% |
| 2026-06-04 | 53.73 | 54.12 | 53.73 | 54.05 | +0.746% | 274,160 | +1.758% |
| 2026-06-03 | 53.72 | 53.85 | 53.65 | 53.65 | -0.205% | 518,790 | +2.516% |
| 2026-06-02 | 53.43 | 53.81 | 53.42 | 53.76 | +0.486% | 370,824 | +2.307% |
| 2026-06-01 | 53.40 | 53.63 | 53.29 | 53.50 | -0.187% | 238,000 | +2.804% |
| 2026-05-29 | 53.74 | 53.81 | 53.59 | 53.60 | -0.168% | 320,383 | +2.612% |
| 2026-05-28 | 53.56 | 53.75 | 53.40 | 53.69 | +0.280% | 373,559 | +2.440% |
| 2026-05-27 | 53.55 | 53.63 | 53.42 | 53.54 | +0.056% | 266,840 | +2.727% |
| 2026-05-26 | 53.44 | 53.58 | 53.37 | 53.51 | +0.564% | 678,930 | +2.785% |
| 2026-05-22 | 53.07 | 53.35 | 53.07 | 53.21 | +0.757% | 342,312 | +3.364% |
| 2026-05-21 | 52.45 | 52.86 | 52.25 | 52.81 | +0.304% | 227,665 | +4.147% |
| 2026-05-20 | 52.32 | 52.70 | 52.25 | 52.65 | +0.939% | 342,572 | +4.463% |
| 2026-05-19 | 52.16 | 52.40 | 51.96 | 52.16 | -0.420% | 329,350 | +5.445% |
| 2026-05-18 | 52.36 | 52.47 | 52.13 | 52.38 | +0.287% | 308,332 | +5.002% |
| 2026-05-15 | 52.45 | 52.46 | 52.20 | 52.23 | -1.042% | 324,183 | +5.303% |
| 2026-05-14 | 52.72 | 52.97 | 52.69 | 52.78 | +0.266% | 316,426 | +4.206% |
| 2026-05-13 | 52.56 | 52.74 | 52.34 | 52.64 | +0.171% | 432,051 | +4.483% |
| 2026-05-12 | 52.51 | 52.58 | 52.09 | 52.55 | -0.133% | 5,212,558 | +4.662% |
| 2026-05-11 | 52.69 | 52.76 | 52.52 | 52.62 | +0.095% | 528,163 | +4.523% |
| 2026-05-08 | 52.37 | 52.64 | 52.25 | 52.57 | +0.921% | 334,265 | +4.622% |
| 2026-05-07 | 52.44 | 52.54 | 52.01 | 52.09 | -0.856% | 1,431,614 | +5.586% |
| 2026-05-06 | 52.30 | 52.60 | 52.29 | 52.54 | +0.864% | 264,591 | +4.682% |
| 2026-05-05 | 51.73 | 52.17 | 51.73 | 52.09 | +1.165% | 1,024,087 | +5.586% |
| 2026-05-04 | 51.69 | 51.83 | 51.40 | 51.49 | -0.618% | 434,674 | +6.817% |
| 2026-05-01 | 51.89 | 52.10 | 51.80 | 51.81 | +0.039% | 414,946 | +6.157% |
| 2026-04-30 | 51.15 | 51.84 | 51.09 | 51.79 | +1.410% | 331,506 | +6.198% |
| 2026-04-29 | 50.88 | 51.07 | 50.83 | 51.07 | +0.354% | 328,263 | +7.695% |
| 2026-04-28 | 50.98 | 51.03 | 50.73 | 50.89 | 0.000% | 411,988 | +8.076% |
| 2026-04-27 | 50.84 | 51.08 | 50.84 | 50.89 | +0.059% | 537,168 | +8.076% |
| 2026-04-24 | 51.01 | 51.03 | 50.74 | 50.86 | +0.276% | 340,582 | +8.140% |
| 2026-04-23 | 50.66 | 50.84 | 50.33 | 50.72 | +0.118% | 833,161 | +8.438% |
| 2026-04-22 | 50.83 | 50.86 | 50.55 | 50.66 | +0.337% | 578,456 | +8.567% |
| 2026-04-21 | 50.88 | 50.97 | 50.44 | 50.49 | -0.414% | 381,287 | +8.932% |
| 2026-04-20 | 50.61 | 50.79 | 50.60 | 50.70 | +0.039% | 459,727 | +8.481% |
| 2026-04-17 | 50.33 | 50.84 | 50.33 | 50.68 | +0.936% | 461,941 | +8.524% |
| 2026-04-16 | 49.94 | 50.22 | 49.94 | 50.21 | +0.581% | 256,766 | +9.540% |
| 2026-04-15 | 49.86 | 49.98 | 49.63 | 49.92 | +0.161% | 482,670 | +10.176% |
