QVMM
Invesco S&P MidCap 400 QVM Multi-factor ETF
stockNYSEETF
At CloseOct 2, 2026 3:57:56 PM EDT
34.16USD+1.038%(+0.35)1,574
QVMM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 34.20 | 34.26 | 34.15 | 34.15 | +1.012% | 1,574 | 0.000% |
| 2026-10-01 | 33.67 | 33.83 | 33.67 | 33.81 | +0.892% | 2,696 | +1.012% |
| 2026-09-30 | 33.65 | 33.65 | 33.51 | 33.51 | -0.473% | 910 | +1.913% |
| 2026-09-29 | 33.59 | 33.67 | 33.48 | 33.67 | +0.087% | 5,272 | +1.432% |
| 2026-09-28 | 33.55 | 33.74 | 33.55 | 33.64 | -0.946% | 12,122 | +1.520% |
| 2026-09-25 | 33.98 | 34.06 | 33.96 | 33.96 | +0.356% | 3,841 | +0.559% |
| 2026-09-24 | 33.77 | 34.00 | 33.77 | 33.84 | -0.471% | 11,194 | +0.918% |
| 2026-09-23 | 34.17 | 34.23 | 34.00 | 34.00 | -0.662% | 3,762 | +0.442% |
| 2026-09-22 | 34.18 | 34.23 | 34.15 | 34.23 | +0.336% | 1,250 | -0.223% |
| 2026-09-21 | 34.17 | 34.17 | 34.11 | 34.11 | +0.021% | 2,772 | +0.112% |
| 2026-09-18 | 34.05 | 34.11 | 34.02 | 34.11 | -0.320% | 10,056 | +0.133% |
| 2026-09-17 | 34.28 | 34.30 | 34.21 | 34.22 | +0.550% | 3,174 | -0.188% |
| 2026-09-16 | 34.42 | 34.45 | 34.03 | 34.03 | -0.542% | 1,409 | +0.361% |
| 2026-09-15 | 34.21 | 34.28 | 34.21 | 34.21 | -0.444% | 7,467 | -0.182% |
| 2026-09-14 | 34.48 | 34.52 | 34.35 | 34.37 | -0.915% | 6,796 | -0.625% |
| 2026-09-11 | 34.74 | 34.74 | 34.63 | 34.68 | +0.765% | 2,623 | -1.534% |
| 2026-09-10 | 34.81 | 34.81 | 34.42 | 34.42 | -1.007% | 30,153 | -0.781% |
| 2026-09-09 | 34.80 | 34.87 | 34.76 | 34.77 | -1.099% | 3,761 | -1.780% |
| 2026-09-08 | 35.29 | 35.35 | 35.16 | 35.16 | -0.699% | 2,037 | -2.859% |
| 2026-09-04 | 35.45 | 35.51 | 35.38 | 35.40 | +0.279% | 960 | -3.537% |
| 2026-09-03 | 35.07 | 35.30 | 35.02 | 35.30 | +0.899% | 16,722 | -3.268% |
| 2026-09-02 | 34.88 | 35.11 | 34.88 | 34.99 | +0.619% | 21,986 | -2.398% |
| 2026-09-01 | 34.79 | 34.85 | 34.77 | 34.77 | -1.030% | 6,515 | -1.794% |
| 2026-08-31 | 35.12 | 35.14 | 35.09 | 35.14 | -0.512% | 4,879 | -2.805% |
| 2026-08-28 | 35.36 | 35.36 | 35.32 | 35.32 | -1.068% | 250 | -3.303% |
| 2026-08-27 | 35.70 | 35.70 | 35.70 | 35.70 | +0.063% | 16 | -4.335% |
| 2026-08-26 | 35.68 | 35.68 | 35.68 | 35.68 | +0.582% | 14 | -4.275% |
| 2026-08-25 | 35.44 | 35.47 | 35.44 | 35.47 | -0.135% | 232 | -3.718% |
| 2026-08-24 | 35.54 | 35.54 | 35.52 | 35.52 | -0.796% | 1,571 | -3.848% |
| 2026-08-21 | 35.74 | 35.80 | 35.74 | 35.80 | +0.426% | 411 | -4.613% |
| 2026-08-20 | 35.65 | 35.65 | 35.65 | 35.65 | -0.801% | 14 | -4.207% |
| 2026-08-19 | 36.12 | 36.12 | 35.94 | 35.94 | -0.425% | 187 | -4.975% |
| 2026-08-18 | 36.31 | 36.31 | 36.09 | 36.09 | -1.499% | 182 | -5.378% |
| 2026-08-17 | 36.70 | 36.70 | 36.64 | 36.64 | -0.187% | 288 | -6.796% |
| 2026-08-14 | 36.70 | 36.71 | 36.70 | 36.71 | +0.194% | 2,041 | -6.970% |
| 2026-08-13 | 36.64 | 36.64 | 36.64 | 36.64 | +0.401% | 19 | -6.790% |
| 2026-08-12 | 36.53 | 36.53 | 36.36 | 36.49 | +0.215% | 3,102 | -6.416% |
| 2026-08-11 | 36.41 | 36.41 | 36.41 | 36.41 | +0.441% | 45 | -6.215% |
| 2026-08-10 | 36.34 | 36.37 | 36.25 | 36.25 | -0.424% | 879 | -5.802% |
| 2026-08-07 | 36.37 | 36.43 | 36.37 | 36.41 | +1.180% | 685 | -6.201% |
| 2026-08-06 | 36.08 | 36.08 | 35.98 | 35.98 | -0.345% | 220 | -5.094% |
| 2026-08-05 | 36.13 | 36.16 | 36.11 | 36.11 | -0.603% | 1,160 | -5.421% |
| 2026-08-04 | 36.06 | 36.33 | 36.06 | 36.33 | +1.785% | 747 | -5.991% |
| 2026-08-03 | 35.51 | 35.69 | 35.51 | 35.69 | +0.976% | 508 | -4.313% |
