RDIV
Invesco S&P Ultra Dividend Revenue ETF
stockNYSEETF
Market OpenOct 5, 2026 10:39:39 AM EDT
56.78USD-0.595%(-0.34)21,114
56.88Bid56.91Ask0.03SpreadRDIV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 56.78 | 56.78 | 56.78 | 56.78 | -0.595% | 21,114 | 0.000% |
| 2026-10-02 | 57.21 | 57.46 | 56.99 | 57.12 | +0.053% | 66,133 | -0.595% |
| 2026-10-01 | 57.08 | 57.19 | 56.62 | 57.09 | -0.105% | 54,277 | -0.543% |
| 2026-09-30 | 57.86 | 57.86 | 57.15 | 57.15 | -0.712% | 46,745 | -0.647% |
| 2026-09-29 | 57.68 | 57.79 | 57.36 | 57.56 | -0.639% | 91,289 | -1.355% |
| 2026-09-28 | 58.23 | 58.28 | 57.80 | 57.93 | -0.703% | 47,655 | -1.985% |
| 2026-09-25 | 58.09 | 58.36 | 57.84 | 58.34 | +0.309% | 83,386 | -2.674% |
| 2026-09-24 | 58.75 | 58.79 | 58.11 | 58.16 | -0.547% | 43,438 | -2.373% |
| 2026-09-23 | 58.90 | 58.96 | 58.48 | 58.48 | -0.747% | 34,415 | -2.907% |
| 2026-09-22 | 59.41 | 59.41 | 58.92 | 58.92 | -0.439% | 49,369 | -3.632% |
| 2026-09-21 | 59.35 | 59.53 | 59.18 | 59.18 | -0.904% | 63,247 | -4.055% |
| 2026-09-18 | 60.03 | 60.03 | 59.67 | 59.72 | -0.962% | 65,882 | -4.923% |
| 2026-09-17 | 60.52 | 60.69 | 60.30 | 60.30 | +0.266% | 43,103 | -5.837% |
| 2026-09-16 | 60.98 | 61.02 | 59.84 | 60.14 | -1.410% | 42,771 | -5.587% |
| 2026-09-15 | 61.21 | 61.21 | 60.90 | 61.00 | -0.433% | 38,632 | -6.918% |
| 2026-09-14 | 61.49 | 61.57 | 61.25 | 61.27 | +0.204% | 39,837 | -7.321% |
| 2026-09-11 | 61.44 | 61.47 | 61.03 | 61.14 | +0.180% | 48,895 | -7.131% |
| 2026-09-10 | 61.22 | 61.22 | 60.98 | 61.03 | -0.049% | 34,357 | -6.964% |
| 2026-09-09 | 62.12 | 62.12 | 61.05 | 61.06 | -1.849% | 57,078 | -7.009% |
| 2026-09-08 | 62.63 | 62.65 | 62.17 | 62.21 | -1.066% | 37,961 | -8.729% |
| 2026-09-04 | 63.11 | 63.22 | 62.86 | 62.88 | -0.601% | 1,006,421 | -9.701% |
| 2026-09-03 | 63.28 | 63.35 | 62.91 | 63.26 | +0.381% | 36,474 | -10.243% |
| 2026-09-02 | 62.67 | 63.25 | 62.67 | 63.02 | +0.735% | 54,287 | -9.902% |
| 2026-09-01 | 62.90 | 63.03 | 62.42 | 62.56 | -0.255% | 27,454 | -9.239% |
| 2026-08-31 | 63.17 | 63.17 | 62.71 | 62.72 | -0.759% | 65,182 | -9.471% |
| 2026-08-28 | 63.38 | 63.54 | 63.09 | 63.20 | +0.032% | 25,114 | -10.158% |
| 2026-08-27 | 63.32 | 63.50 | 63.11 | 63.18 | -0.987% | 114,181 | -10.130% |
| 2026-08-26 | 63.76 | 64.00 | 63.72 | 63.81 | +0.063% | 30,167 | -11.017% |
| 2026-08-25 | 63.94 | 63.94 | 63.38 | 63.77 | -0.530% | 35,288 | -10.961% |
| 2026-08-24 | 63.94 | 64.31 | 63.93 | 64.11 | +0.439% | 30,425 | -11.433% |
| 2026-08-21 | 63.59 | 63.95 | 63.59 | 63.83 | +0.646% | 40,249 | -11.045% |
| 2026-08-20 | 63.75 | 63.84 | 63.39 | 63.42 | -0.906% | 31,661 | -10.470% |
| 2026-08-19 | 63.67 | 64.42 | 63.67 | 64.00 | +1.010% | 44,679 | -11.281% |
| 2026-08-18 | 63.46 | 63.73 | 63.35 | 63.36 | +0.563% | 38,447 | -10.385% |
| 2026-08-17 | 63.45 | 63.47 | 62.99 | 63.01 | -1.091% | 46,334 | -9.880% |
| 2026-08-14 | 63.41 | 63.73 | 63.37 | 63.70 | +0.505% | 46,642 | -10.863% |
| 2026-08-13 | 62.89 | 63.41 | 62.89 | 63.38 | +1.020% | 50,340 | -10.413% |
| 2026-08-12 | 62.62 | 62.79 | 62.44 | 62.74 | +0.144% | 36,955 | -9.500% |
| 2026-08-11 | 62.37 | 62.73 | 62.37 | 62.65 | +0.240% | 33,684 | -9.370% |
| 2026-08-10 | 62.40 | 62.53 | 62.06 | 62.50 | -0.223% | 70,841 | -9.152% |
| 2026-08-07 | 62.15 | 62.76 | 61.94 | 62.64 | +0.449% | 51,380 | -9.355% |
| 2026-08-06 | 63.09 | 63.09 | 62.26 | 62.36 | -0.526% | 44,451 | -8.948% |
| 2026-08-05 | 63.28 | 63.28 | 62.42 | 62.69 | -0.948% | 47,587 | -9.427% |
| 2026-08-04 | 62.68 | 63.32 | 62.22 | 63.29 | +0.508% | 60,322 | -10.286% |
