QVMS
Invesco S&P SmallCap 600 QVM Multi-factor ETF
stockNYSEETF
At CloseOct 2, 2026 9:30:00 AM EDT
31.57USD-2.041%(-0.66)1,453
QVMS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.59 | 32.69 | 31.57 | 32.59 | +1.110% | 1,453 | 0.000% |
| 2026-10-01 | 32.19 | 32.23 | 32.19 | 32.23 | +0.535% | 530 | +1.110% |
| 2026-09-30 | 32.28 | 32.28 | 32.06 | 32.06 | -0.561% | 1,504 | +1.651% |
| 2026-09-29 | 32.23 | 32.24 | 32.23 | 32.24 | -0.194% | 599 | +1.080% |
| 2026-09-28 | 32.35 | 32.35 | 32.30 | 32.30 | -0.811% | 1,356 | +0.884% |
| 2026-09-25 | 32.56 | 32.56 | 32.56 | 32.56 | +0.449% | 67 | +0.066% |
| 2026-09-24 | 32.42 | 32.42 | 32.42 | 32.42 | -0.159% | 50 | +0.515% |
| 2026-09-23 | 32.66 | 32.66 | 32.47 | 32.47 | -1.046% | 763 | +0.355% |
| 2026-09-22 | 32.81 | 32.81 | 32.81 | 32.81 | +0.402% | 141 | -0.694% |
| 2026-09-21 | 32.66 | 32.73 | 32.66 | 32.68 | -0.119% | 599 | -0.295% |
| 2026-09-18 | 32.63 | 32.72 | 32.60 | 32.72 | -0.508% | 8,565 | -0.413% |
| 2026-09-17 | 32.95 | 32.95 | 32.89 | 32.89 | +0.122% | 503 | -0.919% |
| 2026-09-16 | 33.01 | 33.01 | 32.85 | 32.85 | -0.201% | 274 | -0.799% |
| 2026-09-15 | 32.91 | 32.91 | 32.91 | 32.91 | -0.637% | 183 | -0.998% |
| 2026-09-14 | 33.13 | 33.23 | 33.13 | 33.13 | -0.904% | 557 | -1.629% |
| 2026-09-11 | 33.44 | 33.45 | 33.43 | 33.43 | +0.629% | 382 | -2.518% |
| 2026-09-10 | 33.16 | 33.29 | 33.16 | 33.22 | -0.862% | 1,088 | -1.905% |
| 2026-09-09 | 33.70 | 33.70 | 33.49 | 33.51 | -1.040% | 2,656 | -2.751% |
| 2026-09-08 | 33.93 | 34.01 | 33.86 | 33.86 | -0.784% | 740 | -3.763% |
| 2026-09-04 | 34.10 | 34.13 | 34.06 | 34.13 | +0.557% | 248 | -4.517% |
| 2026-09-03 | 33.94 | 33.94 | 33.91 | 33.94 | +0.366% | 1,050 | -3.985% |
| 2026-09-02 | 33.82 | 33.82 | 33.81 | 33.81 | +1.058% | 894 | -3.633% |
| 2026-09-01 | 33.73 | 33.73 | 33.46 | 33.46 | -1.246% | 4,220 | -2.614% |
| 2026-08-31 | 33.87 | 33.88 | 33.78 | 33.88 | -0.725% | 3,085 | -3.827% |
| 2026-08-28 | 34.13 | 34.13 | 34.13 | 34.13 | -0.855% | 62 | -4.525% |
| 2026-08-27 | 34.72 | 34.72 | 34.29 | 34.42 | -0.016% | 932 | -5.342% |
| 2026-08-26 | 34.54 | 34.54 | 34.35 | 34.43 | +0.096% | 870 | -5.357% |
| 2026-08-25 | 34.40 | 34.40 | 34.40 | 34.40 | +0.002% | 68 | -5.266% |
| 2026-08-24 | 34.40 | 34.40 | 34.40 | 34.40 | -0.534% | 160 | -5.264% |
| 2026-08-21 | 34.48 | 34.58 | 34.48 | 34.58 | +0.730% | 160 | -5.770% |
| 2026-08-20 | 34.33 | 34.33 | 34.33 | 34.33 | -1.058% | 16 | -5.082% |
| 2026-08-19 | 34.70 | 34.70 | 34.70 | 34.70 | -0.135% | 196 | -6.086% |
| 2026-08-18 | 34.81 | 34.85 | 34.74 | 34.74 | -1.563% | 2,141 | -6.212% |
| 2026-08-17 | 35.30 | 35.30 | 35.30 | 35.30 | -0.342% | 150 | -7.678% |
| 2026-08-14 | 35.01 | 35.42 | 35.01 | 35.42 | +0.494% | 385 | -7.993% |
| 2026-08-13 | 35.31 | 35.31 | 35.24 | 35.24 | +0.290% | 152 | -7.538% |
| 2026-08-12 | 34.96 | 35.14 | 34.96 | 35.14 | +0.518% | 228 | -7.270% |
| 2026-08-11 | 35.07 | 35.07 | 34.96 | 34.96 | +0.401% | 1,245 | -6.790% |
| 2026-08-10 | 34.82 | 34.84 | 34.82 | 34.82 | -0.639% | 3,121 | -6.416% |
| 2026-08-07 | 35.04 | 35.04 | 35.04 | 35.04 | +0.549% | 545 | -7.014% |
| 2026-08-06 | 35.21 | 35.21 | 34.85 | 34.85 | -0.677% | 266 | -6.504% |
| 2026-08-05 | 35.41 | 35.41 | 35.09 | 35.09 | -0.846% | 1,531 | -7.137% |
| 2026-08-04 | 35.36 | 35.39 | 35.36 | 35.39 | +1.749% | 829 | -7.923% |
| 2026-08-03 | 34.78 | 34.78 | 34.78 | 34.78 | +1.665% | 50 | -6.313% |
