PZT
Invesco New York AMT-Free Municipal Bond ETF
stockNYSEETF
At CloseOct 2, 2026 2:26:50 PM EDT
20.53USD-0.677%(-0.14)173,381
Pre-marketOct 2, 2026 9:15:30 AM EDT
20.75USD+0.387%(+0.08)
PZT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.84 | 20.86 | 20.49 | 20.52 | -0.726% | 173,381 | 0.000% |
| 2026-10-01 | 20.48 | 20.78 | 20.48 | 20.67 | +0.437% | 46,227 | -0.726% |
| 2026-09-30 | 20.46 | 20.70 | 20.46 | 20.58 | +1.630% | 28,826 | -0.292% |
| 2026-09-29 | 20.37 | 20.46 | 20.25 | 20.25 | -0.978% | 101,822 | +1.333% |
| 2026-09-28 | 20.58 | 20.58 | 20.29 | 20.45 | -0.976% | 168,651 | +0.342% |
| 2026-09-25 | 20.74 | 20.77 | 20.59 | 20.65 | -0.474% | 82,392 | -0.637% |
| 2026-09-24 | 20.84 | 20.86 | 20.75 | 20.75 | -0.192% | 42,191 | -1.108% |
| 2026-09-23 | 21.04 | 21.07 | 20.79 | 20.79 | -1.235% | 56,344 | -1.299% |
| 2026-09-22 | 21.09 | 21.10 | 21.01 | 21.05 | -0.095% | 67,033 | -2.518% |
| 2026-09-21 | 21.10 | 21.13 | 21.05 | 21.07 | -0.166% | 21,650 | -2.610% |
| 2026-09-18 | 21.14 | 21.15 | 21.06 | 21.11 | -0.213% | 24,735 | -2.772% |
| 2026-09-17 | 21.15 | 21.21 | 21.02 | 21.15 | +0.394% | 32,432 | -2.979% |
| 2026-09-16 | 21.05 | 21.17 | 21.05 | 21.07 | +0.080% | 36,625 | -2.596% |
| 2026-09-15 | 21.14 | 21.20 | 21.01 | 21.05 | -0.520% | 45,651 | -2.518% |
| 2026-09-14 | 21.25 | 21.25 | 21.09 | 21.16 | +0.237% | 224,813 | -3.025% |
| 2026-09-11 | 21.05 | 21.27 | 21.05 | 21.11 | +0.476% | 632,167 | -2.795% |
| 2026-09-10 | 21.17 | 21.22 | 21.00 | 21.01 | -1.315% | 60,365 | -2.332% |
| 2026-09-09 | 21.36 | 21.51 | 21.27 | 21.29 | -0.328% | 52,987 | -3.617% |
| 2026-09-08 | 21.45 | 21.52 | 21.31 | 21.36 | -0.420% | 60,950 | -3.933% |
| 2026-09-04 | 21.44 | 21.54 | 21.44 | 21.45 | +0.047% | 37,128 | -4.336% |
| 2026-09-03 | 21.54 | 21.61 | 21.44 | 21.44 | -0.457% | 21,819 | -4.291% |
| 2026-09-02 | 21.69 | 21.71 | 21.52 | 21.54 | -0.239% | 35,661 | -4.729% |
| 2026-09-01 | 21.79 | 21.79 | 21.59 | 21.59 | -1.325% | 13,528 | -4.956% |
| 2026-08-31 | 21.90 | 21.90 | 21.75 | 21.88 | -0.091% | 26,458 | -6.216% |
| 2026-08-28 | 21.96 | 21.97 | 21.90 | 21.90 | -0.319% | 24,398 | -6.301% |
| 2026-08-27 | 22.05 | 22.05 | 21.95 | 21.97 | -0.136% | 8,194 | -6.600% |
| 2026-08-26 | 22.04 | 22.04 | 21.95 | 22.00 | +0.137% | 18,137 | -6.727% |
| 2026-08-25 | 22.08 | 22.08 | 21.95 | 21.97 | -0.309% | 19,314 | -6.600% |
| 2026-08-24 | 22.03 | 22.04 | 21.96 | 22.04 | -0.190% | 20,290 | -6.889% |
| 2026-08-21 | 22.04 | 22.08 | 22.01 | 22.08 | +0.023% | 8,354 | -7.065% |
| 2026-08-20 | 22.03 | 22.13 | 22.02 | 22.07 | -0.203% | 321,846 | -7.044% |
| 2026-08-19 | 22.12 | 22.20 | 22.07 | 22.12 | +0.232% | 27,200 | -7.233% |
| 2026-08-18 | 22.19 | 22.19 | 22.04 | 22.07 | -0.186% | 13,660 | -7.018% |
| 2026-08-17 | 22.21 | 22.26 | 22.10 | 22.11 | -0.519% | 14,688 | -7.191% |
| 2026-08-14 | 22.34 | 22.35 | 22.23 | 22.23 | -0.669% | 21,371 | -7.673% |
| 2026-08-13 | 22.38 | 22.39 | 22.30 | 22.38 | +0.157% | 15,537 | -8.291% |
| 2026-08-12 | 22.31 | 22.41 | 22.29 | 22.34 | -0.134% | 47,420 | -8.147% |
| 2026-08-11 | 22.22 | 22.37 | 22.22 | 22.37 | +0.291% | 13,674 | -8.270% |
| 2026-08-10 | 22.37 | 22.37 | 22.25 | 22.30 | -0.201% | 22,653 | -8.003% |
| 2026-08-07 | 22.43 | 22.43 | 22.26 | 22.35 | +0.634% | 12,865 | -8.188% |
| 2026-08-06 | 22.35 | 22.35 | 22.18 | 22.21 | -0.049% | 9,734 | -7.605% |
| 2026-08-05 | 22.34 | 22.34 | 22.18 | 22.22 | +0.090% | 22,249 | -7.651% |
| 2026-08-04 | 22.15 | 22.20 | 22.12 | 22.20 | +0.452% | 17,312 | -7.568% |
| 2026-08-03 | 22.13 | 22.16 | 22.06 | 22.10 | +0.181% | 23,810 | -7.149% |
