PSR
Invesco Active U.S. Real Estate Fund
stockNYSEETF
At CloseOct 2, 2026 12:30:37 PM EDT
96.11USD-0.130%(-0.13)652
96.31Bid96.53Ask0.22SpreadPSR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 96.78 | 96.78 | 96.18 | 96.24 | +0.460% | 3,894 | 0.000% |
| 2026-10-01 | 95.63 | 95.80 | 95.57 | 95.80 | -0.718% | 4,331 | +0.460% |
| 2026-09-30 | 96.80 | 96.80 | 96.49 | 96.49 | -0.906% | 921 | -0.262% |
| 2026-09-29 | 97.47 | 97.47 | 97.12 | 97.37 | +0.017% | 1,477 | -1.165% |
| 2026-09-28 | 97.12 | 97.44 | 97.12 | 97.36 | -0.262% | 1,749 | -1.148% |
| 2026-09-25 | 97.80 | 97.80 | 97.37 | 97.61 | -0.204% | 770 | -1.407% |
| 2026-09-24 | 97.89 | 98.04 | 97.81 | 97.81 | -0.231% | 1,686 | -1.609% |
| 2026-09-23 | 98.61 | 98.64 | 98.04 | 98.04 | -1.342% | 1,796 | -1.836% |
| 2026-09-22 | 99.54 | 99.67 | 99.37 | 99.37 | -0.284% | 780 | -3.153% |
| 2026-09-21 | 99.34 | 99.66 | 99.32 | 99.66 | +0.242% | 933 | -3.428% |
| 2026-09-18 | 99.65 | 99.66 | 99.42 | 99.42 | -0.836% | 814 | -3.195% |
| 2026-09-17 | 100.10 | 100.26 | 100.10 | 100.25 | +0.268% | 985 | -4.004% |
| 2026-09-16 | 100.81 | 100.81 | 99.99 | 99.99 | -0.223% | 579 | -3.747% |
| 2026-09-15 | 100.19 | 100.24 | 100.16 | 100.21 | -0.140% | 1,246 | -3.961% |
| 2026-09-14 | 100.52 | 100.52 | 100.34 | 100.35 | -0.748% | 1,468 | -4.095% |
| 2026-09-11 | 101.11 | 101.11 | 101.11 | 101.11 | +0.654% | 483 | -4.813% |
| 2026-09-10 | 100.82 | 100.83 | 100.38 | 100.45 | -0.833% | 3,192 | -4.191% |
| 2026-09-09 | 101.09 | 101.29 | 101.09 | 101.29 | -0.895% | 783 | -4.989% |
| 2026-09-08 | 102.67 | 102.67 | 102.21 | 102.21 | +0.106% | 2,188 | -5.839% |
| 2026-09-04 | 102.96 | 102.96 | 102.10 | 102.10 | -0.561% | 523 | -5.740% |
| 2026-09-03 | 102.69 | 102.69 | 102.68 | 102.68 | +0.703% | 719 | -6.269% |
| 2026-09-02 | 101.61 | 101.96 | 101.61 | 101.96 | -0.549% | 722 | -5.609% |
| 2026-09-01 | 102.97 | 102.97 | 102.34 | 102.52 | -0.209% | 1,668 | -6.128% |
| 2026-08-31 | 102.22 | 102.74 | 102.22 | 102.74 | -0.608% | 2,879 | -6.324% |
| 2026-08-28 | 104.07 | 104.07 | 103.35 | 103.37 | -0.667% | 1,075 | -6.893% |
| 2026-08-27 | 103.98 | 104.63 | 103.96 | 104.06 | -0.907% | 1,577 | -7.515% |
| 2026-08-26 | 105.61 | 105.61 | 105.01 | 105.01 | -0.603% | 485 | -8.354% |
| 2026-08-25 | 105.59 | 105.65 | 105.59 | 105.65 | +0.237% | 1,153 | -8.906% |
| 2026-08-24 | 105.40 | 105.40 | 105.40 | 105.40 | +0.719% | 704 | -8.690% |
| 2026-08-21 | 104.65 | 104.65 | 104.65 | 104.65 | -0.278% | 229 | -8.034% |
| 2026-08-20 | 105.22 | 105.22 | 104.94 | 104.94 | +0.291% | 607 | -8.290% |
| 2026-08-19 | 104.20 | 104.64 | 104.20 | 104.64 | +0.509% | 1,178 | -8.023% |
| 2026-08-18 | 104.75 | 104.75 | 104.10 | 104.10 | -0.424% | 1,121 | -7.554% |
| 2026-08-17 | 104.27 | 104.59 | 104.27 | 104.55 | -0.770% | 667 | -7.946% |
| 2026-08-14 | 105.43 | 105.43 | 105.13 | 105.36 | +0.273% | 852 | -8.655% |
| 2026-08-13 | 105.07 | 105.07 | 105.07 | 105.07 | +1.227% | 381 | -8.406% |
| 2026-08-12 | 103.48 | 103.80 | 103.48 | 103.80 | +0.971% | 584 | -7.282% |
| 2026-08-11 | 103.28 | 103.37 | 102.80 | 102.80 | -0.809% | 1,067 | -6.382% |
| 2026-08-10 | 103.63 | 103.73 | 103.55 | 103.64 | -1.469% | 1,558 | -7.140% |
| 2026-08-07 | 104.90 | 105.45 | 104.90 | 105.18 | +0.559% | 948 | -8.504% |
| 2026-08-06 | 104.93 | 104.93 | 104.60 | 104.60 | -0.906% | 773 | -7.992% |
| 2026-08-05 | 104.92 | 105.56 | 104.49 | 105.56 | -0.204% | 3,149 | -8.825% |
| 2026-08-04 | 105.92 | 105.93 | 105.77 | 105.77 | -0.269% | 1,736 | -9.012% |