| 2026-04-14 | 49.63 | 49.87 | 49.47 | 49.84 | +0.423% | 408,696 | +10.353% |
| 2026-04-13 | 49.04 | 49.63 | 49.03 | 49.63 | +0.915% | 358,194 | +10.820% |
| 2026-04-10 | 49.53 | 49.53 | 49.13 | 49.18 | -0.546% | 549,555 | +11.834% |
| 2026-04-09 | 49.09 | 49.52 | 49.09 | 49.45 | +0.508% | 477,140 | +11.223% |
| 2026-04-08 | 48.94 | 49.20 | 48.80 | 49.20 | +2.181% | 497,295 | +11.789% |
| 2026-04-07 | 48.03 | 48.18 | 47.81 | 48.15 | +0.125% | 798,717 | +14.226% |
| 2026-04-06 | 47.83 | 48.12 | 47.83 | 48.09 | +0.481% | 548,809 | +14.369% |
| 2026-04-02 | 47.33 | 48.02 | 47.29 | 47.86 | +0.209% | 531,418 | +14.919% |
| 2026-04-01 | 47.71 | 47.93 | 47.67 | 47.76 | +0.484% | 562,395 | +15.159% |
| 2026-03-31 | 47.00 | 47.60 | 46.85 | 47.53 | +2.149% | 914,630 | +15.716% |
| 2026-03-30 | 47.08 | 47.13 | 46.37 | 46.53 | -0.279% | 784,003 | +18.203% |
| 2026-03-27 | 47.11 | 47.17 | 46.56 | 46.66 | -1.228% | 824,593 | +17.874% |
| 2026-03-26 | 47.43 | 47.77 | 47.22 | 47.24 | -0.964% | 468,986 | +16.427% |
| 2026-03-25 | 47.75 | 47.90 | 47.45 | 47.70 | +0.548% | 342,101 | +15.304% |
| 2026-03-24 | 47.05 | 47.72 | 47.05 | 47.44 | +0.275% | 524,560 | +15.936% |
| 2026-03-23 | 47.43 | 47.79 | 47.21 | 47.31 | +0.553% | 908,208 | +16.254% |
| 2026-03-20 | 47.59 | 47.62 | 46.81 | 47.05 | -1.155% | 898,889 | +16.897% |
| 2026-03-19 | 47.33 | 47.86 | 47.28 | 47.60 | -0.084% | 586,486 | +15.546% |
| 2026-03-18 | 48.07 | 48.13 | 47.61 | 47.64 | -1.182% | 588,554 | +15.449% |
| 2026-03-17 | 48.25 | 48.45 | 48.18 | 48.21 | +0.479% | 496,376 | +14.084% |
| 2026-03-16 | 48.00 | 48.21 | 47.90 | 47.98 | +0.777% | 715,317 | +14.631% |
| 2026-03-13 | 47.94 | 48.18 | 47.56 | 47.61 | -0.231% | 766,084 | +15.522% |
| 2026-03-12 | 48.01 | 48.12 | 47.72 | 47.72 | -1.364% | 578,122 | +15.256% |
| 2026-03-11 | 48.34 | 48.53 | 48.15 | 48.38 | +0.062% | 573,856 | +13.683% |
| 2026-03-10 | 48.41 | 48.87 | 48.26 | 48.35 | -0.268% | 533,947 | +13.754% |
| 2026-03-09 | 47.86 | 48.59 | 47.42 | 48.48 | +0.331% | 1,556,946 | +13.449% |
| 2026-03-06 | 48.39 | 48.43 | 47.96 | 48.32 | -1.206% | 1,544,555 | +13.825% |
| 2026-03-05 | 49.13 | 49.33 | 48.58 | 48.91 | -0.972% | 618,310 | +12.451% |
| 2026-03-04 | 49.25 | 49.49 | 48.99 | 49.39 | +0.550% | 400,829 | +11.359% |
| 2026-03-03 | 48.87 | 49.30 | 48.35 | 49.12 | -1.107% | 1,929,059 | +11.971% |
| 2026-03-02 | 49.30 | 49.79 | 49.28 | 49.67 | -0.080% | 644,237 | +10.731% |
| 2026-02-27 | 49.45 | 49.74 | 49.34 | 49.71 | -0.100% | 478,375 | +10.642% |
| 2026-02-26 | 49.80 | 49.99 | 49.47 | 49.76 | +0.020% | 670,492 | +10.531% |
| 2026-02-25 | 49.73 | 49.80 | 49.50 | 49.75 | +0.302% | 284,375 | +10.553% |
| 2026-02-24 | 49.27 | 49.67 | 49.27 | 49.60 | +0.588% | 276,012 | +10.887% |
| 2026-02-23 | 49.66 | 49.90 | 49.13 | 49.31 | -1.063% | 477,475 | +11.539% |