| 2026-07-31 | 22.20 | 22.20 | 22.02 | 22.06 | -0.120% | 8,040 | -6.981% |
| 2026-07-30 | 22.08 | 22.09 | 22.04 | 22.09 | -0.309% | 5,889 | -7.093% |
| 2026-07-29 | 22.18 | 22.22 | 22.13 | 22.16 | +0.023% | 18,030 | -7.380% |
| 2026-07-28 | 22.08 | 22.20 | 22.08 | 22.15 | +0.272% | 26,355 | -7.359% |
| 2026-07-27 | 22.25 | 22.25 | 22.09 | 22.09 | -0.090% | 42,502 | -7.107% |
| 2026-07-24 | 22.00 | 22.11 | 22.00 | 22.11 | +0.637% | 18,196 | -7.191% |
| 2026-07-23 | 22.14 | 22.14 | 21.94 | 21.97 | -0.991% | 47,963 | -6.600% |
| 2026-07-22 | 22.30 | 22.30 | 22.19 | 22.19 | -0.738% | 28,113 | -7.526% |
| 2026-07-21 | 22.36 | 22.41 | 22.34 | 22.36 | +0.157% | 50,127 | -8.208% |
| 2026-07-20 | 22.39 | 22.40 | 22.32 | 22.32 | -0.579% | 46,281 | -8.065% |
| 2026-07-17 | 22.46 | 22.51 | 22.44 | 22.45 | -0.156% | 12,161 | -8.597% |
| 2026-07-16 | 22.47 | 22.50 | 22.47 | 22.48 | -0.112% | 11,734 | -8.739% |
| 2026-07-15 | 22.60 | 22.61 | 22.51 | 22.51 | -0.385% | 16,642 | -8.842% |
| 2026-07-14 | 22.54 | 22.64 | 22.53 | 22.60 | +0.299% | 29,289 | -9.193% |
| 2026-07-13 | 22.52 | 22.63 | 22.52 | 22.53 | -0.044% | 64,114 | -8.921% |
| 2026-07-10 | 22.53 | 22.64 | 22.53 | 22.54 | -0.265% | 90,287 | -8.962% |
| 2026-07-09 | 22.52 | 22.60 | 22.52 | 22.60 | +0.155% | 8,092 | -9.204% |
| 2026-07-08 | 22.59 | 22.61 | 22.54 | 22.57 | -0.355% | 7,931 | -9.063% |
| 2026-07-07 | 22.72 | 22.72 | 22.62 | 22.65 | -0.197% | 2,964 | -9.385% |
| 2026-07-06 | 22.59 | 22.72 | 22.59 | 22.69 | +0.112% | 6,575 | -9.564% |
| 2026-07-02 | 22.68 | 22.71 | 22.61 | 22.66 | +0.021% | 27,054 | -9.463% |
| 2026-07-01 | 22.73 | 22.73 | 22.61 | 22.66 | -0.328% | 14,502 | -9.444% |
| 2026-06-30 | 22.69 | 22.75 | 22.67 | 22.73 | +0.197% | 32,936 | -9.741% |
| 2026-06-29 | 22.70 | 22.71 | 22.60 | 22.69 | +0.354% | 15,013 | -9.564% |
| 2026-06-26 | 22.68 | 22.68 | 22.60 | 22.61 | -0.221% | 63,665 | -9.244% |
| 2026-06-25 | 22.69 | 22.69 | 22.56 | 22.66 | +0.088% | 51,428 | -9.444% |
| 2026-06-24 | 22.57 | 22.69 | 22.54 | 22.64 | +0.342% | 73,200 | -9.364% |
| 2026-06-23 | 22.60 | 22.60 | 22.50 | 22.56 | +0.057% | 13,947 | -9.054% |
| 2026-06-22 | 22.70 | 22.70 | 22.51 | 22.55 | -0.371% | 12,769 | -9.002% |
| 2026-06-18 | 22.56 | 22.66 | 22.56 | 22.63 | +0.372% | 18,871 | -9.340% |
| 2026-06-17 | 22.65 | 22.68 | 22.55 | 22.55 | -0.058% | 43,819 | -9.002% |
| 2026-06-16 | 22.65 | 22.65 | 22.52 | 22.56 | +0.360% | 13,797 | -9.055% |
| 2026-06-15 | 22.52 | 22.58 | 22.48 | 22.48 | -0.080% | 12,714 | -8.727% |
| 2026-06-12 | 22.55 | 22.56 | 22.45 | 22.50 | -0.133% | 20,528 | -8.800% |
| 2026-06-11 | 22.55 | 22.60 | 22.52 | 22.53 | -0.089% | 20,393 | -8.921% |
| 2026-06-10 | 22.59 | 22.60 | 22.54 | 22.55 | -0.331% | 29,868 | -9.002% |
| 2026-06-09 | 22.58 | 22.67 | 22.53 | 22.63 | +0.221% | 42,401 | -9.304% |
| 2026-06-08 | 22.54 | 22.59 | 22.54 | 22.57 | +0.066% | 49,362 | -9.103% |
| 2026-06-05 | 22.59 | 22.59 | 22.56 | 22.56 | -0.485% | 15,259 | -9.043% |
| 2026-06-04 | 22.62 | 22.67 | 22.60 | 22.67 | +0.310% | 26,192 | -9.484% |
| 2026-06-03 | 22.45 | 22.63 | 22.45 | 22.60 | -0.309% | 19,140 | -9.204% |
| 2026-06-02 | 22.60 | 22.67 | 22.55 | 22.67 | +0.532% | 18,142 | -9.484% |
| 2026-06-01 | 22.67 | 22.67 | 22.45 | 22.55 | 0.000% | 20,027 | -9.002% |
| 2026-05-29 | 22.55 | 22.55 | 22.38 | 22.55 | +0.356% | 11,283 | -9.002% |
| 2026-05-28 | 22.41 | 22.47 | 22.41 | 22.47 | +0.290% | 14,583 | -8.678% |
| 2026-05-27 | 22.38 | 22.44 | 22.33 | 22.41 | +0.426% | 23,037 | -8.413% |
