PXH
Invesco RAFI Emerging Markets ETF
stockNYSEETF
Market OpenOct 5, 2026 2:08:17 PM EDT
29.73USD+2.200%(+0.64)162,972
29.72Bid29.81Ask0.09SpreadPXH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 29.65 | 29.74 | 29.58 | 29.73 | +2.200% | 162,972 | 0.000% |
| 2026-10-02 | 29.05 | 29.11 | 28.85 | 29.09 | +0.588% | 381,539 | +2.200% |
| 2026-10-01 | 29.00 | 29.11 | 28.76 | 28.92 | -0.516% | 627,906 | +2.801% |
| 2026-09-30 | 29.14 | 29.25 | 29.04 | 29.07 | -0.103% | 133,968 | +2.270% |
| 2026-09-29 | 29.12 | 29.14 | 28.93 | 29.10 | -0.308% | 228,413 | +2.165% |
| 2026-09-28 | 29.16 | 29.27 | 29.05 | 29.19 | -0.205% | 370,632 | +1.850% |
| 2026-09-25 | 29.32 | 29.36 | 29.14 | 29.25 | +0.103% | 228,092 | +1.641% |
| 2026-09-24 | 29.31 | 29.40 | 29.17 | 29.22 | -0.511% | 352,630 | +1.745% |
| 2026-09-23 | 29.63 | 29.63 | 29.30 | 29.37 | -1.344% | 199,368 | +1.226% |
| 2026-09-22 | 29.76 | 29.88 | 29.65 | 29.77 | -0.168% | 203,237 | -0.134% |
| 2026-09-21 | 29.71 | 29.85 | 29.61 | 29.82 | +0.370% | 92,225 | -0.302% |
| 2026-09-18 | 29.60 | 29.71 | 29.52 | 29.71 | +0.067% | 96,554 | +0.067% |
| 2026-09-17 | 29.65 | 29.80 | 29.55 | 29.69 | +1.435% | 173,528 | +0.135% |
| 2026-09-16 | 29.51 | 29.63 | 29.17 | 29.27 | -0.510% | 765,601 | +1.572% |
| 2026-09-15 | 29.55 | 29.55 | 29.39 | 29.42 | -0.709% | 305,296 | +1.054% |
| 2026-09-14 | 29.51 | 29.77 | 29.46 | 29.63 | -0.770% | 94,859 | +0.337% |
| 2026-09-11 | 30.02 | 30.02 | 29.82 | 29.86 | +0.505% | 202,582 | -0.435% |
| 2026-09-10 | 29.83 | 29.90 | 29.68 | 29.71 | -0.934% | 367,714 | +0.067% |
| 2026-09-09 | 30.16 | 30.21 | 29.99 | 29.99 | -0.465% | 128,912 | -0.867% |
| 2026-09-08 | 30.17 | 30.23 | 30.09 | 30.13 | -0.561% | 145,528 | -1.328% |
| 2026-09-04 | 30.12 | 30.35 | 30.10 | 30.30 | +0.866% | 168,986 | -1.881% |
| 2026-09-03 | 29.98 | 30.05 | 29.89 | 30.04 | +0.200% | 233,211 | -1.032% |
| 2026-09-02 | 29.85 | 30.00 | 29.73 | 29.98 | +0.604% | 561,904 | -0.834% |
| 2026-09-01 | 29.66 | 29.97 | 29.66 | 29.80 | +0.676% | 194,005 | -0.235% |
| 2026-08-31 | 29.67 | 29.76 | 29.53 | 29.60 | +0.305% | 102,227 | +0.439% |
| 2026-08-28 | 29.60 | 29.70 | 29.36 | 29.51 | -0.102% | 125,713 | +0.746% |
| 2026-08-27 | 29.50 | 29.54 | 29.34 | 29.54 | +0.374% | 174,456 | +0.643% |
| 2026-08-26 | 29.48 | 29.56 | 29.39 | 29.43 | +0.170% | 121,194 | +1.019% |
| 2026-08-25 | 29.23 | 29.45 | 29.23 | 29.38 | +0.651% | 105,474 | +1.191% |
| 2026-08-24 | 29.21 | 29.27 | 29.09 | 29.19 | -0.613% | 140,861 | +1.850% |
| 2026-08-21 | 29.37 | 29.46 | 29.28 | 29.37 | +1.171% | 171,682 | +1.226% |
| 2026-08-20 | 28.90 | 29.13 | 28.90 | 29.03 | -0.309% | 120,263 | +2.411% |
| 2026-08-19 | 29.14 | 29.20 | 29.02 | 29.12 | +1.181% | 96,162 | +2.095% |
| 2026-08-18 | 28.87 | 28.91 | 28.66 | 28.78 | -0.895% | 134,356 | +3.301% |
| 2026-08-17 | 29.09 | 29.16 | 29.03 | 29.04 | +0.207% | 178,819 | +2.376% |
| 2026-08-14 | 28.97 | 29.04 | 28.91 | 28.98 | -0.189% | 93,432 | +2.588% |
| 2026-08-13 | 29.13 | 29.13 | 29.00 | 29.04 | -0.497% | 124,438 | +2.394% |
| 2026-08-12 | 29.22 | 29.23 | 29.12 | 29.18 | +0.240% | 150,306 | +1.885% |
| 2026-08-11 | 29.26 | 29.26 | 29.02 | 29.11 | -0.919% | 171,316 | +2.130% |
| 2026-08-10 | 29.29 | 29.38 | 29.21 | 29.38 | +0.273% | 184,187 | +1.191% |
| 2026-08-07 | 29.33 | 29.38 | 29.19 | 29.30 | +0.515% | 75,883 | +1.468% |
| 2026-08-06 | 29.07 | 29.27 | 29.07 | 29.15 | -0.171% | 114,380 | +1.990% |
| 2026-08-05 | 29.41 | 29.41 | 29.14 | 29.20 | -0.579% | 100,984 | +1.815% |
| 2026-08-04 | 29.13 | 29.44 | 29.08 | 29.37 | +1.067% | 307,656 | +1.226% |