| 2026-07-31 | 34.15 | 34.21 | 34.15 | 34.21 | -0.044% | 192 | -4.753% |
| 2026-07-30 | 34.07 | 34.23 | 34.07 | 34.23 | +1.139% | 223 | -4.795% |
| 2026-07-29 | 34.26 | 34.26 | 33.84 | 33.84 | -1.534% | 1,010 | -3.710% |
| 2026-07-28 | 34.30 | 34.37 | 34.30 | 34.37 | +0.367% | 195 | -5.187% |
| 2026-07-27 | 34.05 | 34.41 | 34.05 | 34.24 | +0.527% | 684 | -4.839% |
| 2026-07-24 | 34.35 | 34.36 | 34.06 | 34.06 | -0.094% | 519 | -4.338% |
| 2026-07-23 | 34.16 | 34.16 | 34.10 | 34.10 | -0.695% | 1,069 | -4.428% |
| 2026-07-22 | 34.33 | 34.33 | 34.33 | 34.33 | -0.540% | 117 | -5.092% |
| 2026-07-21 | 34.40 | 34.52 | 34.40 | 34.52 | +1.159% | 400 | -5.605% |
| 2026-07-20 | 34.12 | 34.12 | 34.12 | 34.12 | -0.727% | 250 | -4.510% |
| 2026-07-17 | 34.52 | 34.52 | 34.37 | 34.37 | -0.648% | 2,082 | -5.204% |
| 2026-07-16 | 34.59 | 34.60 | 34.59 | 34.60 | +0.599% | 316 | -5.818% |
| 2026-07-15 | 34.48 | 34.53 | 34.39 | 34.39 | +0.432% | 4,849 | -5.254% |
| 2026-07-14 | 34.24 | 34.24 | 34.24 | 34.24 | +0.416% | 115 | -4.844% |
| 2026-07-13 | 34.29 | 34.29 | 34.10 | 34.10 | -0.511% | 2,877 | -4.448% |
| 2026-07-10 | 34.25 | 34.28 | 34.24 | 34.28 | +0.178% | 688 | -4.936% |
| 2026-07-09 | 34.32 | 34.34 | 34.20 | 34.22 | +1.168% | 1,338 | -4.768% |
| 2026-07-08 | 33.64 | 33.82 | 33.55 | 33.82 | -1.179% | 17,416 | -3.655% |
| 2026-07-07 | 34.71 | 34.71 | 34.23 | 34.23 | -1.086% | 6,796 | -4.791% |
| 2026-07-06 | 34.82 | 34.82 | 34.60 | 34.60 | +0.322% | 3,069 | -5.824% |
| 2026-07-02 | 34.29 | 34.49 | 34.29 | 34.49 | -0.994% | 1,845 | -5.521% |
| 2026-07-01 | 35.21 | 35.21 | 34.84 | 34.84 | -0.638% | 1,287 | -6.461% |
| 2026-06-30 | 35.12 | 35.12 | 35.06 | 35.06 | +0.926% | 1,230 | -7.058% |
| 2026-06-29 | 34.59 | 34.74 | 34.55 | 34.74 | -0.110% | 592 | -6.197% |
| 2026-06-26 | 34.64 | 34.78 | 34.46 | 34.78 | +0.816% | 3,937 | -6.300% |
| 2026-06-25 | 34.50 | 34.50 | 34.49 | 34.49 | +1.306% | 445 | -5.535% |
| 2026-06-24 | 34.26 | 34.26 | 33.99 | 34.05 | +0.949% | 3,600 | -4.301% |
| 2026-06-23 | 33.58 | 33.80 | 33.58 | 33.73 | -0.432% | 2,000 | -3.393% |
| 2026-06-22 | 34.11 | 34.11 | 33.87 | 33.88 | -0.086% | 9,230 | -3.811% |
| 2026-06-18 | 33.92 | 34.00 | 33.81 | 33.91 | +1.879% | 20,408 | -3.893% |
| 2026-06-17 | 33.84 | 33.96 | 33.28 | 33.28 | -1.220% | 3,808 | -2.087% |
| 2026-06-16 | 34.19 | 34.25 | 33.69 | 33.69 | -0.580% | 11,830 | -3.282% |
| 2026-06-15 | 34.10 | 34.10 | 33.89 | 33.89 | -0.128% | 386 | -3.843% |
| 2026-06-12 | 34.02 | 34.02 | 33.93 | 33.93 | +0.955% | 1,187 | -3.965% |
| 2026-06-11 | 33.61 | 33.61 | 33.61 | 33.61 | +2.514% | 161 | -3.048% |
| 2026-06-10 | 33.05 | 33.05 | 32.79 | 32.79 | -0.682% | 318 | -0.610% |
| 2026-06-09 | 32.75 | 33.01 | 32.75 | 33.01 | +0.897% | 767 | -1.289% |
| 2026-06-08 | 32.72 | 32.72 | 32.72 | 32.72 | +0.831% | 13 | -0.403% |
| 2026-06-05 | 32.45 | 32.45 | 32.45 | 32.45 | -1.769% | 17 | +0.425% |
| 2026-06-04 | 33.03 | 33.03 | 33.03 | 33.03 | +1.274% | 36 | -1.352% |
| 2026-06-03 | 32.62 | 32.62 | 32.62 | 32.62 | -0.746% | 78 | -0.095% |
| 2026-06-02 | 32.79 | 32.90 | 32.77 | 32.86 | +1.258% | 1,146 | -0.841% |
| 2026-06-01 | 32.28 | 32.45 | 32.28 | 32.45 | -0.374% | 269 | +0.406% |
| 2026-05-29 | 32.71 | 32.71 | 32.58 | 32.58 | -0.866% | 309 | +0.031% |
| 2026-05-28 | 32.73 | 32.86 | 32.73 | 32.86 | +0.059% | 138 | -0.835% |
| 2026-05-27 | 32.84 | 32.84 | 32.84 | 32.84 | -0.014% | 38 | -0.777% |
| 2026-05-26 | 32.85 | 32.85 | 32.85 | 32.85 | +1.661% | 21 | -0.791% |