| 2026-05-26 | 22.37 | 22.37 | 22.19 | 22.31 | +0.671% | 40,357 | -8.023% |
| 2026-05-22 | 22.12 | 22.21 | 22.12 | 22.16 | +0.166% | 19,752 | -7.407% |
| 2026-05-21 | 22.07 | 22.15 | 21.98 | 22.12 | +0.236% | 19,601 | -7.253% |
| 2026-05-20 | 21.91 | 22.10 | 21.90 | 22.07 | +0.674% | 15,836 | -7.034% |
| 2026-05-19 | 22.00 | 22.12 | 21.92 | 21.93 | -1.038% | 34,455 | -6.408% |
| 2026-05-18 | 22.21 | 22.21 | 22.11 | 22.16 | -0.203% | 6,436 | -7.380% |
| 2026-05-15 | 22.36 | 22.36 | 22.18 | 22.20 | -1.070% | 41,619 | -7.568% |
| 2026-05-14 | 22.42 | 22.49 | 22.42 | 22.44 | +0.045% | 38,517 | -8.556% |
| 2026-05-13 | 22.43 | 22.56 | 22.42 | 22.43 | -0.068% | 64,697 | -8.515% |
| 2026-05-12 | 22.43 | 22.48 | 22.43 | 22.45 | -0.189% | 28,909 | -8.577% |
| 2026-05-11 | 22.49 | 22.50 | 22.48 | 22.49 | -0.095% | 15,026 | -8.750% |
| 2026-05-08 | 22.50 | 22.55 | 22.48 | 22.51 | +0.016% | 69,811 | -8.836% |
| 2026-05-07 | 22.51 | 22.54 | 22.45 | 22.51 | -0.020% | 26,226 | -8.822% |
| 2026-05-06 | 22.40 | 22.52 | 22.40 | 22.51 | +0.401% | 21,084 | -8.841% |
| 2026-05-05 | 22.50 | 22.50 | 22.34 | 22.42 | +0.246% | 16,761 | -8.475% |
| 2026-05-04 | 22.40 | 22.41 | 22.31 | 22.36 | -0.112% | 6,886 | -8.249% |
| 2026-05-01 | 22.54 | 22.54 | 22.35 | 22.39 | +0.013% | 13,183 | -8.352% |
| 2026-04-30 | 22.41 | 22.42 | 22.31 | 22.39 | -0.147% | 15,940 | -8.340% |
| 2026-04-29 | 22.48 | 22.48 | 22.40 | 22.42 | -0.089% | 12,243 | -8.475% |
| 2026-04-28 | 22.46 | 22.46 | 22.36 | 22.44 | -0.166% | 22,327 | -8.556% |
| 2026-04-27 | 22.48 | 22.51 | 22.45 | 22.48 | +0.166% | 22,008 | -8.707% |
| 2026-04-24 | 22.48 | 22.49 | 22.37 | 22.44 | -0.178% | 41,599 | -8.556% |
| 2026-04-23 | 22.50 | 22.50 | 22.40 | 22.48 | +0.045% | 22,105 | -8.719% |
| 2026-04-22 | 22.48 | 22.48 | 22.40 | 22.47 | +0.313% | 16,275 | -8.678% |
| 2026-04-21 | 22.48 | 22.48 | 22.40 | 22.40 | -0.356% | 21,251 | -8.393% |
| 2026-04-20 | 22.39 | 22.49 | 22.39 | 22.48 | +0.045% | 38,462 | -8.719% |
| 2026-04-17 | 22.38 | 22.53 | 22.36 | 22.47 | +0.223% | 31,496 | -8.678% |
| 2026-04-16 | 22.37 | 22.43 | 22.37 | 22.42 | +0.268% | 5,733 | -8.475% |
| 2026-04-15 | 22.39 | 22.45 | 22.36 | 22.36 | -0.622% | 18,827 | -8.229% |
| 2026-04-14 | 22.45 | 22.50 | 22.45 | 22.50 | +0.446% | 38,730 | -8.800% |
| 2026-04-13 | 22.32 | 22.45 | 22.32 | 22.40 | -0.134% | 32,731 | -8.393% |
| 2026-04-10 | 22.35 | 22.43 | 22.35 | 22.43 | +0.223% | 23,105 | -8.515% |
| 2026-04-09 | 22.41 | 22.45 | 22.33 | 22.38 | +0.089% | 25,461 | -8.311% |
| 2026-04-08 | 22.41 | 22.48 | 22.32 | 22.36 | +0.585% | 53,059 | -8.229% |
| 2026-04-07 | 22.26 | 22.27 | 22.17 | 22.23 | +0.225% | 15,550 | -7.692% |
| 2026-04-06 | 22.27 | 22.27 | 22.17 | 22.18 | -0.270% | 5,993 | -7.484% |
| 2026-04-02 | 22.02 | 22.26 | 22.02 | 22.24 | +0.338% | 31,089 | -7.734% |
| 2026-04-01 | 22.11 | 22.23 | 22.10 | 22.16 | +0.430% | 39,887 | -7.422% |
| 2026-03-31 | 22.06 | 22.11 | 22.04 | 22.07 | +0.455% | 10,499 | -7.023% |
| 2026-03-30 | 22.01 | 22.05 | 21.94 | 21.97 | -0.091% | 42,703 | -6.600% |
| 2026-03-27 | 21.97 | 22.00 | 21.89 | 21.99 | +0.091% | 33,879 | -6.685% |
| 2026-03-26 | 22.01 | 22.02 | 21.89 | 21.97 | -0.004% | 7,945 | -6.600% |
| 2026-03-25 | 22.13 | 22.13 | 21.92 | 21.97 | +0.232% | 58,700 | -6.603% |
| 2026-03-24 | 22.05 | 22.05 | 21.87 | 21.92 | -0.608% | 28,974 | -6.387% |
| 2026-03-23 | 22.07 | 22.13 | 22.03 | 22.05 | -0.027% | 95,524 | -6.956% |
| 2026-03-20 | 22.41 | 22.41 | 22.06 | 22.06 | -1.076% | 11,249 | -6.981% |
| 2026-03-19 | 22.35 | 22.37 | 22.26 | 22.30 | -0.334% | 26,105 | -7.982% |