| 2026-08-03 | 63.07 | 63.50 | 62.81 | 62.97 | +0.511% | 62,393 | -9.830% |
| 2026-07-31 | 62.76 | 62.76 | 62.19 | 62.65 | -0.318% | 54,702 | -9.370% |
| 2026-07-30 | 62.97 | 62.97 | 62.19 | 62.85 | -1.055% | 70,635 | -9.658% |
| 2026-07-29 | 63.79 | 64.07 | 63.42 | 63.52 | -0.094% | 89,098 | -10.611% |
| 2026-07-28 | 63.16 | 63.89 | 63.16 | 63.58 | +1.533% | 71,969 | -10.695% |
| 2026-07-27 | 62.12 | 62.71 | 62.12 | 62.62 | +0.837% | 64,977 | -9.326% |
| 2026-07-24 | 61.21 | 62.13 | 61.21 | 62.10 | +1.670% | 35,288 | -8.567% |
| 2026-07-23 | 61.63 | 61.63 | 60.94 | 61.08 | -1.165% | 40,571 | -7.040% |
| 2026-07-22 | 61.82 | 62.12 | 61.68 | 61.80 | +0.668% | 36,289 | -8.123% |
| 2026-07-21 | 61.09 | 61.42 | 60.93 | 61.39 | +0.392% | 33,535 | -7.509% |
| 2026-07-20 | 61.56 | 61.56 | 61.12 | 61.15 | -0.537% | 36,414 | -7.146% |
| 2026-07-17 | 61.82 | 62.52 | 61.40 | 61.48 | -0.227% | 49,854 | -7.645% |
| 2026-07-16 | 60.47 | 61.63 | 60.47 | 61.62 | +2.121% | 89,574 | -7.855% |
| 2026-07-15 | 59.91 | 60.56 | 59.91 | 60.34 | +0.718% | 41,766 | -5.900% |
| 2026-07-14 | 60.17 | 60.28 | 59.75 | 59.91 | -0.465% | 30,606 | -5.225% |
| 2026-07-13 | 60.06 | 60.40 | 60.04 | 60.19 | +0.888% | 40,842 | -5.665% |
| 2026-07-10 | 59.40 | 59.75 | 59.40 | 59.66 | +0.930% | 25,509 | -4.827% |
| 2026-07-09 | 58.96 | 59.39 | 58.91 | 59.11 | +0.220% | 42,813 | -3.942% |
| 2026-07-08 | 59.35 | 59.35 | 58.91 | 58.98 | -0.472% | 26,881 | -3.730% |
| 2026-07-07 | 59.20 | 59.68 | 59.20 | 59.26 | +0.851% | 26,413 | -4.185% |
| 2026-07-06 | 58.79 | 58.84 | 58.50 | 58.76 | -0.017% | 30,969 | -3.370% |
| 2026-07-02 | 58.66 | 58.81 | 58.34 | 58.77 | +0.772% | 33,187 | -3.386% |
| 2026-07-01 | 58.06 | 58.59 | 58.06 | 58.32 | +0.552% | 29,853 | -2.641% |
| 2026-06-30 | 58.95 | 58.95 | 58.00 | 58.00 | -1.778% | 51,346 | -2.103% |
| 2026-06-29 | 59.59 | 59.59 | 58.88 | 59.05 | -0.539% | 49,693 | -3.844% |
| 2026-06-26 | 58.90 | 59.39 | 58.90 | 59.37 | +0.781% | 56,511 | -4.362% |
| 2026-06-25 | 58.39 | 59.22 | 58.39 | 58.91 | +0.960% | 84,567 | -3.616% |
| 2026-06-24 | 58.05 | 58.38 | 57.96 | 58.35 | +0.465% | 53,262 | -2.691% |
| 2026-06-23 | 57.47 | 58.13 | 57.34 | 58.08 | +1.185% | 32,737 | -2.238% |
| 2026-06-22 | 57.21 | 57.74 | 57.21 | 57.40 | -0.416% | 22,918 | -1.080% |
| 2026-06-18 | 57.87 | 57.92 | 57.59 | 57.64 | -0.139% | 1,131,322 | -1.492% |
| 2026-06-17 | 58.83 | 58.83 | 57.59 | 57.72 | -2.203% | 60,518 | -1.629% |
| 2026-06-16 | 59.20 | 59.33 | 58.88 | 59.02 | -0.135% | 25,162 | -3.795% |
| 2026-06-15 | 59.94 | 60.03 | 59.10 | 59.10 | -1.729% | 31,957 | -3.926% |
| 2026-06-12 | 59.42 | 60.14 | 59.42 | 60.14 | +1.519% | 18,363 | -5.587% |
| 2026-06-11 | 58.88 | 59.44 | 58.85 | 59.24 | +1.046% | 51,961 | -4.153% |
| 2026-06-10 | 58.46 | 59.11 | 58.35 | 58.63 | +0.406% | 33,191 | -3.150% |
| 2026-06-09 | 58.20 | 58.54 | 57.99 | 58.39 | +0.655% | 33,867 | -2.757% |
| 2026-06-08 | 58.15 | 58.33 | 57.96 | 58.01 | -0.309% | 33,224 | -2.120% |
| 2026-06-05 | 58.20 | 58.41 | 58.02 | 58.19 | -0.137% | 26,355 | -2.423% |
| 2026-06-04 | 58.10 | 58.51 | 58.09 | 58.27 | +1.040% | 46,652 | -2.557% |
| 2026-06-03 | 58.17 | 58.20 | 57.66 | 57.67 | -1.301% | 24,103 | -1.543% |
| 2026-06-02 | 58.30 | 58.60 | 58.24 | 58.43 | +0.137% | 22,742 | -2.824% |
| 2026-06-01 | 58.58 | 58.69 | 58.34 | 58.35 | -0.495% | 35,614 | -2.691% |
| 2026-05-29 | 58.60 | 58.90 | 58.54 | 58.64 | +0.222% | 25,474 | -3.172% |
| 2026-05-28 | 58.29 | 58.61 | 58.29 | 58.51 | +0.357% | 27,269 | -2.957% |
| 2026-05-27 | 58.18 | 58.69 | 58.18 | 58.30 | +0.146% | 26,837 | -2.611% |