| 2026-05-22 | 32.31 | 32.31 | 32.31 | 32.31 | +0.883% | 113 | +0.857% |
| 2026-05-21 | 32.03 | 32.03 | 32.03 | 32.03 | +0.438% | 78 | +1.747% |
| 2026-05-20 | 31.89 | 31.89 | 31.89 | 31.89 | +2.194% | 8 | +2.193% |
| 2026-05-19 | 31.20 | 31.20 | 31.20 | 31.20 | -0.886% | 59 | +4.435% |
| 2026-05-18 | 31.50 | 31.50 | 31.48 | 31.48 | +0.328% | 4,123 | +3.510% |
| 2026-05-15 | 31.38 | 31.38 | 31.38 | 31.38 | -1.641% | 11 | +3.849% |
| 2026-05-14 | 31.97 | 31.97 | 31.90 | 31.90 | +0.681% | 938 | +2.145% |
| 2026-05-13 | 31.69 | 31.69 | 31.69 | 31.69 | -0.547% | 11 | +2.840% |
| 2026-05-12 | 31.86 | 31.86 | 31.86 | 31.86 | -1.125% | 6 | +2.278% |
| 2026-05-11 | 32.40 | 32.40 | 32.22 | 32.22 | -0.781% | 428 | +1.128% |
| 2026-05-08 | 32.48 | 32.48 | 32.48 | 32.48 | +0.700% | 13 | +0.338% |
| 2026-05-07 | 32.33 | 32.33 | 32.25 | 32.25 | -0.911% | 439 | +1.041% |
| 2026-05-06 | 32.55 | 32.55 | 32.55 | 32.55 | +0.640% | 4 | +0.121% |
| 2026-05-05 | 32.34 | 32.34 | 32.34 | 32.34 | +1.568% | 6 | +0.762% |
| 2026-05-04 | 31.84 | 31.84 | 31.84 | 31.84 | -1.115% | 33 | +2.342% |
| 2026-05-01 | 32.20 | 32.20 | 32.20 | 32.20 | +0.036% | 26 | +1.200% |
| 2026-04-30 | 32.19 | 32.19 | 32.19 | 32.19 | +1.888% | 134 | +1.237% |
| 2026-04-29 | 31.59 | 31.59 | 31.59 | 31.59 | -0.947% | 36 | +3.148% |
| 2026-04-28 | 31.89 | 31.89 | 31.89 | 31.89 | -0.539% | 69 | +2.171% |
| 2026-04-27 | 32.07 | 32.07 | 32.07 | 32.07 | +0.109% | 62 | +1.620% |
| 2026-04-24 | 32.03 | 32.03 | 32.03 | 32.03 | +0.604% | 90 | +1.731% |
| 2026-04-23 | 31.77 | 31.84 | 31.77 | 31.84 | +0.170% | 257 | +2.346% |
| 2026-04-22 | 31.71 | 31.78 | 31.71 | 31.78 | +0.238% | 124 | +2.520% |
| 2026-04-21 | 31.74 | 31.74 | 31.71 | 31.71 | -0.700% | 1,036 | +2.764% |
| 2026-04-20 | 31.73 | 31.93 | 31.73 | 31.93 | +0.485% | 294 | +2.045% |
| 2026-04-17 | 31.78 | 31.78 | 31.78 | 31.78 | +2.322% | 211 | +2.540% |
| 2026-04-16 | 31.06 | 31.06 | 31.06 | 31.06 | +0.246% | 11 | +4.921% |
| 2026-04-15 | 30.98 | 30.98 | 30.98 | 30.98 | -0.372% | 5 | +5.179% |
| 2026-04-14 | 31.20 | 31.20 | 31.10 | 31.10 | +0.443% | 4,007 | +4.788% |
| 2026-04-13 | 30.96 | 30.96 | 30.96 | 30.96 | +1.193% | 35 | +5.251% |
| 2026-04-10 | 30.59 | 30.59 | 30.59 | 30.59 | -0.472% | 35 | +6.507% |
| 2026-04-09 | 30.74 | 30.74 | 30.74 | 30.74 | +0.720% | 75 | +6.005% |
| 2026-04-08 | 30.45 | 30.52 | 30.45 | 30.52 | +2.978% | 289 | +6.768% |
| 2026-04-07 | 29.64 | 29.64 | 29.64 | 29.64 | +0.273% | 45 | +9.947% |
| 2026-04-06 | 29.45 | 29.56 | 29.45 | 29.56 | +0.557% | 995 | +10.247% |
| 2026-04-02 | 29.27 | 29.39 | 29.27 | 29.39 | +0.171% | 229 | +10.861% |
| 2026-04-01 | 29.55 | 29.55 | 29.34 | 29.34 | +0.713% | 1,756 | +11.051% |
| 2026-03-31 | 29.02 | 29.14 | 29.01 | 29.14 | +2.440% | 1,809 | +11.842% |
| 2026-03-30 | 28.77 | 28.77 | 28.44 | 28.44 | -0.676% | 385 | +14.571% |
| 2026-03-27 | 28.86 | 28.86 | 28.58 | 28.64 | -1.627% | 571 | +13.796% |
| 2026-03-26 | 29.41 | 29.41 | 29.11 | 29.11 | -1.118% | 1,157 | +11.945% |
| 2026-03-25 | 29.41 | 29.44 | 29.41 | 29.44 | +1.035% | 521 | +10.694% |
| 2026-03-24 | 28.86 | 29.27 | 28.86 | 29.14 | +0.736% | 821 | +11.840% |
| 2026-03-23 | 28.90 | 29.07 | 28.90 | 28.92 | +1.976% | 8,779 | +12.664% |
| 2026-03-20 | 28.58 | 28.58 | 28.36 | 28.36 | -1.931% | 659 | +14.890% |
| 2026-03-19 | 28.55 | 28.92 | 28.55 | 28.92 | +0.489% | 2,696 | +12.672% |
| 2026-03-18 | 28.78 | 28.78 | 28.78 | 28.78 | -1.209% | 55 | +13.222% |