| 2026-03-18 | 22.44 | 22.44 | 22.35 | 22.37 | -0.157% | 30,952 | -8.290% |
| 2026-03-17 | 22.34 | 22.50 | 22.34 | 22.41 | +0.134% | 22,917 | -8.434% |
| 2026-03-16 | 22.51 | 22.51 | 22.34 | 22.38 | +0.449% | 19,894 | -8.311% |
| 2026-03-13 | 22.29 | 22.34 | 22.25 | 22.28 | +0.157% | 31,134 | -7.899% |
| 2026-03-12 | 22.38 | 22.38 | 22.25 | 22.25 | -0.202% | 5,759 | -7.755% |
| 2026-03-11 | 22.39 | 22.39 | 22.26 | 22.29 | -0.447% | 24,293 | -7.941% |
| 2026-03-10 | 22.39 | 22.43 | 22.38 | 22.39 | -0.338% | 9,065 | -8.352% |
| 2026-03-09 | 22.38 | 22.47 | 22.38 | 22.47 | +0.205% | 76,237 | -8.662% |
| 2026-03-06 | 22.47 | 22.47 | 22.34 | 22.42 | -0.045% | 54,497 | -8.475% |
| 2026-03-05 | 22.40 | 22.48 | 22.24 | 22.43 | -0.178% | 64,638 | -8.515% |
| 2026-03-04 | 22.42 | 22.49 | 22.40 | 22.47 | +0.134% | 26,552 | -8.678% |
| 2026-03-03 | 22.50 | 22.52 | 22.41 | 22.44 | -0.532% | 53,253 | -8.556% |
| 2026-03-02 | 22.63 | 22.65 | 22.55 | 22.56 | -0.661% | 57,108 | -9.043% |
| 2026-02-27 | 22.67 | 22.71 | 22.64 | 22.71 | +0.309% | 45,533 | -9.643% |
| 2026-02-26 | 22.58 | 22.66 | 22.58 | 22.64 | +0.266% | 12,109 | -9.364% |
| 2026-02-25 | 22.63 | 22.63 | 22.55 | 22.58 | -0.027% | 14,559 | -9.123% |
| 2026-02-24 | 22.52 | 22.60 | 22.52 | 22.59 | +0.249% | 77,393 | -9.147% |
| 2026-02-23 | 22.50 | 22.53 | 22.49 | 22.53 | -0.244% | 14,360 | -8.921% |
| 2026-02-20 | 22.50 | 22.59 | 22.50 | 22.59 | +0.066% | 8,610 | -9.143% |
| 2026-02-19 | 22.55 | 22.58 | 22.55 | 22.57 | +0.089% | 18,322 | -9.083% |
| 2026-02-18 | 22.48 | 22.57 | 22.48 | 22.55 | +0.089% | 19,577 | -9.002% |
| 2026-02-17 | 22.55 | 22.56 | 22.50 | 22.53 | +0.312% | 13,904 | -8.921% |
| 2026-02-13 | 22.43 | 22.53 | 22.43 | 22.46 | +0.134% | 11,397 | -8.638% |
| 2026-02-12 | 22.46 | 22.46 | 22.39 | 22.43 | +0.223% | 22,436 | -8.515% |
| 2026-02-11 | 22.44 | 22.44 | 22.35 | 22.38 | -0.401% | 14,587 | -8.311% |
| 2026-02-10 | 22.49 | 22.50 | 22.43 | 22.47 | +0.357% | 12,259 | -8.678% |
| 2026-02-09 | 22.39 | 22.41 | 22.38 | 22.39 | +0.224% | 5,813 | -8.352% |
| 2026-02-06 | 22.38 | 22.39 | 22.34 | 22.34 | 0.000% | 7,239 | -8.147% |
| 2026-02-05 | 22.28 | 22.38 | 22.28 | 22.34 | +0.090% | 26,539 | -8.147% |
| 2026-02-04 | 22.29 | 22.37 | 22.29 | 22.32 | +0.090% | 18,869 | -8.065% |
| 2026-02-03 | 22.27 | 22.34 | 22.27 | 22.30 | +0.045% | 9,032 | -7.982% |
| 2026-02-02 | 22.31 | 22.36 | 22.29 | 22.29 | +0.045% | 45,615 | -7.941% |
| 2026-01-30 | 22.24 | 22.33 | 22.24 | 22.28 | +0.270% | 24,182 | -7.899% |
| 2026-01-29 | 22.25 | 22.29 | 22.21 | 22.22 | -0.090% | 17,523 | -7.651% |
| 2026-01-28 | 22.28 | 22.29 | 22.23 | 22.24 | +0.072% | 19,831 | -7.734% |
| 2026-01-27 | 22.20 | 22.26 | 22.19 | 22.22 | +0.018% | 15,421 | -7.667% |
| 2026-01-26 | 22.29 | 22.29 | 22.22 | 22.22 | -0.045% | 21,090 | -7.651% |
| 2026-01-23 | 22.20 | 22.24 | 22.18 | 22.23 | +0.180% | 18,565 | -7.692% |
| 2026-01-22 | 22.20 | 22.20 | 22.15 | 22.19 | +0.027% | 11,643 | -7.526% |
| 2026-01-21 | 22.23 | 22.23 | 22.12 | 22.18 | -0.012% | 13,585 | -7.501% |
| 2026-01-20 | 22.30 | 22.30 | 22.17 | 22.19 | -0.908% | 18,040 | -7.512% |
| 2026-01-16 | 22.43 | 22.43 | 22.37 | 22.39 | +0.045% | 16,146 | -8.352% |
| 2026-01-15 | 22.41 | 22.43 | 22.38 | 22.38 | -0.152% | 22,312 | -8.311% |
| 2026-01-14 | 22.40 | 22.43 | 22.37 | 22.41 | +0.152% | 6,832 | -8.450% |
| 2026-01-13 | 22.39 | 22.43 | 22.37 | 22.38 | 0.000% | 34,768 | -8.311% |
| 2026-01-12 | 22.40 | 22.46 | 22.37 | 22.38 | -0.312% | 31,875 | -8.311% |