| 2026-07-31 | 35.02 | 35.35 | 34.99 | 35.35 | +0.079% | 1,170 | -3.379% |
| 2026-07-30 | 35.32 | 35.32 | 35.32 | 35.32 | +0.814% | 101 | -3.303% |
| 2026-07-29 | 35.13 | 35.13 | 35.03 | 35.03 | -1.761% | 970 | -2.515% |
| 2026-07-28 | 35.66 | 35.66 | 35.66 | 35.66 | +0.180% | 91 | -4.232% |
| 2026-07-27 | 36.70 | 36.70 | 35.36 | 35.60 | +0.255% | 2,194 | -4.059% |
| 2026-07-24 | 35.51 | 35.51 | 35.51 | 35.51 | +0.625% | 15 | -3.815% |
| 2026-07-23 | 35.31 | 35.41 | 35.29 | 35.29 | -0.396% | 2,340 | -3.214% |
| 2026-07-22 | 35.49 | 35.49 | 35.42 | 35.43 | +0.058% | 584 | -3.597% |
| 2026-07-21 | 35.30 | 35.40 | 35.30 | 35.40 | +1.000% | 840 | -3.541% |
| 2026-07-20 | 35.26 | 35.26 | 35.05 | 35.05 | -0.774% | 912 | -2.576% |
| 2026-07-17 | 35.35 | 35.35 | 35.33 | 35.33 | -0.531% | 306 | -3.331% |
| 2026-07-16 | 35.43 | 35.52 | 35.43 | 35.52 | +0.611% | 568 | -3.844% |
| 2026-07-15 | 35.17 | 35.30 | 35.17 | 35.30 | -0.025% | 441 | -3.256% |
| 2026-07-14 | 35.29 | 35.31 | 35.29 | 35.31 | +0.530% | 272 | -3.281% |
| 2026-07-13 | 35.12 | 35.12 | 35.12 | 35.12 | -0.633% | 738 | -2.768% |
| 2026-07-10 | 35.33 | 35.39 | 35.33 | 35.35 | -0.012% | 1,050 | -3.384% |
| 2026-07-09 | 35.35 | 35.35 | 35.35 | 35.35 | +1.151% | 11 | -3.395% |
| 2026-07-08 | 34.74 | 34.95 | 34.74 | 34.95 | -0.992% | 3,030 | -2.283% |
| 2026-07-07 | 35.30 | 35.30 | 35.25 | 35.30 | -1.103% | 2,071 | -3.252% |
| 2026-07-06 | 35.69 | 35.69 | 35.69 | 35.69 | +0.512% | 14 | -4.319% |
| 2026-07-02 | 35.51 | 35.51 | 35.51 | 35.51 | -0.587% | 13 | -3.829% |
| 2026-07-01 | 35.90 | 35.90 | 35.72 | 35.72 | -0.871% | 386 | -4.393% |
| 2026-06-30 | 35.75 | 36.03 | 35.70 | 36.03 | +0.981% | 867 | -5.226% |
| 2026-06-29 | 35.63 | 35.68 | 35.63 | 35.68 | +0.149% | 331 | -4.296% |
| 2026-06-26 | 35.60 | 35.63 | 35.60 | 35.63 | -0.244% | 849 | -4.153% |
| 2026-06-25 | 35.72 | 35.72 | 35.72 | 35.72 | +0.799% | 53 | -4.387% |
| 2026-06-24 | 35.44 | 35.44 | 35.44 | 35.44 | +0.456% | 174 | -3.623% |
| 2026-06-23 | 35.27 | 35.27 | 35.27 | 35.27 | -0.919% | 102 | -3.183% |
| 2026-06-22 | 35.55 | 35.60 | 35.50 | 35.60 | +0.146% | 9,734 | -4.072% |
| 2026-06-18 | 35.41 | 35.55 | 35.41 | 35.55 | +1.175% | 1,089 | -3.932% |
| 2026-06-17 | 35.70 | 35.70 | 35.14 | 35.14 | -1.240% | 1,730 | -2.804% |
| 2026-06-16 | 35.90 | 35.90 | 35.58 | 35.58 | -0.243% | 209 | -4.009% |
| 2026-06-15 | 36.00 | 36.00 | 35.66 | 35.66 | +0.245% | 1,609 | -4.242% |
| 2026-06-12 | 35.31 | 35.59 | 35.31 | 35.58 | +0.753% | 663 | -4.008% |
| 2026-06-11 | 34.83 | 35.31 | 34.79 | 35.31 | +2.397% | 643 | -3.285% |
| 2026-06-10 | 34.99 | 35.18 | 34.48 | 34.48 | -1.422% | 6,461 | -0.967% |
| 2026-06-09 | 35.00 | 35.20 | 34.98 | 34.98 | +0.870% | 1,400 | -2.375% |
| 2026-06-08 | 34.79 | 34.79 | 34.68 | 34.68 | +0.245% | 755 | -1.525% |
| 2026-06-05 | 34.91 | 34.94 | 34.58 | 34.60 | -1.800% | 1,601 | -1.284% |
| 2026-06-04 | 35.23 | 35.23 | 35.23 | 35.23 | +0.333% | 134 | -3.061% |
| 2026-06-03 | 35.11 | 35.11 | 35.11 | 35.11 | +0.090% | 165 | -2.738% |
| 2026-06-02 | 34.96 | 35.08 | 34.96 | 35.08 | +0.958% | 394 | -2.651% |
| 2026-06-01 | 34.82 | 34.82 | 34.75 | 34.75 | -0.193% | 262 | -1.718% |
| 2026-05-29 | 34.77 | 34.82 | 34.77 | 34.82 | +0.016% | 244 | -1.907% |
| 2026-05-28 | 34.63 | 34.81 | 34.63 | 34.81 | -0.016% | 120 | -1.891% |
| 2026-05-27 | 34.82 | 34.82 | 34.82 | 34.82 | -0.278% | 14 | -1.907% |
| 2026-05-26 | 34.91 | 34.91 | 34.91 | 34.91 | +1.586% | 443 | -2.179% |