| 2026-08-03 | 106.00 | 106.06 | 105.77 | 106.06 | -0.026% | 2,085 | -9.257% |
| 2026-07-31 | 106.84 | 106.84 | 105.93 | 106.09 | -0.540% | 1,512 | -9.280% |
| 2026-07-30 | 106.27 | 106.66 | 106.27 | 106.66 | -1.197% | 764 | -9.770% |
| 2026-07-29 | 107.16 | 107.95 | 107.16 | 107.95 | -0.174% | 1,630 | -10.850% |
| 2026-07-28 | 108.75 | 108.78 | 108.14 | 108.14 | +0.354% | 859 | -11.005% |
| 2026-07-27 | 108.06 | 108.06 | 107.46 | 107.76 | -0.580% | 2,624 | -10.690% |
| 2026-07-24 | 108.54 | 108.64 | 108.39 | 108.39 | +2.431% | 2,392 | -11.208% |
| 2026-07-23 | 106.25 | 106.25 | 105.82 | 105.82 | -0.158% | 872 | -9.050% |
| 2026-07-22 | 106.15 | 106.61 | 105.98 | 105.98 | -0.488% | 1,217 | -9.193% |
| 2026-07-21 | 106.01 | 106.57 | 106.01 | 106.50 | +0.256% | 3,629 | -9.636% |
| 2026-07-20 | 106.63 | 106.63 | 106.23 | 106.23 | -0.704% | 695 | -9.405% |
| 2026-07-17 | 106.69 | 106.98 | 106.69 | 106.98 | +0.167% | 599 | -10.043% |
| 2026-07-16 | 105.28 | 106.81 | 105.28 | 106.81 | +2.570% | 2,704 | -9.892% |
| 2026-07-15 | 104.08 | 104.13 | 104.03 | 104.13 | -0.166% | 1,013 | -7.577% |
| 2026-07-14 | 104.79 | 104.79 | 104.15 | 104.30 | -0.059% | 1,434 | -7.730% |
| 2026-07-13 | 103.68 | 104.36 | 103.68 | 104.36 | +0.659% | 593 | -7.784% |
| 2026-07-10 | 103.00 | 103.68 | 103.00 | 103.68 | +0.358% | 661 | -7.176% |
| 2026-07-09 | 102.82 | 103.76 | 102.82 | 103.31 | +0.241% | 3,783 | -6.844% |
| 2026-07-08 | 104.34 | 104.34 | 103.06 | 103.06 | -1.528% | 1,095 | -6.620% |
| 2026-07-07 | 104.73 | 105.24 | 104.66 | 104.66 | +1.375% | 1,825 | -8.046% |
| 2026-07-06 | 104.36 | 104.36 | 103.07 | 103.24 | -0.547% | 2,265 | -6.782% |
| 2026-07-02 | 103.61 | 103.81 | 103.47 | 103.81 | +0.900% | 3,319 | -7.291% |
| 2026-07-01 | 103.05 | 103.31 | 102.71 | 102.88 | +0.305% | 3,148 | -6.457% |
| 2026-06-30 | 103.05 | 103.50 | 102.55 | 102.57 | -1.622% | 2,878 | -6.172% |
| 2026-06-29 | 104.44 | 104.44 | 104.26 | 104.26 | -0.736% | 690 | -7.694% |
| 2026-06-26 | 104.26 | 105.04 | 104.26 | 105.03 | +1.337% | 4,890 | -8.373% |
| 2026-06-25 | 103.87 | 103.87 | 103.17 | 103.65 | +0.115% | 1,878 | -7.148% |
| 2026-06-24 | 103.60 | 103.60 | 103.34 | 103.53 | -0.023% | 1,000 | -7.041% |
| 2026-06-23 | 102.53 | 103.55 | 102.53 | 103.55 | +1.407% | 926 | -7.062% |
| 2026-06-22 | 101.96 | 102.12 | 101.96 | 102.12 | +0.326% | 1,311 | -5.755% |
| 2026-06-18 | 101.98 | 101.98 | 101.79 | 101.79 | +0.018% | 558 | -5.448% |
| 2026-06-17 | 104.52 | 104.52 | 101.77 | 101.77 | -2.437% | 1,872 | -5.431% |
| 2026-06-16 | 104.66 | 104.66 | 104.22 | 104.31 | +0.127% | 1,022 | -7.736% |
| 2026-06-15 | 104.68 | 105.10 | 104.18 | 104.18 | -0.511% | 1,866 | -7.618% |
| 2026-06-12 | 104.71 | 104.71 | 104.66 | 104.71 | +0.635% | 1,420 | -8.090% |
| 2026-06-11 | 103.80 | 104.05 | 103.80 | 104.05 | +0.051% | 699 | -7.507% |
| 2026-06-10 | 104.37 | 104.64 | 104.00 | 104.00 | +0.023% | 2,339 | -7.460% |
| 2026-06-09 | 103.54 | 104.41 | 103.54 | 103.97 | +2.444% | 9,167 | -7.439% |
| 2026-06-08 | 102.67 | 102.67 | 101.30 | 101.49 | -1.411% | 2,441 | -5.176% |
| 2026-06-05 | 101.44 | 103.20 | 101.44 | 102.95 | +0.949% | 3,136 | -6.514% |
| 2026-06-04 | 101.28 | 101.98 | 101.07 | 101.98 | +1.857% | 2,034 | -5.627% |
| 2026-06-03 | 101.02 | 101.17 | 100.12 | 100.12 | -0.083% | 1,815 | -3.875% |
| 2026-06-02 | 99.98 | 100.20 | 99.98 | 100.20 | +0.274% | 1,495 | -3.955% |
| 2026-06-01 | 100.61 | 100.61 | 99.93 | 99.93 | -1.869% | 548 | -3.692% |
| 2026-05-29 | 101.96 | 101.96 | 101.80 | 101.83 | -0.881% | 1,106 | -5.492% |