| 2026-02-20 | 49.45 | 49.84 | 49.37 | 49.84 | +0.585% | 479,901 | +10.353% |
| 2026-02-19 | 49.55 | 49.65 | 49.36 | 49.55 | -0.282% | 509,283 | +10.999% |
| 2026-02-18 | 49.53 | 49.85 | 49.49 | 49.69 | +0.506% | 425,696 | +10.686% |
| 2026-02-17 | 49.49 | 49.59 | 49.08 | 49.44 | -0.222% | 490,733 | +11.246% |
| 2026-02-13 | 49.24 | 49.77 | 49.04 | 49.55 | +0.527% | 404,630 | +10.999% |
| 2026-02-12 | 50.13 | 50.31 | 49.23 | 49.29 | -1.440% | 495,533 | +11.584% |
| 2026-02-11 | 50.09 | 50.20 | 49.81 | 50.01 | +0.281% | 213,246 | +9.978% |
| 2026-02-10 | 49.98 | 50.09 | 49.83 | 49.87 | -0.120% | 429,900 | +10.287% |
| 2026-02-09 | 49.82 | 50.08 | 49.65 | 49.93 | -0.140% | 449,547 | +10.154% |
| 2026-02-06 | 49.35 | 50.07 | 49.35 | 50.00 | +1.771% | 447,746 | +10.000% |
| 2026-02-05 | 49.23 | 49.38 | 48.92 | 49.13 | -0.928% | 407,363 | +11.948% |
| 2026-02-04 | 49.49 | 49.75 | 49.33 | 49.59 | +0.507% | 759,665 | +10.909% |
| 2026-02-03 | 49.24 | 49.58 | 48.92 | 49.34 | +0.183% | 585,957 | +11.471% |
| 2026-02-02 | 48.66 | 49.30 | 48.63 | 49.25 | +0.881% | 367,177 | +11.675% |
| 2026-01-30 | 48.76 | 48.85 | 48.39 | 48.82 | -0.143% | 440,414 | +12.659% |
| 2026-01-29 | 48.92 | 49.04 | 48.41 | 48.89 | +0.370% | 404,478 | +12.497% |
| 2026-01-28 | 48.76 | 48.89 | 48.59 | 48.71 | +0.082% | 373,095 | +12.913% |
| 2026-01-27 | 48.59 | 48.74 | 48.58 | 48.67 | +0.082% | 266,131 | +13.006% |
| 2026-01-26 | 48.60 | 48.71 | 48.56 | 48.63 | +0.309% | 269,154 | +13.099% |
| 2026-01-23 | 48.62 | 48.62 | 48.34 | 48.48 | -0.635% | 392,839 | +13.449% |
| 2026-01-22 | 48.85 | 49.00 | 48.71 | 48.79 | +0.370% | 384,914 | +12.728% |
| 2026-01-21 | 48.05 | 48.76 | 48.05 | 48.61 | +1.631% | 622,849 | +13.145% |
| 2026-01-20 | 47.98 | 48.29 | 47.76 | 47.83 | -1.463% | 584,613 | +14.991% |
| 2026-01-16 | 48.72 | 48.80 | 48.50 | 48.54 | -0.329% | 364,822 | +13.309% |
| 2026-01-15 | 48.69 | 48.83 | 48.61 | 48.70 | +0.392% | 471,209 | +12.936% |
| 2026-01-14 | 48.34 | 48.53 | 48.26 | 48.51 | +0.186% | 249,879 | +13.379% |
| 2026-01-13 | 48.54 | 48.58 | 48.27 | 48.42 | -0.041% | 354,936 | +13.589% |
| 2026-01-12 | 48.27 | 48.47 | 48.15 | 48.44 | -0.062% | 253,875 | +13.543% |
| 2026-01-09 | 48.24 | 48.52 | 48.16 | 48.47 | +0.706% | 156,607 | +13.472% |
| 2026-01-08 | 47.77 | 48.21 | 47.77 | 48.13 | +0.754% | 347,574 | +14.274% |
| 2026-01-07 | 48.16 | 48.21 | 47.72 | 47.77 | -0.748% | 258,844 | +15.135% |
| 2026-01-06 | 47.74 | 48.18 | 47.74 | 48.13 | +0.775% | 428,457 | +14.274% |
| 2026-01-05 | 47.50 | 47.87 | 47.50 | 47.76 | +0.951% | 352,006 | +15.159% |
| 2026-01-02 | 47.11 | 47.37 | 46.95 | 47.31 | +0.831% | 266,005 | +16.254% |
| 2025-12-31 | 47.24 | 47.24 | 46.91 | 46.92 | -0.740% | 190,081 | +17.221% |