| 2026-05-22 | 34.37 | 34.37 | 34.37 | 34.37 | +0.779% | 7 | -0.628% |
| 2026-05-21 | 33.77 | 34.10 | 33.77 | 34.10 | +0.269% | 877 | +0.147% |
| 2026-05-20 | 34.02 | 34.04 | 34.01 | 34.01 | +1.911% | 881 | +0.416% |
| 2026-05-19 | 33.43 | 33.46 | 33.37 | 33.37 | -0.961% | 5,274 | +2.336% |
| 2026-05-18 | 33.81 | 33.81 | 33.70 | 33.70 | -0.188% | 3,407 | +1.352% |
| 2026-05-15 | 33.82 | 33.82 | 33.76 | 33.76 | -1.776% | 1,819 | +1.161% |
| 2026-05-14 | 34.46 | 34.46 | 34.36 | 34.37 | +0.392% | 711 | -0.636% |
| 2026-05-13 | 34.24 | 34.24 | 34.24 | 34.24 | -0.212% | 100 | -0.246% |
| 2026-05-12 | 33.92 | 34.31 | 33.92 | 34.31 | -0.599% | 231 | -0.457% |
| 2026-05-11 | 34.54 | 34.54 | 34.51 | 34.51 | -0.349% | 668 | -1.053% |
| 2026-05-08 | 34.60 | 34.64 | 34.56 | 34.64 | +0.429% | 477 | -1.399% |
| 2026-05-07 | 34.60 | 34.60 | 34.47 | 34.49 | -1.592% | 3,068 | -0.975% |
| 2026-05-06 | 34.95 | 35.05 | 34.95 | 35.05 | +2.065% | 465 | -2.552% |
| 2026-05-05 | 34.34 | 34.34 | 34.34 | 34.34 | +1.202% | 283 | -0.540% |
| 2026-05-04 | 33.89 | 33.94 | 33.89 | 33.93 | -0.740% | 1,789 | +0.655% |
| 2026-05-01 | 34.22 | 34.23 | 34.18 | 34.18 | -0.011% | 2,724 | -0.090% |
| 2026-04-30 | 34.04 | 34.19 | 33.99 | 34.19 | +1.743% | 2,461 | -0.100% |
| 2026-04-29 | 33.78 | 33.78 | 33.52 | 33.60 | -0.796% | 1,384 | +1.641% |
| 2026-04-28 | 33.83 | 33.87 | 33.83 | 33.87 | -1.039% | 1,049 | +0.832% |
| 2026-04-27 | 34.11 | 34.27 | 34.06 | 34.22 | +0.114% | 1,768 | -0.215% |
| 2026-04-24 | 34.22 | 34.28 | 34.19 | 34.19 | +0.171% | 2,298 | -0.102% |
| 2026-04-23 | 33.95 | 34.13 | 33.95 | 34.13 | +0.242% | 113 | +0.070% |
| 2026-04-22 | 34.22 | 34.22 | 34.05 | 34.05 | -0.345% | 386 | +0.312% |
| 2026-04-21 | 34.28 | 34.28 | 34.11 | 34.16 | -0.654% | 1,206 | -0.034% |
| 2026-04-20 | 34.32 | 34.39 | 34.32 | 34.39 | +0.482% | 597 | -0.688% |
| 2026-04-17 | 34.40 | 34.40 | 34.22 | 34.22 | +2.057% | 446 | -0.210% |
| 2026-04-16 | 33.47 | 33.56 | 33.47 | 33.53 | +0.060% | 1,169 | +1.843% |
| 2026-04-15 | 33.50 | 33.55 | 33.50 | 33.51 | -0.421% | 558 | +1.904% |
| 2026-04-14 | 33.65 | 33.65 | 33.65 | 33.65 | +0.436% | 29 | +1.475% |
| 2026-04-13 | 33.51 | 33.51 | 33.51 | 33.51 | +1.029% | 76 | +1.918% |
| 2026-04-10 | 33.17 | 33.17 | 33.17 | 33.17 | -0.285% | 71 | +2.967% |
| 2026-04-09 | 33.16 | 33.32 | 33.16 | 33.26 | +0.356% | 1,044 | +2.673% |
| 2026-04-08 | 33.07 | 33.25 | 33.01 | 33.14 | +2.975% | 2,403 | +3.039% |
| 2026-04-07 | 32.05 | 32.20 | 32.05 | 32.19 | +0.152% | 1,763 | +6.103% |
| 2026-04-06 | 31.99 | 32.14 | 31.89 | 32.14 | +0.432% | 42,823 | +6.265% |
| 2026-04-02 | 32.18 | 32.18 | 32.00 | 32.00 | -0.027% | 921 | +6.724% |
| 2026-04-01 | 32.01 | 32.01 | 32.01 | 32.01 | +0.992% | 122 | +6.695% |
| 2026-03-31 | 31.54 | 31.75 | 31.54 | 31.69 | +2.764% | 2,147 | +7.753% |
| 2026-03-30 | 31.18 | 31.18 | 30.84 | 30.84 | -0.948% | 3,634 | +10.732% |
| 2026-03-27 | 31.47 | 31.47 | 31.07 | 31.14 | -1.370% | 21,478 | +9.682% |
| 2026-03-26 | 31.90 | 31.90 | 31.57 | 31.57 | -1.424% | 760 | +8.179% |
| 2026-03-25 | 31.88 | 32.03 | 31.84 | 32.03 | +0.900% | 1,947 | +6.638% |
| 2026-03-24 | 31.35 | 31.81 | 31.35 | 31.74 | +0.717% | 1,173 | +7.597% |
| 2026-03-23 | 31.68 | 31.82 | 31.51 | 31.51 | +1.735% | 4,036 | +8.368% |
| 2026-03-20 | 31.23 | 31.28 | 30.98 | 30.98 | -2.263% | 6,957 | +10.248% |
| 2026-03-19 | 31.38 | 31.69 | 31.38 | 31.69 | +0.248% | 3,673 | +7.754% |