| 2026-05-28 | 103.05 | 103.05 | 102.74 | 102.74 | -0.196% | 683 | -6.324% |
| 2026-05-27 | 103.39 | 103.39 | 102.94 | 102.94 | -0.388% | 1,662 | -6.508% |
| 2026-05-26 | 103.44 | 103.44 | 103.07 | 103.34 | +0.623% | 943 | -6.870% |
| 2026-05-22 | 102.75 | 102.85 | 102.04 | 102.70 | +0.155% | 3,033 | -6.290% |
| 2026-05-21 | 101.73 | 102.54 | 101.73 | 102.54 | +0.173% | 2,105 | -6.145% |
| 2026-05-20 | 102.02 | 102.36 | 101.94 | 102.36 | +1.265% | 1,018 | -5.982% |
| 2026-05-19 | 101.04 | 101.09 | 101.04 | 101.09 | +0.104% | 298 | -4.793% |
| 2026-05-18 | 100.45 | 100.98 | 100.19 | 100.98 | +1.477% | 4,343 | -4.694% |
| 2026-05-15 | 100.50 | 100.50 | 99.51 | 99.51 | -1.538% | 2,908 | -3.286% |
| 2026-05-14 | 101.92 | 101.92 | 101.06 | 101.06 | -0.361% | 956 | -4.773% |
| 2026-05-13 | 101.46 | 101.60 | 101.29 | 101.43 | -0.734% | 4,270 | -5.116% |
| 2026-05-12 | 101.66 | 102.18 | 101.58 | 102.18 | +0.193% | 79,990 | -5.813% |
| 2026-05-11 | 102.50 | 102.50 | 101.77 | 101.98 | -0.036% | 829 | -5.631% |
| 2026-05-08 | 102.06 | 102.35 | 102.02 | 102.02 | +0.489% | 652 | -5.665% |
| 2026-05-07 | 101.80 | 101.80 | 101.07 | 101.52 | -0.759% | 1,555 | -5.204% |
| 2026-05-06 | 101.67 | 102.37 | 101.67 | 102.30 | +1.218% | 7,059 | -5.923% |
| 2026-05-05 | 100.47 | 101.07 | 100.47 | 101.07 | +0.263% | 798 | -4.777% |
| 2026-05-04 | 101.43 | 101.43 | 100.53 | 100.80 | -0.727% | 1,342 | -4.527% |
| 2026-05-01 | 101.65 | 101.65 | 101.31 | 101.54 | -0.219% | 1,317 | -5.221% |
| 2026-04-30 | 100.00 | 101.80 | 100.00 | 101.77 | +1.863% | 1,425 | -5.429% |
| 2026-04-29 | 99.92 | 99.92 | 99.84 | 99.90 | -0.583% | 1,244 | -3.667% |
| 2026-04-28 | 100.49 | 100.49 | 100.49 | 100.49 | +1.240% | 558 | -4.229% |
| 2026-04-27 | 99.69 | 99.69 | 99.26 | 99.26 | -0.602% | 1,199 | -3.041% |
| 2026-04-24 | 99.86 | 99.86 | 99.86 | 99.86 | -0.150% | 775 | -3.625% |
| 2026-04-23 | 99.64 | 100.06 | 99.45 | 100.01 | +1.308% | 1,636 | -3.769% |
| 2026-04-22 | 99.45 | 99.45 | 98.72 | 98.72 | -0.945% | 1,718 | -2.510% |
| 2026-04-21 | 100.16 | 100.31 | 99.66 | 99.66 | -1.793% | 8,634 | -3.431% |
| 2026-04-20 | 101.05 | 101.48 | 100.97 | 101.48 | +0.418% | 2,334 | -5.163% |
| 2026-04-17 | 101.09 | 101.09 | 101.06 | 101.06 | +1.570% | 545 | -4.767% |
| 2026-04-16 | 98.45 | 99.50 | 98.45 | 99.50 | +0.814% | 1,046 | -3.272% |
| 2026-04-15 | 98.69 | 98.69 | 98.69 | 98.69 | +0.072% | 654 | -2.484% |
| 2026-04-14 | 97.62 | 98.62 | 97.62 | 98.62 | +0.860% | 1,455 | -2.414% |
| 2026-04-13 | 97.23 | 97.78 | 97.23 | 97.78 | +0.341% | 1,977 | -1.575% |
| 2026-04-10 | 97.27 | 97.45 | 97.27 | 97.45 | +0.190% | 931 | -1.239% |
| 2026-04-09 | 97.56 | 97.56 | 97.26 | 97.26 | +0.926% | 699 | -1.051% |
| 2026-04-08 | 96.28 | 96.37 | 96.28 | 96.37 | +1.758% | 1,025 | -0.135% |
| 2026-04-07 | 94.41 | 94.71 | 94.41 | 94.71 | +0.273% | 2,133 | +1.620% |
| 2026-04-06 | 94.06 | 94.55 | 94.06 | 94.45 | +0.189% | 861 | +1.897% |
| 2026-04-02 | 93.85 | 94.27 | 93.85 | 94.27 | +1.344% | 498 | +2.090% |
| 2026-04-01 | 93.14 | 93.17 | 93.02 | 93.02 | +0.454% | 2,678 | +3.462% |
| 2026-03-31 | 91.94 | 93.16 | 91.94 | 92.60 | +1.592% | 3,827 | +3.932% |
| 2026-03-30 | 91.15 | 91.15 | 91.15 | 91.15 | +0.174% | 621 | +5.587% |
| 2026-03-27 | 91.56 | 91.56 | 90.99 | 90.99 | -0.582% | 1,563 | +5.770% |
| 2026-03-26 | 91.96 | 91.96 | 91.44 | 91.52 | -0.227% | 2,102 | +5.155% |
| 2026-03-25 | 92.02 | 92.16 | 91.73 | 91.73 | -0.132% | 2,069 | +4.916% |
| 2026-03-24 | 92.60 | 92.60 | 91.85 | 91.85 | -0.760% | 473 | +4.778% |