| 2025-12-30 | 47.30 | 47.35 | 47.23 | 47.27 | -0.021% | 256,749 | +16.353% |
| 2025-12-29 | 47.25 | 47.38 | 47.19 | 47.28 | -0.232% | 245,490 | +16.328% |
| 2025-12-26 | 47.39 | 47.42 | 47.25 | 47.39 | +0.042% | 177,161 | +16.058% |
| 2025-12-24 | 47.17 | 47.45 | 47.16 | 47.37 | +0.445% | 200,004 | +16.107% |
| 2025-12-23 | 47.09 | 47.21 | 47.08 | 47.16 | +0.021% | 373,546 | +16.624% |
| 2025-12-22 | 47.04 | 47.19 | 47.02 | 47.15 | +0.149% | 221,192 | +16.649% |
| 2025-12-19 | 46.86 | 47.18 | 46.86 | 47.08 | +0.534% | 1,174,039 | +16.822% |
| 2025-12-18 | 46.97 | 47.15 | 46.73 | 46.83 | +0.321% | 606,678 | +17.446% |
| 2025-12-17 | 46.98 | 47.06 | 46.67 | 46.68 | -0.490% | 370,293 | +17.823% |
| 2025-12-16 | 47.24 | 47.27 | 46.73 | 46.91 | -0.804% | 303,577 | +17.246% |
| 2025-12-15 | 47.46 | 47.48 | 47.13 | 47.29 | -0.021% | 264,339 | +16.304% |
| 2025-12-12 | 47.63 | 47.67 | 47.17 | 47.30 | -0.588% | 333,374 | +16.279% |
| 2025-12-11 | 47.26 | 47.61 | 47.26 | 47.58 | +0.528% | 392,845 | +15.595% |
| 2025-12-10 | 46.72 | 47.43 | 46.68 | 47.33 | +1.262% | 247,825 | +16.205% |
| 2025-12-09 | 46.78 | 46.98 | 46.73 | 46.74 | -0.043% | 346,516 | +17.672% |
| 2025-12-08 | 47.09 | 47.09 | 46.69 | 46.76 | -0.489% | 264,559 | +17.622% |
| 2025-12-05 | 46.98 | 47.23 | 46.91 | 46.99 | +0.107% | 490,821 | +17.046% |
| 2025-12-04 | 47.00 | 47.05 | 46.79 | 46.94 | -0.170% | 288,024 | +17.171% |
| 2025-12-03 | 46.71 | 47.05 | 46.63 | 47.02 | +0.772% | 330,706 | +16.972% |
| 2025-12-02 | 46.71 | 46.76 | 46.53 | 46.66 | +0.043% | 884,461 | +17.874% |
| 2025-12-01 | 46.61 | 46.90 | 46.59 | 46.64 | -0.512% | 477,698 | +17.925% |
| 2025-11-28 | 46.62 | 46.92 | 46.62 | 46.88 | +0.687% | 303,577 | +17.321% |
| 2025-11-26 | 46.36 | 46.71 | 46.36 | 46.56 | +0.670% | 309,766 | +18.127% |
| 2025-11-25 | 45.76 | 46.30 | 45.68 | 46.25 | +1.381% | 435,386 | +18.919% |
| 2025-11-24 | 45.42 | 45.72 | 45.29 | 45.62 | +0.862% | 412,153 | +20.561% |
| 2025-11-21 | 44.68 | 45.49 | 44.61 | 45.23 | +1.640% | 795,811 | +21.601% |
| 2025-11-20 | 45.52 | 45.74 | 44.48 | 44.50 | -1.243% | 576,789 | +23.596% |
| 2025-11-19 | 45.08 | 45.36 | 44.88 | 45.06 | -0.089% | 388,555 | +22.059% |
| 2025-11-18 | 45.02 | 45.37 | 44.80 | 45.10 | -0.199% | 686,739 | +21.951% |
| 2025-11-17 | 45.64 | 45.78 | 45.02 | 45.19 | -1.073% | 590,808 | +21.708% |
| 2025-11-14 | 45.50 | 45.92 | 45.39 | 45.68 | -0.262% | 399,209 | +20.403% |
| 2025-11-13 | 46.23 | 46.34 | 45.73 | 45.80 | -1.229% | 376,980 | +20.087% |
| 2025-11-12 | 46.33 | 46.48 | 46.33 | 46.37 | +0.303% | 308,436 | +18.611% |
| 2025-11-11 | 45.95 | 46.30 | 45.95 | 46.23 | +0.697% | 178,145 | +18.970% |
| 2025-11-10 | 45.78 | 46.01 | 45.59 | 45.91 | +0.680% | 228,525 | +19.800% |
| 2025-11-07 | 45.30 | 45.60 | 45.06 | 45.60 | +0.551% | 233,929 | +20.614% |