| 2026-05-26 | 58.55 | 58.63 | 58.16 | 58.22 | -0.552% | 46,660 | -2.468% |
| 2026-05-22 | 57.81 | 58.60 | 57.81 | 58.54 | +1.703% | 21,165 | -3.006% |
| 2026-05-21 | 56.94 | 57.63 | 56.59 | 57.56 | +0.859% | 29,055 | -1.355% |
| 2026-05-20 | 56.69 | 57.11 | 56.50 | 57.07 | +0.405% | 19,677 | -0.508% |
| 2026-05-19 | 56.54 | 56.88 | 56.22 | 56.84 | +0.531% | 20,349 | -0.106% |
| 2026-05-18 | 56.26 | 56.66 | 56.26 | 56.54 | +1.091% | 27,501 | +0.424% |
| 2026-05-15 | 56.40 | 56.42 | 55.73 | 55.93 | -0.939% | 28,432 | +1.520% |
| 2026-05-14 | 56.34 | 56.75 | 56.34 | 56.46 | +0.588% | 18,003 | +0.567% |
| 2026-05-13 | 56.09 | 56.26 | 55.83 | 56.13 | -0.018% | 19,437 | +1.158% |
| 2026-05-12 | 56.20 | 56.27 | 55.72 | 56.14 | +0.424% | 17,602 | +1.140% |
| 2026-05-11 | 56.76 | 56.76 | 55.81 | 55.90 | -1.092% | 35,842 | +1.569% |
| 2026-05-08 | 56.50 | 56.63 | 56.18 | 56.52 | +0.319% | 1,182,154 | +0.460% |
| 2026-05-07 | 56.64 | 56.64 | 56.03 | 56.34 | -0.810% | 43,964 | +0.781% |
| 2026-05-06 | 56.83 | 57.02 | 56.68 | 56.80 | -0.035% | 31,190 | -0.035% |
| 2026-05-05 | 56.49 | 57.00 | 56.33 | 56.82 | +0.780% | 46,635 | -0.070% |
| 2026-05-04 | 56.65 | 56.73 | 56.21 | 56.38 | -0.792% | 35,592 | +0.709% |
| 2026-05-01 | 57.13 | 57.13 | 56.80 | 56.83 | -0.577% | 31,005 | -0.088% |
| 2026-04-30 | 55.85 | 57.16 | 55.81 | 57.16 | +1.546% | 42,408 | -0.665% |
| 2026-04-29 | 56.11 | 56.41 | 56.05 | 56.29 | +0.392% | 34,201 | +0.870% |
| 2026-04-28 | 56.15 | 56.43 | 55.94 | 56.07 | +0.442% | 31,680 | +1.266% |
| 2026-04-27 | 55.69 | 55.99 | 55.69 | 55.82 | +0.473% | 29,203 | +1.714% |
| 2026-04-24 | 55.91 | 55.91 | 55.46 | 55.56 | -0.662% | 34,087 | +2.196% |
| 2026-04-23 | 55.72 | 55.97 | 55.54 | 55.93 | +0.572% | 31,278 | +1.520% |
| 2026-04-22 | 56.21 | 56.21 | 55.55 | 55.61 | -0.693% | 42,714 | +2.100% |
| 2026-04-21 | 55.63 | 56.23 | 55.63 | 56.00 | +0.611% | 28,127 | +1.393% |
| 2026-04-20 | 55.39 | 55.84 | 55.37 | 55.66 | +0.306% | 26,602 | +2.012% |
| 2026-04-17 | 54.89 | 55.49 | 54.83 | 55.49 | +0.090% | 22,262 | +2.325% |
| 2026-04-16 | 54.90 | 55.47 | 54.90 | 55.44 | +1.039% | 39,759 | +2.417% |
| 2026-04-15 | 54.66 | 55.07 | 54.39 | 54.87 | +0.183% | 32,499 | +3.481% |
| 2026-04-14 | 54.80 | 54.88 | 54.32 | 54.77 | -0.237% | 28,093 | +3.670% |
| 2026-04-13 | 54.85 | 54.90 | 54.48 | 54.90 | +0.274% | 50,196 | +3.424% |
| 2026-04-10 | 55.22 | 55.22 | 54.68 | 54.75 | -0.671% | 44,508 | +3.708% |
| 2026-04-09 | 54.95 | 55.49 | 54.95 | 55.12 | -0.127% | 31,639 | +3.012% |
| 2026-04-08 | 54.83 | 55.20 | 54.75 | 55.19 | -0.036% | 58,284 | +2.881% |
| 2026-04-07 | 55.41 | 55.60 | 55.09 | 55.21 | -0.576% | 83,564 | +2.844% |
| 2026-04-06 | 55.16 | 55.53 | 55.01 | 55.53 | +0.361% | 45,097 | +2.251% |
| 2026-04-02 | 55.51 | 55.51 | 55.07 | 55.33 | +0.145% | 29,508 | +2.621% |
| 2026-04-01 | 55.39 | 55.61 | 54.99 | 55.25 | -0.737% | 51,619 | +2.769% |
| 2026-03-31 | 55.69 | 55.95 | 55.08 | 55.66 | +0.487% | 171,683 | +2.012% |
| 2026-03-30 | 56.01 | 56.01 | 55.16 | 55.39 | -0.342% | 33,952 | +2.509% |
| 2026-03-27 | 55.61 | 56.01 | 55.36 | 55.58 | -0.144% | 119,515 | +2.159% |
| 2026-03-26 | 55.28 | 55.94 | 55.28 | 55.66 | +0.506% | 80,951 | +2.012% |
| 2026-03-25 | 55.25 | 55.49 | 55.20 | 55.38 | +0.272% | 14,775 | +2.528% |
| 2026-03-24 | 54.46 | 55.57 | 54.46 | 55.23 | +1.377% | 42,216 | +2.806% |
| 2026-03-23 | 54.42 | 54.88 | 54.22 | 54.48 | -0.493% | 24,783 | +4.222% |
| 2026-03-20 | 55.09 | 55.17 | 54.60 | 54.75 | -0.509% | 17,311 | +3.708% |