| 2026-03-23 | 93.01 | 93.58 | 92.55 | 92.56 | -0.005% | 1,360 | +3.982% |
| 2026-03-20 | 95.40 | 95.40 | 92.41 | 92.56 | -3.259% | 6,473 | +3.976% |
| 2026-03-19 | 95.54 | 95.87 | 95.28 | 95.68 | -0.385% | 1,639 | +0.587% |
| 2026-03-18 | 96.90 | 96.90 | 96.05 | 96.05 | -1.285% | 748 | +0.200% |
| 2026-03-17 | 97.53 | 97.53 | 97.30 | 97.30 | +0.245% | 696 | -1.088% |
| 2026-03-16 | 97.59 | 97.76 | 97.06 | 97.06 | +0.842% | 1,009 | -0.846% |
| 2026-03-13 | 96.87 | 97.30 | 96.25 | 96.25 | +0.140% | 1,455 | -0.011% |
| 2026-03-12 | 96.35 | 96.35 | 96.12 | 96.12 | -0.604% | 1,320 | +0.129% |
| 2026-03-11 | 96.84 | 96.87 | 96.70 | 96.70 | -0.996% | 1,786 | -0.476% |
| 2026-03-10 | 98.53 | 98.57 | 97.67 | 97.67 | -0.025% | 845 | -1.467% |
| 2026-03-09 | 96.82 | 97.70 | 96.40 | 97.70 | +0.131% | 1,143 | -1.491% |
| 2026-03-06 | 97.35 | 97.59 | 97.18 | 97.57 | -1.125% | 1,523 | -1.362% |
| 2026-03-05 | 98.50 | 98.68 | 98.28 | 98.68 | -1.033% | 697 | -2.472% |
| 2026-03-04 | 99.71 | 99.71 | 99.71 | 99.71 | +0.292% | 779 | -3.480% |
| 2026-03-03 | 98.79 | 99.66 | 98.28 | 99.42 | -0.566% | 6,124 | -3.198% |
| 2026-03-02 | 100.08 | 100.11 | 99.99 | 99.99 | +0.333% | 2,313 | -3.746% |
| 2026-02-27 | 99.58 | 99.65 | 99.37 | 99.65 | +0.198% | 730 | -3.425% |
| 2026-02-26 | 99.15 | 99.46 | 99.15 | 99.46 | +0.704% | 1,153 | -3.234% |
| 2026-02-25 | 98.85 | 98.85 | 98.63 | 98.76 | -0.004% | 2,402 | -2.553% |
| 2026-02-24 | 98.22 | 98.77 | 98.22 | 98.77 | +0.341% | 602 | -2.557% |
| 2026-02-23 | 98.43 | 98.43 | 98.43 | 98.43 | +0.294% | 330 | -2.225% |
| 2026-02-20 | 98.14 | 98.14 | 98.14 | 98.14 | +0.633% | 650 | -1.938% |
| 2026-02-19 | 97.52 | 97.52 | 97.52 | 97.52 | -0.159% | 211 | -1.316% |
| 2026-02-18 | 97.98 | 98.04 | 97.52 | 97.68 | -1.706% | 2,321 | -1.473% |
| 2026-02-17 | 98.55 | 99.38 | 98.55 | 99.37 | +0.975% | 1,388 | -3.154% |
| 2026-02-13 | 97.72 | 98.42 | 97.72 | 98.42 | +1.015% | 678 | -2.210% |
| 2026-02-12 | 97.58 | 98.63 | 97.43 | 97.43 | +0.727% | 2,314 | -1.217% |
| 2026-02-11 | 96.42 | 96.72 | 96.42 | 96.72 | +0.597% | 700 | -0.499% |
| 2026-02-10 | 95.38 | 96.15 | 95.38 | 96.15 | +1.562% | 1,642 | +0.096% |
| 2026-02-09 | 94.00 | 94.67 | 94.00 | 94.67 | +0.351% | 1,988 | +1.659% |
| 2026-02-06 | 93.54 | 94.34 | 93.54 | 94.34 | +1.582% | 3,824 | +2.015% |
| 2026-02-05 | 92.50 | 92.97 | 92.16 | 92.87 | -0.054% | 2,566 | +3.629% |
| 2026-02-04 | 92.08 | 93.32 | 92.08 | 92.92 | +1.485% | 2,528 | +3.573% |
| 2026-02-03 | 91.21 | 91.56 | 91.21 | 91.56 | +0.118% | 1,310 | +5.111% |
| 2026-02-02 | 92.40 | 92.58 | 91.45 | 91.45 | -1.127% | 3,124 | +5.235% |
| 2026-01-30 | 91.82 | 92.50 | 91.58 | 92.50 | +0.138% | 1,326 | +4.049% |
| 2026-01-29 | 91.16 | 92.37 | 91.16 | 92.37 | +1.515% | 2,731 | +4.193% |
| 2026-01-28 | 91.80 | 91.80 | 90.99 | 90.99 | -0.936% | 15,130 | +5.771% |
| 2026-01-27 | 91.84 | 91.85 | 91.84 | 91.85 | +0.006% | 6,532 | +4.781% |
| 2026-01-26 | 92.12 | 92.20 | 91.84 | 91.84 | -0.036% | 1,694 | +4.787% |
| 2026-01-23 | 91.63 | 91.88 | 91.63 | 91.88 | +0.284% | 714 | +4.749% |
| 2026-01-22 | 92.41 | 92.49 | 91.62 | 91.62 | -1.326% | 1,720 | +5.047% |
| 2026-01-21 | 92.61 | 92.85 | 92.61 | 92.85 | +0.127% | 1,011 | +3.654% |
| 2026-01-20 | 92.71 | 92.90 | 92.68 | 92.73 | -1.792% | 2,174 | +3.786% |
| 2026-01-16 | 94.26 | 94.42 | 94.26 | 94.42 | +1.182% | 967 | +1.926% |
| 2026-01-15 | 93.42 | 93.61 | 93.19 | 93.32 | +0.630% | 2,754 | +3.130% |
| 2026-01-14 | 92.30 | 92.74 | 92.26 | 92.74 | +0.747% | 1,151 | +3.780% |
