RFG
Invesco S&P MidCap 400 Pure Growth ETF
stockNYSEETF
Market OpenOct 5, 2026 9:45:23 AM EDT
59.89USD-0.513%(-0.31)169
58.17Bid60.52Ask2.35SpreadRFG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 59.89 | 59.89 | 59.89 | 59.89 | -0.513% | 169 | 0.000% |
| 2026-10-02 | 60.22 | 60.37 | 60.20 | 60.20 | +0.870% | 4,836 | -0.513% |
| 2026-10-01 | 58.93 | 59.68 | 58.93 | 59.68 | +0.921% | 2,193 | +0.352% |
| 2026-09-30 | 59.20 | 59.27 | 59.01 | 59.14 | -0.023% | 6,570 | +1.276% |
| 2026-09-29 | 59.08 | 59.15 | 58.96 | 59.15 | +0.032% | 1,625 | +1.253% |
| 2026-09-28 | 59.06 | 59.30 | 58.78 | 59.13 | -0.970% | 35,409 | +1.285% |
| 2026-09-25 | 59.85 | 59.85 | 59.44 | 59.71 | +0.079% | 4,555 | +0.303% |
| 2026-09-24 | 59.40 | 59.78 | 59.10 | 59.66 | +0.017% | 4,558 | +0.382% |
| 2026-09-23 | 59.89 | 59.92 | 59.64 | 59.65 | -0.964% | 10,627 | +0.399% |
| 2026-09-22 | 59.95 | 60.37 | 59.80 | 60.23 | +1.180% | 12,896 | -0.569% |
| 2026-09-21 | 59.01 | 59.68 | 59.01 | 59.53 | +1.001% | 10,276 | +0.605% |
| 2026-09-18 | 59.02 | 59.02 | 58.73 | 58.94 | -0.073% | 11,522 | +1.612% |
| 2026-09-17 | 59.67 | 59.67 | 58.90 | 58.98 | +1.033% | 9,132 | +1.538% |
| 2026-09-16 | 58.91 | 59.11 | 58.38 | 58.38 | +0.029% | 3,376 | +2.587% |
| 2026-09-15 | 59.04 | 59.04 | 58.31 | 58.36 | -0.996% | 5,825 | +2.616% |
| 2026-09-14 | 58.99 | 59.26 | 58.95 | 58.95 | -1.913% | 33,702 | +1.595% |
| 2026-09-11 | 60.22 | 60.25 | 60.03 | 60.10 | +0.942% | 6,005 | -0.349% |
| 2026-09-10 | 59.73 | 60.18 | 59.54 | 59.54 | -1.150% | 2,662 | +0.590% |
| 2026-09-09 | 60.51 | 60.57 | 60.23 | 60.23 | -0.879% | 6,066 | -0.567% |
| 2026-09-08 | 61.02 | 61.17 | 60.77 | 60.77 | -0.139% | 6,288 | -1.441% |
| 2026-09-04 | 60.83 | 60.85 | 60.66 | 60.85 | +0.330% | 3,237 | -1.578% |
| 2026-09-03 | 60.20 | 60.67 | 60.13 | 60.65 | +0.978% | 4,041 | -1.253% |
| 2026-09-02 | 59.71 | 60.06 | 59.71 | 60.06 | +0.624% | 2,120 | -0.288% |
| 2026-09-01 | 59.95 | 60.03 | 59.65 | 59.69 | -1.232% | 1,701 | +0.334% |
| 2026-08-31 | 60.44 | 60.44 | 60.10 | 60.44 | -0.463% | 1,506 | -0.902% |
| 2026-08-28 | 61.63 | 61.63 | 60.72 | 60.72 | -2.213% | 799 | -1.360% |
| 2026-08-27 | 61.87 | 62.09 | 61.78 | 62.09 | +0.376% | 3,852 | -3.543% |
| 2026-08-26 | 61.74 | 61.89 | 61.70 | 61.86 | +0.471% | 1,851 | -3.181% |
| 2026-08-25 | 61.93 | 61.93 | 61.42 | 61.57 | +0.322% | 6,037 | -2.725% |
| 2026-08-24 | 61.36 | 61.39 | 61.12 | 61.37 | -1.225% | 25,134 | -2.412% |
| 2026-08-21 | 62.10 | 62.14 | 61.76 | 62.13 | +0.440% | 4,241 | -3.608% |
| 2026-08-20 | 62.38 | 62.53 | 61.73 | 61.86 | -1.219% | 7,016 | -3.184% |
| 2026-08-19 | 62.29 | 62.84 | 62.22 | 62.62 | -0.584% | 11,849 | -4.364% |
| 2026-08-18 | 63.75 | 63.75 | 62.99 | 62.99 | -2.536% | 4,189 | -4.923% |
| 2026-08-17 | 64.30 | 64.76 | 64.30 | 64.63 | +0.746% | 21,649 | -7.334% |
| 2026-08-14 | 63.86 | 64.20 | 63.74 | 64.15 | +0.821% | 30,808 | -6.643% |
| 2026-08-13 | 63.76 | 63.88 | 63.58 | 63.63 | -0.039% | 1,532 | -5.877% |
| 2026-08-12 | 63.67 | 63.88 | 63.65 | 63.65 | +1.007% | 8,042 | -5.913% |
| 2026-08-11 | 63.28 | 63.41 | 63.01 | 63.02 | +0.154% | 4,101 | -4.966% |
| 2026-08-10 | 63.15 | 63.32 | 62.92 | 62.92 | -0.297% | 9,086 | -4.820% |
| 2026-08-07 | 62.42 | 63.16 | 62.41 | 63.11 | +2.488% | 10,072 | -5.103% |
| 2026-08-06 | 61.44 | 62.36 | 61.19 | 61.58 | -0.015% | 4,426 | -2.742% |