| 2026-03-19 | 54.82 | 55.50 | 54.82 | 55.03 | +0.036% | 25,079 | +3.180% |
| 2026-03-18 | 55.14 | 55.30 | 54.99 | 55.01 | -0.306% | 28,980 | +3.218% |
| 2026-03-17 | 55.17 | 55.51 | 55.17 | 55.18 | +0.746% | 25,661 | +2.902% |
| 2026-03-16 | 54.88 | 55.05 | 54.73 | 54.77 | +0.330% | 26,882 | +3.670% |
| 2026-03-13 | 54.84 | 54.98 | 54.54 | 54.59 | -0.055% | 24,612 | +4.012% |
| 2026-03-12 | 54.74 | 55.23 | 54.62 | 54.62 | -0.709% | 27,374 | +3.955% |
| 2026-03-11 | 55.02 | 55.21 | 54.73 | 55.01 | +0.109% | 22,164 | +3.218% |
| 2026-03-10 | 55.10 | 55.65 | 54.90 | 54.95 | -0.363% | 20,422 | +3.330% |
| 2026-03-09 | 55.80 | 55.80 | 54.68 | 55.15 | -1.623% | 35,801 | +2.956% |
| 2026-03-06 | 56.33 | 56.33 | 55.36 | 56.06 | -1.041% | 28,166 | +1.284% |
| 2026-03-05 | 56.70 | 57.03 | 56.47 | 56.65 | -0.404% | 43,970 | +0.229% |
| 2026-03-04 | 56.42 | 57.03 | 56.19 | 56.88 | +0.923% | 66,970 | -0.176% |
| 2026-03-03 | 56.54 | 56.65 | 55.70 | 56.36 | -0.705% | 31,319 | +0.745% |
| 2026-03-02 | 56.38 | 56.85 | 56.03 | 56.76 | +0.763% | 37,084 | +0.035% |
| 2026-02-27 | 56.58 | 56.58 | 56.03 | 56.33 | -0.688% | 19,335 | +0.799% |
| 2026-02-26 | 56.41 | 56.92 | 56.41 | 56.72 | +0.943% | 32,502 | +0.106% |
| 2026-02-25 | 56.26 | 56.26 | 55.69 | 56.19 | -0.107% | 24,067 | +1.050% |
| 2026-02-24 | 56.07 | 56.37 | 55.99 | 56.25 | +0.018% | 12,308 | +0.942% |
| 2026-02-23 | 56.86 | 57.02 | 55.73 | 56.24 | -1.160% | 25,986 | +0.960% |
| 2026-02-20 | 56.38 | 56.92 | 56.35 | 56.90 | +0.815% | 20,366 | -0.211% |
| 2026-02-19 | 56.55 | 56.84 | 56.25 | 56.44 | -0.318% | 22,758 | +0.602% |
| 2026-02-18 | 56.42 | 56.82 | 56.42 | 56.62 | -0.247% | 21,779 | +0.283% |
| 2026-02-17 | 57.27 | 57.27 | 56.29 | 56.76 | -0.630% | 33,561 | +0.035% |
| 2026-02-13 | 56.44 | 57.20 | 56.39 | 57.12 | +1.384% | 65,774 | -0.595% |
| 2026-02-12 | 57.22 | 57.51 | 56.15 | 56.34 | -1.486% | 23,266 | +0.781% |
| 2026-02-11 | 56.98 | 57.25 | 56.92 | 57.19 | +0.633% | 19,224 | -0.717% |
| 2026-02-10 | 56.69 | 56.94 | 56.69 | 56.83 | +0.300% | 30,066 | -0.088% |
| 2026-02-09 | 56.61 | 56.78 | 56.37 | 56.66 | -0.351% | 38,397 | +0.211% |
| 2026-02-06 | 56.02 | 56.87 | 56.02 | 56.86 | +1.964% | 33,485 | -0.141% |
| 2026-02-05 | 56.08 | 56.08 | 55.37 | 55.77 | -0.739% | 37,914 | +1.820% |
| 2026-02-04 | 55.88 | 56.30 | 55.88 | 56.18 | +1.979% | 44,186 | +1.068% |
| 2026-02-03 | 54.37 | 55.12 | 54.37 | 55.09 | +1.120% | 20,329 | +3.068% |
| 2026-02-02 | 54.17 | 54.63 | 54.09 | 54.48 | +0.165% | 30,391 | +4.222% |
| 2026-01-30 | 53.90 | 54.39 | 53.66 | 54.39 | +0.816% | 18,951 | +4.394% |
| 2026-01-29 | 53.94 | 54.26 | 53.92 | 53.95 | +0.822% | 23,198 | +5.246% |
| 2026-01-28 | 53.71 | 53.73 | 53.25 | 53.51 | -0.224% | 23,015 | +6.111% |
| 2026-01-27 | 53.65 | 53.72 | 53.38 | 53.63 | -0.329% | 36,481 | +5.874% |
| 2026-01-26 | 54.05 | 54.09 | 53.62 | 53.81 | -0.228% | 26,583 | +5.525% |
| 2026-01-23 | 54.16 | 54.37 | 53.83 | 53.93 | -0.351% | 686,306 | +5.285% |
| 2026-01-22 | 54.00 | 54.52 | 53.93 | 54.12 | +0.315% | 36,078 | +4.915% |
| 2026-01-21 | 53.40 | 54.05 | 53.40 | 53.95 | +1.569% | 92,513 | +5.246% |
| 2026-01-20 | 53.18 | 53.49 | 52.90 | 53.12 | -0.883% | 48,481 | +6.896% |
| 2026-01-16 | 53.75 | 53.75 | 53.49 | 53.59 | -0.599% | 27,838 | +5.953% |
| 2026-01-15 | 53.81 | 54.03 | 53.63 | 53.91 | +0.045% | 61,316 | +5.318% |
| 2026-01-14 | 53.55 | 54.16 | 53.55 | 53.89 | +0.482% | 18,846 | +5.366% |
| 2026-01-13 | 53.73 | 53.93 | 53.46 | 53.63 | +0.393% | 28,473 | +5.874% |
| 2026-01-12 | 53.88 | 53.88 | 53.25 | 53.42 | -0.872% | 73,594 | +6.290% |