| 2026-01-13 | 91.56 | 92.14 | 91.21 | 92.05 | +0.620% | 1,425 | +4.554% |
| 2026-01-12 | 91.45 | 91.48 | 91.45 | 91.48 | +0.076% | 1,058 | +5.203% |
| 2026-01-09 | 91.18 | 91.69 | 91.18 | 91.41 | +0.291% | 666 | +5.283% |
| 2026-01-08 | 90.28 | 91.22 | 90.28 | 91.15 | +0.825% | 699 | +5.589% |
| 2026-01-07 | 91.51 | 91.55 | 90.40 | 90.40 | -0.785% | 3,548 | +6.461% |
| 2026-01-06 | 90.29 | 91.11 | 90.29 | 91.11 | +0.589% | 2,217 | +5.625% |
| 2026-01-05 | 90.49 | 90.58 | 89.83 | 90.58 | +0.167% | 5,134 | +6.247% |
| 2026-01-02 | 90.19 | 90.43 | 90.19 | 90.43 | +0.100% | 787 | +6.424% |
| 2025-12-31 | 90.75 | 90.79 | 90.34 | 90.34 | -0.905% | 2,015 | +6.531% |
| 2025-12-30 | 91.00 | 91.17 | 90.78 | 91.17 | +0.410% | 2,281 | +5.567% |
| 2025-12-29 | 90.71 | 90.87 | 90.68 | 90.79 | +0.190% | 1,091 | +6.000% |
| 2025-12-26 | 90.45 | 90.62 | 90.21 | 90.62 | +0.056% | 1,593 | +6.201% |
| 2025-12-24 | 90.20 | 90.60 | 90.20 | 90.57 | +0.746% | 905 | +6.260% |
| 2025-12-23 | 90.07 | 90.07 | 89.69 | 89.90 | -0.063% | 6,577 | +7.053% |
| 2025-12-22 | 89.41 | 89.97 | 89.41 | 89.96 | -0.274% | 2,146 | +6.985% |
| 2025-12-19 | 90.75 | 90.79 | 90.20 | 90.20 | -0.360% | 846 | +6.692% |
| 2025-12-18 | 91.46 | 91.46 | 90.53 | 90.53 | -0.560% | 1,606 | +6.308% |
| 2025-12-17 | 91.05 | 91.27 | 91.04 | 91.04 | +0.367% | 784 | +5.712% |
| 2025-12-16 | 91.23 | 91.23 | 90.71 | 90.71 | -0.821% | 568 | +6.101% |
| 2025-12-15 | 91.29 | 91.46 | 91.04 | 91.46 | +0.605% | 1,577 | +5.230% |
| 2025-12-12 | 91.71 | 91.71 | 90.90 | 90.91 | -0.107% | 1,349 | +5.867% |
| 2025-12-11 | 91.21 | 91.21 | 90.94 | 91.00 | +0.160% | 493 | +5.754% |
| 2025-12-10 | 90.84 | 91.01 | 90.84 | 90.86 | +0.371% | 1,080 | +5.923% |
| 2025-12-09 | 91.03 | 91.03 | 90.52 | 90.52 | -0.656% | 1,666 | +6.316% |
| 2025-12-08 | 91.31 | 91.33 | 90.77 | 91.12 | -0.236% | 3,022 | +5.619% |
| 2025-12-05 | 91.37 | 91.37 | 91.34 | 91.34 | +0.119% | 474 | +5.370% |
| 2025-12-04 | 91.72 | 91.72 | 91.23 | 91.23 | -0.303% | 325 | +5.495% |
| 2025-12-03 | 91.14 | 91.50 | 91.14 | 91.50 | -0.047% | 2,071 | +5.176% |
| 2025-12-02 | 91.74 | 91.74 | 91.55 | 91.55 | -0.333% | 493 | +5.126% |
| 2025-12-01 | 92.04 | 92.16 | 91.85 | 91.85 | -1.268% | 1,432 | +4.776% |
| 2025-11-28 | 93.00 | 93.03 | 93.00 | 93.03 | +0.339% | 199 | +3.447% |
| 2025-11-26 | 92.63 | 93.02 | 92.63 | 92.72 | +0.603% | 1,086 | +3.798% |
| 2025-11-25 | 92.34 | 92.60 | 92.16 | 92.16 | +0.754% | 1,317 | +4.424% |
| 2025-11-24 | 91.03 | 91.62 | 91.03 | 91.47 | +0.147% | 1,074 | +5.212% |
| 2025-11-21 | 90.70 | 91.61 | 90.69 | 91.34 | +1.259% | 2,207 | +5.367% |
| 2025-11-20 | 91.04 | 91.04 | 90.20 | 90.20 | -0.444% | 1,368 | +6.694% |
| 2025-11-19 | 90.42 | 90.71 | 90.23 | 90.60 | -0.806% | 2,317 | +6.220% |
| 2025-11-18 | 90.93 | 91.54 | 90.93 | 91.34 | +0.584% | 1,694 | +5.365% |
| 2025-11-17 | 91.28 | 91.33 | 90.81 | 90.81 | -0.759% | 2,169 | +5.980% |
| 2025-11-14 | 91.09 | 91.58 | 91.09 | 91.50 | +0.329% | 2,718 | +5.176% |
| 2025-11-13 | 91.88 | 91.88 | 91.20 | 91.20 | -1.277% | 1,742 | +5.522% |
| 2025-11-12 | 92.38 | 92.38 | 92.38 | 92.38 | -0.910% | 443 | +4.174% |
| 2025-11-11 | 93.03 | 93.28 | 92.80 | 93.23 | +0.973% | 6,432 | +3.226% |
| 2025-11-10 | 92.20 | 92.33 | 91.87 | 92.33 | -0.018% | 2,553 | +4.231% |
| 2025-11-07 | 91.45 | 92.36 | 91.45 | 92.35 | +1.631% | 2,663 | +4.213% |
| 2025-11-06 | 91.21 | 91.21 | 90.87 | 90.87 | -0.460% | 1,466 | +5.912% |
| 2025-11-05 | 91.30 | 91.30 | 91.29 | 91.29 | +0.108% | 915 | +5.426% |