| 2026-03-18 | 31.85 | 31.85 | 31.62 | 31.62 | -0.869% | 489 | +8.020% |
| 2026-03-17 | 31.89 | 31.98 | 31.89 | 31.89 | +0.766% | 809 | +7.081% |
| 2026-03-16 | 31.74 | 31.77 | 31.65 | 31.65 | +0.711% | 1,305 | +7.901% |
| 2026-03-13 | 31.44 | 31.45 | 31.41 | 31.43 | -0.157% | 4,827 | +8.668% |
| 2026-03-12 | 31.75 | 31.75 | 31.48 | 31.48 | -1.895% | 1,303 | +8.498% |
| 2026-03-11 | 32.08 | 32.08 | 32.08 | 32.08 | -0.216% | 112 | +6.442% |
| 2026-03-10 | 32.51 | 32.59 | 32.15 | 32.15 | -0.478% | 1,497 | +6.213% |
| 2026-03-09 | 31.36 | 32.31 | 31.36 | 32.31 | +0.905% | 37,452 | +5.705% |
| 2026-03-06 | 32.09 | 32.15 | 32.02 | 32.02 | -2.209% | 22,467 | +6.662% |
| 2026-03-05 | 32.84 | 32.84 | 32.74 | 32.74 | -1.388% | 523 | +4.305% |
| 2026-03-04 | 33.28 | 33.28 | 33.13 | 33.20 | +0.088% | 433 | +2.858% |
| 2026-03-03 | 33.10 | 33.17 | 33.10 | 33.17 | -1.706% | 41,251 | +2.948% |
| 2026-03-02 | 33.60 | 33.75 | 33.60 | 33.75 | +0.897% | 397 | +1.192% |
| 2026-02-27 | 33.43 | 33.45 | 33.43 | 33.45 | -0.784% | 156 | +2.099% |
| 2026-02-26 | 33.71 | 33.71 | 33.71 | 33.71 | +0.315% | 5 | +1.298% |
| 2026-02-25 | 33.61 | 33.61 | 33.61 | 33.61 | +0.431% | 5 | +1.617% |
| 2026-02-24 | 33.46 | 33.46 | 33.46 | 33.46 | +1.027% | 149 | +2.056% |
| 2026-02-23 | 32.97 | 33.12 | 32.97 | 33.12 | -1.633% | 330 | +3.104% |
| 2026-02-20 | 33.68 | 33.69 | 33.67 | 33.67 | +0.517% | 310 | +1.420% |
| 2026-02-19 | 33.50 | 33.50 | 33.50 | 33.50 | -0.083% | 7 | +1.945% |
| 2026-02-18 | 33.43 | 33.53 | 33.43 | 33.53 | +0.411% | 498 | +1.860% |
| 2026-02-17 | 33.41 | 33.45 | 33.39 | 33.39 | +0.184% | 486 | +2.278% |
| 2026-02-13 | 33.33 | 33.33 | 33.33 | 33.33 | +0.901% | 9 | +2.466% |
| 2026-02-12 | 33.03 | 33.03 | 33.03 | 33.03 | -1.230% | 14 | +3.390% |
| 2026-02-11 | 33.44 | 33.44 | 33.44 | 33.44 | -0.274% | 14 | +2.119% |
| 2026-02-10 | 33.53 | 33.53 | 33.53 | 33.53 | -0.050% | 14 | +1.839% |
| 2026-02-09 | 33.38 | 33.58 | 33.38 | 33.55 | -0.008% | 810 | +1.788% |
| 2026-02-06 | 33.55 | 33.55 | 33.55 | 33.55 | +3.087% | 101 | +1.780% |
| 2026-02-05 | 32.70 | 32.79 | 32.55 | 32.55 | -0.399% | 2,761 | +4.922% |
| 2026-02-04 | 32.51 | 32.68 | 32.51 | 32.68 | +0.730% | 418 | +4.503% |
| 2026-02-03 | 32.44 | 32.44 | 32.44 | 32.44 | +0.269% | 49 | +5.266% |
| 2026-02-02 | 32.42 | 32.42 | 32.36 | 32.36 | +0.805% | 1,618 | +5.549% |
| 2026-01-30 | 32.02 | 32.10 | 32.02 | 32.10 | -0.777% | 257 | +6.398% |
| 2026-01-29 | 32.35 | 32.35 | 32.35 | 32.35 | -0.185% | 18 | +5.572% |
| 2026-01-28 | 32.41 | 32.41 | 32.41 | 32.41 | -0.180% | 91 | +5.377% |
| 2026-01-27 | 32.47 | 32.47 | 32.47 | 32.47 | +0.221% | 11 | +5.187% |
| 2026-01-26 | 32.40 | 32.40 | 32.40 | 32.40 | -0.005% | 37 | +5.420% |
| 2026-01-23 | 32.40 | 32.40 | 32.40 | 32.40 | -0.974% | 47 | +5.414% |
| 2026-01-22 | 32.72 | 32.72 | 32.72 | 32.72 | -0.060% | 62 | +4.388% |
| 2026-01-21 | 32.74 | 32.74 | 32.74 | 32.74 | +1.721% | 46 | +4.325% |
| 2026-01-20 | 32.47 | 32.47 | 32.14 | 32.18 | -1.352% | 4,131 | +6.121% |
| 2026-01-16 | 32.62 | 32.62 | 32.62 | 32.62 | -0.268% | 16 | +4.686% |
| 2026-01-15 | 32.71 | 32.71 | 32.71 | 32.71 | +1.283% | 107 | +4.405% |
| 2026-01-14 | 32.30 | 32.30 | 32.30 | 32.30 | +0.126% | 93 | +5.745% |
| 2026-01-13 | 32.25 | 32.26 | 32.25 | 32.26 | +0.154% | 254 | +5.878% |
| 2026-01-12 | 32.21 | 32.21 | 32.21 | 32.21 | +0.124% | 137 | +6.041% |
| 2026-01-09 | 32.17 | 32.17 | 32.17 | 32.17 | +0.796% | 125 | +6.172% |