| 2026-08-03 | 28.94 | 29.07 | 28.88 | 29.06 | +0.207% | 164,765 | +2.306% |
| 2026-07-31 | 28.91 | 29.01 | 28.72 | 29.00 | +0.975% | 194,706 | +2.517% |
| 2026-07-30 | 28.44 | 28.80 | 28.42 | 28.72 | +1.844% | 100,019 | +3.517% |
| 2026-07-29 | 28.29 | 28.58 | 28.09 | 28.20 | -0.634% | 322,389 | +5.426% |
| 2026-07-28 | 28.24 | 28.48 | 28.14 | 28.38 | -0.421% | 109,537 | +4.757% |
| 2026-07-27 | 28.60 | 28.60 | 28.29 | 28.50 | +0.529% | 366,063 | +4.316% |
| 2026-07-24 | 28.38 | 28.55 | 28.30 | 28.35 | -0.281% | 206,609 | +4.868% |
| 2026-07-23 | 28.57 | 28.65 | 28.32 | 28.43 | -0.941% | 151,925 | +4.573% |
| 2026-07-22 | 28.55 | 28.72 | 28.55 | 28.70 | +0.742% | 152,649 | +3.589% |
| 2026-07-21 | 28.55 | 28.55 | 28.38 | 28.49 | +1.203% | 132,164 | +4.357% |
| 2026-07-20 | 28.37 | 28.41 | 28.15 | 28.15 | +0.214% | 224,027 | +5.613% |
| 2026-07-17 | 27.92 | 28.15 | 27.92 | 28.09 | -0.672% | 207,126 | +5.838% |
| 2026-07-16 | 28.33 | 28.45 | 28.26 | 28.28 | -0.807% | 110,495 | +5.127% |
| 2026-07-15 | 28.42 | 28.64 | 28.31 | 28.51 | +0.742% | 126,848 | +4.279% |
| 2026-07-14 | 28.33 | 28.48 | 28.26 | 28.30 | +0.604% | 188,890 | +5.053% |
| 2026-07-13 | 28.35 | 28.41 | 28.10 | 28.13 | -1.298% | 132,215 | +5.688% |
| 2026-07-10 | 28.23 | 28.53 | 28.23 | 28.50 | +1.171% | 206,491 | +4.316% |
| 2026-07-09 | 28.07 | 28.24 | 28.07 | 28.17 | +0.321% | 322,225 | +5.538% |
| 2026-07-08 | 27.98 | 28.11 | 27.81 | 28.08 | +1.445% | 913,001 | +5.876% |
| 2026-07-07 | 27.83 | 27.96 | 27.60 | 27.68 | -1.495% | 185,773 | +7.406% |
| 2026-07-06 | 28.00 | 28.16 | 28.00 | 28.10 | +1.554% | 719,900 | +5.801% |
| 2026-07-02 | 27.90 | 28.05 | 27.45 | 27.67 | +0.072% | 154,300 | +7.445% |
| 2026-07-01 | 27.54 | 27.88 | 27.54 | 27.65 | -0.825% | 219,412 | +7.523% |
| 2026-06-30 | 27.79 | 27.96 | 27.77 | 27.88 | +0.396% | 174,075 | +6.636% |
| 2026-06-29 | 27.73 | 27.85 | 27.50 | 27.77 | +0.652% | 349,222 | +7.058% |
| 2026-06-26 | 27.38 | 27.73 | 27.35 | 27.59 | -0.433% | 348,481 | +7.756% |
| 2026-06-25 | 28.01 | 28.01 | 27.64 | 27.71 | -0.467% | 490,825 | +7.290% |
| 2026-06-24 | 27.89 | 27.98 | 27.75 | 27.84 | -1.066% | 273,546 | +6.789% |
| 2026-06-23 | 28.12 | 28.29 | 28.07 | 28.14 | -2.630% | 599,413 | +5.650% |
| 2026-06-22 | 28.92 | 29.00 | 28.80 | 28.90 | -0.551% | 116,370 | +2.872% |
| 2026-06-18 | 29.06 | 29.09 | 28.97 | 29.06 | +0.833% | 133,666 | +2.306% |
| 2026-06-17 | 29.24 | 29.31 | 28.77 | 28.82 | -0.928% | 202,023 | +3.158% |
| 2026-06-16 | 29.27 | 29.38 | 29.05 | 29.09 | -1.054% | 168,624 | +2.200% |
| 2026-06-15 | 29.59 | 29.66 | 29.38 | 29.40 | +1.414% | 97,051 | +1.122% |
| 2026-06-12 | 28.95 | 29.08 | 28.87 | 28.99 | +0.660% | 122,052 | +2.553% |
| 2026-06-11 | 28.19 | 28.93 | 28.19 | 28.80 | +2.345% | 134,333 | +3.229% |
| 2026-06-10 | 28.31 | 28.52 | 28.12 | 28.14 | -1.090% | 219,623 | +5.650% |
| 2026-06-09 | 28.79 | 28.96 | 28.07 | 28.45 | +0.211% | 238,128 | +4.499% |
| 2026-06-08 | 28.54 | 28.67 | 28.38 | 28.39 | +0.212% | 189,054 | +4.720% |
| 2026-06-05 | 29.00 | 29.04 | 28.24 | 28.33 | -3.574% | 763,996 | +4.942% |
| 2026-06-04 | 29.40 | 29.46 | 29.26 | 29.38 | -0.339% | 88,207 | +1.191% |
| 2026-06-03 | 29.77 | 29.81 | 29.47 | 29.48 | -1.635% | 212,046 | +0.848% |
| 2026-06-02 | 29.87 | 30.11 | 29.79 | 29.97 | +1.800% | 248,793 | -0.801% |
| 2026-06-01 | 29.29 | 29.57 | 29.24 | 29.44 | +1.273% | 207,253 | +0.985% |
| 2026-05-29 | 29.18 | 29.29 | 29.07 | 29.07 | +0.034% | 588,697 | +2.270% |
| 2026-05-28 | 28.86 | 29.14 | 28.75 | 29.06 | -0.137% | 237,450 | +2.306% |
| 2026-05-27 | 29.23 | 29.34 | 29.04 | 29.10 | -0.308% | 187,889 | +2.165% |