| 2026-08-05 | 62.00 | 62.02 | 61.59 | 61.59 | -0.456% | 3,924 | -2.757% |
| 2026-08-04 | 60.75 | 62.00 | 60.75 | 61.87 | +2.386% | 23,840 | -3.200% |
| 2026-08-03 | 59.45 | 60.44 | 59.30 | 60.43 | +1.210% | 11,929 | -0.890% |
| 2026-07-31 | 59.94 | 59.94 | 58.98 | 59.71 | +0.124% | 7,975 | +0.309% |
| 2026-07-30 | 58.80 | 59.63 | 58.78 | 59.63 | +2.548% | 3,364 | +0.433% |
| 2026-07-29 | 59.60 | 59.60 | 58.15 | 58.15 | -2.665% | 7,287 | +2.992% |
| 2026-07-28 | 59.40 | 59.84 | 59.13 | 59.74 | -1.621% | 3,355 | +0.248% |
| 2026-07-27 | 61.43 | 61.52 | 60.12 | 60.73 | +0.212% | 3,265 | -1.377% |
| 2026-07-24 | 61.53 | 61.53 | 60.60 | 60.60 | -1.097% | 2,070 | -1.168% |
| 2026-07-23 | 60.70 | 61.54 | 60.70 | 61.27 | +0.235% | 3,718 | -2.252% |
| 2026-07-22 | 60.73 | 61.56 | 60.73 | 61.13 | +0.282% | 2,441 | -2.023% |
| 2026-07-21 | 60.26 | 60.98 | 60.26 | 60.95 | +2.253% | 2,932 | -1.747% |
| 2026-07-20 | 60.59 | 60.59 | 59.61 | 59.61 | -0.408% | 3,816 | +0.466% |
| 2026-07-17 | 59.91 | 60.09 | 59.57 | 59.86 | -0.373% | 6,376 | +0.057% |
| 2026-07-16 | 60.78 | 60.78 | 59.92 | 60.08 | -1.336% | 4,966 | -0.316% |
| 2026-07-15 | 61.42 | 61.42 | 60.22 | 60.89 | -0.089% | 2,047 | -1.648% |
| 2026-07-14 | 61.19 | 61.57 | 60.79 | 60.95 | +0.640% | 1,213 | -1.735% |
| 2026-07-13 | 60.96 | 61.32 | 60.47 | 60.56 | -1.464% | 4,619 | -1.106% |
| 2026-07-10 | 61.45 | 61.56 | 61.26 | 61.46 | -1.036% | 2,945 | -2.555% |
| 2026-07-09 | 62.44 | 62.62 | 62.10 | 62.10 | +1.211% | 12,515 | -3.564% |
| 2026-07-08 | 61.42 | 61.43 | 60.70 | 61.36 | -0.415% | 5,986 | -2.396% |
| 2026-07-07 | 62.90 | 62.90 | 61.44 | 61.62 | -2.050% | 6,599 | -2.801% |
| 2026-07-06 | 63.09 | 63.53 | 62.91 | 62.91 | +0.576% | 12,636 | -4.793% |
| 2026-07-02 | 64.02 | 64.40 | 62.05 | 62.55 | -1.597% | 3,583 | -4.245% |
| 2026-07-01 | 64.12 | 64.12 | 63.56 | 63.56 | -1.503% | 7,945 | -5.774% |
| 2026-06-30 | 63.66 | 64.53 | 63.66 | 64.53 | +1.671% | 12,083 | -7.190% |
| 2026-06-29 | 63.08 | 63.48 | 63.06 | 63.47 | +0.873% | 5,819 | -5.640% |
| 2026-06-26 | 62.53 | 63.42 | 62.53 | 62.92 | -1.041% | 14,098 | -4.816% |
| 2026-06-25 | 63.57 | 63.63 | 63.41 | 63.58 | +0.860% | 1,991 | -5.807% |
| 2026-06-24 | 63.22 | 63.88 | 62.93 | 63.04 | -0.433% | 6,165 | -4.997% |
| 2026-06-23 | 63.31 | 63.95 | 63.03 | 63.31 | -1.970% | 3,723 | -5.408% |
| 2026-06-22 | 64.20 | 64.59 | 63.99 | 64.59 | +0.759% | 34,773 | -7.271% |
| 2026-06-18 | 63.65 | 64.10 | 63.65 | 64.10 | +1.106% | 2,934 | -6.568% |
| 2026-06-17 | 64.40 | 64.52 | 63.40 | 63.40 | -0.324% | 4,976 | -5.534% |
| 2026-06-16 | 64.28 | 64.40 | 63.60 | 63.60 | -1.050% | 2,019 | -5.840% |
| 2026-06-15 | 64.81 | 64.81 | 64.22 | 64.28 | +1.212% | 11,629 | -6.829% |
| 2026-06-12 | 63.72 | 63.87 | 62.97 | 63.51 | +0.395% | 7,764 | -5.700% |
| 2026-06-11 | 62.49 | 63.29 | 62.04 | 63.26 | +3.383% | 8,252 | -5.327% |
| 2026-06-10 | 61.58 | 62.92 | 61.19 | 61.19 | -1.847% | 4,221 | -2.125% |
| 2026-06-09 | 62.88 | 62.88 | 60.33 | 62.34 | +0.340% | 3,011 | -3.932% |
| 2026-06-08 | 62.49 | 62.57 | 62.13 | 62.13 | +0.108% | 13,362 | -3.605% |
| 2026-06-05 | 63.71 | 63.71 | 62.06 | 62.06 | -3.406% | 3,067 | -3.501% |
| 2026-06-04 | 63.59 | 64.42 | 63.44 | 64.25 | +0.346% | 7,780 | -6.788% |
| 2026-06-03 | 63.35 | 64.05 | 63.34 | 64.03 | +0.613% | 8,196 | -6.466% |