| 2026-01-08 | 31.91 | 31.91 | 31.91 | 31.91 | +0.403% | 91 | +7.017% |
| 2026-01-07 | 31.78 | 31.78 | 31.78 | 31.78 | -0.720% | 17 | +7.448% |
| 2026-01-06 | 31.99 | 32.01 | 31.99 | 32.01 | +1.318% | 829 | +6.674% |
| 2026-01-05 | 31.34 | 31.65 | 31.34 | 31.60 | +1.419% | 791 | +8.081% |
| 2026-01-02 | 31.16 | 31.16 | 31.16 | 31.16 | +1.222% | 221 | +9.615% |
| 2025-12-31 | 30.90 | 30.90 | 30.78 | 30.78 | -0.966% | 432 | +10.954% |
| 2025-12-30 | 31.13 | 31.13 | 31.08 | 31.08 | -0.347% | 153 | +9.882% |
| 2025-12-29 | 31.14 | 31.24 | 31.14 | 31.19 | -0.582% | 518 | +9.501% |
| 2025-12-26 | 31.37 | 31.37 | 31.37 | 31.37 | -0.071% | 182 | +8.863% |
| 2025-12-24 | 31.39 | 31.39 | 31.39 | 31.39 | +0.255% | 332 | +8.786% |
| 2025-12-23 | 31.28 | 31.31 | 31.28 | 31.31 | -0.305% | 1,534 | +9.063% |
| 2025-12-22 | 31.41 | 31.45 | 31.41 | 31.41 | +0.448% | 3,757 | +8.731% |
| 2025-12-19 | 31.30 | 31.30 | 31.23 | 31.27 | +0.745% | 1,189 | +9.218% |
| 2025-12-18 | 31.14 | 31.14 | 31.04 | 31.04 | +0.457% | 3,397 | +10.032% |
| 2025-12-17 | 30.90 | 30.90 | 30.90 | 30.90 | -0.471% | 1,785 | +10.535% |
| 2025-12-16 | 31.11 | 31.11 | 30.95 | 31.04 | -0.511% | 720 | +10.014% |
| 2025-12-15 | 31.16 | 31.20 | 31.16 | 31.20 | -0.175% | 1,705 | +9.452% |
| 2025-12-12 | 31.26 | 31.26 | 31.26 | 31.26 | -1.252% | 48 | +9.260% |
| 2025-12-11 | 31.65 | 31.65 | 31.65 | 31.65 | +0.926% | 624 | +7.892% |
| 2025-12-10 | 30.92 | 31.36 | 30.92 | 31.36 | +1.913% | 620 | +8.891% |
| 2025-12-09 | 30.77 | 30.77 | 30.77 | 30.77 | -0.027% | 58 | +10.975% |
| 2025-12-08 | 30.92 | 30.92 | 30.78 | 30.78 | -0.482% | 441 | +10.945% |
| 2025-12-05 | 30.98 | 30.98 | 30.93 | 30.93 | +0.149% | 823 | +10.411% |
| 2025-12-04 | 30.89 | 30.89 | 30.89 | 30.89 | +0.361% | 112 | +10.575% |
| 2025-12-03 | 30.77 | 30.77 | 30.77 | 30.77 | +0.582% | 62 | +10.975% |
| 2025-12-02 | 30.60 | 30.60 | 30.60 | 30.60 | -0.239% | 188 | +11.621% |
| 2025-12-01 | 30.80 | 30.80 | 30.67 | 30.67 | -0.546% | 739 | +11.354% |
| 2025-11-28 | 30.84 | 30.84 | 30.84 | 30.84 | +0.433% | 8 | +10.746% |
| 2025-11-26 | 30.48 | 30.70 | 30.48 | 30.70 | +0.712% | 343 | +11.226% |
| 2025-11-25 | 30.49 | 30.49 | 30.49 | 30.49 | +1.804% | 13 | +12.019% |
| 2025-11-24 | 29.95 | 29.95 | 29.95 | 29.95 | +0.919% | 76 | +14.039% |
| 2025-11-21 | 29.78 | 29.78 | 29.67 | 29.67 | +2.336% | 2,664 | +15.087% |
| 2025-11-20 | 29.00 | 29.00 | 29.00 | 29.00 | -1.557% | 105 | +17.775% |
| 2025-11-19 | 29.50 | 29.50 | 29.46 | 29.46 | +0.068% | 145 | +15.942% |
| 2025-11-18 | 29.31 | 29.44 | 29.31 | 29.44 | +0.396% | 15,282 | +16.020% |
| 2025-11-17 | 29.80 | 29.80 | 29.32 | 29.32 | -1.783% | 377 | +16.480% |
| 2025-11-14 | 29.71 | 29.85 | 29.67 | 29.85 | -0.224% | 575 | +14.403% |
| 2025-11-13 | 29.94 | 29.94 | 29.92 | 29.92 | -1.777% | 239 | +14.147% |
| 2025-11-12 | 30.49 | 30.52 | 30.46 | 30.46 | +0.321% | 1,313 | +12.118% |
| 2025-11-11 | 30.38 | 30.38 | 30.36 | 30.36 | -0.010% | 187 | +12.477% |
| 2025-11-10 | 30.37 | 30.37 | 30.37 | 30.37 | +0.703% | 74 | +12.466% |
| 2025-11-07 | 29.66 | 30.15 | 29.66 | 30.15 | +1.007% | 1,364 | +13.257% |
| 2025-11-06 | 30.09 | 30.09 | 29.85 | 29.85 | -0.966% | 79,955 | +14.397% |
| 2025-11-05 | 30.14 | 30.14 | 30.14 | 30.14 | +0.910% | 67 | +13.292% |
| 2025-11-04 | 29.87 | 29.87 | 29.87 | 29.87 | -0.797% | 53 | +14.323% |
| 2025-11-03 | 30.11 | 30.11 | 30.11 | 30.11 | -0.113% | 96 | +13.412% |
| 2025-10-31 | 29.96 | 30.15 | 29.96 | 30.15 | +0.629% | 2,516 | +13.285% |