| 2026-05-26 | 29.07 | 29.26 | 29.03 | 29.19 | +1.885% | 133,897 | +1.850% |
| 2026-05-22 | 28.63 | 28.81 | 28.57 | 28.65 | +0.157% | 199,230 | +3.770% |
| 2026-05-21 | 28.42 | 28.76 | 28.32 | 28.61 | -0.017% | 211,840 | +3.933% |
| 2026-05-20 | 28.40 | 28.66 | 28.35 | 28.61 | +0.882% | 103,647 | +3.915% |
| 2026-05-19 | 28.21 | 28.48 | 28.18 | 28.36 | -0.839% | 153,853 | +4.831% |
| 2026-05-18 | 28.68 | 28.68 | 28.38 | 28.60 | +0.351% | 144,403 | +3.951% |
| 2026-05-15 | 28.55 | 28.61 | 28.36 | 28.50 | -2.397% | 335,522 | +4.316% |
| 2026-05-14 | 29.15 | 29.26 | 28.91 | 29.20 | -0.409% | 268,860 | +1.815% |
| 2026-05-13 | 29.01 | 29.46 | 29.01 | 29.32 | +0.895% | 198,026 | +1.398% |
| 2026-05-12 | 29.14 | 29.16 | 28.82 | 29.06 | -1.358% | 156,531 | +2.306% |
| 2026-05-11 | 29.46 | 29.50 | 29.38 | 29.46 | +0.375% | 146,970 | +0.916% |
| 2026-05-08 | 29.32 | 29.49 | 29.28 | 29.35 | +0.583% | 208,038 | +1.295% |
| 2026-05-07 | 29.52 | 29.58 | 29.07 | 29.18 | -0.984% | 97,996 | +1.885% |
| 2026-05-06 | 29.30 | 29.52 | 29.20 | 29.47 | +2.043% | 1,171,743 | +0.882% |
| 2026-05-05 | 28.81 | 29.00 | 28.77 | 28.88 | +1.273% | 132,879 | +2.943% |
| 2026-05-04 | 28.67 | 28.70 | 28.40 | 28.52 | -0.290% | 161,268 | +4.254% |
| 2026-05-01 | 28.62 | 28.80 | 28.59 | 28.60 | -0.418% | 87,802 | +3.951% |
| 2026-04-30 | 28.42 | 28.75 | 28.28 | 28.72 | +1.700% | 84,587 | +3.517% |
| 2026-04-29 | 28.49 | 28.49 | 28.09 | 28.24 | -0.406% | 256,083 | +5.276% |
| 2026-04-28 | 28.30 | 28.38 | 28.18 | 28.36 | -0.158% | 117,503 | +4.849% |
| 2026-04-27 | 28.50 | 28.53 | 28.35 | 28.40 | -0.665% | 102,630 | +4.683% |
| 2026-04-24 | 28.46 | 28.59 | 28.26 | 28.59 | +1.311% | 97,012 | +3.987% |
| 2026-04-23 | 28.40 | 28.43 | 28.01 | 28.22 | -1.225% | 142,338 | +5.351% |
| 2026-04-22 | 28.55 | 28.61 | 28.49 | 28.57 | +1.204% | 179,436 | +4.060% |
| 2026-04-21 | 28.63 | 28.63 | 28.23 | 28.23 | -1.466% | 200,367 | +5.313% |
| 2026-04-20 | 28.54 | 28.67 | 28.48 | 28.65 | -0.174% | 184,596 | +3.770% |
| 2026-04-17 | 28.65 | 28.86 | 28.63 | 28.70 | +0.914% | 281,095 | +3.589% |
| 2026-04-16 | 28.42 | 28.52 | 28.27 | 28.44 | +0.317% | 131,848 | +4.536% |
| 2026-04-15 | 28.33 | 28.41 | 28.22 | 28.35 | -0.106% | 167,084 | +4.868% |
| 2026-04-14 | 28.28 | 28.44 | 28.27 | 28.38 | +0.781% | 292,358 | +4.757% |
| 2026-04-13 | 27.79 | 28.16 | 27.70 | 28.16 | +1.077% | 822,339 | +5.575% |
| 2026-04-10 | 27.90 | 27.98 | 27.75 | 27.86 | +0.360% | 198,354 | +6.712% |
| 2026-04-09 | 27.53 | 27.80 | 27.49 | 27.76 | +0.289% | 162,994 | +7.097% |
| 2026-04-08 | 27.81 | 27.90 | 27.53 | 27.68 | +2.938% | 449,459 | +7.406% |
| 2026-04-07 | 26.81 | 26.89 | 26.56 | 26.89 | +0.112% | 272,738 | +10.562% |
| 2026-04-06 | 26.80 | 26.96 | 26.77 | 26.86 | +0.261% | 310,871 | +10.685% |
| 2026-04-02 | 26.49 | 26.88 | 26.46 | 26.79 | 0.000% | 439,520 | +10.974% |
| 2026-04-01 | 26.80 | 26.98 | 26.73 | 26.79 | -0.446% | 189,064 | +10.974% |
| 2026-03-31 | 26.45 | 26.91 | 26.27 | 26.91 | +2.867% | 236,334 | +10.479% |
| 2026-03-30 | 26.36 | 26.36 | 26.03 | 26.16 | +0.345% | 446,550 | +13.647% |
| 2026-03-27 | 26.23 | 26.27 | 26.00 | 26.07 | -0.420% | 423,088 | +14.039% |
| 2026-03-26 | 26.40 | 26.55 | 26.16 | 26.18 | -2.058% | 403,052 | +13.560% |
| 2026-03-25 | 26.65 | 26.81 | 26.60 | 26.73 | +1.984% | 158,195 | +11.223% |
| 2026-03-24 | 26.05 | 26.35 | 25.99 | 26.21 | -0.531% | 228,439 | +13.430% |
| 2026-03-23 | 26.16 | 26.60 | 26.15 | 26.35 | +1.581% | 421,039 | +12.827% |
| 2026-03-20 | 26.38 | 26.42 | 25.89 | 25.94 | -2.810% | 597,912 | +14.611% |
| 2026-03-19 | 26.35 | 26.81 | 26.26 | 26.69 | +0.037% | 266,903 | +11.390% |