| 2026-03-17 | 29.13 | 29.13 | 29.13 | 29.13 | +0.643% | 319 | +11.853% |
| 2026-03-16 | 28.96 | 28.96 | 28.93 | 28.95 | +0.860% | 463 | +12.572% |
| 2026-03-13 | 28.69 | 28.70 | 28.66 | 28.70 | -0.108% | 1,638 | +13.540% |
| 2026-03-12 | 28.83 | 28.83 | 28.73 | 28.73 | -1.860% | 360 | +13.418% |
| 2026-03-11 | 29.28 | 29.28 | 29.28 | 29.28 | -0.308% | 81 | +11.308% |
| 2026-03-10 | 29.66 | 29.66 | 29.37 | 29.37 | -0.568% | 600 | +10.965% |
| 2026-03-09 | 28.77 | 29.54 | 28.77 | 29.53 | +0.493% | 7,071 | +10.335% |
| 2026-03-06 | 29.36 | 29.40 | 29.33 | 29.39 | -2.312% | 2,941 | +10.879% |
| 2026-03-05 | 30.10 | 30.10 | 30.08 | 30.08 | -1.860% | 563 | +8.316% |
| 2026-03-04 | 30.60 | 30.68 | 30.59 | 30.65 | +0.604% | 9,735 | +6.302% |
| 2026-03-03 | 30.25 | 30.56 | 30.23 | 30.47 | -1.008% | 31,236 | +6.944% |
| 2026-03-02 | 30.78 | 30.78 | 30.78 | 30.78 | +0.869% | 25 | +5.865% |
| 2026-02-27 | 30.52 | 30.52 | 30.52 | 30.52 | -1.316% | 214 | +6.785% |
| 2026-02-26 | 30.78 | 30.92 | 30.78 | 30.92 | +0.456% | 213 | +5.380% |
| 2026-02-25 | 30.50 | 30.78 | 30.50 | 30.78 | +0.474% | 123 | +5.860% |
| 2026-02-24 | 30.64 | 30.64 | 30.64 | 30.64 | +1.054% | 152 | +6.362% |
| 2026-02-23 | 30.32 | 30.32 | 30.32 | 30.32 | -1.961% | 157 | +7.482% |
| 2026-02-20 | 30.82 | 30.92 | 30.82 | 30.92 | +0.558% | 1,323 | +5.374% |
| 2026-02-19 | 30.69 | 30.75 | 30.68 | 30.75 | -0.246% | 1,026 | +5.962% |
| 2026-02-18 | 30.99 | 30.99 | 30.83 | 30.83 | +0.243% | 379 | +5.702% |
| 2026-02-17 | 30.85 | 30.85 | 30.75 | 30.75 | -0.124% | 262 | +5.959% |
| 2026-02-13 | 30.54 | 30.79 | 30.54 | 30.79 | +1.190% | 645 | +5.827% |
| 2026-02-12 | 30.43 | 30.43 | 30.43 | 30.43 | -1.914% | 158 | +7.087% |
| 2026-02-11 | 31.02 | 31.02 | 31.02 | 31.02 | -0.165% | 52 | +5.037% |
| 2026-02-10 | 31.07 | 31.07 | 31.07 | 31.07 | +0.035% | 106 | +4.864% |
| 2026-02-09 | 31.12 | 31.12 | 31.06 | 31.06 | -0.099% | 344 | +4.901% |
| 2026-02-06 | 30.73 | 31.09 | 30.73 | 31.09 | +2.844% | 469 | +4.797% |
| 2026-02-05 | 30.41 | 30.41 | 30.23 | 30.23 | -0.595% | 370 | +7.778% |
| 2026-02-04 | 30.41 | 30.41 | 30.41 | 30.41 | +0.949% | 200 | +7.137% |
| 2026-02-03 | 30.13 | 30.13 | 30.13 | 30.13 | -0.035% | 138 | +8.154% |
| 2026-02-02 | 29.83 | 30.14 | 29.83 | 30.14 | +1.028% | 482 | +8.116% |
| 2026-01-30 | 29.83 | 29.83 | 29.83 | 29.83 | -0.543% | 216 | +9.227% |
| 2026-01-29 | 29.84 | 30.00 | 29.82 | 30.00 | +0.792% | 1,060 | +8.633% |
| 2026-01-28 | 29.76 | 29.76 | 29.76 | 29.76 | -0.460% | 271 | +9.494% |
| 2026-01-27 | 29.90 | 29.90 | 29.90 | 29.90 | -0.432% | 49 | +8.990% |
| 2026-01-26 | 29.93 | 30.03 | 29.93 | 30.03 | +0.004% | 355 | +8.519% |
| 2026-01-23 | 30.03 | 30.03 | 30.03 | 30.03 | -1.822% | 336 | +8.524% |
| 2026-01-22 | 30.80 | 30.80 | 30.58 | 30.58 | +0.077% | 328 | +6.546% |
| 2026-01-21 | 30.48 | 30.56 | 30.48 | 30.56 | +2.642% | 418 | +6.628% |
| 2026-01-20 | 29.77 | 29.77 | 29.77 | 29.77 | -1.355% | 179 | +9.445% |
| 2026-01-16 | 30.18 | 30.18 | 30.18 | 30.18 | -0.291% | 84 | +7.962% |
| 2026-01-15 | 30.31 | 30.31 | 30.27 | 30.27 | +1.463% | 218 | +7.647% |
| 2026-01-14 | 29.83 | 29.83 | 29.83 | 29.83 | +0.623% | 140 | +9.222% |
| 2026-01-13 | 29.76 | 29.76 | 29.65 | 29.65 | -0.133% | 259 | +9.903% |
| 2026-01-12 | 29.70 | 29.70 | 29.69 | 29.69 | +0.140% | 383 | +9.756% |
| 2026-01-09 | 29.65 | 29.65 | 29.65 | 29.65 | +0.707% | 167 | +9.910% |