| 2025-11-04 | 90.85 | 91.19 | 90.85 | 91.19 | +0.395% | 681 | +5.540% |
| 2025-11-03 | 90.57 | 90.83 | 90.31 | 90.83 | -0.200% | 1,692 | +5.957% |
| 2025-10-31 | 90.16 | 91.12 | 90.16 | 91.01 | +0.405% | 1,168 | +5.744% |
| 2025-10-30 | 90.55 | 90.65 | 90.55 | 90.65 | +0.516% | 865 | +6.173% |
| 2025-10-29 | 91.42 | 91.42 | 90.18 | 90.18 | -2.276% | 1,176 | +6.720% |
| 2025-10-28 | 93.81 | 93.81 | 92.28 | 92.28 | -1.931% | 2,419 | +4.292% |
| 2025-10-27 | 94.02 | 94.10 | 93.73 | 94.10 | +0.126% | 4,784 | +2.278% |
| 2025-10-24 | 93.98 | 93.98 | 93.98 | 93.98 | +0.331% | 640 | +2.407% |
| 2025-10-23 | 93.00 | 93.67 | 93.00 | 93.67 | -0.025% | 1,452 | +2.746% |
| 2025-10-22 | 93.55 | 93.87 | 93.39 | 93.69 | +0.230% | 4,251 | +2.720% |
| 2025-10-21 | 93.48 | 93.48 | 93.48 | 93.48 | -0.351% | 211 | +2.956% |
| 2025-10-20 | 93.69 | 93.81 | 93.69 | 93.81 | +0.687% | 685 | +2.595% |
| 2025-10-17 | 92.52 | 93.17 | 92.52 | 93.17 | +0.740% | 1,557 | +3.300% |
| 2025-10-16 | 93.06 | 93.06 | 92.48 | 92.48 | -0.126% | 773 | +4.065% |
| 2025-10-15 | 92.73 | 92.73 | 92.60 | 92.60 | +1.252% | 707 | +3.934% |
| 2025-10-14 | 90.30 | 91.47 | 90.30 | 91.45 | +0.959% | 1,763 | +5.235% |
| 2025-10-13 | 90.28 | 90.58 | 90.28 | 90.58 | +0.591% | 720 | +6.244% |
| 2025-10-10 | 90.53 | 90.59 | 90.05 | 90.05 | -1.209% | 1,775 | +6.872% |
| 2025-10-09 | 91.57 | 91.58 | 91.15 | 91.15 | -0.363% | 693 | +5.580% |
| 2025-10-08 | 91.94 | 91.94 | 91.10 | 91.49 | -0.238% | 6,568 | +5.197% |
| 2025-10-07 | 91.57 | 91.70 | 91.57 | 91.70 | -0.282% | 921 | +4.947% |
| 2025-10-06 | 92.78 | 92.78 | 91.96 | 91.96 | -0.784% | 2,907 | +4.651% |
| 2025-10-03 | 93.15 | 93.15 | 92.69 | 92.69 | +0.456% | 1,072 | +3.830% |
| 2025-10-02 | 92.69 | 92.69 | 92.19 | 92.27 | -0.661% | 985 | +4.304% |
| 2025-10-01 | 92.61 | 92.93 | 92.61 | 92.88 | +0.235% | 1,498 | +3.615% |
| 2025-09-30 | 92.24 | 92.66 | 92.24 | 92.66 | +0.648% | 719 | +3.859% |
| 2025-09-29 | 92.26 | 92.26 | 92.07 | 92.07 | -0.114% | 1,026 | +4.532% |
| 2025-09-26 | 91.71 | 92.25 | 91.71 | 92.17 | +1.034% | 2,056 | +4.413% |
| 2025-09-25 | 91.62 | 91.62 | 91.23 | 91.23 | -0.254% | 2,878 | +5.492% |
| 2025-09-24 | 92.48 | 92.53 | 91.44 | 91.46 | -1.062% | 1,948 | +5.224% |
| 2025-09-23 | 92.02 | 92.44 | 92.02 | 92.44 | +0.583% | 1,350 | +4.106% |
| 2025-09-22 | 91.83 | 91.91 | 91.42 | 91.91 | -0.315% | 4,744 | +4.713% |
| 2025-09-19 | 92.36 | 92.69 | 92.19 | 92.20 | -0.456% | 1,046 | +4.383% |
| 2025-09-18 | 92.50 | 92.74 | 92.50 | 92.62 | +0.017% | 1,453 | +3.907% |
| 2025-09-17 | 93.38 | 93.89 | 92.61 | 92.61 | -0.091% | 2,028 | +3.925% |
| 2025-09-16 | 92.96 | 92.99 | 92.67 | 92.69 | -0.515% | 3,149 | +3.831% |
| 2025-09-15 | 93.62 | 93.62 | 93.17 | 93.17 | -0.438% | 613 | +3.296% |
| 2025-09-12 | 93.64 | 93.85 | 93.58 | 93.58 | -0.375% | 997 | +2.844% |
| 2025-09-11 | 93.27 | 93.93 | 93.27 | 93.93 | +1.507% | 1,541 | +2.458% |
| 2025-09-10 | 92.42 | 92.70 | 92.42 | 92.54 | -0.014% | 824 | +4.002% |
| 2025-09-09 | 92.18 | 92.55 | 92.18 | 92.55 | +0.005% | 1,680 | +3.987% |
| 2025-09-08 | 91.80 | 92.55 | 91.76 | 92.55 | -0.527% | 1,511 | +3.993% |
| 2025-09-05 | 92.40 | 93.04 | 92.40 | 93.04 | +0.972% | 3,504 | +3.445% |
| 2025-09-04 | 91.66 | 92.14 | 91.66 | 92.14 | +0.700% | 13,779 | +4.450% |
| 2025-09-03 | 91.60 | 91.68 | 91.37 | 91.50 | +0.134% | 1,412 | +5.182% |
| 2025-09-02 | 92.19 | 92.19 | 91.22 | 91.38 | -1.791% | 2,630 | +5.323% |
| 2025-08-29 | 93.04 | 93.04 | 93.04 | 93.04 | +0.561% | 351 | +3.437% |
| 2025-08-28 | 92.16 | 92.52 | 92.16 | 92.52 | -0.372% | 641 | +4.016% |