| 2026-03-18 | 26.97 | 27.09 | 26.67 | 26.68 | -2.020% | 286,460 | +11.432% |
| 2026-03-17 | 27.36 | 27.38 | 27.19 | 27.23 | +0.332% | 525,633 | +9.181% |
| 2026-03-16 | 27.04 | 27.24 | 26.98 | 27.14 | +1.953% | 988,397 | +9.543% |
| 2026-03-13 | 27.01 | 27.08 | 26.58 | 26.62 | -0.709% | 298,547 | +11.683% |
| 2026-03-12 | 27.15 | 27.15 | 26.72 | 26.81 | -1.615% | 473,364 | +10.891% |
| 2026-03-11 | 27.17 | 27.36 | 27.12 | 27.25 | +0.110% | 409,684 | +9.101% |
| 2026-03-10 | 27.14 | 27.50 | 27.01 | 27.22 | +0.184% | 354,675 | +9.221% |
| 2026-03-09 | 26.65 | 27.21 | 26.45 | 27.17 | +1.570% | 710,725 | +9.422% |
| 2026-03-06 | 26.57 | 26.87 | 26.55 | 26.75 | -0.410% | 255,423 | +11.140% |
| 2026-03-05 | 26.99 | 27.06 | 26.60 | 26.86 | -1.648% | 387,083 | +10.685% |
| 2026-03-04 | 27.27 | 27.38 | 27.05 | 27.31 | +0.037% | 236,748 | +8.861% |
| 2026-03-03 | 27.17 | 27.36 | 26.67 | 27.30 | -3.157% | 786,831 | +8.901% |
| 2026-03-02 | 28.01 | 28.34 | 28.00 | 28.19 | -1.122% | 244,404 | +5.463% |
| 2026-02-27 | 28.50 | 28.59 | 28.42 | 28.51 | -0.315% | 392,111 | +4.279% |
| 2026-02-26 | 28.75 | 28.75 | 28.35 | 28.60 | -1.038% | 183,707 | +3.951% |
| 2026-02-25 | 28.94 | 28.98 | 28.74 | 28.90 | +0.697% | 151,015 | +2.872% |
| 2026-02-24 | 28.55 | 28.76 | 28.48 | 28.70 | +1.199% | 451,902 | +3.589% |
| 2026-02-23 | 28.54 | 28.62 | 28.28 | 28.36 | -0.665% | 147,495 | +4.831% |
| 2026-02-20 | 28.07 | 28.55 | 28.01 | 28.55 | +1.529% | 218,096 | +4.133% |
| 2026-02-19 | 28.10 | 28.12 | 27.94 | 28.12 | -0.213% | 140,517 | +5.725% |
| 2026-02-18 | 28.27 | 28.34 | 28.10 | 28.18 | +0.463% | 220,825 | +5.500% |
| 2026-02-17 | 27.97 | 28.11 | 27.75 | 28.05 | 0.000% | 240,232 | +5.989% |
| 2026-02-13 | 28.01 | 28.09 | 27.80 | 28.05 | -0.461% | 250,079 | +5.989% |
| 2026-02-12 | 28.69 | 28.69 | 28.05 | 28.18 | -1.331% | 361,249 | +5.500% |
| 2026-02-11 | 28.51 | 28.61 | 28.31 | 28.56 | +0.919% | 3,326,676 | +4.097% |
| 2026-02-10 | 28.29 | 28.35 | 28.19 | 28.30 | +0.319% | 439,412 | +5.053% |
| 2026-02-09 | 27.93 | 28.25 | 27.82 | 28.21 | +0.966% | 311,194 | +5.388% |
| 2026-02-06 | 27.69 | 27.97 | 27.67 | 27.94 | +2.120% | 355,577 | +6.407% |
| 2026-02-05 | 27.55 | 27.60 | 27.32 | 27.36 | -0.690% | 235,655 | +8.662% |
| 2026-02-04 | 27.87 | 27.87 | 27.42 | 27.55 | -0.362% | 614,391 | +7.913% |
| 2026-02-03 | 27.75 | 27.79 | 27.42 | 27.65 | +0.217% | 360,516 | +7.523% |
| 2026-02-02 | 27.41 | 27.65 | 27.34 | 27.59 | 0.000% | 149,191 | +7.756% |
| 2026-01-30 | 27.94 | 28.00 | 27.48 | 27.59 | -2.646% | 280,325 | +7.756% |
| 2026-01-29 | 28.55 | 28.59 | 27.98 | 28.34 | +0.071% | 383,057 | +4.905% |
| 2026-01-28 | 28.39 | 28.39 | 28.17 | 28.32 | +0.747% | 329,149 | +4.979% |
| 2026-01-27 | 27.95 | 28.15 | 27.90 | 28.11 | +1.627% | 311,755 | +5.763% |
| 2026-01-26 | 27.63 | 27.78 | 27.59 | 27.66 | +0.290% | 591,542 | +7.484% |
| 2026-01-23 | 27.38 | 27.59 | 27.29 | 27.58 | +0.584% | 402,841 | +7.796% |
| 2026-01-22 | 27.35 | 27.53 | 27.29 | 27.42 | +0.994% | 249,550 | +8.425% |
| 2026-01-21 | 26.99 | 27.20 | 26.97 | 27.15 | +1.344% | 301,418 | +9.503% |
| 2026-01-20 | 26.81 | 26.94 | 26.74 | 26.79 | -0.409% | 199,222 | +10.974% |
| 2026-01-16 | 27.00 | 27.00 | 26.79 | 26.90 | -0.811% | 192,111 | +10.520% |
| 2026-01-15 | 27.13 | 27.22 | 26.97 | 27.12 | +0.519% | 232,664 | +9.624% |
| 2026-01-14 | 26.88 | 26.99 | 26.84 | 26.98 | +0.709% | 263,590 | +10.193% |
| 2026-01-13 | 26.89 | 26.89 | 26.73 | 26.79 | -0.446% | 264,191 | +10.974% |
| 2026-01-12 | 26.59 | 26.94 | 26.59 | 26.91 | +1.586% | 161,955 | +10.479% |
| 2026-01-09 | 26.40 | 26.51 | 26.37 | 26.49 | +0.151% | 88,268 | +12.231% |