| 2026-01-08 | 29.44 | 29.44 | 29.44 | 29.44 | +1.691% | 338 | +10.687% |
| 2026-01-07 | 28.95 | 28.95 | 28.95 | 28.95 | -1.090% | 361 | +12.558% |
| 2026-01-06 | 29.27 | 29.27 | 29.27 | 29.27 | +1.406% | 94 | +11.331% |
| 2026-01-05 | 28.86 | 28.86 | 28.86 | 28.86 | +1.346% | 242 | +12.897% |
| 2026-01-02 | 28.37 | 28.48 | 28.37 | 28.48 | +0.869% | 446 | +14.416% |
| 2025-12-31 | 28.23 | 28.23 | 28.23 | 28.23 | -1.247% | 16 | +15.410% |
| 2025-12-30 | 28.67 | 28.67 | 28.59 | 28.59 | -0.611% | 725 | +13.971% |
| 2025-12-29 | 28.69 | 28.77 | 28.68 | 28.77 | -0.482% | 466 | +13.274% |
| 2025-12-26 | 28.91 | 28.91 | 28.91 | 28.91 | -0.095% | 102 | +12.729% |
| 2025-12-24 | 28.94 | 28.94 | 28.93 | 28.93 | +0.354% | 254 | +12.622% |
| 2025-12-23 | 28.83 | 28.85 | 28.82 | 28.83 | -0.408% | 1,498 | +13.021% |
| 2025-12-22 | 28.95 | 28.95 | 28.95 | 28.95 | +0.336% | 45 | +12.559% |
| 2025-12-19 | 28.85 | 28.86 | 28.85 | 28.85 | +0.093% | 892 | +12.938% |
| 2025-12-18 | 28.95 | 28.95 | 28.83 | 28.83 | +0.249% | 160 | +13.043% |
| 2025-12-17 | 28.75 | 28.75 | 28.75 | 28.75 | -0.525% | 69 | +13.324% |
| 2025-12-16 | 28.91 | 28.91 | 28.91 | 28.91 | -0.640% | 149 | +12.729% |
| 2025-12-15 | 29.23 | 29.23 | 29.09 | 29.09 | -0.174% | 1,112 | +12.008% |
| 2025-12-12 | 29.14 | 29.14 | 29.14 | 29.14 | -1.031% | 154 | +11.813% |
| 2025-12-11 | 29.45 | 29.45 | 29.45 | 29.45 | +0.929% | 96 | +10.660% |
| 2025-12-10 | 29.18 | 29.18 | 29.18 | 29.18 | +2.089% | 122 | +11.688% |
| 2025-12-09 | 28.65 | 28.65 | 28.58 | 28.58 | +0.433% | 623 | +14.021% |
| 2025-12-08 | 28.58 | 28.58 | 28.46 | 28.46 | -0.475% | 212 | +14.514% |
| 2025-12-05 | 28.59 | 28.59 | 28.59 | 28.59 | -0.149% | 188 | +13.970% |
| 2025-12-04 | 28.70 | 28.80 | 28.63 | 28.63 | -0.178% | 903 | +13.800% |
| 2025-12-03 | 28.69 | 28.69 | 28.69 | 28.69 | +1.416% | 128 | +13.597% |
| 2025-12-02 | 28.36 | 28.38 | 28.28 | 28.28 | +0.131% | 819 | +15.205% |
| 2025-12-01 | 28.24 | 28.25 | 28.24 | 28.25 | -0.551% | 523 | +15.356% |
| 2025-11-28 | 28.40 | 28.40 | 28.40 | 28.40 | -0.082% | 80 | +14.721% |
| 2025-11-26 | 28.43 | 28.43 | 28.43 | 28.43 | +0.382% | 97 | +14.627% |
| 2025-11-25 | 28.32 | 28.32 | 28.32 | 28.32 | +2.533% | 141 | +15.065% |
| 2025-11-24 | 27.62 | 27.62 | 27.62 | 27.62 | +1.282% | 93 | +17.979% |
| 2025-11-21 | 26.89 | 27.27 | 26.89 | 27.27 | +3.085% | 219 | +19.492% |
| 2025-11-20 | 26.45 | 26.45 | 26.45 | 26.45 | -1.552% | 124 | +23.179% |
| 2025-11-19 | 26.87 | 26.87 | 26.87 | 26.87 | -0.105% | 80 | +21.267% |
| 2025-11-18 | 26.74 | 26.90 | 26.74 | 26.90 | +0.095% | 1,138 | +21.140% |
| 2025-11-17 | 26.87 | 26.87 | 26.87 | 26.87 | -2.177% | 85 | +21.256% |
| 2025-11-14 | 27.50 | 27.60 | 27.47 | 27.47 | -0.029% | 1,760 | +18.616% |
| 2025-11-13 | 27.48 | 27.48 | 27.48 | 27.48 | -2.085% | 196 | +18.581% |
| 2025-11-12 | 28.20 | 28.20 | 28.06 | 28.06 | -0.057% | 205 | +16.109% |
| 2025-11-11 | 28.08 | 28.08 | 28.08 | 28.08 | +0.321% | 153 | +16.043% |
| 2025-11-10 | 28.03 | 28.03 | 27.99 | 27.99 | +0.992% | 302 | +16.415% |
| 2025-11-07 | 27.35 | 27.72 | 27.35 | 27.72 | +0.705% | 518 | +17.570% |
| 2025-11-06 | 27.75 | 27.75 | 27.52 | 27.52 | -1.318% | 147 | +18.399% |
| 2025-11-05 | 27.63 | 27.89 | 27.63 | 27.89 | +1.787% | 134 | +16.838% |
| 2025-11-04 | 27.40 | 27.40 | 27.40 | 27.40 | -0.990% | 195 | +18.926% |
| 2025-11-03 | 27.67 | 27.67 | 27.67 | 27.67 | +0.161% | 11 | +17.748% |
| 2025-10-31 | 27.63 | 27.63 | 27.63 | 27.63 | +0.237% | 70 | +17.938% |