| 2025-08-27 | 92.70 | 92.87 | 92.69 | 92.87 | +0.782% | 1,981 | +3.629% |
| 2025-08-26 | 92.13 | 92.15 | 92.13 | 92.15 | -0.304% | 885 | +4.440% |
| 2025-08-25 | 92.97 | 93.10 | 92.43 | 92.43 | -0.576% | 2,660 | +4.122% |
| 2025-08-22 | 92.07 | 93.47 | 92.07 | 92.97 | +1.528% | 2,068 | +3.522% |
| 2025-08-21 | 91.57 | 91.57 | 91.57 | 91.57 | -0.212% | 596 | +5.104% |
| 2025-08-20 | 92.00 | 92.37 | 91.76 | 91.76 | +0.397% | 7,333 | +4.882% |
| 2025-08-19 | 91.07 | 91.40 | 91.07 | 91.40 | +1.602% | 2,703 | +5.298% |
| 2025-08-18 | 90.71 | 90.71 | 89.96 | 89.96 | -0.781% | 2,155 | +6.986% |
| 2025-08-15 | 90.12 | 90.84 | 90.12 | 90.66 | +0.574% | 2,211 | +6.151% |
| 2025-08-14 | 89.93 | 90.15 | 89.70 | 90.15 | -0.868% | 1,819 | +6.760% |
| 2025-08-13 | 90.44 | 90.94 | 90.04 | 90.94 | +0.950% | 3,495 | +5.834% |
| 2025-08-12 | 89.21 | 90.08 | 89.15 | 90.08 | +0.511% | 7,330 | +6.839% |
| 2025-08-11 | 89.59 | 89.85 | 89.54 | 89.62 | -0.526% | 3,380 | +7.384% |
| 2025-08-08 | 90.45 | 90.67 | 90.10 | 90.10 | -0.896% | 19,393 | +6.820% |
| 2025-08-07 | 90.99 | 90.99 | 90.79 | 90.91 | +0.518% | 2,382 | +5.863% |
| 2025-08-06 | 91.15 | 91.26 | 90.44 | 90.44 | -0.778% | 1,786 | +6.411% |
| 2025-08-05 | 90.95 | 91.28 | 90.68 | 91.15 | +0.324% | 3,630 | +5.584% |
| 2025-08-04 | 90.56 | 90.92 | 90.53 | 90.86 | +0.694% | 2,033 | +5.926% |
| 2025-08-01 | 90.56 | 90.56 | 89.57 | 90.23 | -0.040% | 1,978 | +6.662% |
| 2025-07-31 | 91.27 | 91.32 | 90.27 | 90.27 | -1.595% | 1,590 | +6.620% |
| 2025-07-30 | 93.25 | 93.25 | 91.56 | 91.73 | -1.455% | 2,883 | +4.919% |
| 2025-07-29 | 92.37 | 93.08 | 92.37 | 93.08 | +1.466% | 699 | +3.392% |
| 2025-07-28 | 93.25 | 93.25 | 91.74 | 91.74 | -1.710% | 1,218 | +4.908% |
| 2025-07-25 | 93.06 | 93.38 | 93.06 | 93.33 | -0.593% | 2,395 | +3.114% |
| 2025-07-24 | 94.19 | 94.19 | 93.89 | 93.89 | -0.275% | 1,776 | +2.503% |
| 2025-07-23 | 93.93 | 94.16 | 93.75 | 94.15 | +0.019% | 1,672 | +2.221% |
| 2025-07-22 | 92.68 | 94.14 | 92.68 | 94.13 | +1.743% | 5,402 | +2.240% |
| 2025-07-21 | 92.86 | 92.95 | 92.52 | 92.52 | +0.197% | 2,417 | +4.022% |
| 2025-07-18 | 92.37 | 92.37 | 92.34 | 92.34 | +0.364% | 419 | +4.227% |
| 2025-07-17 | 91.95 | 92.00 | 91.95 | 92.00 | +0.020% | 367 | +4.607% |
| 2025-07-16 | 91.88 | 92.04 | 91.58 | 91.98 | +0.855% | 1,679 | +4.628% |
| 2025-07-15 | 91.60 | 91.60 | 91.20 | 91.20 | -1.246% | 1,198 | +5.522% |
| 2025-07-14 | 91.75 | 92.35 | 91.75 | 92.35 | +0.722% | 1,044 | +4.207% |
| 2025-07-11 | 91.37 | 91.97 | 91.07 | 91.69 | -0.072% | 6,047 | +4.960% |
| 2025-07-10 | 91.33 | 92.11 | 91.33 | 91.76 | +0.347% | 6,094 | +4.884% |
| 2025-07-09 | 91.48 | 91.54 | 91.30 | 91.44 | -0.034% | 2,474 | +5.248% |
| 2025-07-08 | 91.23 | 91.72 | 91.21 | 91.47 | -0.074% | 2,757 | +5.213% |
| 2025-07-07 | 92.36 | 92.36 | 91.21 | 91.54 | -0.845% | 9,333 | +5.135% |
| 2025-07-03 | 92.14 | 92.54 | 92.14 | 92.32 | +0.230% | 958 | +4.247% |
| 2025-07-02 | 91.60 | 92.11 | 91.45 | 92.11 | +0.331% | 1,535 | +4.487% |
| 2025-07-01 | 91.18 | 92.24 | 91.18 | 91.80 | +0.532% | 9,520 | +4.833% |
| 2025-06-30 | 90.60 | 91.32 | 90.27 | 91.32 | +0.631% | 1,362 | +5.391% |
| 2025-06-27 | 91.13 | 91.36 | 90.46 | 90.75 | +0.106% | 1,484 | +6.056% |
| 2025-06-26 | 90.83 | 90.83 | 90.03 | 90.65 | -0.026% | 1,631 | +6.168% |
| 2025-06-25 | 91.32 | 91.65 | 90.67 | 90.67 | -2.479% | 1,661 | +6.141% |
| 2025-06-24 | 92.83 | 93.27 | 92.83 | 92.98 | +0.130% | 1,735 | +3.509% |
| 2025-06-23 | 92.49 | 92.86 | 91.82 | 92.86 | +0.586% | 1,471 | +3.644% |