| 2026-01-08 | 26.32 | 26.46 | 26.26 | 26.45 | -0.057% | 231,990 | +12.401% |
| 2026-01-07 | 26.56 | 26.56 | 26.41 | 26.46 | -0.657% | 133,076 | +12.337% |
| 2026-01-06 | 26.67 | 26.74 | 26.60 | 26.64 | +0.490% | 362,097 | +11.599% |
| 2026-01-05 | 26.37 | 26.52 | 26.28 | 26.51 | +0.493% | 702,895 | +12.146% |
| 2026-01-02 | 26.24 | 26.38 | 26.15 | 26.38 | +2.208% | 210,257 | +12.699% |
| 2025-12-31 | 25.92 | 25.92 | 25.77 | 25.81 | -0.270% | 66,093 | +15.188% |
| 2025-12-30 | 25.94 | 25.94 | 25.86 | 25.88 | +0.544% | 101,974 | +14.876% |
| 2025-12-29 | 25.72 | 25.74 | 25.65 | 25.74 | -0.541% | 239,199 | +15.501% |
| 2025-12-26 | 25.80 | 25.88 | 25.75 | 25.88 | +0.544% | 94,017 | +14.876% |
| 2025-12-24 | 25.81 | 25.81 | 25.71 | 25.74 | -0.039% | 72,562 | +15.501% |
| 2025-12-23 | 25.60 | 25.75 | 25.59 | 25.75 | +0.547% | 215,812 | +15.456% |
| 2025-12-22 | 25.53 | 25.63 | 25.53 | 25.61 | -0.928% | 145,280 | +16.087% |
| 2025-12-19 | 25.81 | 25.95 | 25.81 | 25.85 | +0.564% | 151,304 | +15.010% |
| 2025-12-18 | 25.71 | 25.84 | 25.67 | 25.70 | +1.081% | 163,678 | +15.658% |
| 2025-12-17 | 25.71 | 25.71 | 25.43 | 25.43 | -0.548% | 209,169 | +16.909% |
| 2025-12-16 | 25.63 | 25.65 | 25.50 | 25.57 | -0.968% | 314,599 | +16.269% |
| 2025-12-15 | 25.98 | 25.98 | 25.80 | 25.82 | +0.058% | 306,823 | +15.143% |
| 2025-12-12 | 26.06 | 26.07 | 25.70 | 25.80 | -0.712% | 166,795 | +15.210% |
| 2025-12-11 | 25.84 | 26.02 | 25.80 | 25.99 | -0.077% | 402,255 | +14.390% |
| 2025-12-10 | 25.85 | 26.07 | 25.80 | 26.01 | +0.697% | 149,305 | +14.302% |
| 2025-12-09 | 25.75 | 25.84 | 25.69 | 25.83 | -0.386% | 136,470 | +15.099% |
| 2025-12-08 | 26.05 | 26.05 | 25.86 | 25.93 | -0.537% | 139,583 | +14.655% |
| 2025-12-05 | 26.24 | 26.34 | 26.04 | 26.07 | +0.154% | 121,180 | +14.039% |
| 2025-12-04 | 26.04 | 26.07 | 25.96 | 26.03 | +0.192% | 100,745 | +14.214% |
| 2025-12-03 | 25.90 | 25.99 | 25.89 | 25.98 | 0.000% | 182,114 | +14.434% |
| 2025-12-02 | 25.95 | 25.99 | 25.84 | 25.98 | +0.154% | 115,704 | +14.434% |
| 2025-12-01 | 25.89 | 26.02 | 25.88 | 25.94 | +0.077% | 129,206 | +14.611% |
| 2025-11-28 | 25.86 | 25.92 | 25.82 | 25.92 | +0.426% | 36,932 | +14.699% |
| 2025-11-26 | 25.80 | 25.88 | 25.72 | 25.81 | +0.408% | 153,870 | +15.188% |
| 2025-11-25 | 25.63 | 25.71 | 25.49 | 25.70 | +0.469% | 199,552 | +15.658% |
| 2025-11-24 | 25.46 | 25.60 | 25.43 | 25.59 | +0.828% | 126,610 | +16.201% |
| 2025-11-21 | 25.25 | 25.48 | 25.08 | 25.38 | -0.126% | 207,345 | +17.163% |
| 2025-11-20 | 25.91 | 25.96 | 25.40 | 25.41 | -0.986% | 482,075 | +17.015% |
| 2025-11-19 | 25.66 | 25.81 | 25.59 | 25.66 | -0.523% | 418,654 | +15.861% |
| 2025-11-18 | 25.65 | 25.86 | 25.60 | 25.80 | -0.213% | 253,178 | +15.255% |
| 2025-11-17 | 26.02 | 26.07 | 25.78 | 25.85 | -1.261% | 89,087 | +15.010% |
| 2025-11-14 | 26.11 | 26.36 | 26.09 | 26.18 | -0.191% | 230,037 | +13.560% |
| 2025-11-13 | 26.52 | 26.52 | 26.18 | 26.23 | -0.832% | 98,588 | +13.343% |
| 2025-11-12 | 26.50 | 26.50 | 26.38 | 26.45 | +0.076% | 132,011 | +12.401% |
| 2025-11-11 | 26.37 | 26.48 | 26.37 | 26.43 | +0.266% | 67,497 | +12.486% |
| 2025-11-10 | 26.23 | 26.36 | 26.18 | 26.36 | +1.424% | 150,417 | +12.785% |
| 2025-11-07 | 25.81 | 25.99 | 25.64 | 25.99 | +0.173% | 313,459 | +14.390% |
| 2025-11-06 | 26.07 | 26.17 | 25.89 | 25.95 | -0.019% | 227,194 | +14.589% |
| 2025-11-05 | 25.80 | 26.01 | 25.77 | 25.95 | +1.110% | 126,588 | +14.566% |
| 2025-11-04 | 25.70 | 25.82 | 25.64 | 25.66 | -1.186% | 1,092,100 | +15.839% |
| 2025-11-03 | 25.95 | 26.00 | 25.86 | 25.97 | +0.398% | 97,115 | +14.465% |