| 2026-06-02 | 63.11 | 63.64 | 63.11 | 63.64 | +0.696% | 7,409 | -5.893% |
| 2026-06-01 | 62.63 | 63.36 | 62.40 | 63.20 | +0.260% | 6,035 | -5.237% |
| 2026-05-29 | 63.18 | 63.18 | 62.83 | 63.04 | -0.197% | 5,464 | -4.990% |
| 2026-05-28 | 62.74 | 63.55 | 62.50 | 63.16 | +0.558% | 2,584 | -5.178% |
| 2026-05-27 | 63.39 | 63.39 | 62.67 | 62.81 | -0.460% | 3,532 | -4.649% |
| 2026-05-26 | 62.32 | 63.11 | 62.23 | 63.10 | +2.406% | 4,612 | -5.087% |
| 2026-05-22 | 61.71 | 61.78 | 61.46 | 61.62 | +0.567% | 6,139 | -2.803% |
| 2026-05-21 | 60.87 | 61.54 | 60.41 | 61.27 | +0.424% | 14,803 | -2.252% |
| 2026-05-20 | 60.28 | 61.08 | 60.28 | 61.01 | +2.168% | 3,246 | -1.838% |
| 2026-05-19 | 59.23 | 60.02 | 59.15 | 59.72 | -0.983% | 4,176 | +0.290% |
| 2026-05-18 | 61.06 | 61.06 | 60.03 | 60.31 | -1.179% | 6,010 | -0.696% |
| 2026-05-15 | 61.38 | 61.56 | 60.99 | 61.03 | -2.312% | 4,865 | -1.867% |
| 2026-05-14 | 62.40 | 62.48 | 62.14 | 62.47 | +0.393% | 4,954 | -4.137% |
| 2026-05-13 | 62.09 | 62.23 | 61.59 | 62.23 | +0.468% | 6,791 | -3.760% |
| 2026-05-12 | 61.75 | 61.94 | 60.89 | 61.94 | -0.789% | 3,825 | -3.310% |
| 2026-05-11 | 62.08 | 62.48 | 62.08 | 62.43 | +0.698% | 5,972 | -4.073% |
| 2026-05-08 | 62.17 | 62.17 | 61.62 | 62.00 | +0.650% | 5,386 | -3.403% |
| 2026-05-07 | 63.41 | 63.41 | 61.52 | 61.60 | -2.285% | 9,858 | -2.775% |
| 2026-05-06 | 62.18 | 63.04 | 61.99 | 63.04 | +3.074% | 4,011 | -4.997% |
| 2026-05-05 | 60.33 | 61.25 | 60.33 | 61.16 | +2.488% | 9,400 | -2.076% |
| 2026-05-04 | 59.55 | 60.03 | 59.54 | 59.68 | -0.285% | 5,388 | +0.360% |
| 2026-05-01 | 59.94 | 59.94 | 59.67 | 59.85 | +0.514% | 7,514 | +0.073% |
| 2026-04-30 | 58.82 | 59.56 | 58.68 | 59.54 | +1.837% | 4,808 | +0.588% |
| 2026-04-29 | 58.93 | 58.93 | 58.17 | 58.47 | -0.703% | 21,604 | +2.436% |
| 2026-04-28 | 60.00 | 60.00 | 58.65 | 58.88 | -2.263% | 15,069 | +1.715% |
| 2026-04-27 | 60.50 | 60.53 | 60.00 | 60.24 | -0.352% | 4,931 | -0.586% |
| 2026-04-24 | 60.09 | 60.59 | 59.82 | 60.46 | +1.046% | 11,746 | -0.936% |
| 2026-04-23 | 59.78 | 60.11 | 58.99 | 59.83 | -0.057% | 15,292 | +0.100% |
| 2026-04-22 | 60.02 | 60.02 | 59.73 | 59.86 | -0.027% | 5,432 | +0.044% |
| 2026-04-21 | 60.35 | 60.94 | 59.83 | 59.88 | -0.779% | 8,750 | +0.017% |
| 2026-04-20 | 60.04 | 60.37 | 60.00 | 60.35 | +0.387% | 10,519 | -0.762% |
| 2026-04-17 | 60.17 | 60.26 | 59.94 | 60.12 | +2.032% | 14,713 | -0.378% |
| 2026-04-16 | 59.31 | 59.31 | 58.70 | 58.92 | -0.085% | 22,237 | +1.646% |
| 2026-04-15 | 58.96 | 59.20 | 58.61 | 58.97 | +0.187% | 70,557 | +1.560% |
| 2026-04-14 | 58.67 | 59.03 | 58.67 | 58.86 | +0.633% | 11,082 | +1.750% |
| 2026-04-13 | 57.50 | 58.49 | 57.50 | 58.49 | +1.387% | 4,380 | +2.394% |
| 2026-04-10 | 58.05 | 58.05 | 57.66 | 57.69 | -0.120% | 23,788 | +3.813% |
| 2026-04-09 | 57.63 | 58.12 | 57.61 | 57.76 | -0.018% | 5,360 | +3.689% |
| 2026-04-08 | 57.94 | 57.95 | 57.61 | 57.77 | +3.512% | 63,836 | +3.670% |
| 2026-04-07 | 55.47 | 55.98 | 55.47 | 55.81 | +0.192% | 14,408 | +7.311% |
| 2026-04-06 | 55.58 | 55.75 | 55.33 | 55.70 | +0.179% | 29,903 | +7.517% |
| 2026-04-02 | 54.31 | 55.60 | 54.27 | 55.60 | +0.169% | 8,435 | +7.709% |
| 2026-04-01 | 55.68 | 56.11 | 55.51 | 55.51 | +1.273% | 13,231 | +7.890% |
| 2026-03-31 | 53.64 | 54.86 | 53.64 | 54.81 | +3.678% | 18,641 | +9.264% |
| 2026-03-30 | 54.50 | 54.50 | 52.65 | 52.87 | -1.915% | 44,995 | +13.283% |