| 2025-10-30 | 30.32 | 30.32 | 29.96 | 29.96 | -0.967% | 2,068 | +13.997% |
| 2025-10-29 | 30.61 | 30.61 | 30.25 | 30.25 | -0.701% | 600 | +12.895% |
| 2025-10-28 | 30.59 | 30.59 | 30.46 | 30.46 | -0.933% | 1,100 | +12.103% |
| 2025-10-27 | 30.69 | 30.75 | 30.69 | 30.75 | +0.374% | 137 | +11.057% |
| 2025-10-24 | 30.72 | 30.72 | 30.64 | 30.64 | +0.613% | 111 | +11.473% |
| 2025-10-23 | 30.27 | 30.50 | 30.27 | 30.45 | +1.260% | 4,236 | +12.156% |
| 2025-10-22 | 30.20 | 30.20 | 30.00 | 30.07 | -1.139% | 1,617 | +13.570% |
| 2025-10-21 | 30.32 | 30.42 | 30.32 | 30.42 | +0.375% | 211 | +12.276% |
| 2025-10-20 | 30.16 | 30.30 | 30.16 | 30.30 | +1.152% | 337 | +12.697% |
| 2025-10-17 | 29.82 | 29.98 | 29.80 | 29.96 | +0.340% | 1,420 | +13.996% |
| 2025-10-16 | 30.16 | 30.16 | 29.76 | 29.86 | -1.177% | 373 | +14.383% |
| 2025-10-15 | 30.25 | 30.26 | 30.21 | 30.21 | +0.056% | 580 | +13.037% |
| 2025-10-14 | 29.62 | 30.29 | 29.56 | 30.20 | +0.867% | 7,669 | +13.101% |
| 2025-10-13 | 29.66 | 29.95 | 29.66 | 29.94 | +1.999% | 1,889 | +14.082% |
| 2025-10-10 | 30.27 | 30.27 | 29.35 | 29.35 | -2.863% | 1,788 | +16.363% |
| 2025-10-09 | 30.28 | 30.32 | 30.19 | 30.21 | -1.018% | 4,435 | +13.032% |
| 2025-10-08 | 30.53 | 30.53 | 30.45 | 30.52 | +0.974% | 7,475 | +11.881% |
| 2025-10-07 | 30.24 | 30.24 | 30.14 | 30.23 | -1.116% | 4,936 | +12.971% |
| 2025-10-06 | 30.57 | 30.57 | 30.57 | 30.57 | +0.163% | 288 | +11.710% |
| 2025-10-03 | 30.64 | 30.67 | 30.52 | 30.52 | +0.289% | 1,787 | +11.892% |
| 2025-10-02 | 30.23 | 30.43 | 30.23 | 30.43 | +0.141% | 361 | +12.215% |
| 2025-10-01 | 30.39 | 30.39 | 30.39 | 30.39 | +0.256% | 165 | +12.373% |
| 2025-09-30 | 30.31 | 30.31 | 30.31 | 30.31 | +0.180% | 88 | +12.661% |
| 2025-09-29 | 30.23 | 30.30 | 30.23 | 30.26 | -0.229% | 349 | +12.864% |
| 2025-09-26 | 30.17 | 30.33 | 30.17 | 30.33 | +1.023% | 272 | +12.606% |
| 2025-09-25 | 30.00 | 30.02 | 30.00 | 30.02 | -0.616% | 161 | +13.758% |
| 2025-09-24 | 30.29 | 30.29 | 30.18 | 30.21 | -0.700% | 1,125 | +13.057% |
| 2025-09-23 | 30.37 | 30.42 | 30.37 | 30.42 | -0.162% | 27,157 | +12.266% |
| 2025-09-22 | 30.30 | 30.47 | 30.30 | 30.47 | -0.292% | 666 | +12.084% |
| 2025-09-19 | 30.48 | 30.60 | 30.48 | 30.56 | -0.708% | 939 | +11.757% |
| 2025-09-18 | 30.78 | 30.78 | 30.78 | 30.78 | +1.227% | 13 | +10.966% |
| 2025-09-17 | 30.40 | 30.40 | 30.40 | 30.40 | -0.122% | 205 | +12.327% |
| 2025-09-16 | 30.44 | 30.44 | 30.44 | 30.44 | -0.362% | 84 | +12.190% |
| 2025-09-15 | 30.57 | 30.57 | 30.55 | 30.55 | -0.156% | 196 | +11.783% |
| 2025-09-12 | 30.60 | 30.60 | 30.60 | 30.60 | -0.904% | 36 | +11.609% |
| 2025-09-11 | 30.88 | 30.88 | 30.88 | 30.88 | +1.610% | 10 | +10.600% |
| 2025-09-10 | 30.39 | 30.39 | 30.39 | 30.39 | -0.024% | 141 | +12.382% |
| 2025-09-09 | 30.40 | 30.40 | 30.40 | 30.40 | -0.812% | 8 | +12.354% |
| 2025-09-08 | 30.60 | 30.64 | 30.60 | 30.64 | +0.043% | 180 | +11.442% |
| 2025-09-05 | 30.75 | 30.75 | 30.63 | 30.63 | +0.448% | 188 | +11.491% |
| 2025-09-04 | 30.31 | 30.49 | 30.31 | 30.49 | +1.467% | 377 | +11.990% |
| 2025-09-03 | 30.10 | 30.10 | 30.05 | 30.05 | -0.211% | 511 | +13.634% |
| 2025-09-02 | 29.94 | 30.12 | 29.93 | 30.12 | -0.331% | 1,475 | +13.394% |
| 2025-08-29 | 30.14 | 30.22 | 30.14 | 30.22 | -0.562% | 807 | +13.019% |
| 2025-08-28 | 30.39 | 30.39 | 30.39 | 30.39 | +0.133% | 223 | +12.383% |
| 2025-08-27 | 30.35 | 30.35 | 30.35 | 30.35 | +0.637% | 3 | +12.533% |