| 2025-11-06 | 45.53 | 45.73 | 45.30 | 45.35 | -0.548% | 331,510 | +21.279% |
| 2025-11-05 | 45.33 | 45.76 | 45.33 | 45.60 | +0.640% | 181,881 | +20.614% |
| 2025-11-04 | 45.27 | 45.50 | 45.17 | 45.31 | -0.701% | 294,330 | +21.386% |
| 2025-11-03 | 45.75 | 45.75 | 45.27 | 45.63 | -0.131% | 252,055 | +20.535% |
| 2025-10-31 | 45.68 | 45.83 | 45.48 | 45.69 | +0.219% | 357,782 | +20.376% |
| 2025-10-30 | 45.69 | 46.03 | 45.57 | 45.59 | -0.654% | 265,377 | +20.640% |
| 2025-10-29 | 46.07 | 46.18 | 45.73 | 45.89 | -0.391% | 213,407 | +19.852% |
| 2025-10-28 | 46.29 | 46.30 | 46.07 | 46.07 | -0.411% | 174,832 | +19.384% |
| 2025-10-27 | 46.18 | 46.28 | 46.11 | 46.26 | +0.740% | 172,662 | +18.893% |
| 2025-10-24 | 45.96 | 46.06 | 45.90 | 45.92 | +0.658% | 158,466 | +19.774% |
| 2025-10-23 | 45.49 | 45.68 | 45.39 | 45.62 | +0.462% | 217,191 | +20.561% |
| 2025-10-22 | 45.60 | 45.60 | 45.17 | 45.41 | -0.373% | 334,458 | +21.119% |
| 2025-10-21 | 45.52 | 45.70 | 45.46 | 45.58 | +0.176% | 318,444 | +20.667% |
| 2025-10-20 | 45.25 | 45.55 | 45.25 | 45.50 | +1.111% | 161,963 | +20.879% |
| 2025-10-17 | 44.77 | 45.08 | 44.71 | 45.00 | +0.514% | 337,639 | +22.222% |
| 2025-10-16 | 45.26 | 45.30 | 44.61 | 44.77 | -0.907% | 303,677 | +22.850% |
| 2025-10-15 | 45.26 | 45.48 | 44.84 | 45.18 | +0.422% | 564,794 | +21.735% |
| 2025-10-14 | 44.33 | 45.18 | 44.30 | 44.99 | +0.694% | 330,089 | +22.249% |
| 2025-10-13 | 44.49 | 44.78 | 44.47 | 44.68 | +1.246% | 329,300 | +23.098% |
| 2025-10-10 | 45.27 | 45.33 | 44.11 | 44.13 | -2.302% | 298,700 | +24.632% |
| 2025-10-09 | 45.48 | 45.55 | 45.08 | 45.17 | -0.638% | 226,811 | +21.762% |
| 2025-10-08 | 45.51 | 45.58 | 45.29 | 45.46 | +0.132% | 232,692 | +20.985% |
| 2025-10-07 | 45.63 | 45.70 | 45.30 | 45.40 | -0.460% | 298,364 | +21.145% |
| 2025-10-06 | 45.72 | 45.76 | 45.52 | 45.61 | +0.066% | 291,564 | +20.588% |
| 2025-10-03 | 45.44 | 45.79 | 45.44 | 45.58 | +0.463% | 175,441 | +20.667% |
| 2025-10-02 | 45.38 | 45.45 | 45.19 | 45.37 | +0.022% | 230,689 | +21.225% |
| 2025-10-01 | 45.06 | 45.44 | 45.06 | 45.36 | +0.332% | 242,642 | +21.252% |
| 2025-09-30 | 45.14 | 45.26 | 44.90 | 45.21 | +0.089% | 266,942 | +21.655% |
| 2025-09-29 | 45.31 | 45.32 | 45.02 | 45.17 | -0.066% | 190,672 | +21.762% |
| 2025-09-26 | 44.99 | 45.23 | 44.95 | 45.20 | +0.848% | 336,841 | +21.681% |
| 2025-09-25 | 44.84 | 44.95 | 44.66 | 44.82 | -0.488% | 259,327 | +22.713% |
| 2025-09-24 | 45.19 | 45.22 | 44.98 | 45.04 | -0.111% | 243,437 | +22.114% |
| 2025-09-23 | 45.16 | 45.40 | 45.02 | 45.09 | +0.022% | 210,954 | +21.978% |
| 2025-09-22 | 44.97 | 45.13 | 44.91 | 45.08 | -0.288% | 168,611 | +22.005% |
| 2025-09-19 | 45.32 | 45.32 | 45.06 | 45.21 | -0.044% | 286,494 | +21.655% |
| 2025-09-18 | 45.17 | 45.35 | 45.07 | 45.23 | +0.422% | 171,978 | +21.601% |