| 2026-01-09 | 54.11 | 54.16 | 53.67 | 53.89 | -0.019% | 26,356 | +5.363% |
| 2026-01-08 | 52.48 | 54.25 | 52.48 | 53.90 | +2.754% | 25,169 | +5.343% |
| 2026-01-07 | 53.42 | 53.42 | 52.40 | 52.46 | -1.251% | 20,996 | +8.244% |
| 2026-01-06 | 53.13 | 53.33 | 53.09 | 53.12 | -0.094% | 72,161 | +6.890% |
| 2026-01-05 | 53.13 | 53.42 | 52.87 | 53.17 | +0.892% | 50,022 | +6.790% |
| 2026-01-02 | 52.15 | 52.91 | 51.82 | 52.70 | +1.268% | 158,205 | +7.742% |
| 2025-12-31 | 52.20 | 52.25 | 52.03 | 52.04 | -0.405% | 11,850 | +9.108% |
| 2025-12-30 | 52.33 | 52.33 | 52.18 | 52.25 | -0.054% | 19,279 | +8.666% |
| 2025-12-29 | 52.39 | 52.43 | 52.25 | 52.28 | -0.305% | 21,549 | +8.607% |
| 2025-12-26 | 52.30 | 52.49 | 52.21 | 52.44 | +0.134% | 45,572 | +8.276% |
| 2025-12-24 | 52.14 | 52.42 | 52.04 | 52.37 | +0.460% | 40,039 | +8.421% |
| 2025-12-23 | 52.29 | 52.39 | 52.04 | 52.13 | -0.325% | 23,577 | +8.920% |
| 2025-12-22 | 52.38 | 52.52 | 52.14 | 52.30 | -1.041% | 29,015 | +8.566% |
| 2025-12-19 | 52.87 | 52.99 | 52.76 | 52.85 | -0.070% | 27,277 | +7.436% |
| 2025-12-18 | 53.18 | 53.28 | 52.84 | 52.89 | -0.457% | 73,864 | +7.361% |
| 2025-12-17 | 52.86 | 53.19 | 52.80 | 53.13 | +0.778% | 22,912 | +6.870% |
| 2025-12-16 | 53.38 | 53.46 | 52.55 | 52.72 | -1.532% | 29,486 | +7.701% |
| 2025-12-15 | 53.84 | 53.84 | 53.34 | 53.54 | -0.186% | 31,921 | +6.052% |
| 2025-12-12 | 54.00 | 54.00 | 53.52 | 53.64 | -0.223% | 43,249 | +5.854% |
| 2025-12-11 | 53.37 | 53.95 | 53.37 | 53.76 | +0.467% | 34,184 | +5.618% |
| 2025-12-10 | 52.77 | 53.55 | 52.70 | 53.51 | +1.364% | 44,561 | +6.111% |
| 2025-12-09 | 52.59 | 53.11 | 52.59 | 52.79 | +0.342% | 18,680 | +7.558% |
| 2025-12-08 | 53.00 | 53.00 | 52.54 | 52.61 | -1.035% | 24,200 | +7.926% |
| 2025-12-05 | 53.12 | 53.48 | 53.12 | 53.16 | +0.141% | 17,816 | +6.810% |
| 2025-12-04 | 53.08 | 53.13 | 52.87 | 53.09 | +0.151% | 18,024 | +6.961% |
| 2025-12-03 | 52.84 | 53.25 | 52.84 | 53.01 | +0.369% | 25,024 | +7.122% |
| 2025-12-02 | 53.35 | 53.35 | 52.67 | 52.81 | -0.864% | 40,202 | +7.518% |
| 2025-12-01 | 53.08 | 53.55 | 53.08 | 53.27 | -0.056% | 25,285 | +6.589% |
| 2025-11-28 | 53.14 | 53.43 | 53.03 | 53.30 | +0.471% | 20,410 | +6.529% |
| 2025-11-26 | 52.70 | 53.40 | 52.70 | 53.05 | +0.683% | 50,055 | +7.031% |
| 2025-11-25 | 52.18 | 52.85 | 52.18 | 52.69 | +1.152% | 23,545 | +7.762% |
| 2025-11-24 | 52.16 | 52.17 | 51.66 | 52.09 | -0.153% | 34,631 | +9.004% |
| 2025-11-21 | 51.11 | 52.51 | 51.11 | 52.17 | +2.475% | 51,555 | +8.836% |
| 2025-11-20 | 51.75 | 52.17 | 50.91 | 50.91 | -1.030% | 31,866 | +11.530% |
| 2025-11-19 | 51.66 | 51.76 | 51.29 | 51.44 | -1.096% | 38,990 | +10.381% |
| 2025-11-18 | 51.49 | 52.23 | 51.48 | 52.01 | +0.736% | 36,173 | +9.171% |
| 2025-11-17 | 52.51 | 52.51 | 51.48 | 51.63 | -1.919% | 38,014 | +9.975% |
| 2025-11-14 | 52.58 | 52.88 | 52.28 | 52.64 | +0.171% | 199,247 | +7.865% |
| 2025-11-13 | 52.86 | 53.13 | 52.49 | 52.55 | -0.680% | 29,083 | +8.049% |
| 2025-11-12 | 53.00 | 53.32 | 52.91 | 52.91 | -0.164% | 28,018 | +7.314% |
| 2025-11-11 | 52.74 | 53.22 | 52.74 | 53.00 | +0.799% | 55,271 | +7.138% |
| 2025-11-10 | 52.48 | 52.71 | 52.05 | 52.58 | +0.473% | 24,652 | +7.994% |
| 2025-11-07 | 51.80 | 52.33 | 51.74 | 52.33 | +0.983% | 13,372 | +8.505% |
| 2025-11-06 | 51.94 | 52.37 | 51.82 | 51.82 | -0.250% | 30,674 | +9.572% |
| 2025-11-05 | 51.45 | 52.22 | 51.45 | 51.95 | +0.855% | 61,316 | +9.297% |
| 2025-11-04 | 51.40 | 51.60 | 51.20 | 51.51 | -0.599% | 34,057 | +10.232% |
| 2025-11-03 | 51.86 | 51.86 | 51.21 | 51.82 | -0.173% | 30,756 | +9.572% |