| 2026-01-09 | 22.45 | 22.46 | 22.34 | 22.45 | +0.178% | 19,206 | -8.597% |
| 2026-01-08 | 22.40 | 22.44 | 22.37 | 22.41 | 0.000% | 21,730 | -8.434% |
| 2026-01-07 | 22.36 | 22.42 | 22.36 | 22.41 | +0.336% | 18,736 | -8.434% |
| 2026-01-06 | 22.41 | 22.41 | 22.28 | 22.34 | -0.116% | 25,486 | -8.126% |
| 2026-01-05 | 22.49 | 22.49 | 22.34 | 22.36 | +0.184% | 18,592 | -8.233% |
| 2026-01-02 | 22.40 | 22.40 | 22.31 | 22.32 | +0.027% | 6,460 | -8.065% |
| 2025-12-31 | 22.30 | 22.37 | 22.27 | 22.31 | +0.063% | 39,418 | -8.040% |
| 2025-12-30 | 22.30 | 22.33 | 22.24 | 22.30 | 0.000% | 92,895 | -7.982% |
| 2025-12-29 | 22.32 | 22.32 | 22.28 | 22.30 | 0.000% | 84,802 | -7.982% |
| 2025-12-26 | 22.30 | 22.33 | 22.27 | 22.30 | -0.224% | 39,961 | -7.982% |
| 2025-12-24 | 22.37 | 22.37 | 22.29 | 22.35 | +0.157% | 20,024 | -8.188% |
| 2025-12-23 | 22.29 | 22.34 | 22.29 | 22.32 | +0.103% | 27,288 | -8.044% |
| 2025-12-22 | 22.30 | 22.33 | 22.28 | 22.29 | -0.304% | 23,093 | -7.949% |
| 2025-12-19 | 22.29 | 22.38 | 22.29 | 22.36 | -0.116% | 14,790 | -8.229% |
| 2025-12-18 | 22.38 | 22.42 | 22.36 | 22.39 | -0.036% | 19,871 | -8.336% |
| 2025-12-17 | 22.39 | 22.40 | 22.36 | 22.39 | +0.152% | 10,432 | -8.368% |
| 2025-12-16 | 22.32 | 22.37 | 22.32 | 22.36 | +0.269% | 13,811 | -8.229% |
| 2025-12-15 | 22.31 | 22.35 | 22.30 | 22.30 | -0.224% | 29,655 | -7.982% |
| 2025-12-12 | 22.33 | 22.35 | 22.30 | 22.35 | -0.152% | 7,726 | -8.188% |
| 2025-12-11 | 22.40 | 22.41 | 22.36 | 22.38 | +0.107% | 29,488 | -8.327% |
| 2025-12-10 | 22.34 | 22.40 | 22.32 | 22.36 | +0.045% | 16,696 | -8.229% |
| 2025-12-09 | 22.51 | 22.51 | 22.34 | 22.35 | -0.134% | 11,882 | -8.188% |
| 2025-12-08 | 22.53 | 22.53 | 22.32 | 22.38 | +0.314% | 15,185 | -8.311% |
| 2025-12-05 | 22.30 | 22.38 | 22.30 | 22.31 | 0.000% | 31,487 | -8.023% |
| 2025-12-04 | 22.32 | 22.35 | 22.30 | 22.31 | -0.045% | 7,156 | -8.023% |
| 2025-12-03 | 22.43 | 22.43 | 22.26 | 22.32 | -0.067% | 45,862 | -8.065% |
| 2025-12-02 | 22.49 | 22.49 | 22.33 | 22.34 | -0.290% | 5,828 | -8.126% |
| 2025-12-01 | 22.51 | 22.51 | 22.34 | 22.40 | -0.400% | 11,680 | -8.393% |
| 2025-11-28 | 22.48 | 22.50 | 22.40 | 22.49 | 0.000% | 11,457 | -8.759% |
| 2025-11-26 | 22.46 | 22.49 | 22.37 | 22.49 | +0.178% | 15,073 | -8.759% |
| 2025-11-25 | 22.47 | 22.49 | 22.38 | 22.45 | +0.313% | 47,051 | -8.597% |
| 2025-11-24 | 22.44 | 22.46 | 22.38 | 22.38 | -0.511% | 20,561 | -8.311% |
| 2025-11-21 | 22.53 | 22.53 | 22.43 | 22.50 | +0.200% | 23,467 | -8.780% |
| 2025-11-20 | 22.53 | 22.53 | 22.43 | 22.45 | -0.222% | 39,196 | -8.597% |
| 2025-11-19 | 22.57 | 22.57 | 22.43 | 22.50 | -0.089% | 10,488 | -8.800% |
| 2025-11-18 | 22.57 | 22.57 | 22.45 | 22.52 | +0.134% | 40,775 | -8.881% |
| 2025-11-17 | 22.46 | 22.51 | 22.45 | 22.49 | +0.178% | 14,099 | -8.759% |
| 2025-11-14 | 22.65 | 22.65 | 22.44 | 22.45 | -0.353% | 24,255 | -8.597% |
| 2025-11-13 | 22.50 | 22.54 | 22.46 | 22.53 | -0.090% | 9,995 | -8.920% |
| 2025-11-12 | 22.62 | 22.62 | 22.51 | 22.55 | 0.000% | 12,043 | -9.002% |
| 2025-11-11 | 22.47 | 22.57 | 22.47 | 22.55 | +0.155% | 28,035 | -9.002% |
| 2025-11-10 | 22.56 | 22.56 | 22.48 | 22.52 | +0.015% | 17,835 | -8.861% |
| 2025-11-07 | 22.52 | 22.57 | 22.48 | 22.51 | -0.126% | 6,721 | -8.847% |
| 2025-11-06 | 22.60 | 22.60 | 22.44 | 22.54 | +0.289% | 15,262 | -8.962% |
| 2025-11-05 | 22.54 | 22.55 | 22.45 | 22.48 | -0.333% | 15,122 | -8.699% |
| 2025-11-04 | 22.55 | 22.55 | 22.50 | 22.55 | +0.267% | 27,703 | -9.002% |
| 2025-11-03 | 22.50 | 22.50 | 22.45 | 22.49 | -0.178% | 13,522 | -8.759% |