| 2025-10-31 | 25.92 | 25.93 | 25.79 | 25.87 | -0.653% | 119,103 | +14.921% |
| 2025-10-30 | 26.01 | 26.16 | 25.96 | 26.04 | -1.064% | 144,580 | +14.171% |
| 2025-10-29 | 26.42 | 26.45 | 26.22 | 26.32 | +0.343% | 125,544 | +12.956% |
| 2025-10-28 | 26.12 | 26.26 | 26.06 | 26.23 | +0.191% | 237,173 | +13.343% |
| 2025-10-27 | 26.17 | 26.21 | 26.12 | 26.18 | +0.847% | 84,382 | +13.560% |
| 2025-10-24 | 26.03 | 26.04 | 25.96 | 25.96 | +0.503% | 67,424 | +14.522% |
| 2025-10-23 | 25.78 | 25.90 | 25.77 | 25.83 | +1.096% | 84,513 | +15.099% |
| 2025-10-22 | 25.45 | 25.68 | 25.41 | 25.55 | +0.157% | 180,655 | +16.360% |
| 2025-10-21 | 25.59 | 25.63 | 25.49 | 25.51 | -1.067% | 477,638 | +16.543% |
| 2025-10-20 | 25.57 | 25.81 | 25.57 | 25.79 | +1.277% | 85,359 | +15.300% |
| 2025-10-17 | 25.26 | 25.49 | 25.23 | 25.46 | +0.157% | 80,309 | +16.771% |
| 2025-10-16 | 25.48 | 25.61 | 25.31 | 25.42 | +0.713% | 105,705 | +16.955% |
| 2025-10-15 | 25.30 | 25.35 | 25.10 | 25.24 | +1.081% | 182,456 | +17.789% |
| 2025-10-14 | 24.84 | 25.13 | 24.81 | 24.97 | -0.597% | 151,469 | +19.063% |
| 2025-10-13 | 25.07 | 25.20 | 25.01 | 25.12 | +2.888% | 95,001 | +18.352% |
| 2025-10-10 | 25.39 | 25.41 | 24.35 | 24.41 | -3.726% | 277,775 | +21.769% |
| 2025-10-09 | 25.63 | 25.64 | 25.33 | 25.36 | -0.938% | 98,779 | +17.232% |
| 2025-10-08 | 25.50 | 25.60 | 25.42 | 25.60 | +0.570% | 163,654 | +16.133% |
| 2025-10-07 | 25.71 | 25.71 | 25.42 | 25.45 | -0.722% | 233,067 | +16.794% |
| 2025-10-06 | 25.59 | 25.66 | 25.59 | 25.64 | +0.274% | 94,806 | +15.952% |
| 2025-10-03 | 25.66 | 25.66 | 25.54 | 25.57 | -0.039% | 133,705 | +16.269% |
| 2025-10-02 | 25.67 | 25.70 | 25.48 | 25.58 | +0.157% | 104,344 | +16.224% |
| 2025-10-01 | 25.48 | 25.57 | 25.47 | 25.54 | +0.472% | 259,345 | +16.406% |
| 2025-09-30 | 25.43 | 25.48 | 25.36 | 25.42 | +0.039% | 73,336 | +16.955% |
| 2025-09-29 | 25.48 | 25.48 | 25.37 | 25.41 | +1.074% | 293,515 | +17.001% |
| 2025-09-26 | 25.07 | 25.16 | 25.02 | 25.14 | -0.020% | 187,792 | +18.258% |
| 2025-09-25 | 25.11 | 25.23 | 25.05 | 25.14 | -0.467% | 151,092 | +18.234% |
| 2025-09-24 | 25.32 | 25.37 | 25.24 | 25.26 | +0.170% | 129,705 | +17.682% |
| 2025-09-23 | 25.24 | 25.35 | 25.20 | 25.22 | 0.000% | 109,913 | +17.883% |
| 2025-09-22 | 25.19 | 25.24 | 25.12 | 25.22 | -1.696% | 98,532 | +17.883% |
| 2025-09-19 | 25.70 | 25.71 | 25.61 | 25.66 | -0.019% | 92,929 | +15.884% |
| 2025-09-18 | 25.64 | 25.70 | 25.55 | 25.66 | -0.773% | 119,623 | +15.861% |
| 2025-09-17 | 25.82 | 26.01 | 25.78 | 25.86 | +0.662% | 166,366 | +14.965% |
| 2025-09-16 | 25.64 | 25.72 | 25.57 | 25.69 | +0.391% | 190,436 | +15.726% |
| 2025-09-15 | 25.55 | 25.63 | 25.52 | 25.59 | +0.629% | 793,464 | +16.178% |
| 2025-09-12 | 25.46 | 25.48 | 25.39 | 25.43 | -0.157% | 95,292 | +16.909% |
| 2025-09-11 | 25.25 | 25.48 | 25.25 | 25.47 | +1.373% | 83,398 | +16.726% |
| 2025-09-10 | 25.18 | 25.20 | 25.09 | 25.13 | +0.580% | 245,831 | +18.328% |
| 2025-09-09 | 24.92 | 25.02 | 24.85 | 24.98 | +0.604% | 118,321 | +19.015% |
| 2025-09-08 | 24.73 | 24.83 | 24.70 | 24.83 | +0.935% | 195,289 | +19.734% |
| 2025-09-05 | 24.59 | 24.67 | 24.48 | 24.60 | +1.255% | 85,141 | +20.854% |
| 2025-09-04 | 24.25 | 24.31 | 24.15 | 24.30 | -0.471% | 127,773 | +22.371% |
| 2025-09-03 | 24.36 | 24.43 | 24.36 | 24.41 | +0.053% | 493,201 | +21.794% |
| 2025-09-02 | 24.21 | 24.41 | 24.15 | 24.40 | +0.029% | 301,350 | +21.859% |
| 2025-08-29 | 24.27 | 24.41 | 24.27 | 24.39 | -0.123% | 147,703 | +21.894% |
| 2025-08-28 | 24.33 | 24.45 | 24.29 | 24.42 | +0.452% | 332,859 | +21.744% |