| 2025-10-31 | 51.83 | 52.05 | 51.45 | 51.91 | +0.075% | 25,560 | +9.382% |
| 2025-10-30 | 51.91 | 52.54 | 51.87 | 51.87 | -0.503% | 18,166 | +9.464% |
| 2025-10-29 | 52.47 | 52.74 | 52.12 | 52.13 | -0.831% | 41,376 | +8.914% |
| 2025-10-28 | 52.85 | 52.85 | 52.36 | 52.57 | -0.750% | 39,989 | +8.008% |
| 2025-10-27 | 53.03 | 53.07 | 52.74 | 52.97 | +0.297% | 36,462 | +7.199% |
| 2025-10-24 | 53.01 | 53.22 | 52.81 | 52.81 | +0.171% | 19,059 | +7.518% |
| 2025-10-23 | 52.56 | 52.85 | 52.47 | 52.72 | +0.933% | 29,995 | +7.701% |
| 2025-10-22 | 51.86 | 52.26 | 51.86 | 52.23 | +0.568% | 23,259 | +8.706% |
| 2025-10-21 | 51.88 | 52.11 | 51.74 | 51.94 | +0.107% | 18,940 | +9.324% |
| 2025-10-20 | 51.53 | 51.88 | 51.53 | 51.88 | +0.975% | 11,715 | +9.440% |
| 2025-10-17 | 51.11 | 51.42 | 51.11 | 51.38 | +0.609% | 14,224 | +10.508% |
| 2025-10-16 | 51.82 | 51.88 | 50.94 | 51.07 | -1.180% | 49,284 | +11.181% |
| 2025-10-15 | 51.98 | 52.19 | 51.44 | 51.68 | -0.050% | 20,634 | +9.868% |
| 2025-10-14 | 50.58 | 51.85 | 50.58 | 51.71 | +1.146% | 22,473 | +9.814% |
| 2025-10-13 | 50.53 | 51.22 | 50.53 | 51.12 | +2.290% | 24,142 | +11.072% |
| 2025-10-10 | 51.47 | 51.49 | 49.98 | 49.98 | -2.701% | 24,806 | +13.616% |
| 2025-10-09 | 51.92 | 52.04 | 51.36 | 51.36 | -0.958% | 39,270 | +10.547% |
| 2025-10-08 | 52.11 | 52.11 | 51.75 | 51.86 | -0.173% | 27,601 | +9.487% |
| 2025-10-07 | 52.38 | 52.38 | 51.85 | 51.95 | -0.584% | 28,832 | +9.297% |
| 2025-10-06 | 52.52 | 52.60 | 52.19 | 52.26 | -0.257% | 26,603 | +8.659% |
| 2025-10-03 | 52.33 | 52.67 | 52.33 | 52.39 | +0.711% | 15,673 | +8.380% |
| 2025-10-02 | 52.08 | 52.35 | 51.88 | 52.02 | -0.497% | 29,111 | +9.150% |
| 2025-10-01 | 52.03 | 52.43 | 52.03 | 52.28 | +0.307% | 46,218 | +8.607% |
| 2025-09-30 | 51.94 | 52.18 | 51.62 | 52.12 | -0.134% | 27,719 | +8.941% |
| 2025-09-29 | 52.62 | 52.62 | 51.79 | 52.19 | -0.628% | 37,165 | +8.795% |
| 2025-09-26 | 52.21 | 52.68 | 52.15 | 52.52 | +0.864% | 63,214 | +8.111% |
| 2025-09-25 | 52.09 | 52.30 | 52.01 | 52.07 | -0.268% | 38,387 | +9.046% |
| 2025-09-24 | 52.14 | 52.42 | 52.14 | 52.21 | +0.517% | 36,897 | +8.753% |
| 2025-09-23 | 51.69 | 52.41 | 51.69 | 51.94 | +0.818% | 18,102 | +9.315% |
| 2025-09-22 | 51.63 | 51.69 | 51.45 | 51.52 | -1.567% | 26,600 | +10.210% |
| 2025-09-19 | 52.77 | 52.77 | 52.22 | 52.34 | -0.796% | 11,955 | +8.483% |
| 2025-09-18 | 52.54 | 52.77 | 52.34 | 52.76 | +0.553% | 21,289 | +7.619% |
| 2025-09-17 | 52.33 | 53.00 | 52.33 | 52.47 | +0.363% | 16,387 | +8.214% |
| 2025-09-16 | 52.22 | 52.34 | 52.10 | 52.28 | +0.269% | 41,305 | +8.607% |
| 2025-09-15 | 52.30 | 52.38 | 52.06 | 52.14 | -0.211% | 19,510 | +8.899% |
| 2025-09-12 | 52.75 | 52.75 | 52.24 | 52.25 | -0.892% | 18,472 | +8.670% |
| 2025-09-11 | 52.17 | 52.72 | 52.17 | 52.72 | +1.074% | 16,153 | +7.701% |
| 2025-09-10 | 52.15 | 52.22 | 51.73 | 52.16 | -0.172% | 14,460 | +8.857% |
| 2025-09-09 | 52.06 | 52.61 | 52.06 | 52.25 | +0.636% | 31,747 | +8.670% |
| 2025-09-08 | 52.40 | 52.40 | 51.61 | 51.92 | -0.878% | 25,127 | +9.361% |
| 2025-09-05 | 52.65 | 52.89 | 52.20 | 52.38 | -0.456% | 16,270 | +8.400% |
| 2025-09-04 | 52.26 | 52.62 | 52.08 | 52.62 | +1.056% | 25,433 | +7.906% |
| 2025-09-03 | 52.03 | 52.50 | 51.81 | 52.07 | +0.250% | 26,840 | +9.046% |
| 2025-09-02 | 51.63 | 51.94 | 51.55 | 51.94 | -0.173% | 24,300 | +9.318% |
| 2025-08-29 | 51.67 | 52.07 | 51.67 | 52.03 | +0.794% | 33,411 | +9.129% |
| 2025-08-28 | 51.93 | 51.93 | 51.30 | 51.62 | -0.309% | 52,299 | +9.996% |
| 2025-08-27 | 51.07 | 51.84 | 51.07 | 51.78 | +1.390% | 18,461 | +9.656% |