| 2025-10-30 | 27.98 | 27.98 | 27.56 | 27.56 | -0.906% | 1,049 | +18.218% |
| 2025-10-29 | 27.82 | 27.82 | 27.82 | 27.82 | -1.401% | 9 | +17.147% |
| 2025-10-28 | 28.23 | 28.23 | 28.21 | 28.21 | -0.700% | 454 | +15.506% |
| 2025-10-27 | 28.53 | 28.53 | 28.41 | 28.41 | +0.016% | 410 | +14.698% |
| 2025-10-24 | 28.41 | 28.41 | 28.41 | 28.41 | +0.808% | 9 | +14.716% |
| 2025-10-23 | 28.18 | 28.18 | 28.18 | 28.18 | +0.942% | 31 | +15.643% |
| 2025-10-22 | 27.91 | 27.91 | 27.91 | 27.91 | -0.860% | 60 | +16.732% |
| 2025-10-21 | 28.16 | 28.16 | 28.16 | 28.16 | +0.341% | 49 | +15.728% |
| 2025-10-20 | 28.06 | 28.06 | 28.06 | 28.06 | +1.571% | 8 | +16.123% |
| 2025-10-17 | 27.63 | 27.63 | 27.63 | 27.63 | +0.077% | 80 | +17.947% |
| 2025-10-16 | 27.89 | 27.89 | 27.61 | 27.61 | -1.406% | 387 | +18.037% |
| 2025-10-15 | 28.00 | 28.00 | 28.00 | 28.00 | +0.684% | 430 | +16.377% |
| 2025-10-14 | 27.81 | 27.81 | 27.81 | 27.81 | +1.575% | 124 | +17.173% |
| 2025-10-13 | 27.38 | 27.38 | 27.38 | 27.38 | +2.000% | 118 | +19.019% |
| 2025-10-10 | 26.84 | 26.84 | 26.84 | 26.84 | -3.130% | 42 | +21.400% |
| 2025-10-09 | 27.71 | 27.71 | 27.71 | 27.71 | -1.083% | 135 | +17.600% |
| 2025-10-08 | 28.01 | 28.01 | 28.01 | 28.01 | +0.873% | 23 | +16.326% |
| 2025-10-07 | 27.77 | 27.77 | 27.77 | 27.77 | -1.419% | 204 | +17.341% |
| 2025-10-06 | 28.22 | 28.22 | 28.17 | 28.17 | -0.261% | 219 | +15.676% |
| 2025-10-03 | 28.30 | 28.30 | 28.24 | 28.24 | +0.490% | 705 | +15.375% |
| 2025-10-02 | 28.09 | 28.11 | 28.09 | 28.11 | +0.171% | 250 | +15.940% |
| 2025-10-01 | 28.06 | 28.06 | 28.06 | 28.06 | +0.297% | 87 | +16.139% |
| 2025-09-30 | 27.97 | 27.97 | 27.97 | 27.97 | +0.240% | 31 | +16.484% |
| 2025-09-29 | 27.91 | 27.91 | 27.91 | 27.91 | -0.079% | 260 | +16.764% |
| 2025-09-26 | 27.93 | 27.93 | 27.93 | 27.93 | +0.986% | 111 | +16.671% |
| 2025-09-25 | 27.66 | 27.66 | 27.66 | 27.66 | -0.875% | 94 | +17.822% |
| 2025-09-24 | 27.94 | 27.94 | 27.90 | 27.90 | -0.867% | 345 | +16.791% |
| 2025-09-23 | 28.14 | 28.14 | 28.14 | 28.14 | -0.201% | 83 | +15.779% |
| 2025-09-22 | 28.20 | 28.20 | 28.20 | 28.20 | -0.083% | 98 | +15.546% |
| 2025-09-19 | 28.36 | 28.36 | 28.22 | 28.22 | -1.222% | 1,024 | +15.450% |
| 2025-09-18 | 28.60 | 28.60 | 28.57 | 28.57 | +2.228% | 169 | +14.040% |
| 2025-09-17 | 28.13 | 28.13 | 27.95 | 27.95 | +0.010% | 215 | +16.580% |
| 2025-09-16 | 27.90 | 27.95 | 27.84 | 27.95 | -0.260% | 1,380 | +16.592% |
| 2025-09-15 | 28.06 | 28.06 | 28.02 | 28.02 | -0.122% | 205 | +16.289% |
| 2025-09-12 | 28.06 | 28.06 | 28.06 | 28.06 | -1.277% | 155 | +16.147% |
| 2025-09-11 | 28.42 | 28.42 | 28.42 | 28.42 | +2.030% | 200 | +14.664% |
| 2025-09-10 | 27.98 | 27.98 | 27.85 | 27.85 | -0.182% | 407 | +16.992% |
| 2025-09-09 | 27.86 | 27.90 | 27.86 | 27.90 | -0.823% | 263 | +16.780% |
| 2025-09-08 | 27.92 | 28.14 | 27.92 | 28.14 | -0.163% | 261 | +15.818% |
| 2025-09-05 | 28.30 | 28.34 | 28.04 | 28.18 | +0.210% | 627 | +15.629% |
| 2025-09-04 | 28.12 | 28.12 | 28.12 | 28.12 | +1.540% | 55 | +15.872% |
| 2025-09-03 | 27.70 | 27.70 | 27.70 | 27.70 | -0.116% | 117 | +17.656% |
| 2025-09-02 | 27.73 | 27.73 | 27.73 | 27.73 | -0.748% | 210 | +17.519% |
| 2025-08-29 | 27.94 | 27.94 | 27.94 | 27.94 | -0.437% | 50 | +16.640% |
| 2025-08-28 | 27.94 | 28.06 | 27.94 | 28.06 | -0.193% | 396 | +16.130% |
| 2025-08-27 | 27.95 | 28.11 | 27.95 | 28.11 | +0.843% | 304 | +15.906% |