| 2026-03-27 | 54.32 | 54.63 | 53.88 | 53.90 | -1.570% | 4,625 | +11.113% |
| 2026-03-26 | 55.48 | 55.65 | 54.76 | 54.76 | -2.653% | 5,602 | +9.368% |
| 2026-03-25 | 56.42 | 56.48 | 55.87 | 56.25 | +1.028% | 7,123 | +6.467% |
| 2026-03-24 | 54.66 | 55.87 | 54.65 | 55.68 | +0.924% | 6,142 | +7.561% |
| 2026-03-23 | 55.29 | 56.03 | 55.17 | 55.17 | +1.983% | 3,928 | +8.555% |
| 2026-03-20 | 55.62 | 55.62 | 53.79 | 54.10 | -3.082% | 3,904 | +10.708% |
| 2026-03-19 | 54.74 | 55.82 | 54.73 | 55.82 | +0.645% | 5,601 | +7.296% |
| 2026-03-18 | 55.65 | 56.01 | 55.39 | 55.46 | -0.893% | 14,693 | +7.988% |
| 2026-03-17 | 55.43 | 56.01 | 55.43 | 55.96 | +1.062% | 9,419 | +7.023% |
| 2026-03-16 | 55.41 | 55.67 | 55.34 | 55.37 | +1.136% | 8,110 | +8.159% |
| 2026-03-13 | 55.47 | 55.47 | 54.52 | 54.75 | -0.400% | 6,309 | +9.388% |
| 2026-03-12 | 55.71 | 55.71 | 54.97 | 54.97 | -2.526% | 7,878 | +8.950% |
| 2026-03-11 | 56.18 | 56.45 | 56.18 | 56.39 | -0.062% | 2,070 | +6.198% |
| 2026-03-10 | 56.68 | 57.08 | 56.43 | 56.43 | -0.230% | 6,088 | +6.131% |
| 2026-03-09 | 54.41 | 56.56 | 54.41 | 56.56 | +2.371% | 8,245 | +5.888% |
| 2026-03-06 | 55.39 | 55.66 | 55.09 | 55.25 | -2.385% | 5,413 | +8.398% |
| 2026-03-05 | 57.22 | 57.22 | 55.96 | 56.60 | -2.037% | 6,850 | +5.813% |
| 2026-03-04 | 58.14 | 58.14 | 57.44 | 57.78 | +0.203% | 8,311 | +3.657% |
| 2026-03-03 | 57.33 | 57.78 | 56.74 | 57.66 | -2.304% | 4,488 | +3.867% |
| 2026-03-02 | 58.05 | 59.05 | 58.05 | 59.02 | +0.786% | 18,112 | +1.474% |
| 2026-02-27 | 58.16 | 58.60 | 57.98 | 58.56 | -0.460% | 7,502 | +2.271% |
| 2026-02-26 | 58.96 | 59.00 | 58.05 | 58.83 | +0.138% | 8,415 | +1.800% |
| 2026-02-25 | 58.71 | 59.00 | 58.49 | 58.75 | +0.749% | 32,614 | +1.940% |
| 2026-02-24 | 57.78 | 58.34 | 57.78 | 58.31 | +1.168% | 5,914 | +2.704% |
| 2026-02-23 | 58.07 | 58.14 | 57.37 | 57.64 | -1.183% | 4,654 | +3.904% |
| 2026-02-20 | 57.67 | 58.60 | 57.67 | 58.33 | +0.934% | 10,744 | +2.674% |
| 2026-02-19 | 57.44 | 57.82 | 57.37 | 57.79 | +0.680% | 5,712 | +3.633% |
| 2026-02-18 | 57.30 | 57.90 | 57.15 | 57.40 | +0.508% | 7,239 | +4.338% |
| 2026-02-17 | 56.73 | 57.25 | 56.34 | 57.11 | +0.263% | 17,815 | +4.868% |
| 2026-02-13 | 56.37 | 57.29 | 56.37 | 56.96 | +1.769% | 6,434 | +5.144% |
| 2026-02-12 | 57.09 | 57.09 | 55.90 | 55.97 | -1.444% | 4,914 | +7.004% |
| 2026-02-11 | 57.35 | 57.35 | 56.26 | 56.79 | -0.053% | 12,264 | +5.459% |
| 2026-02-10 | 57.26 | 57.26 | 56.82 | 56.82 | -0.992% | 4,799 | +5.403% |
| 2026-02-09 | 56.79 | 57.53 | 56.79 | 57.39 | +1.144% | 15,401 | +4.358% |
| 2026-02-06 | 55.14 | 56.76 | 55.14 | 56.74 | +4.037% | 27,640 | +5.552% |
| 2026-02-05 | 54.21 | 55.09 | 54.21 | 54.54 | -0.595% | 12,732 | +9.813% |
| 2026-02-04 | 55.92 | 55.92 | 54.19 | 54.87 | -1.658% | 4,429 | +9.159% |
| 2026-02-03 | 56.06 | 56.11 | 55.11 | 55.79 | +0.422% | 10,275 | +7.349% |
| 2026-02-02 | 54.74 | 55.72 | 54.74 | 55.56 | +1.077% | 6,051 | +7.802% |
| 2026-01-30 | 55.52 | 56.06 | 54.88 | 54.96 | -1.745% | 55,410 | +8.962% |
| 2026-01-29 | 56.81 | 57.17 | 55.76 | 55.94 | -1.132% | 8,670 | +7.061% |
| 2026-01-28 | 56.89 | 56.95 | 56.36 | 56.58 | -0.228% | 17,974 | +5.849% |
| 2026-01-27 | 56.56 | 56.71 | 56.53 | 56.71 | +0.443% | 7,586 | +5.607% |
| 2026-01-26 | 56.47 | 57.08 | 56.46 | 56.46 | +0.079% | 12,591 | +6.075% |