| 2025-08-26 | 51.28 | 51.39 | 50.96 | 51.07 | -0.429% | 29,356 | +11.181% |
| 2025-08-25 | 51.34 | 51.39 | 51.26 | 51.29 | -0.272% | 23,946 | +10.704% |
| 2025-08-22 | 50.23 | 51.48 | 50.23 | 51.43 | +2.901% | 108,951 | +10.402% |
| 2025-08-21 | 50.02 | 50.19 | 49.85 | 49.98 | -0.434% | 83,438 | +13.605% |
| 2025-08-20 | 50.15 | 50.39 | 49.97 | 50.20 | +0.155% | 18,809 | +13.113% |
| 2025-08-19 | 49.85 | 50.47 | 49.85 | 50.12 | +0.663% | 27,016 | +13.288% |
| 2025-08-18 | 49.80 | 49.91 | 49.67 | 49.79 | +0.060% | 25,677 | +14.039% |
| 2025-08-15 | 49.91 | 50.00 | 49.64 | 49.76 | -0.231% | 19,779 | +14.108% |
| 2025-08-14 | 49.77 | 49.89 | 49.45 | 49.88 | -0.528% | 36,343 | +13.844% |
| 2025-08-13 | 49.35 | 50.14 | 49.22 | 50.14 | +1.964% | 28,922 | +13.243% |
| 2025-08-12 | 48.61 | 49.19 | 48.61 | 49.17 | +1.599% | 17,070 | +15.467% |
| 2025-08-11 | 48.68 | 48.95 | 48.27 | 48.40 | -0.350% | 25,367 | +17.314% |
| 2025-08-08 | 48.36 | 48.61 | 48.30 | 48.57 | +0.705% | 20,989 | +16.903% |
| 2025-08-07 | 48.57 | 48.68 | 47.98 | 48.23 | +0.249% | 21,000 | +17.728% |
| 2025-08-06 | 48.59 | 48.59 | 48.07 | 48.11 | -0.722% | 21,753 | +18.021% |
| 2025-08-05 | 48.46 | 48.56 | 48.00 | 48.46 | +0.165% | 35,476 | +17.169% |
| 2025-08-04 | 47.92 | 48.45 | 47.92 | 48.38 | +1.256% | 35,001 | +17.363% |
| 2025-08-01 | 48.11 | 48.11 | 47.28 | 47.78 | -1.138% | 25,183 | +18.836% |
| 2025-07-31 | 48.65 | 48.99 | 48.28 | 48.33 | -1.064% | 18,056 | +17.484% |
| 2025-07-30 | 49.40 | 49.40 | 48.59 | 48.85 | -0.993% | 25,560 | +16.233% |
| 2025-07-29 | 49.51 | 49.51 | 49.22 | 49.34 | -0.041% | 17,910 | +15.079% |
| 2025-07-28 | 49.71 | 49.71 | 49.24 | 49.36 | -0.683% | 56,713 | +15.032% |
| 2025-07-25 | 49.54 | 49.70 | 49.23 | 49.70 | +0.606% | 26,188 | +14.247% |
| 2025-07-24 | 49.69 | 49.91 | 49.40 | 49.40 | -0.743% | 16,539 | +14.939% |
| 2025-07-23 | 49.44 | 49.77 | 49.44 | 49.77 | +0.972% | 19,432 | +14.085% |
| 2025-07-22 | 48.61 | 49.30 | 48.61 | 49.29 | +1.463% | 12,324 | +15.194% |
| 2025-07-21 | 48.92 | 48.96 | 48.54 | 48.58 | -0.274% | 23,247 | +16.879% |
| 2025-07-18 | 48.92 | 48.93 | 48.59 | 48.71 | +0.007% | 18,354 | +16.559% |
| 2025-07-17 | 48.29 | 48.75 | 48.28 | 48.71 | +0.599% | 58,540 | +16.567% |
| 2025-07-16 | 48.45 | 48.63 | 47.96 | 48.42 | +0.003% | 13,070 | +17.266% |
| 2025-07-15 | 49.25 | 49.25 | 48.42 | 48.42 | -1.688% | 15,666 | +17.269% |
| 2025-07-14 | 49.19 | 49.37 | 49.06 | 49.25 | -0.142% | 17,321 | +15.289% |
| 2025-07-11 | 49.35 | 49.49 | 49.11 | 49.32 | -0.884% | 21,635 | +15.126% |
| 2025-07-10 | 49.44 | 49.94 | 49.34 | 49.76 | +0.647% | 28,855 | +14.108% |
| 2025-07-09 | 49.67 | 49.67 | 49.27 | 49.44 | +0.122% | 25,411 | +14.846% |
| 2025-07-08 | 48.91 | 49.50 | 48.91 | 49.38 | +0.893% | 20,920 | +14.986% |
| 2025-07-07 | 49.29 | 49.38 | 48.68 | 48.94 | -0.945% | 27,216 | +16.013% |
| 2025-07-03 | 49.38 | 49.58 | 49.34 | 49.41 | +0.406% | 13,166 | +14.916% |
| 2025-07-02 | 48.93 | 49.21 | 48.75 | 49.21 | +0.799% | 26,845 | +15.383% |
| 2025-07-01 | 47.82 | 49.06 | 47.82 | 48.82 | +2.027% | 24,126 | +16.305% |
| 2025-06-30 | 47.68 | 47.88 | 47.65 | 47.85 | +0.420% | 41,343 | +18.662% |
| 2025-06-27 | 47.75 | 47.95 | 47.40 | 47.65 | +0.084% | 46,000 | +19.161% |
| 2025-06-26 | 47.19 | 47.62 | 47.19 | 47.61 | +1.406% | 44,204 | +19.261% |
| 2025-06-25 | 47.31 | 47.31 | 46.92 | 46.95 | -0.887% | 20,641 | +20.937% |
| 2025-06-24 | 47.09 | 47.50 | 47.09 | 47.37 | +0.830% | 39,921 | +19.865% |
| 2025-06-23 | 46.97 | 47.09 | 46.51 | 46.98 | -0.719% | 17,739 | +20.860% |