| 2025-06-20 | 91.96 | 92.58 | 91.96 | 92.31 | -0.061% | 1,050 | +4.252% |
| 2025-06-18 | 92.21 | 93.00 | 92.21 | 92.37 | +0.351% | 2,447 | +4.188% |
| 2025-06-17 | 91.72 | 92.23 | 91.72 | 92.05 | +0.028% | 828 | +4.554% |
| 2025-06-16 | 93.02 | 93.02 | 92.02 | 92.02 | +0.022% | 1,046 | +4.583% |
| 2025-06-13 | 91.83 | 92.00 | 91.83 | 92.00 | -0.852% | 782 | +4.607% |
| 2025-06-12 | 92.77 | 92.79 | 92.73 | 92.79 | +0.403% | 723 | +3.716% |
| 2025-06-11 | 92.90 | 92.90 | 92.42 | 92.42 | -0.674% | 672 | +4.133% |
| 2025-06-10 | 92.90 | 93.05 | 92.90 | 93.05 | +0.715% | 724 | +3.432% |
| 2025-06-09 | 92.39 | 92.39 | 92.39 | 92.39 | +0.094% | 570 | +4.171% |
| 2025-06-06 | 92.43 | 92.43 | 92.16 | 92.30 | +0.680% | 791 | +4.270% |
| 2025-06-05 | 91.83 | 92.08 | 91.67 | 91.68 | -0.272% | 1,288 | +4.978% |
| 2025-06-04 | 91.93 | 91.93 | 91.93 | 91.93 | +0.124% | 499 | +4.693% |
| 2025-06-03 | 91.78 | 91.94 | 91.69 | 91.81 | -0.385% | 1,806 | +4.823% |
| 2025-06-02 | 91.68 | 92.17 | 91.68 | 92.17 | +0.014% | 682 | +4.419% |
| 2025-05-30 | 91.70 | 92.15 | 91.70 | 92.15 | +0.239% | 1,255 | +4.434% |
| 2025-05-29 | 92.34 | 92.34 | 91.71 | 91.93 | +0.858% | 972 | +4.684% |
| 2025-05-28 | 90.97 | 91.15 | 90.70 | 91.15 | -0.211% | 1,756 | +5.582% |
| 2025-05-27 | 90.43 | 91.58 | 90.39 | 91.34 | +1.655% | 2,620 | +5.360% |
| 2025-05-23 | 89.56 | 89.94 | 89.35 | 89.86 | -0.017% | 864 | +7.104% |
| 2025-05-22 | 89.88 | 89.88 | 89.87 | 89.87 | -0.433% | 434 | +7.086% |
| 2025-05-21 | 91.02 | 91.02 | 90.26 | 90.26 | -2.394% | 1,169 | +6.623% |
| 2025-05-20 | 92.59 | 92.59 | 92.43 | 92.48 | -0.498% | 1,198 | +4.070% |
| 2025-05-19 | 91.88 | 92.97 | 91.88 | 92.94 | +0.086% | 1,303 | +3.552% |
| 2025-05-16 | 92.86 | 92.86 | 92.86 | 92.86 | +1.353% | 579 | +3.640% |
| 2025-05-15 | 91.06 | 91.62 | 91.06 | 91.62 | +1.682% | 1,057 | +5.042% |
| 2025-05-14 | 90.34 | 90.34 | 90.05 | 90.10 | -0.832% | 1,168 | +6.809% |
| 2025-05-13 | 90.86 | 90.86 | 90.86 | 90.86 | -1.191% | 349 | +5.920% |
| 2025-05-12 | 92.03 | 92.36 | 91.96 | 91.96 | +0.282% | 1,011 | +4.658% |
| 2025-05-09 | 91.50 | 91.97 | 91.50 | 91.70 | +0.568% | 621 | +4.953% |
| 2025-05-08 | 91.85 | 91.85 | 91.18 | 91.18 | -0.525% | 655 | +5.549% |
| 2025-05-07 | 92.38 | 92.47 | 91.64 | 91.66 | +0.003% | 2,378 | +4.995% |
| 2025-05-06 | 92.18 | 92.18 | 91.51 | 91.66 | -0.442% | 1,458 | +4.997% |
| 2025-05-05 | 92.46 | 92.46 | 92.07 | 92.07 | -0.243% | 1,575 | +4.534% |
| 2025-05-02 | 92.25 | 92.49 | 92.13 | 92.29 | +1.136% | 1,519 | +4.280% |
| 2025-05-01 | 91.01 | 91.49 | 91.01 | 91.25 | +0.097% | 7,399 | +5.465% |
| 2025-04-30 | 89.68 | 91.17 | 89.68 | 91.17 | +0.873% | 1,808 | +5.567% |
| 2025-04-29 | 89.67 | 90.80 | 89.67 | 90.38 | +0.425% | 2,748 | +6.489% |
| 2025-04-28 | 89.29 | 89.99 | 89.29 | 89.99 | +0.750% | 605 | +6.941% |
| 2025-04-25 | 89.40 | 89.46 | 88.79 | 89.32 | -0.227% | 3,332 | +7.743% |
| 2025-04-24 | 89.25 | 89.99 | 89.25 | 89.53 | +0.218% | 1,461 | +7.499% |
| 2025-04-23 | 89.03 | 89.34 | 88.97 | 89.33 | +0.133% | 1,243 | +7.734% |
| 2025-04-22 | 88.74 | 89.21 | 88.65 | 89.21 | +1.924% | 781 | +7.877% |
| 2025-04-21 | 88.65 | 88.65 | 86.64 | 87.53 | -2.018% | 1,732 | +9.953% |
| 2025-04-17 | 89.33 | 89.33 | 89.33 | 89.33 | +1.424% | 751 | +7.733% |
| 2025-04-16 | 88.32 | 88.32 | 88.00 | 88.08 | +0.127% | 1,323 | +9.268% |
| 2025-04-15 | 87.94 | 88.55 | 87.94 | 87.97 | +0.237% | 2,992 | +9.407% |
| 2025-04-14 | 87.14 | 88.09 | 87.09 | 87.76 | 0.000% | 2,905 | +9.666% |