| 2025-10-31 | 22.54 | 22.58 | 22.46 | 22.53 | +0.089% | 18,369 | -8.921% |
| 2025-10-30 | 22.42 | 22.51 | 22.42 | 22.51 | -0.354% | 30,927 | -8.841% |
| 2025-10-29 | 22.57 | 22.59 | 22.50 | 22.59 | +0.133% | 12,847 | -9.163% |
| 2025-10-28 | 22.60 | 22.60 | 22.50 | 22.56 | +0.133% | 36,993 | -9.043% |
| 2025-10-27 | 22.58 | 22.59 | 22.52 | 22.53 | +0.013% | 15,977 | -8.921% |
| 2025-10-24 | 22.57 | 22.60 | 22.52 | 22.53 | -0.057% | 21,662 | -8.910% |
| 2025-10-23 | 22.58 | 22.58 | 22.48 | 22.54 | +0.044% | 22,545 | -8.962% |
| 2025-10-22 | 22.60 | 22.60 | 22.50 | 22.53 | -0.051% | 15,830 | -8.921% |
| 2025-10-21 | 22.59 | 22.59 | 22.50 | 22.54 | +0.229% | 14,356 | -8.968% |
| 2025-10-20 | 22.48 | 22.60 | 22.48 | 22.49 | -0.443% | 39,390 | -8.759% |
| 2025-10-17 | 22.62 | 22.62 | 22.51 | 22.59 | +0.222% | 33,881 | -9.163% |
| 2025-10-16 | 22.52 | 22.54 | 22.48 | 22.54 | +0.334% | 10,874 | -8.962% |
| 2025-10-15 | 22.65 | 22.65 | 22.42 | 22.46 | +0.290% | 9,745 | -8.658% |
| 2025-10-14 | 22.63 | 22.63 | 22.37 | 22.40 | +0.224% | 33,891 | -8.393% |
| 2025-10-13 | 22.44 | 22.44 | 22.27 | 22.35 | +0.134% | 10,496 | -8.188% |
| 2025-10-10 | 22.39 | 22.39 | 22.31 | 22.32 | +0.135% | 88,774 | -8.065% |
| 2025-10-09 | 22.35 | 22.35 | 22.27 | 22.29 | -0.117% | 15,304 | -7.941% |
| 2025-10-08 | 22.27 | 22.36 | 22.27 | 22.32 | +0.004% | 14,687 | -8.048% |
| 2025-10-07 | 22.23 | 22.32 | 22.23 | 22.32 | +0.203% | 3,235 | -8.044% |
| 2025-10-06 | 22.47 | 22.47 | 22.22 | 22.27 | +0.022% | 4,234 | -7.858% |
| 2025-10-03 | 22.32 | 22.32 | 22.22 | 22.27 | -0.022% | 20,434 | -7.837% |
| 2025-10-02 | 22.28 | 22.31 | 22.23 | 22.27 | +0.022% | 5,612 | -7.858% |
| 2025-10-01 | 22.28 | 22.33 | 22.19 | 22.27 | +0.108% | 40,704 | -7.837% |
| 2025-09-30 | 22.21 | 22.26 | 22.21 | 22.24 | +0.140% | 23,734 | -7.738% |
| 2025-09-29 | 22.19 | 22.23 | 22.16 | 22.21 | +0.316% | 36,066 | -7.609% |
| 2025-09-26 | 22.19 | 22.19 | 22.13 | 22.14 | -0.225% | 27,760 | -7.317% |
| 2025-09-25 | 22.18 | 22.21 | 22.09 | 22.19 | +0.181% | 23,875 | -7.526% |
| 2025-09-24 | 22.20 | 22.21 | 22.14 | 22.15 | -0.288% | 20,765 | -7.359% |
| 2025-09-23 | 22.17 | 22.26 | 22.17 | 22.21 | +0.131% | 19,119 | -7.626% |
| 2025-09-22 | 22.21 | 22.24 | 22.15 | 22.18 | -0.382% | 18,285 | -7.505% |
| 2025-09-19 | 22.35 | 22.35 | 22.22 | 22.27 | +0.042% | 21,295 | -7.858% |
| 2025-09-18 | 22.26 | 22.28 | 22.21 | 22.26 | -0.181% | 17,867 | -7.820% |
| 2025-09-17 | 22.35 | 22.39 | 22.28 | 22.30 | +0.026% | 12,699 | -7.986% |
| 2025-09-16 | 22.25 | 22.32 | 22.22 | 22.30 | +0.446% | 8,630 | -7.962% |
| 2025-09-15 | 22.21 | 22.26 | 22.16 | 22.20 | -0.063% | 17,429 | -7.551% |
| 2025-09-12 | 22.17 | 22.21 | 22.10 | 22.21 | +0.135% | 29,214 | -7.609% |
| 2025-09-11 | 22.10 | 22.21 | 22.07 | 22.18 | +0.544% | 12,110 | -7.484% |
| 2025-09-10 | 21.98 | 22.08 | 21.97 | 22.06 | +0.364% | 35,180 | -6.981% |
| 2025-09-09 | 22.00 | 22.01 | 21.85 | 21.98 | +0.274% | 34,286 | -6.642% |
| 2025-09-08 | 21.75 | 21.92 | 21.75 | 21.92 | +0.887% | 26,526 | -6.387% |
| 2025-09-05 | 21.64 | 21.76 | 21.64 | 21.73 | +1.104% | 11,018 | -5.556% |
| 2025-09-04 | 21.45 | 21.50 | 21.42 | 21.49 | +0.163% | 13,550 | -4.514% |
| 2025-09-03 | 21.29 | 21.49 | 21.29 | 21.45 | +0.117% | 30,331 | -4.358% |
| 2025-09-02 | 21.39 | 21.43 | 21.32 | 21.43 | +0.093% | 21,136 | -4.246% |
| 2025-08-29 | 21.43 | 21.43 | 21.36 | 21.41 | +0.187% | 8,012 | -4.157% |
| 2025-08-28 | 21.35 | 21.41 | 21.35 | 21.37 | -0.047% | 20,933 | -3.978% |
| 2025-08-27 | 21.40 | 21.40 | 21.34 | 21.38 | +0.094% | 13,683 | -4.022% |