| 2026-01-23 | 56.73 | 56.77 | 56.27 | 56.42 | -1.130% | 5,211 | +6.159% |
| 2026-01-22 | 57.08 | 57.17 | 56.91 | 57.06 | +0.268% | 43,840 | +4.960% |
| 2026-01-21 | 56.71 | 57.21 | 56.32 | 56.91 | +1.313% | 9,540 | +5.241% |
| 2026-01-20 | 56.64 | 56.73 | 56.10 | 56.17 | -1.171% | 7,947 | +6.623% |
| 2026-01-16 | 56.81 | 56.96 | 56.75 | 56.84 | +0.045% | 15,205 | +5.374% |
| 2026-01-15 | 56.29 | 57.10 | 56.29 | 56.81 | +1.522% | 9,767 | +5.422% |
| 2026-01-14 | 55.98 | 56.02 | 55.63 | 55.96 | +0.056% | 6,508 | +7.026% |
| 2026-01-13 | 55.89 | 56.00 | 55.83 | 55.93 | +0.507% | 2,476 | +7.086% |
| 2026-01-12 | 55.38 | 55.65 | 55.28 | 55.65 | +0.819% | 8,412 | +7.629% |
| 2026-01-09 | 54.77 | 55.33 | 54.77 | 55.19 | +1.142% | 7,944 | +8.510% |
| 2026-01-08 | 55.11 | 55.11 | 54.35 | 54.57 | -0.720% | 5,965 | +9.750% |
| 2026-01-07 | 55.16 | 55.16 | 54.74 | 54.97 | -0.528% | 3,354 | +8.960% |
| 2026-01-06 | 54.28 | 55.26 | 54.00 | 55.26 | +1.912% | 6,669 | +8.385% |
| 2026-01-05 | 53.69 | 54.35 | 53.69 | 54.22 | +1.460% | 6,690 | +10.457% |
| 2026-01-02 | 52.75 | 53.47 | 52.58 | 53.44 | +1.916% | 7,019 | +12.070% |
| 2025-12-31 | 52.96 | 52.96 | 52.43 | 52.44 | -1.056% | 4,246 | +14.217% |
| 2025-12-30 | 53.16 | 53.18 | 52.99 | 52.99 | -0.479% | 8,480 | +13.011% |
| 2025-12-29 | 53.44 | 53.44 | 53.16 | 53.25 | -0.709% | 5,516 | +12.469% |
| 2025-12-26 | 53.56 | 53.63 | 53.54 | 53.63 | -0.002% | 1,774 | +11.673% |
| 2025-12-24 | 53.69 | 53.69 | 53.60 | 53.63 | +0.058% | 1,701 | +11.671% |
| 2025-12-23 | 53.61 | 53.65 | 53.47 | 53.60 | -0.130% | 2,176 | +11.735% |
| 2025-12-22 | 53.18 | 53.83 | 53.18 | 53.67 | +1.475% | 15,059 | +11.589% |
| 2025-12-19 | 52.48 | 52.99 | 52.48 | 52.89 | +1.051% | 3,987 | +13.235% |
| 2025-12-18 | 52.56 | 52.71 | 52.22 | 52.34 | +0.594% | 24,098 | +14.425% |
| 2025-12-17 | 52.67 | 52.93 | 52.03 | 52.03 | -1.026% | 8,264 | +15.105% |
| 2025-12-16 | 52.67 | 52.78 | 52.42 | 52.57 | -0.303% | 4,047 | +13.924% |
| 2025-12-15 | 53.10 | 53.15 | 52.61 | 52.73 | -0.114% | 4,425 | +13.579% |
| 2025-12-12 | 53.38 | 53.38 | 52.67 | 52.79 | -1.278% | 17,691 | +13.450% |
| 2025-12-11 | 53.20 | 53.51 | 52.89 | 53.47 | +1.161% | 5,616 | +11.999% |
| 2025-12-10 | 52.11 | 53.04 | 52.11 | 52.86 | +1.361% | 7,076 | +13.299% |
| 2025-12-09 | 52.46 | 52.46 | 52.15 | 52.15 | -0.458% | 3,372 | +14.842% |
| 2025-12-08 | 52.96 | 52.96 | 52.29 | 52.39 | -0.748% | 7,253 | +14.316% |
| 2025-12-05 | 52.72 | 53.10 | 52.72 | 52.78 | -0.236% | 6,695 | +13.460% |
| 2025-12-04 | 52.55 | 53.05 | 52.55 | 52.91 | +0.646% | 3,152 | +13.193% |
| 2025-12-03 | 52.23 | 52.70 | 52.21 | 52.57 | +0.868% | 16,485 | +13.924% |
| 2025-12-02 | 52.58 | 52.58 | 52.12 | 52.12 | -0.343% | 3,137 | +14.913% |
| 2025-12-01 | 52.59 | 52.59 | 52.30 | 52.30 | -1.008% | 2,984 | +14.518% |
| 2025-11-28 | 52.88 | 52.92 | 52.76 | 52.83 | +0.529% | 3,239 | +13.364% |
| 2025-11-26 | 52.49 | 52.90 | 52.48 | 52.55 | +0.629% | 7,817 | +13.964% |
| 2025-11-25 | 51.10 | 52.26 | 51.10 | 52.22 | +2.318% | 17,040 | +14.681% |
| 2025-11-24 | 50.78 | 51.15 | 50.78 | 51.04 | +1.089% | 6,865 | +17.339% |
| 2025-11-21 | 49.69 | 50.58 | 49.69 | 50.49 | +2.002% | 3,112 | +18.618% |
| 2025-11-20 | 50.97 | 50.97 | 49.50 | 49.50 | -1.897% | 6,886 | +20.993% |
| 2025-11-19 | 50.34 | 50.56 | 50.20 | 50.46 | +0.032% | 6,936 | +18.697% |