| 2025-09-17 | 44.94 | 45.33 | 44.74 | 45.04 | +0.334% | 296,082 | +22.114% |
| 2025-09-16 | 45.03 | 45.07 | 44.78 | 44.89 | -0.089% | 241,572 | +22.522% |
| 2025-09-15 | 44.99 | 45.08 | 44.88 | 44.93 | +0.178% | 303,983 | +22.413% |
| 2025-09-12 | 45.04 | 45.05 | 44.84 | 44.85 | -0.411% | 183,965 | +22.631% |
| 2025-09-11 | 44.59 | 45.08 | 44.59 | 45.03 | +1.248% | 203,963 | +22.127% |
| 2025-09-10 | 44.54 | 44.62 | 44.36 | 44.48 | 0.000% | 198,842 | +23.651% |
| 2025-09-09 | 44.38 | 44.55 | 44.38 | 44.48 | +0.135% | 203,694 | +23.651% |
| 2025-09-08 | 44.46 | 44.46 | 44.21 | 44.42 | -0.112% | 204,841 | +23.818% |
| 2025-09-05 | 44.64 | 44.78 | 44.26 | 44.47 | -0.180% | 199,818 | +23.679% |
| 2025-09-04 | 44.24 | 44.55 | 44.13 | 44.55 | +0.883% | 288,899 | +23.457% |
| 2025-09-03 | 44.11 | 44.23 | 43.94 | 44.16 | +0.181% | 223,616 | +24.547% |
| 2025-09-02 | 43.93 | 44.10 | 43.76 | 44.08 | -0.542% | 205,033 | +24.773% |
| 2025-08-29 | 44.33 | 44.40 | 44.19 | 44.32 | -0.068% | 182,355 | +24.097% |
| 2025-08-28 | 44.40 | 44.40 | 44.16 | 44.35 | +0.113% | 203,537 | +24.014% |
| 2025-08-27 | 44.09 | 44.35 | 44.09 | 44.30 | +0.454% | 178,550 | +24.153% |
| 2025-08-26 | 43.96 | 44.13 | 43.93 | 44.10 | +0.227% | 173,768 | +24.717% |
| 2025-08-25 | 44.18 | 44.19 | 44.00 | 44.00 | -0.542% | 261,523 | +25.000% |
| 2025-08-22 | 43.68 | 44.32 | 43.64 | 44.24 | +1.701% | 237,068 | +24.322% |
| 2025-08-21 | 43.46 | 43.59 | 43.33 | 43.50 | -0.229% | 302,653 | +26.437% |
| 2025-08-20 | 43.65 | 43.70 | 43.45 | 43.60 | -0.092% | 260,297 | +26.147% |
| 2025-08-19 | 43.54 | 43.82 | 43.52 | 43.64 | +0.276% | 402,566 | +26.031% |
| 2025-08-18 | 43.51 | 43.61 | 43.48 | 43.52 | -0.046% | 239,671 | +26.379% |
| 2025-08-15 | 43.77 | 43.77 | 43.54 | 43.54 | -0.275% | 220,117 | +26.321% |
| 2025-08-14 | 43.49 | 43.69 | 43.41 | 43.66 | -0.114% | 297,140 | +25.973% |
| 2025-08-13 | 43.47 | 43.73 | 43.38 | 43.71 | +0.947% | 315,380 | +25.829% |
| 2025-08-12 | 42.90 | 43.31 | 42.90 | 43.30 | +1.310% | 263,391 | +27.021% |
| 2025-08-11 | 42.87 | 43.02 | 42.68 | 42.74 | -0.257% | 295,089 | +28.685% |
| 2025-08-08 | 42.70 | 42.90 | 42.64 | 42.85 | +0.658% | 260,836 | +28.355% |
| 2025-08-07 | 42.78 | 42.86 | 42.43 | 42.57 | +0.047% | 358,490 | +29.199% |
| 2025-08-06 | 42.55 | 42.68 | 42.42 | 42.55 | +0.165% | 308,121 | +29.260% |
| 2025-08-05 | 42.53 | 42.64 | 42.30 | 42.48 | -0.047% | 248,614 | +29.473% |
| 2025-08-04 | 42.25 | 42.50 | 42.25 | 42.50 | +1.094% | 298,489 | +29.412% |
| 2025-08-01 | 42.27 | 42.37 | 41.83 | 42.04 | -1.315% | 507,325 | +30.828% |
| 2025-07-31 | 42.91 | 43.06 | 42.54 | 42.60 | -0.653% | 391,098 | +29.108% |
| 2025-07-30 | 43.19 | 43.19 | 42.71 | 42.88 | -0.534% | 325,635 | +28.265% |
| 2025-07-29 | 43.22 | 43.26 | 43.05 | 43.11 | -0.116% | 202,154 | +27.581% |