| 2025-06-20 | 47.38 | 47.56 | 47.26 | 47.32 | +0.212% | 14,339 | +19.992% |
| 2025-06-18 | 47.20 | 47.45 | 47.17 | 47.22 | +0.191% | 22,633 | +20.246% |
| 2025-06-17 | 47.48 | 47.62 | 47.10 | 47.13 | -1.278% | 31,162 | +20.475% |
| 2025-06-16 | 47.65 | 47.87 | 47.59 | 47.74 | +0.654% | 18,260 | +18.936% |
| 2025-06-13 | 47.85 | 47.88 | 47.34 | 47.43 | -1.311% | 23,001 | +19.713% |
| 2025-06-12 | 47.97 | 48.06 | 47.70 | 48.06 | +0.021% | 28,912 | +18.144% |
| 2025-06-11 | 48.35 | 48.35 | 48.00 | 48.05 | -0.353% | 28,575 | +18.169% |
| 2025-06-10 | 47.80 | 48.38 | 47.78 | 48.22 | +1.154% | 21,945 | +17.752% |
| 2025-06-09 | 47.84 | 47.93 | 47.63 | 47.67 | -0.105% | 29,859 | +19.111% |
| 2025-06-06 | 47.36 | 47.72 | 47.36 | 47.72 | +1.727% | 13,956 | +18.986% |
| 2025-06-05 | 46.92 | 47.17 | 46.76 | 46.91 | +0.149% | 30,720 | +21.040% |
| 2025-06-04 | 47.36 | 47.39 | 46.82 | 46.84 | -0.952% | 29,685 | +21.221% |
| 2025-06-03 | 46.85 | 47.40 | 46.67 | 47.29 | +0.789% | 15,377 | +20.068% |
| 2025-06-02 | 46.95 | 46.95 | 46.46 | 46.92 | -0.064% | 26,383 | +21.014% |
| 2025-05-30 | 46.79 | 47.10 | 46.72 | 46.95 | -0.064% | 21,913 | +20.937% |
| 2025-05-29 | 46.84 | 46.98 | 46.58 | 46.98 | +0.320% | 22,229 | +20.860% |
| 2025-05-28 | 47.34 | 47.34 | 46.80 | 46.83 | -0.826% | 12,953 | +21.247% |
| 2025-05-27 | 46.97 | 47.25 | 46.62 | 47.22 | +1.767% | 22,610 | +20.246% |
| 2025-05-23 | 45.97 | 46.52 | 45.90 | 46.40 | -0.172% | 26,599 | +22.371% |
| 2025-05-22 | 46.41 | 46.68 | 46.13 | 46.48 | -0.065% | 21,395 | +22.160% |
| 2025-05-21 | 47.51 | 47.51 | 46.51 | 46.51 | -2.861% | 34,597 | +22.081% |
| 2025-05-20 | 47.98 | 48.23 | 47.78 | 47.88 | -0.437% | 18,162 | +18.588% |
| 2025-05-19 | 47.89 | 48.09 | 47.80 | 48.09 | -0.290% | 23,351 | +18.070% |
| 2025-05-16 | 47.79 | 48.27 | 47.76 | 48.23 | +0.942% | 26,235 | +17.728% |
| 2025-05-15 | 47.30 | 47.80 | 47.27 | 47.78 | +0.972% | 25,090 | +18.836% |
| 2025-05-14 | 47.71 | 47.71 | 47.29 | 47.32 | -0.859% | 22,137 | +19.992% |
| 2025-05-13 | 47.85 | 47.99 | 47.68 | 47.73 | -0.459% | 31,654 | +18.961% |
| 2025-05-12 | 47.96 | 48.28 | 47.62 | 47.95 | +2.633% | 26,647 | +18.415% |
| 2025-05-09 | 46.95 | 46.99 | 46.68 | 46.72 | -0.192% | 37,853 | +21.533% |
| 2025-05-08 | 46.57 | 47.18 | 46.57 | 46.81 | +1.145% | 19,136 | +21.299% |
| 2025-05-07 | 46.18 | 46.52 | 46.09 | 46.28 | +0.445% | 29,316 | +22.688% |
| 2025-05-06 | 46.25 | 46.49 | 46.08 | 46.08 | -0.914% | 26,867 | +23.234% |
| 2025-05-05 | 46.44 | 46.74 | 46.36 | 46.50 | -0.407% | 37,322 | +22.108% |
| 2025-05-02 | 46.59 | 46.74 | 46.34 | 46.69 | +1.610% | 33,245 | +21.611% |
| 2025-05-01 | 45.89 | 46.52 | 45.79 | 45.95 | +0.536% | 82,170 | +23.569% |
| 2025-04-30 | 45.56 | 45.80 | 44.97 | 45.70 | -0.381% | 88,654 | +24.231% |
| 2025-04-29 | 45.59 | 46.06 | 45.50 | 45.88 | +0.240% | 45,037 | +23.758% |
| 2025-04-28 | 45.70 | 45.96 | 45.49 | 45.77 | +0.417% | 36,024 | +24.055% |
| 2025-04-25 | 45.74 | 45.74 | 45.38 | 45.58 | -0.611% | 29,685 | +24.572% |
| 2025-04-24 | 45.16 | 45.91 | 45.00 | 45.86 | +1.708% | 42,549 | +23.812% |
| 2025-04-23 | 45.53 | 46.09 | 44.90 | 45.09 | +0.423% | 56,889 | +25.926% |
| 2025-04-22 | 44.26 | 45.02 | 44.26 | 44.90 | +2.605% | 48,801 | +26.459% |
| 2025-04-21 | 44.23 | 44.35 | 43.33 | 43.76 | -1.641% | 61,390 | +29.753% |
| 2025-04-17 | 43.98 | 44.89 | 43.98 | 44.49 | +1.022% | 30,912 | +27.624% |
| 2025-04-16 | 44.55 | 44.81 | 43.77 | 44.04 | -1.078% | 57,813 | +28.928% |
| 2025-04-15 | 44.75 | 45.04 | 44.52 | 44.52 | 0.000% | 58,267 | +27.538% |