| 2025-08-26 | 30.16 | 30.16 | 30.16 | 30.16 | +0.396% | 33 | +13.250% |
| 2025-08-25 | 30.08 | 30.08 | 30.04 | 30.04 | -0.638% | 269 | +13.699% |
| 2025-08-22 | 29.49 | 30.23 | 29.49 | 30.23 | +2.668% | 121 | +12.973% |
| 2025-08-21 | 29.42 | 29.44 | 29.42 | 29.44 | -0.166% | 371 | +15.987% |
| 2025-08-20 | 29.34 | 29.49 | 29.34 | 29.49 | -0.254% | 576 | +15.794% |
| 2025-08-19 | 29.60 | 29.60 | 29.57 | 29.57 | +0.195% | 136 | +15.500% |
| 2025-08-18 | 29.52 | 29.52 | 29.46 | 29.51 | +0.236% | 1,029 | +15.725% |
| 2025-08-15 | 29.57 | 29.57 | 29.39 | 29.44 | -0.436% | 328 | +15.998% |
| 2025-08-14 | 29.66 | 29.66 | 29.57 | 29.57 | -1.378% | 940 | +15.493% |
| 2025-08-13 | 29.67 | 29.98 | 29.67 | 29.98 | +1.437% | 150 | +13.901% |
| 2025-08-12 | 29.33 | 29.56 | 29.33 | 29.56 | +2.238% | 159 | +15.538% |
| 2025-08-11 | 28.91 | 28.91 | 28.91 | 28.91 | -0.465% | 31 | +18.123% |
| 2025-08-08 | 29.05 | 29.05 | 29.05 | 29.05 | +0.181% | 69 | +17.574% |
| 2025-08-07 | 28.96 | 28.99 | 28.96 | 28.99 | -0.193% | 252 | +17.787% |
| 2025-08-06 | 29.04 | 29.05 | 29.04 | 29.05 | -0.323% | 197 | +17.560% |
| 2025-08-05 | 29.14 | 29.17 | 29.10 | 29.14 | +0.167% | 878 | +17.181% |
| 2025-08-04 | 29.09 | 29.10 | 29.09 | 29.10 | +1.182% | 205 | +17.377% |
| 2025-08-01 | 28.63 | 28.76 | 28.63 | 28.76 | -1.279% | 2,401 | +18.764% |
| 2025-07-31 | 29.24 | 29.24 | 29.13 | 29.13 | -1.131% | 512 | +17.245% |
| 2025-07-30 | 29.76 | 29.77 | 29.46 | 29.46 | -0.735% | 623 | +15.918% |
| 2025-07-29 | 29.68 | 29.68 | 29.68 | 29.68 | -0.044% | 33 | +15.066% |
| 2025-07-28 | 29.69 | 29.69 | 29.69 | 29.69 | -0.214% | 4 | +15.015% |
| 2025-07-25 | 29.76 | 29.76 | 29.76 | 29.76 | +0.825% | 20 | +14.769% |
| 2025-07-24 | 29.66 | 29.66 | 29.51 | 29.51 | -0.910% | 732 | +15.716% |
| 2025-07-23 | 29.75 | 29.82 | 29.75 | 29.78 | +0.748% | 1,036 | +14.663% |
| 2025-07-22 | 29.56 | 29.56 | 29.56 | 29.56 | +1.297% | 51 | +15.520% |
| 2025-07-21 | 29.19 | 29.19 | 29.18 | 29.18 | -0.581% | 525 | +17.019% |
| 2025-07-18 | 29.30 | 29.35 | 29.30 | 29.35 | -0.059% | 231 | +16.339% |
| 2025-07-17 | 29.37 | 29.37 | 29.37 | 29.37 | +1.102% | 40 | +16.271% |
| 2025-07-16 | 29.05 | 29.05 | 29.05 | 29.05 | +0.383% | 12 | +17.552% |
| 2025-07-15 | 29.27 | 29.27 | 28.94 | 28.94 | -1.739% | 682 | +18.003% |
| 2025-07-14 | 29.33 | 29.45 | 29.33 | 29.45 | +0.352% | 173 | +15.950% |
| 2025-07-11 | 29.33 | 29.35 | 29.33 | 29.35 | -0.802% | 124 | +16.359% |
| 2025-07-10 | 29.62 | 29.62 | 29.59 | 29.59 | +0.424% | 177 | +15.425% |
| 2025-07-09 | 29.31 | 29.46 | 29.31 | 29.46 | +0.432% | 297 | +15.915% |
| 2025-07-08 | 29.30 | 29.34 | 29.30 | 29.34 | +0.533% | 316 | +16.415% |
| 2025-07-07 | 29.21 | 29.26 | 29.18 | 29.18 | -1.093% | 572 | +17.035% |
| 2025-07-03 | 29.51 | 29.51 | 29.50 | 29.50 | +0.624% | 123 | +15.756% |
| 2025-07-02 | 29.01 | 29.32 | 29.01 | 29.32 | +0.882% | 6,056 | +16.479% |
| 2025-07-01 | 28.87 | 29.06 | 28.87 | 29.06 | +1.118% | 279 | +17.506% |
| 2025-06-30 | 28.70 | 28.74 | 28.70 | 28.74 | +0.083% | 1,800 | +18.820% |
| 2025-06-27 | 28.85 | 28.90 | 28.72 | 28.72 | +0.269% | 1,171 | +18.918% |
| 2025-06-26 | 28.60 | 28.64 | 28.60 | 28.64 | +1.412% | 359 | +19.238% |
| 2025-06-25 | 28.38 | 28.38 | 28.24 | 28.24 | -0.882% | 1,401 | +20.922% |
| 2025-06-24 | 28.43 | 28.49 | 28.43 | 28.49 | +0.909% | 363 | +19.855% |
| 2025-06-23 | 28.10 | 28.24 | 27.80 | 28.24 | +0.450% | 978 | +20.945% |
| 2025-06-20 | 28.11 | 28.11 | 28.11 | 28.11 | +0.059% | 92 | +21.489% |