| 2025-08-27 | 24.23 | 24.32 | 24.13 | 24.31 | -0.856% | 398,111 | +22.295% |
| 2025-08-26 | 24.51 | 24.57 | 24.47 | 24.52 | -0.204% | 81,290 | +21.248% |
| 2025-08-25 | 24.54 | 24.70 | 24.54 | 24.57 | -0.405% | 111,082 | +21.001% |
| 2025-08-22 | 24.30 | 24.68 | 24.30 | 24.67 | +1.858% | 97,617 | +20.511% |
| 2025-08-21 | 24.20 | 24.25 | 24.16 | 24.22 | 0.000% | 132,809 | +22.750% |
| 2025-08-20 | 24.23 | 24.24 | 24.12 | 24.22 | +0.083% | 172,550 | +22.750% |
| 2025-08-19 | 24.30 | 24.36 | 24.18 | 24.20 | -0.941% | 78,970 | +22.851% |
| 2025-08-18 | 24.44 | 24.47 | 24.36 | 24.43 | +0.370% | 246,106 | +21.695% |
| 2025-08-15 | 24.44 | 24.44 | 24.33 | 24.34 | 0.000% | 145,322 | +22.145% |
| 2025-08-14 | 24.32 | 24.41 | 24.29 | 24.34 | -1.238% | 115,639 | +22.145% |
| 2025-08-13 | 24.59 | 24.68 | 24.58 | 24.64 | +0.880% | 212,950 | +20.633% |
| 2025-08-12 | 24.25 | 24.44 | 24.19 | 24.43 | +1.622% | 126,643 | +21.695% |
| 2025-08-11 | 24.09 | 24.09 | 24.00 | 24.04 | -0.278% | 123,773 | +23.669% |
| 2025-08-08 | 24.06 | 24.12 | 24.05 | 24.11 | -0.095% | 106,957 | +23.325% |
| 2025-08-07 | 24.17 | 24.17 | 24.04 | 24.13 | +0.878% | 113,223 | +23.208% |
| 2025-08-06 | 23.81 | 23.93 | 23.80 | 23.92 | +0.462% | 103,667 | +24.289% |
| 2025-08-05 | 23.83 | 23.88 | 23.75 | 23.81 | +0.464% | 99,315 | +24.864% |
| 2025-08-04 | 23.76 | 23.76 | 23.63 | 23.70 | +1.023% | 529,112 | +25.443% |
| 2025-08-01 | 23.59 | 23.59 | 23.39 | 23.46 | -0.677% | 254,423 | +26.726% |
| 2025-07-31 | 23.74 | 23.74 | 23.57 | 23.62 | -0.923% | 101,916 | +25.868% |
| 2025-07-30 | 23.95 | 23.96 | 23.78 | 23.84 | -0.542% | 194,886 | +24.706% |
| 2025-07-29 | 24.04 | 24.04 | 23.93 | 23.97 | -0.167% | 81,436 | +24.030% |
| 2025-07-28 | 24.12 | 24.12 | 23.96 | 24.01 | -0.456% | 65,328 | +23.823% |
| 2025-07-25 | 24.13 | 24.16 | 24.06 | 24.12 | -0.536% | 96,445 | +23.259% |
| 2025-07-24 | 24.34 | 24.36 | 24.23 | 24.25 | -0.452% | 115,302 | +22.598% |
| 2025-07-23 | 24.22 | 24.36 | 24.22 | 24.36 | +1.037% | 133,008 | +22.044% |
| 2025-07-22 | 24.01 | 24.13 | 23.95 | 24.11 | +0.375% | 157,824 | +23.310% |
| 2025-07-21 | 23.94 | 24.13 | 23.94 | 24.02 | +0.776% | 136,833 | +23.772% |
| 2025-07-18 | 23.99 | 24.02 | 23.83 | 23.84 | +0.063% | 103,126 | +24.733% |
| 2025-07-17 | 23.70 | 23.85 | 23.64 | 23.82 | +0.295% | 79,710 | +24.811% |
| 2025-07-16 | 23.71 | 23.77 | 23.56 | 23.75 | +0.211% | 686,887 | +25.179% |
| 2025-07-15 | 23.77 | 23.77 | 23.62 | 23.70 | +0.466% | 114,907 | +25.443% |
| 2025-07-14 | 23.60 | 23.61 | 23.55 | 23.59 | +0.085% | 193,831 | +26.028% |
| 2025-07-11 | 23.59 | 23.59 | 23.53 | 23.57 | -0.169% | 252,331 | +26.135% |
| 2025-07-10 | 23.55 | 23.62 | 23.51 | 23.61 | +0.768% | 99,778 | +25.921% |
| 2025-07-09 | 23.50 | 23.50 | 23.39 | 23.43 | -0.594% | 109,971 | +26.889% |
| 2025-07-08 | 23.59 | 23.59 | 23.48 | 23.57 | +0.426% | 129,659 | +26.135% |
| 2025-07-07 | 23.54 | 23.65 | 23.43 | 23.47 | -0.991% | 201,820 | +26.672% |
| 2025-07-03 | 23.68 | 23.76 | 23.67 | 23.70 | +0.106% | 41,511 | +25.417% |
| 2025-07-02 | 23.48 | 23.68 | 23.48 | 23.68 | +0.938% | 84,763 | +25.549% |
| 2025-07-01 | 23.46 | 23.51 | 23.41 | 23.46 | +0.299% | 112,599 | +26.726% |
| 2025-06-30 | 23.26 | 23.42 | 23.23 | 23.39 | -0.043% | 120,710 | +27.106% |
| 2025-06-27 | 23.39 | 23.44 | 23.33 | 23.40 | -0.341% | 361,060 | +27.051% |
| 2025-06-26 | 23.45 | 23.52 | 23.40 | 23.48 | +0.859% | 91,189 | +26.618% |
| 2025-06-25 | 23.29 | 23.33 | 23.27 | 23.28 | -0.129% | 314,180 | +27.706% |
| 2025-06-24 | 23.17 | 23.33 | 23.12 | 23.31 | +2.013% | 108,553 | +27.542% |
| 2025-06-23 | 22.67 | 22.85 | 22.62 | 22.85 | +0.044% | 165,734 | +30.109% |