| 2025-11-18 | 50.28 | 50.56 | 49.89 | 50.44 | +0.159% | 69,130 | +18.735% |
| 2025-11-17 | 50.89 | 51.12 | 50.31 | 50.36 | -1.352% | 10,236 | +18.924% |
| 2025-11-14 | 50.73 | 51.47 | 50.73 | 51.05 | -0.153% | 27,306 | +17.316% |
| 2025-11-13 | 51.78 | 51.78 | 51.13 | 51.13 | -2.278% | 2,554 | +17.137% |
| 2025-11-12 | 52.27 | 52.47 | 52.23 | 52.32 | +0.439% | 4,946 | +14.469% |
| 2025-11-11 | 52.14 | 52.15 | 52.09 | 52.09 | -0.237% | 557 | +14.971% |
| 2025-11-10 | 52.29 | 52.29 | 52.03 | 52.22 | +0.918% | 12,299 | +14.699% |
| 2025-11-07 | 50.85 | 51.74 | 50.85 | 51.74 | +1.352% | 7,894 | +15.752% |
| 2025-11-06 | 51.36 | 51.36 | 50.86 | 51.05 | -0.859% | 4,802 | +17.316% |
| 2025-11-05 | 51.24 | 51.74 | 51.24 | 51.49 | +0.875% | 2,445 | +16.308% |
| 2025-11-04 | 50.85 | 51.24 | 50.85 | 51.05 | -0.728% | 3,982 | +17.326% |
| 2025-11-03 | 51.22 | 51.43 | 50.85 | 51.42 | -0.272% | 2,604 | +16.472% |
| 2025-10-31 | 51.45 | 51.64 | 51.29 | 51.56 | +0.502% | 7,641 | +16.156% |
| 2025-10-30 | 51.38 | 51.97 | 51.30 | 51.30 | -1.228% | 3,899 | +16.739% |
| 2025-10-29 | 52.06 | 52.42 | 51.85 | 51.94 | -0.288% | 34,061 | +15.306% |
| 2025-10-28 | 52.31 | 52.57 | 52.09 | 52.09 | -0.988% | 4,135 | +14.974% |
| 2025-10-27 | 52.84 | 52.84 | 52.54 | 52.61 | +0.497% | 11,142 | +13.838% |
| 2025-10-24 | 52.49 | 52.49 | 52.35 | 52.35 | +1.093% | 3,708 | +14.403% |
| 2025-10-23 | 50.92 | 51.84 | 50.92 | 51.78 | +2.256% | 3,825 | +15.653% |
| 2025-10-22 | 50.77 | 50.77 | 50.57 | 50.64 | -0.966% | 2,009 | +18.262% |
| 2025-10-21 | 50.58 | 51.18 | 50.58 | 51.14 | +0.842% | 5,861 | +17.119% |
| 2025-10-20 | 50.45 | 50.78 | 50.45 | 50.71 | +1.064% | 5,015 | +18.106% |
| 2025-10-17 | 50.21 | 50.21 | 49.85 | 50.17 | -0.138% | 5,478 | +19.363% |
| 2025-10-16 | 51.05 | 51.13 | 50.06 | 50.24 | -1.405% | 4,627 | +19.198% |
| 2025-10-15 | 51.26 | 51.26 | 50.41 | 50.96 | +0.275% | 5,968 | +17.524% |
| 2025-10-14 | 50.48 | 51.10 | 50.41 | 50.82 | +0.615% | 5,110 | +17.847% |
| 2025-10-13 | 50.24 | 50.54 | 50.24 | 50.51 | +1.895% | 2,993 | +18.572% |
| 2025-10-10 | 51.02 | 51.03 | 49.56 | 49.57 | -2.592% | 10,327 | +20.819% |
| 2025-10-09 | 51.38 | 51.46 | 50.86 | 50.89 | -0.987% | 13,438 | +17.688% |
| 2025-10-08 | 51.02 | 51.41 | 51.02 | 51.40 | +0.955% | 13,239 | +16.526% |
| 2025-10-07 | 51.48 | 51.48 | 50.52 | 50.91 | -0.761% | 11,153 | +17.639% |
| 2025-10-06 | 51.14 | 51.47 | 51.14 | 51.30 | +0.367% | 11,730 | +16.743% |
| 2025-10-03 | 51.37 | 51.44 | 51.11 | 51.11 | -0.189% | 6,933 | +17.172% |
| 2025-10-02 | 51.23 | 51.23 | 50.88 | 51.21 | +0.055% | 1,704 | +16.950% |
| 2025-10-01 | 50.95 | 51.20 | 50.83 | 51.18 | +0.464% | 16,632 | +17.014% |
| 2025-09-30 | 51.08 | 51.08 | 50.60 | 50.95 | -0.120% | 6,377 | +17.557% |
| 2025-09-29 | 51.11 | 51.12 | 50.93 | 51.01 | -0.105% | 23,444 | +17.416% |
| 2025-09-26 | 50.59 | 51.12 | 50.59 | 51.06 | +1.249% | 10,795 | +17.293% |
| 2025-09-25 | 50.23 | 50.43 | 50.11 | 50.43 | -0.650% | 4,972 | +18.759% |
| 2025-09-24 | 51.34 | 51.34 | 50.76 | 50.76 | -0.912% | 4,269 | +17.987% |
| 2025-09-23 | 51.52 | 51.58 | 51.15 | 51.23 | -0.380% | 27,769 | +16.911% |
| 2025-09-22 | 51.17 | 51.42 | 51.00 | 51.42 | -0.026% | 2,094 | +16.467% |
| 2025-09-19 | 51.45 | 51.45 | 51.30 | 51.44 | -0.493% | 4,083 | +16.436% |
| 2025-09-18 | 51.24 | 51.71 | 51.22 | 51.69 | +1.409% | 6,216 | +15.862% |