| 2025-06-18 | 28.20 | 28.20 | 28.09 | 28.09 | +0.281% | 317 | +21.561% |
| 2025-06-17 | 28.08 | 28.08 | 28.02 | 28.02 | -0.751% | 335 | +21.903% |
| 2025-06-16 | 28.23 | 28.23 | 28.23 | 28.23 | +1.098% | 30 | +20.988% |
| 2025-06-13 | 27.92 | 27.92 | 27.92 | 27.92 | -1.540% | 165 | +22.317% |
| 2025-06-12 | 28.18 | 28.36 | 28.18 | 28.36 | +0.030% | 346 | +20.433% |
| 2025-06-11 | 28.35 | 28.35 | 28.35 | 28.35 | -0.481% | 8 | +20.469% |
| 2025-06-10 | 28.57 | 28.57 | 28.46 | 28.49 | +0.199% | 580 | +19.890% |
| 2025-06-09 | 28.47 | 28.47 | 28.43 | 28.43 | +0.361% | 119 | +20.129% |
| 2025-06-06 | 28.30 | 28.33 | 28.30 | 28.33 | +0.969% | 614 | +20.562% |
| 2025-06-05 | 28.02 | 28.16 | 28.02 | 28.05 | -0.218% | 1,122 | +21.730% |
| 2025-06-04 | 28.12 | 28.12 | 28.12 | 28.12 | -0.154% | 98 | +21.464% |
| 2025-06-03 | 28.07 | 28.16 | 28.07 | 28.16 | +1.290% | 402 | +21.277% |
| 2025-06-02 | 27.50 | 27.80 | 27.50 | 27.80 | -0.401% | 213 | +22.842% |
| 2025-05-30 | 27.91 | 27.91 | 27.91 | 27.91 | -0.154% | 16 | +22.349% |
| 2025-05-29 | 27.82 | 27.96 | 27.82 | 27.96 | +0.204% | 837 | +22.160% |
| 2025-05-28 | 27.90 | 27.90 | 27.90 | 27.90 | -1.110% | 14 | +22.410% |
| 2025-05-27 | 28.16 | 28.21 | 28.16 | 28.21 | +2.118% | 293 | +21.051% |
| 2025-05-23 | 27.65 | 27.69 | 27.63 | 27.63 | -0.231% | 4,651 | +23.615% |
| 2025-05-22 | 27.64 | 27.74 | 27.62 | 27.69 | -0.126% | 2,141 | +23.330% |
| 2025-05-21 | 27.73 | 27.73 | 27.73 | 27.73 | -2.491% | 58 | +23.174% |
| 2025-05-20 | 28.43 | 28.43 | 28.43 | 28.43 | -0.328% | 78 | +20.106% |
| 2025-05-19 | 28.53 | 28.53 | 28.53 | 28.53 | -0.283% | 6 | +19.712% |
| 2025-05-16 | 28.46 | 28.61 | 28.44 | 28.61 | +0.997% | 1,793 | +19.374% |
| 2025-05-15 | 28.23 | 28.33 | 28.23 | 28.33 | +0.117% | 468 | +20.564% |
| 2025-05-14 | 28.29 | 28.29 | 28.29 | 28.29 | -0.286% | 51 | +20.705% |
| 2025-05-13 | 28.37 | 28.37 | 28.37 | 28.37 | +0.439% | 153 | +20.360% |
| 2025-05-12 | 28.41 | 28.41 | 28.11 | 28.25 | +3.461% | 962 | +20.888% |
| 2025-05-09 | 27.29 | 27.32 | 27.27 | 27.31 | -0.095% | 1,023 | +25.072% |
| 2025-05-08 | 27.17 | 27.48 | 27.17 | 27.33 | +1.278% | 963 | +24.952% |
| 2025-05-07 | 27.03 | 27.05 | 26.88 | 26.99 | +0.277% | 776 | +26.550% |
| 2025-05-06 | 26.93 | 27.03 | 26.79 | 26.91 | -0.637% | 20,531 | +26.900% |
| 2025-05-05 | 27.21 | 27.30 | 27.08 | 27.08 | -0.136% | 493 | +26.091% |
| 2025-05-02 | 26.96 | 27.16 | 26.96 | 27.12 | +2.142% | 2,516 | +25.920% |
| 2025-05-01 | 26.55 | 26.55 | 26.55 | 26.55 | +0.533% | 233 | +28.618% |
| 2025-04-30 | 25.92 | 26.41 | 25.92 | 26.41 | -0.176% | 859 | +29.303% |
| 2025-04-29 | 26.26 | 26.46 | 26.26 | 26.46 | +0.427% | 584 | +29.075% |
| 2025-04-28 | 26.45 | 26.45 | 26.35 | 26.35 | +0.443% | 728 | +29.626% |
| 2025-04-25 | 26.26 | 26.26 | 26.17 | 26.23 | -0.479% | 3,003 | +30.200% |
| 2025-04-24 | 26.04 | 26.36 | 26.04 | 26.36 | +1.964% | 809 | +29.576% |
| 2025-04-23 | 25.85 | 25.85 | 25.85 | 25.85 | +1.406% | 68 | +32.121% |
| 2025-04-22 | 25.30 | 25.54 | 25.30 | 25.49 | +2.538% | 1,286 | +33.979% |
| 2025-04-21 | 25.07 | 25.07 | 24.70 | 24.86 | -2.339% | 771 | +37.379% |
| 2025-04-17 | 25.45 | 25.45 | 25.45 | 25.45 | +0.850% | 103 | +34.165% |
| 2025-04-16 | 25.39 | 25.39 | 25.24 | 25.24 | -1.067% | 641 | +35.305% |
| 2025-04-15 | 25.51 | 25.51 | 25.51 | 25.51 | -0.060% | 8 | +33.862% |
| 2025-04-14 | 25.46 | 25.56 | 25.37 | 25.53 | 0.000% | 3,575 | +33.781% |