| 2025-07-28 | 43.36 | 43.36 | 43.10 | 43.16 | -0.415% | 176,995 | +27.433% |
| 2025-07-25 | 43.26 | 43.36 | 43.10 | 43.34 | +0.371% | 218,193 | +26.904% |
| 2025-07-24 | 43.35 | 43.45 | 43.18 | 43.18 | -0.484% | 672,541 | +27.374% |
| 2025-07-23 | 43.16 | 43.40 | 43.13 | 43.39 | +0.884% | 548,431 | +26.757% |
| 2025-07-22 | 42.74 | 43.06 | 42.74 | 43.01 | +0.726% | 159,021 | +27.877% |
| 2025-07-21 | 42.76 | 42.95 | 42.68 | 42.70 | +0.094% | 268,870 | +28.806% |
| 2025-07-18 | 42.88 | 42.88 | 42.59 | 42.66 | -0.164% | 203,816 | +28.926% |
| 2025-07-17 | 42.46 | 42.75 | 42.38 | 42.73 | +0.612% | 189,471 | +28.715% |
| 2025-07-16 | 42.45 | 42.52 | 42.07 | 42.47 | +0.236% | 226,947 | +29.503% |
| 2025-07-15 | 42.92 | 42.95 | 42.36 | 42.37 | -1.120% | 225,907 | +29.809% |
| 2025-07-14 | 42.74 | 42.89 | 42.69 | 42.85 | +0.070% | 195,803 | +28.355% |
| 2025-07-11 | 42.88 | 42.92 | 42.70 | 42.82 | -0.534% | 228,003 | +28.445% |
| 2025-07-10 | 42.85 | 43.16 | 42.78 | 43.05 | +0.537% | 201,726 | +27.758% |
| 2025-07-09 | 42.83 | 42.88 | 42.63 | 42.82 | +0.258% | 230,676 | +28.445% |
| 2025-07-08 | 42.70 | 42.86 | 42.64 | 42.71 | +0.094% | 211,940 | +28.775% |
| 2025-07-07 | 42.90 | 43.00 | 42.48 | 42.67 | -0.883% | 296,874 | +28.896% |
| 2025-07-03 | 42.80 | 43.11 | 42.80 | 43.05 | +0.608% | 159,458 | +27.758% |
| 2025-07-02 | 42.68 | 42.81 | 42.57 | 42.79 | +0.211% | 157,121 | +28.535% |
| 2025-07-01 | 42.18 | 42.79 | 42.18 | 42.70 | +1.017% | 265,837 | +28.806% |
| 2025-06-30 | 42.25 | 42.32 | 42.07 | 42.27 | +0.452% | 245,878 | +30.116% |
| 2025-06-27 | 42.05 | 42.22 | 41.85 | 42.08 | +0.382% | 320,690 | +30.703% |
| 2025-06-26 | 41.71 | 41.95 | 41.71 | 41.92 | +0.939% | 415,957 | +31.202% |
| 2025-06-25 | 41.72 | 41.81 | 41.50 | 41.53 | -0.432% | 1,858,485 | +32.434% |
| 2025-06-24 | 41.60 | 41.82 | 41.56 | 41.71 | +0.724% | 5,959,752 | +31.863% |
| 2025-06-23 | 41.16 | 41.42 | 40.88 | 41.41 | +0.388% | 204,692 | +32.818% |
| 2025-06-20 | 41.45 | 41.49 | 41.19 | 41.25 | +0.024% | 246,930 | +33.333% |
| 2025-06-18 | 41.21 | 41.47 | 41.20 | 41.24 | +0.170% | 316,862 | +33.366% |
| 2025-06-17 | 41.33 | 41.46 | 41.14 | 41.17 | -0.771% | 326,500 | +33.592% |
| 2025-06-16 | 41.35 | 41.64 | 41.35 | 41.49 | +0.728% | 237,325 | +32.562% |
| 2025-06-13 | 41.29 | 41.50 | 41.09 | 41.19 | -0.914% | 193,115 | +33.528% |
| 2025-06-12 | 41.34 | 41.57 | 41.25 | 41.57 | +0.290% | 195,179 | +32.307% |
| 2025-06-11 | 41.61 | 41.64 | 41.34 | 41.45 | -0.265% | 154,069 | +32.690% |
| 2025-06-10 | 41.38 | 41.61 | 41.36 | 41.56 | +0.630% | 247,560 | +32.339% |
| 2025-06-09 | 41.35 | 41.46 | 41.22 | 41.30 | +0.121% | 280,105 | +33.172% |
| 2025-06-06 | 41.14 | 41.31 | 41.09 | 41.25 | +1.128% | 200,199 | +33.333% |