| 2025-09-17 | 51.41 | 51.83 | 50.97 | 50.97 | +0.075% | 12,699 | +17.494% |
| 2025-09-16 | 50.95 | 50.95 | 50.56 | 50.93 | -0.290% | 11,461 | +17.582% |
| 2025-09-15 | 51.24 | 51.30 | 51.08 | 51.08 | -0.205% | 5,865 | +17.241% |
| 2025-09-12 | 51.29 | 51.29 | 51.19 | 51.19 | -0.876% | 3,930 | +17.001% |
| 2025-09-11 | 51.03 | 51.65 | 51.01 | 51.64 | +1.722% | 7,964 | +15.976% |
| 2025-09-10 | 50.96 | 51.03 | 50.55 | 50.77 | -0.087% | 6,759 | +17.973% |
| 2025-09-09 | 50.73 | 50.88 | 50.70 | 50.81 | -0.994% | 3,118 | +17.870% |
| 2025-09-08 | 51.38 | 51.38 | 51.12 | 51.32 | +0.156% | 3,906 | +16.699% |
| 2025-09-05 | 51.29 | 51.47 | 50.70 | 51.24 | +0.732% | 11,779 | +16.881% |
| 2025-09-04 | 50.51 | 50.87 | 50.51 | 50.87 | +1.348% | 3,788 | +17.737% |
| 2025-09-03 | 50.25 | 50.49 | 50.06 | 50.19 | -0.157% | 4,677 | +19.325% |
| 2025-09-02 | 49.81 | 50.28 | 49.78 | 50.27 | -0.307% | 6,072 | +19.138% |
| 2025-08-29 | 50.87 | 50.87 | 50.27 | 50.42 | -0.875% | 1,977 | +18.772% |
| 2025-08-28 | 50.72 | 50.87 | 50.69 | 50.87 | +0.394% | 3,006 | +17.733% |
| 2025-08-27 | 50.41 | 50.85 | 50.41 | 50.67 | +0.278% | 9,221 | +18.196% |
| 2025-08-26 | 50.25 | 50.57 | 50.25 | 50.53 | +0.736% | 19,296 | +18.525% |
| 2025-08-25 | 50.50 | 50.61 | 50.16 | 50.16 | -0.964% | 13,478 | +19.398% |
| 2025-08-22 | 49.75 | 50.87 | 49.75 | 50.65 | +2.320% | 6,118 | +18.246% |
| 2025-08-21 | 49.19 | 49.56 | 49.19 | 49.50 | 0.000% | 17,376 | +20.990% |
| 2025-08-20 | 49.56 | 49.56 | 49.19 | 49.50 | -0.266% | 5,264 | +20.990% |
| 2025-08-19 | 49.91 | 49.97 | 49.63 | 49.63 | -0.733% | 8,970 | +20.668% |
| 2025-08-18 | 49.88 | 50.00 | 49.88 | 50.00 | +0.360% | 20,133 | +19.784% |
| 2025-08-15 | 49.98 | 49.98 | 49.81 | 49.82 | -0.510% | 7,477 | +20.215% |
| 2025-08-14 | 50.08 | 50.08 | 49.99 | 50.07 | -1.609% | 5,246 | +19.602% |
| 2025-08-13 | 50.49 | 50.89 | 50.18 | 50.89 | +1.029% | 2,842 | +17.678% |
| 2025-08-12 | 49.84 | 50.37 | 49.84 | 50.37 | +2.295% | 2,713 | +18.889% |
| 2025-08-11 | 49.41 | 49.44 | 49.24 | 49.24 | -0.639% | 3,851 | +21.618% |
| 2025-08-08 | 49.81 | 49.83 | 49.54 | 49.56 | -0.110% | 1,333 | +20.841% |
| 2025-08-07 | 50.09 | 50.09 | 49.46 | 49.62 | -0.461% | 2,792 | +20.708% |
| 2025-08-06 | 50.33 | 50.33 | 49.73 | 49.85 | -0.845% | 16,517 | +20.151% |
| 2025-08-05 | 50.43 | 50.43 | 49.96 | 50.27 | -0.284% | 6,459 | +19.136% |
| 2025-08-04 | 50.14 | 50.41 | 50.14 | 50.41 | +1.114% | 1,862 | +18.797% |
| 2025-08-01 | 49.75 | 50.01 | 49.22 | 49.86 | -1.002% | 2,605 | +20.121% |
| 2025-07-31 | 51.10 | 51.24 | 50.36 | 50.36 | -1.950% | 6,152 | +18.917% |
| 2025-07-30 | 51.43 | 51.74 | 51.17 | 51.36 | +0.321% | 8,599 | +16.598% |
| 2025-07-29 | 51.23 | 51.27 | 51.13 | 51.20 | -0.220% | 7,293 | +16.973% |
| 2025-07-28 | 51.53 | 51.53 | 51.15 | 51.31 | -0.040% | 3,716 | +16.715% |
| 2025-07-25 | 51.01 | 51.34 | 50.95 | 51.33 | +1.731% | 3,900 | +16.669% |
| 2025-07-24 | 50.66 | 50.66 | 50.46 | 50.46 | -0.611% | 5,522 | +18.688% |
| 2025-07-23 | 50.25 | 50.82 | 50.25 | 50.77 | +1.362% | 12,592 | +17.963% |
| 2025-07-22 | 49.45 | 50.17 | 49.45 | 50.09 | +1.681% | 8,754 | +19.570% |
| 2025-07-21 | 49.72 | 49.81 | 49.26 | 49.26 | -1.252% | 4,709 | +21.579% |
| 2025-07-18 | 50.04 | 50.04 | 49.74 | 49.88 | -0.191% | 2,661 | +20.057% |
| 2025-07-17 | 49.72 | 50.03 | 49.66 | 49.98 | +1.409% | 10,532 | +19.828% |