| 2025-08-26 | 21.32 | 21.42 | 21.32 | 21.36 | 0.000% | 17,608 | -3.933% |
| 2025-08-25 | 21.45 | 21.45 | 21.32 | 21.36 | +0.141% | 12,472 | -3.933% |
| 2025-08-22 | 21.30 | 21.41 | 21.26 | 21.33 | +0.424% | 59,658 | -3.797% |
| 2025-08-21 | 21.34 | 21.34 | 21.23 | 21.24 | -0.347% | 22,419 | -3.390% |
| 2025-08-20 | 21.36 | 21.38 | 21.29 | 21.31 | +0.004% | 21,540 | -3.725% |
| 2025-08-19 | 21.38 | 21.40 | 21.30 | 21.31 | -0.353% | 23,328 | -3.721% |
| 2025-08-18 | 21.42 | 21.42 | 21.32 | 21.39 | -0.240% | 42,558 | -4.061% |
| 2025-08-15 | 21.50 | 21.51 | 21.41 | 21.44 | 0.000% | 24,450 | -4.291% |
| 2025-08-14 | 21.51 | 21.51 | 21.40 | 21.44 | -0.372% | 21,585 | -4.291% |
| 2025-08-13 | 21.56 | 21.56 | 21.45 | 21.52 | +0.093% | 34,853 | -4.647% |
| 2025-08-12 | 21.52 | 21.52 | 21.42 | 21.50 | -0.023% | 22,161 | -4.558% |
| 2025-08-11 | 21.41 | 21.52 | 21.41 | 21.50 | +0.210% | 40,345 | -4.580% |
| 2025-08-08 | 21.52 | 21.52 | 21.37 | 21.46 | -0.186% | 10,529 | -4.380% |
| 2025-08-07 | 21.50 | 21.50 | 21.40 | 21.50 | +0.093% | 21,842 | -4.558% |
| 2025-08-06 | 21.50 | 21.51 | 21.40 | 21.48 | -0.047% | 131,529 | -4.469% |
| 2025-08-05 | 21.40 | 21.50 | 21.40 | 21.49 | +0.233% | 53,940 | -4.514% |
| 2025-08-04 | 21.54 | 21.54 | 21.42 | 21.44 | -0.140% | 22,818 | -4.291% |
| 2025-08-01 | 21.39 | 21.51 | 21.38 | 21.47 | +0.893% | 42,384 | -4.425% |
| 2025-07-31 | 21.29 | 21.30 | 21.21 | 21.28 | +0.330% | 8,531 | -3.571% |
| 2025-07-30 | 21.28 | 21.28 | 21.19 | 21.21 | -0.516% | 19,140 | -3.253% |
| 2025-07-29 | 21.24 | 21.32 | 21.19 | 21.32 | +0.495% | 44,257 | -3.752% |
| 2025-07-28 | 21.22 | 21.23 | 21.16 | 21.21 | +0.118% | 22,792 | -3.276% |
| 2025-07-25 | 21.34 | 21.34 | 21.10 | 21.19 | +0.047% | 29,230 | -3.162% |
| 2025-07-24 | 21.18 | 21.18 | 21.13 | 21.18 | +0.332% | 79,262 | -3.116% |
| 2025-07-23 | 21.16 | 21.26 | 21.10 | 21.11 | -0.167% | 25,047 | -2.795% |
| 2025-07-22 | 21.18 | 21.20 | 21.10 | 21.15 | +0.168% | 15,832 | -2.958% |
| 2025-07-21 | 21.15 | 21.21 | 21.11 | 21.11 | -0.331% | 31,618 | -2.795% |
| 2025-07-18 | 21.27 | 21.27 | 21.13 | 21.18 | -0.236% | 21,569 | -3.116% |
| 2025-07-17 | 21.35 | 21.36 | 21.23 | 21.23 | -0.562% | 258,981 | -3.344% |
| 2025-07-16 | 21.61 | 21.61 | 21.31 | 21.35 | -0.317% | 21,930 | -3.888% |
| 2025-07-15 | 21.62 | 21.62 | 21.36 | 21.42 | -0.934% | 43,474 | -4.193% |
| 2025-07-14 | 21.53 | 21.62 | 21.47 | 21.62 | +0.465% | 26,759 | -5.088% |
| 2025-07-11 | 21.56 | 21.56 | 21.50 | 21.52 | -0.324% | 35,388 | -4.647% |
| 2025-07-10 | 21.52 | 21.59 | 21.52 | 21.59 | -0.093% | 57,922 | -4.956% |
| 2025-07-09 | 21.57 | 21.61 | 21.51 | 21.61 | +0.185% | 37,929 | -5.044% |
| 2025-07-08 | 21.62 | 21.62 | 21.50 | 21.57 | +0.326% | 18,746 | -4.868% |
| 2025-07-07 | 21.58 | 21.60 | 21.50 | 21.50 | -0.463% | 12,267 | -4.558% |
| 2025-07-03 | 21.57 | 21.60 | 21.51 | 21.60 | +0.186% | 19,817 | -5.000% |
| 2025-07-02 | 21.61 | 21.61 | 21.53 | 21.56 | -0.370% | 14,422 | -4.824% |
| 2025-07-01 | 21.64 | 21.67 | 21.51 | 21.64 | 0.000% | 6,615 | -5.176% |
| 2025-06-30 | 21.52 | 21.64 | 21.52 | 21.64 | +0.441% | 15,280 | -5.176% |
| 2025-06-27 | 21.55 | 21.71 | 21.53 | 21.55 | -0.093% | 16,886 | -4.757% |
| 2025-06-26 | 21.68 | 21.68 | 21.51 | 21.57 | +0.023% | 13,637 | -4.846% |
| 2025-06-25 | 21.54 | 21.60 | 21.46 | 21.56 | -0.093% | 17,880 | -4.824% |
| 2025-06-24 | 21.57 | 21.61 | 21.52 | 21.58 | +0.093% | 17,737 | -4.912% |
| 2025-06-23 | 21.59 | 21.62 | 21.48 | 21.56 | -0.278% | 19,550 | -4.824% |