| 2025-06-05 | 41.03 | 41.03 | 40.70 | 40.79 | -0.245% | 309,794 | +34.837% |
| 2025-06-04 | 41.14 | 41.15 | 40.88 | 40.89 | -0.438% | 286,753 | +34.507% |
| 2025-06-03 | 40.76 | 41.10 | 40.67 | 41.07 | +0.637% | 221,889 | +33.918% |
| 2025-06-02 | 40.66 | 40.82 | 40.37 | 40.81 | +0.172% | 642,561 | +34.771% |
| 2025-05-30 | 40.62 | 40.85 | 40.43 | 40.74 | +0.049% | 258,409 | +35.002% |
| 2025-05-29 | 40.77 | 40.77 | 40.38 | 40.72 | +0.394% | 238,801 | +35.069% |
| 2025-05-28 | 40.92 | 40.92 | 40.52 | 40.56 | -0.783% | 164,367 | +35.602% |
| 2025-05-27 | 40.55 | 40.89 | 40.42 | 40.88 | +1.767% | 194,829 | +34.540% |
| 2025-05-23 | 39.89 | 40.29 | 39.89 | 40.17 | -0.397% | 287,928 | +36.918% |
| 2025-05-22 | 40.31 | 40.53 | 40.16 | 40.33 | -0.124% | 366,564 | +36.375% |
| 2025-05-21 | 40.92 | 40.97 | 40.38 | 40.38 | -1.919% | 278,195 | +36.206% |
| 2025-05-20 | 41.16 | 41.31 | 41.02 | 41.17 | -0.291% | 249,931 | +33.592% |
| 2025-05-19 | 40.98 | 41.31 | 40.93 | 41.29 | +0.048% | 238,305 | +33.204% |
| 2025-05-16 | 40.96 | 41.27 | 40.89 | 41.27 | +0.806% | 174,732 | +33.269% |
| 2025-05-15 | 40.53 | 40.94 | 40.51 | 40.94 | +0.862% | 216,617 | +34.343% |
| 2025-05-14 | 40.77 | 40.77 | 40.50 | 40.59 | -0.393% | 233,798 | +35.501% |
| 2025-05-13 | 40.72 | 40.92 | 40.72 | 40.75 | 0.000% | 300,533 | +34.969% |
| 2025-05-12 | 40.77 | 40.78 | 40.49 | 40.75 | +2.593% | 304,434 | +34.969% |
| 2025-05-09 | 39.84 | 39.89 | 39.65 | 39.72 | -0.075% | 241,086 | +38.469% |
| 2025-05-08 | 39.73 | 40.11 | 39.57 | 39.75 | +0.658% | 322,726 | +38.365% |
| 2025-05-07 | 39.50 | 39.64 | 39.25 | 39.49 | +0.330% | 293,895 | +39.276% |
| 2025-05-06 | 39.34 | 39.62 | 39.24 | 39.36 | -0.556% | 242,601 | +39.736% |
| 2025-05-05 | 39.53 | 39.79 | 39.45 | 39.58 | -0.528% | 195,969 | +38.959% |
| 2025-05-02 | 39.64 | 39.89 | 39.49 | 39.79 | +1.402% | 238,665 | +38.226% |
| 2025-05-01 | 39.27 | 39.55 | 39.12 | 39.24 | +0.179% | 245,732 | +40.163% |
| 2025-04-30 | 38.84 | 39.27 | 38.38 | 39.17 | +0.051% | 342,086 | +40.414% |
| 2025-04-29 | 38.81 | 39.26 | 38.81 | 39.15 | +0.513% | 218,443 | +40.485% |
| 2025-04-28 | 38.91 | 39.11 | 38.63 | 38.95 | +0.361% | 252,068 | +41.207% |
| 2025-04-25 | 38.75 | 38.85 | 38.51 | 38.81 | -0.154% | 455,769 | +41.716% |
| 2025-04-24 | 38.33 | 38.91 | 38.20 | 38.87 | +1.488% | 302,269 | +41.497% |
| 2025-04-23 | 38.62 | 39.01 | 38.16 | 38.30 | +1.055% | 369,094 | +43.603% |
| 2025-04-22 | 37.31 | 38.00 | 37.31 | 37.90 | +2.432% | 253,751 | +45.119% |
| 2025-04-21 | 37.52 | 37.52 | 36.63 | 37.00 | -2.013% | 417,481 | +48.649% |
| 2025-04-17 | 37.53 | 38.05 | 37.53 | 37.76 | +0.532% | 577,556 | +45.657% |
| 2025-04-16 | 37.95 | 38.15 | 37.27 | 37.56 | -1.366% | 440,289 | +46.432% |
| 2025-04-15 | 38.24 | 38.48 | 38.05 | 38.08 | 0.000% | 312,162 | +44.433% |