| 2025-08-26 | 27.87 | 27.89 | 27.87 | 27.88 | +0.224% | 336 | +16.882% |
| 2025-08-25 | 27.82 | 27.82 | 27.82 | 27.82 | -0.723% | 79 | +17.144% |
| 2025-08-22 | 27.62 | 28.02 | 27.62 | 28.02 | +3.811% | 573 | +16.297% |
| 2025-08-21 | 26.99 | 26.99 | 26.99 | 26.99 | -0.064% | 144 | +20.729% |
| 2025-08-20 | 27.01 | 27.01 | 27.01 | 27.01 | -0.425% | 80 | +20.651% |
| 2025-08-19 | 27.12 | 27.12 | 27.12 | 27.12 | +0.127% | 104 | +20.138% |
| 2025-08-18 | 27.09 | 27.09 | 27.09 | 27.09 | +0.153% | 219 | +20.291% |
| 2025-08-15 | 27.05 | 27.05 | 27.05 | 27.05 | -0.804% | 7 | +20.475% |
| 2025-08-14 | 27.27 | 27.27 | 27.27 | 27.27 | -1.265% | 9 | +19.507% |
| 2025-08-13 | 27.48 | 27.62 | 27.48 | 27.62 | +2.115% | 670 | +17.995% |
| 2025-08-12 | 26.77 | 27.04 | 26.77 | 27.04 | +3.299% | 2,808 | +20.491% |
| 2025-08-11 | 26.18 | 26.18 | 26.18 | 26.18 | -0.151% | 93 | +24.466% |
| 2025-08-08 | 26.25 | 26.25 | 26.22 | 26.22 | +0.455% | 150 | +24.278% |
| 2025-08-07 | 26.10 | 26.10 | 26.10 | 26.10 | -0.306% | 188 | +24.843% |
| 2025-08-06 | 26.18 | 26.18 | 26.18 | 26.18 | +0.056% | 163 | +24.461% |
| 2025-08-05 | 26.17 | 26.17 | 26.17 | 26.17 | +0.716% | 36 | +24.531% |
| 2025-08-04 | 25.98 | 25.98 | 25.98 | 25.98 | +1.527% | 84 | +25.422% |
| 2025-08-01 | 25.42 | 25.59 | 25.42 | 25.59 | -1.342% | 396 | +27.338% |
| 2025-07-31 | 26.19 | 26.19 | 25.94 | 25.94 | -1.044% | 419 | +25.629% |
| 2025-07-30 | 26.58 | 26.58 | 26.21 | 26.21 | -0.702% | 950 | +24.317% |
| 2025-07-29 | 26.57 | 26.57 | 26.40 | 26.40 | -0.238% | 323 | +23.445% |
| 2025-07-28 | 26.47 | 26.47 | 26.43 | 26.46 | -0.156% | 377 | +23.151% |
| 2025-07-25 | 26.34 | 26.50 | 26.34 | 26.50 | +0.528% | 306 | +22.958% |
| 2025-07-24 | 26.58 | 26.59 | 26.36 | 26.36 | -1.546% | 987 | +23.607% |
| 2025-07-23 | 26.66 | 26.78 | 26.62 | 26.78 | +1.054% | 688 | +21.696% |
| 2025-07-22 | 26.33 | 26.50 | 26.33 | 26.50 | +1.030% | 258 | +22.978% |
| 2025-07-21 | 26.41 | 26.41 | 26.23 | 26.23 | -0.192% | 921 | +24.245% |
| 2025-07-18 | 26.39 | 26.43 | 26.26 | 26.28 | -0.829% | 439 | +24.006% |
| 2025-07-17 | 26.39 | 26.50 | 26.37 | 26.50 | +1.210% | 501 | +22.978% |
| 2025-07-16 | 26.14 | 26.18 | 26.14 | 26.18 | +0.492% | 403 | +24.467% |
| 2025-07-15 | 26.42 | 26.42 | 26.05 | 26.05 | -1.981% | 169 | +25.079% |
| 2025-07-14 | 26.58 | 26.58 | 26.58 | 26.58 | +0.250% | 55 | +22.601% |
| 2025-07-11 | 26.53 | 26.53 | 26.51 | 26.51 | -1.039% | 353 | +22.908% |
| 2025-07-10 | 26.76 | 26.88 | 26.76 | 26.79 | +0.989% | 395 | +21.631% |
| 2025-07-09 | 26.29 | 26.53 | 26.27 | 26.53 | +0.729% | 561 | +22.834% |
| 2025-07-08 | 26.41 | 26.41 | 26.34 | 26.34 | +0.729% | 191 | +23.730% |
| 2025-07-07 | 26.15 | 26.15 | 26.15 | 26.15 | -1.679% | 32 | +24.631% |
| 2025-07-03 | 26.59 | 26.59 | 26.59 | 26.59 | +0.563% | 16 | +22.539% |
| 2025-07-02 | 26.32 | 26.44 | 26.32 | 26.44 | +1.267% | 128 | +23.229% |
| 2025-07-01 | 25.84 | 26.28 | 25.83 | 26.11 | +1.525% | 618 | +24.790% |
| 2025-06-30 | 25.72 | 25.72 | 25.72 | 25.72 | -0.113% | 613 | +26.694% |
| 2025-06-27 | 25.75 | 25.75 | 25.75 | 25.75 | +0.331% | 36 | +26.550% |
| 2025-06-26 | 25.44 | 25.66 | 25.44 | 25.66 | +1.472% | 419 | +26.969% |
| 2025-06-25 | 25.38 | 25.38 | 25.29 | 25.29 | -1.046% | 1,063 | +28.838% |
| 2025-06-24 | 25.48 | 25.62 | 25.48 | 25.56 | +1.049% | 1,099 | +27.490% |
| 2025-06-23 | 25.14 | 25.29 | 24.83 | 25.29 | +0.787% | 1,951 | +28.827% |
| 2025-06-20 | 25.22 | 25.22 | 25.10 | 25.10 | -0.015% | 2,081 | +29.841% |