| 2025-06-20 | 23.05 | 23.05 | 22.82 | 22.84 | -0.825% | 134,960 | +30.166% |
| 2025-06-18 | 23.11 | 23.14 | 23.02 | 23.03 | -0.389% | 151,569 | +29.092% |
| 2025-06-17 | 23.29 | 23.31 | 23.11 | 23.12 | -1.112% | 107,688 | +28.590% |
| 2025-06-16 | 23.33 | 23.49 | 23.33 | 23.38 | +1.256% | 65,637 | +27.160% |
| 2025-06-13 | 23.04 | 23.19 | 23.04 | 23.09 | -1.283% | 95,598 | +28.757% |
| 2025-06-12 | 23.33 | 23.40 | 23.29 | 23.39 | +0.171% | 158,500 | +27.106% |
| 2025-06-11 | 23.38 | 23.41 | 23.30 | 23.35 | +0.560% | 182,409 | +27.323% |
| 2025-06-10 | 23.13 | 23.23 | 23.09 | 23.22 | +0.957% | 110,714 | +28.036% |
| 2025-06-09 | 22.90 | 23.04 | 22.88 | 23.00 | +0.701% | 111,175 | +29.261% |
| 2025-06-06 | 22.75 | 22.85 | 22.71 | 22.84 | +0.484% | 172,824 | +30.166% |
| 2025-06-05 | 22.82 | 22.83 | 22.68 | 22.73 | +0.132% | 517,675 | +30.796% |
| 2025-06-04 | 22.71 | 22.73 | 22.64 | 22.70 | +0.889% | 298,952 | +30.969% |
| 2025-06-03 | 22.42 | 22.52 | 22.38 | 22.50 | +0.626% | 148,918 | +32.133% |
| 2025-06-02 | 22.25 | 22.36 | 22.21 | 22.36 | +0.766% | 358,150 | +32.961% |
| 2025-05-30 | 22.33 | 22.33 | 22.07 | 22.19 | -1.290% | 79,165 | +33.979% |
| 2025-05-29 | 22.58 | 22.62 | 22.43 | 22.48 | +0.312% | 137,288 | +32.251% |
| 2025-05-28 | 22.48 | 22.49 | 22.41 | 22.41 | -0.753% | 1,513,847 | +32.664% |
| 2025-05-27 | 22.59 | 22.62 | 22.52 | 22.58 | -0.441% | 75,794 | +31.665% |
| 2025-05-23 | 22.47 | 22.70 | 22.47 | 22.68 | +0.132% | 1,777,119 | +31.085% |
| 2025-05-22 | 22.70 | 22.72 | 22.58 | 22.65 | -0.088% | 198,944 | +31.258% |
| 2025-05-21 | 22.82 | 22.85 | 22.66 | 22.67 | -0.483% | 92,176 | +31.142% |
| 2025-05-20 | 22.69 | 22.78 | 22.68 | 22.78 | +0.352% | 167,085 | +30.509% |
| 2025-05-19 | 22.46 | 22.70 | 22.46 | 22.70 | +0.221% | 79,706 | +30.969% |
| 2025-05-16 | 22.58 | 22.66 | 22.55 | 22.65 | -0.132% | 127,405 | +31.258% |
| 2025-05-15 | 22.75 | 22.75 | 22.60 | 22.68 | -0.483% | 174,343 | +31.085% |
| 2025-05-14 | 22.87 | 22.87 | 22.75 | 22.79 | +0.752% | 243,576 | +30.452% |
| 2025-05-13 | 22.48 | 22.69 | 22.41 | 22.62 | +0.668% | 409,885 | +31.432% |
| 2025-05-12 | 22.58 | 22.58 | 22.38 | 22.47 | +2.183% | 106,089 | +32.310% |
| 2025-05-09 | 22.05 | 22.09 | 21.95 | 21.99 | +0.687% | 89,773 | +35.198% |
| 2025-05-08 | 21.95 | 21.95 | 21.79 | 21.84 | +0.692% | 360,499 | +36.126% |
| 2025-05-07 | 21.85 | 21.85 | 21.66 | 21.69 | -1.185% | 91,239 | +37.068% |
| 2025-05-06 | 21.92 | 22.07 | 21.91 | 21.95 | -0.499% | 96,644 | +35.444% |
| 2025-05-05 | 22.14 | 22.14 | 22.01 | 22.06 | +0.547% | 112,433 | +34.769% |
| 2025-05-02 | 22.04 | 22.04 | 21.82 | 21.94 | +2.812% | 119,294 | +35.506% |
| 2025-05-01 | 21.46 | 21.46 | 21.30 | 21.34 | -0.047% | 99,222 | +39.316% |
| 2025-04-30 | 21.37 | 21.38 | 21.20 | 21.35 | 0.000% | 106,775 | +39.251% |
| 2025-04-29 | 21.43 | 21.43 | 21.32 | 21.35 | 0.000% | 568,467 | +39.251% |
| 2025-04-28 | 21.30 | 21.39 | 21.25 | 21.35 | +0.329% | 117,769 | +39.251% |
| 2025-04-25 | 21.15 | 21.28 | 21.11 | 21.28 | -0.188% | 250,641 | +39.709% |
| 2025-04-24 | 21.09 | 21.34 | 21.09 | 21.32 | +1.139% | 106,990 | +39.447% |
| 2025-04-23 | 21.25 | 21.33 | 21.06 | 21.08 | +0.958% | 141,400 | +41.034% |
| 2025-04-22 | 20.83 | 21.02 | 20.74 | 20.88 | +1.655% | 308,241 | +42.385% |
| 2025-04-21 | 20.54 | 20.61 | 20.38 | 20.54 | +0.024% | 105,489 | +44.742% |
| 2025-04-17 | 20.59 | 20.69 | 20.53 | 20.54 | +0.563% | 250,955 | +44.777% |
| 2025-04-16 | 20.55 | 20.61 | 20.34 | 20.42 | -1.114% | 154,500 | +45.593% |
| 2025-04-15 | 20.69 | 20.77 | 20.64 | 20.65 | 0.000% | 183,502 | +43.971% |