| 2025-06-20 | 21.59 | 21.63 | 21.53 | 21.62 | +0.558% | 35,874 | -5.088% |
| 2025-06-18 | 21.56 | 21.60 | 21.49 | 21.50 | -0.046% | 23,096 | -4.558% |
| 2025-06-17 | 21.55 | 21.60 | 21.51 | 21.51 | +0.186% | 55,272 | -4.603% |
| 2025-06-16 | 21.53 | 21.57 | 21.47 | 21.47 | -0.279% | 19,352 | -4.425% |
| 2025-06-13 | 21.52 | 21.57 | 21.47 | 21.53 | -0.139% | 32,662 | -4.691% |
| 2025-06-12 | 21.52 | 21.56 | 21.46 | 21.56 | +0.536% | 33,645 | -4.824% |
| 2025-06-11 | 21.57 | 21.57 | 21.41 | 21.45 | +0.163% | 13,290 | -4.313% |
| 2025-06-10 | 21.42 | 21.48 | 21.38 | 21.41 | +0.234% | 17,779 | -4.157% |
| 2025-06-09 | 21.34 | 21.46 | 21.34 | 21.36 | +0.023% | 20,294 | -3.933% |
| 2025-06-06 | 21.56 | 21.56 | 21.35 | 21.36 | -0.582% | 16,434 | -3.910% |
| 2025-06-05 | 21.57 | 21.57 | 21.37 | 21.48 | +0.280% | 24,040 | -4.469% |
| 2025-06-04 | 21.47 | 21.49 | 21.31 | 21.42 | +0.070% | 21,288 | -4.202% |
| 2025-06-03 | 21.47 | 21.52 | 21.33 | 21.41 | -0.349% | 4,880 | -4.135% |
| 2025-06-02 | 21.43 | 21.54 | 21.40 | 21.48 | -0.171% | 10,752 | -4.469% |
| 2025-05-30 | 21.48 | 21.56 | 21.48 | 21.52 | +0.124% | 9,529 | -4.632% |
| 2025-05-29 | 21.56 | 21.57 | 21.47 | 21.49 | +0.093% | 33,044 | -4.514% |
| 2025-05-28 | 21.51 | 21.55 | 21.43 | 21.47 | -0.232% | 12,789 | -4.425% |
| 2025-05-27 | 21.60 | 21.71 | 21.43 | 21.52 | +0.420% | 9,101 | -4.647% |
| 2025-05-23 | 21.46 | 21.60 | 21.43 | 21.43 | -0.140% | 42,377 | -4.246% |
| 2025-05-22 | 21.40 | 21.48 | 21.40 | 21.46 | -0.047% | 16,864 | -4.380% |
| 2025-05-21 | 21.59 | 21.64 | 21.47 | 21.47 | -0.786% | 18,296 | -4.425% |
| 2025-05-20 | 21.67 | 21.71 | 21.63 | 21.64 | -0.138% | 3,309 | -5.176% |
| 2025-05-19 | 21.70 | 21.72 | 21.63 | 21.67 | -0.596% | 16,617 | -5.307% |
| 2025-05-16 | 21.82 | 21.88 | 21.80 | 21.80 | -0.183% | 17,462 | -5.872% |
| 2025-05-15 | 22.04 | 22.04 | 21.79 | 21.84 | -0.046% | 10,098 | -6.044% |
| 2025-05-14 | 21.78 | 21.88 | 21.68 | 21.85 | -0.183% | 26,102 | -6.087% |
| 2025-05-13 | 21.94 | 21.94 | 21.76 | 21.89 | +0.597% | 12,517 | -6.259% |
| 2025-05-12 | 21.97 | 21.97 | 21.76 | 21.76 | -0.707% | 27,072 | -5.699% |
| 2025-05-09 | 21.93 | 22.00 | 21.83 | 21.91 | +0.343% | 23,494 | -6.366% |
| 2025-05-08 | 22.02 | 22.02 | 21.81 | 21.84 | -0.365% | 10,198 | -6.044% |
| 2025-05-07 | 22.07 | 22.07 | 21.80 | 21.92 | -0.091% | 8,611 | -6.387% |
| 2025-05-06 | 21.87 | 21.94 | 21.77 | 21.94 | +0.642% | 68,511 | -6.472% |
| 2025-05-05 | 21.82 | 22.03 | 21.80 | 21.80 | -0.297% | 10,609 | -5.872% |
| 2025-05-02 | 21.82 | 21.94 | 21.82 | 21.86 | -0.228% | 4,104 | -6.151% |
| 2025-05-01 | 21.99 | 21.99 | 21.87 | 21.91 | -0.069% | 7,647 | -6.365% |
| 2025-04-30 | 22.05 | 22.05 | 21.81 | 21.93 | +0.366% | 17,405 | -6.430% |
| 2025-04-29 | 21.72 | 21.85 | 21.72 | 21.85 | +0.414% | 3,286 | -6.087% |
| 2025-04-28 | 21.64 | 21.85 | 21.64 | 21.76 | -0.412% | 30,401 | -5.699% |
| 2025-04-25 | 21.95 | 21.98 | 21.64 | 21.85 | +0.622% | 12,791 | -6.087% |
| 2025-04-24 | 21.97 | 21.97 | 21.64 | 21.71 | +0.953% | 20,062 | -5.503% |
| 2025-04-23 | 21.75 | 21.85 | 21.51 | 21.51 | -0.232% | 28,641 | -4.603% |
| 2025-04-22 | 21.55 | 21.67 | 21.45 | 21.56 | -0.116% | 32,594 | -4.824% |
| 2025-04-21 | 21.56 | 21.80 | 21.51 | 21.59 | -0.888% | 51,578 | -4.934% |
| 2025-04-17 | 21.68 | 21.91 | 21.66 | 21.78 | +0.384% | 37,218 | -5.778% |
| 2025-04-16 | 21.64 | 21.79 | 21.64 | 21.70 | +0.254% | 23,093 | -5.416% |
| 2025-04-15 | 21.92 | 21.92 | 21.59 | 21.64 | -0.276% | 78,092 | -5.176% |
| 2025-04-14 | 21.39 | 21.79 | 21.31 | 21.70 | 0.000% | 54,681 | -5.438% |