| 2025-06-18 | 25.10 | 25.22 | 25.10 | 25.10 | +0.426% | 486 | +29.822% |
| 2025-06-17 | 25.17 | 25.17 | 24.99 | 24.99 | -0.937% | 679 | +30.375% |
| 2025-06-16 | 25.27 | 25.27 | 25.23 | 25.23 | +1.022% | 235 | +29.153% |
| 2025-06-13 | 24.98 | 24.98 | 24.98 | 24.98 | -1.884% | 14 | +30.473% |
| 2025-06-12 | 25.45 | 25.45 | 25.45 | 25.45 | -0.423% | 133 | +28.015% |
| 2025-06-11 | 25.54 | 25.60 | 25.54 | 25.56 | -0.476% | 468 | +27.474% |
| 2025-06-10 | 25.68 | 25.68 | 25.68 | 25.68 | +0.516% | 43 | +26.867% |
| 2025-06-09 | 25.26 | 25.55 | 25.26 | 25.55 | +0.999% | 4,412 | +27.521% |
| 2025-06-06 | 25.21 | 25.30 | 25.21 | 25.30 | +1.262% | 2,019 | +28.795% |
| 2025-06-05 | 24.98 | 24.98 | 24.98 | 24.98 | -0.060% | 30 | +30.421% |
| 2025-06-04 | 25.00 | 25.00 | 25.00 | 25.00 | -0.337% | 35 | +30.343% |
| 2025-06-03 | 25.08 | 25.08 | 25.08 | 25.08 | +1.605% | 20 | +29.904% |
| 2025-06-02 | 24.69 | 24.69 | 24.69 | 24.69 | -0.640% | 122 | +31.989% |
| 2025-05-30 | 24.85 | 24.85 | 24.85 | 24.85 | -0.148% | 85 | +31.145% |
| 2025-05-29 | 24.88 | 24.88 | 24.88 | 24.88 | +0.404% | 1,944 | +30.951% |
| 2025-05-28 | 24.91 | 24.91 | 24.78 | 24.78 | -1.307% | 198 | +31.480% |
| 2025-05-27 | 24.66 | 25.12 | 24.66 | 25.11 | +2.617% | 2,318 | +29.762% |
| 2025-05-23 | 24.37 | 24.55 | 24.37 | 24.47 | -0.633% | 6,005 | +33.157% |
| 2025-05-22 | 24.51 | 24.66 | 24.51 | 24.63 | -0.109% | 10,070 | +32.314% |
| 2025-05-21 | 24.72 | 24.72 | 24.64 | 24.65 | -2.689% | 548 | +32.170% |
| 2025-05-20 | 25.40 | 25.40 | 25.30 | 25.34 | -0.289% | 200 | +28.616% |
| 2025-05-19 | 25.41 | 25.41 | 25.41 | 25.41 | -0.406% | 162 | +28.244% |
| 2025-05-16 | 25.38 | 25.51 | 25.38 | 25.51 | +0.802% | 158 | +27.724% |
| 2025-05-15 | 25.31 | 25.31 | 25.31 | 25.31 | +0.424% | 32 | +28.748% |
| 2025-05-14 | 25.20 | 25.20 | 25.20 | 25.20 | -0.893% | 2 | +29.294% |
| 2025-05-13 | 25.38 | 25.46 | 25.38 | 25.43 | +0.608% | 325 | +28.139% |
| 2025-05-12 | 25.28 | 25.28 | 25.28 | 25.28 | +3.720% | 18 | +28.918% |
| 2025-05-09 | 24.37 | 24.37 | 24.37 | 24.37 | -0.047% | 39 | +33.714% |
| 2025-05-08 | 24.12 | 24.38 | 24.12 | 24.38 | +2.334% | 3,481 | +33.651% |
| 2025-05-07 | 23.83 | 23.83 | 23.83 | 23.83 | -0.537% | 40 | +36.770% |
| 2025-05-06 | 23.96 | 23.96 | 23.95 | 23.95 | -0.558% | 654 | +36.036% |
| 2025-05-05 | 24.09 | 24.09 | 24.09 | 24.09 | -0.640% | 51 | +35.277% |
| 2025-05-02 | 24.09 | 24.29 | 24.09 | 24.24 | +2.000% | 3,129 | +34.412% |
| 2025-05-01 | 23.68 | 23.77 | 23.68 | 23.77 | +0.746% | 4,421 | +37.100% |
| 2025-04-30 | 23.20 | 23.59 | 23.20 | 23.59 | -0.454% | 536 | +38.124% |
| 2025-04-29 | 23.36 | 23.76 | 23.36 | 23.70 | +0.403% | 6,273 | +37.496% |
| 2025-04-28 | 23.65 | 23.65 | 23.60 | 23.60 | +0.492% | 251 | +38.050% |
| 2025-04-25 | 23.22 | 23.49 | 23.22 | 23.49 | -0.148% | 280 | +38.729% |
| 2025-04-24 | 23.16 | 23.52 | 23.16 | 23.52 | +2.120% | 240 | +38.525% |
| 2025-04-23 | 23.53 | 23.53 | 23.04 | 23.04 | +0.998% | 445 | +41.461% |
| 2025-04-22 | 22.66 | 22.81 | 22.45 | 22.81 | +2.576% | 3,443 | +42.873% |
| 2025-04-21 | 22.30 | 22.30 | 22.04 | 22.23 | -2.023% | 234 | +46.553% |
| 2025-04-17 | 22.69 | 22.69 | 22.69 | 22.69 | +0.821% | 97 | +43.589% |
| 2025-04-16 | 22.51 | 22.51 | 22.51 | 22.51 | -0.847% | 201 | +44.767% |
| 2025-04-15 | 22.69 | 22.73 | 22.69 | 22.70 | -0.211% | 391 | +43.541% |
| 2025-04-14 | 22.79 | 22.80 | 22.75 | 22.75 | 0.000% | 751 | +43.239% |