| 2025-07-16 | 49.02 | 49.29 | 48.82 | 49.29 | +0.603% | 4,394 | +21.516% |
| 2025-07-15 | 49.93 | 49.93 | 48.99 | 48.99 | -1.741% | 10,932 | +22.249% |
| 2025-07-14 | 49.39 | 49.86 | 49.39 | 49.86 | +0.781% | 4,798 | +20.121% |
| 2025-07-11 | 49.54 | 49.72 | 49.43 | 49.47 | -1.080% | 7,685 | +21.059% |
| 2025-07-10 | 49.69 | 50.22 | 49.69 | 50.01 | +0.628% | 9,429 | +19.751% |
| 2025-07-09 | 49.48 | 49.70 | 49.34 | 49.70 | +0.730% | 4,837 | +20.503% |
| 2025-07-08 | 49.31 | 49.51 | 49.13 | 49.34 | +0.223% | 8,372 | +21.382% |
| 2025-07-07 | 49.27 | 49.58 | 49.01 | 49.23 | -0.746% | 9,091 | +21.653% |
| 2025-07-03 | 49.35 | 49.69 | 49.35 | 49.60 | +0.803% | 7,155 | +20.746% |
| 2025-07-02 | 48.79 | 49.20 | 48.79 | 49.20 | +0.685% | 3,950 | +21.715% |
| 2025-07-01 | 48.69 | 49.12 | 48.51 | 48.87 | +0.242% | 3,401 | +22.550% |
| 2025-06-30 | 48.64 | 48.82 | 48.58 | 48.75 | +0.210% | 19,566 | +22.846% |
| 2025-06-27 | 48.55 | 48.89 | 48.37 | 48.65 | +0.704% | 6,854 | +23.104% |
| 2025-06-26 | 47.81 | 48.35 | 47.81 | 48.31 | +1.385% | 13,385 | +23.970% |
| 2025-06-25 | 48.18 | 48.18 | 47.65 | 47.65 | -1.059% | 4,982 | +25.687% |
| 2025-06-24 | 47.95 | 48.24 | 47.95 | 48.16 | +1.092% | 6,936 | +24.356% |
| 2025-06-23 | 47.39 | 47.64 | 46.80 | 47.64 | -0.481% | 13,391 | +25.714% |
| 2025-06-20 | 48.05 | 48.05 | 47.63 | 47.87 | +0.168% | 3,119 | +25.109% |
| 2025-06-18 | 48.05 | 48.16 | 47.78 | 47.79 | +0.244% | 13,435 | +25.319% |
| 2025-06-17 | 47.65 | 47.93 | 47.62 | 47.67 | -0.741% | 15,345 | +25.624% |
| 2025-06-16 | 47.91 | 48.17 | 47.91 | 48.03 | +1.147% | 3,923 | +24.693% |
| 2025-06-13 | 47.71 | 48.04 | 47.49 | 47.49 | -1.527% | 2,657 | +26.123% |
| 2025-06-12 | 47.97 | 48.27 | 47.96 | 48.22 | +0.045% | 4,737 | +24.197% |
| 2025-06-11 | 48.55 | 48.55 | 48.03 | 48.20 | -0.302% | 18,758 | +24.253% |
| 2025-06-10 | 48.81 | 48.81 | 48.35 | 48.35 | -0.808% | 8,233 | +23.878% |
| 2025-06-09 | 48.69 | 48.91 | 48.62 | 48.74 | -0.320% | 10,818 | +22.876% |
| 2025-06-06 | 48.76 | 48.90 | 48.64 | 48.90 | +1.309% | 3,891 | +22.483% |
| 2025-06-05 | 48.07 | 48.57 | 48.07 | 48.26 | -0.093% | 9,596 | +24.086% |
| 2025-06-04 | 48.59 | 48.66 | 48.31 | 48.31 | -0.093% | 6,863 | +23.970% |
| 2025-06-03 | 48.12 | 48.41 | 47.89 | 48.35 | +1.161% | 8,039 | +23.855% |
| 2025-06-02 | 47.56 | 47.81 | 47.07 | 47.80 | +0.190% | 15,355 | +25.293% |
| 2025-05-30 | 47.40 | 47.71 | 47.32 | 47.71 | +0.389% | 6,415 | +25.531% |
| 2025-05-29 | 47.52 | 47.55 | 47.37 | 47.52 | +0.115% | 3,835 | +26.019% |
| 2025-05-28 | 47.95 | 47.95 | 47.46 | 47.47 | -1.063% | 17,647 | +26.164% |
| 2025-05-27 | 47.38 | 47.98 | 47.38 | 47.98 | +2.127% | 12,992 | +24.823% |
| 2025-05-23 | 46.62 | 47.15 | 46.62 | 46.98 | +0.044% | 2,388 | +27.478% |
| 2025-05-22 | 47.00 | 47.18 | 46.90 | 46.96 | -0.403% | 4,945 | +27.534% |
| 2025-05-21 | 47.99 | 48.06 | 47.15 | 47.15 | -2.454% | 3,323 | +27.020% |
| 2025-05-20 | 48.35 | 48.45 | 48.22 | 48.34 | -0.338% | 7,554 | +23.903% |
| 2025-05-19 | 48.03 | 48.50 | 48.03 | 48.50 | -0.206% | 5,334 | +23.485% |
| 2025-05-16 | 47.93 | 48.62 | 47.90 | 48.60 | +1.504% | 12,638 | +23.230% |
| 2025-05-15 | 47.75 | 47.93 | 47.42 | 47.88 | -0.125% | 13,233 | +25.084% |
| 2025-05-14 | 48.11 | 48.19 | 47.89 | 47.94 | -0.187% | 4,399 | +24.927% |
| 2025-05-13 | 47.77 | 48.21 | 47.64 | 48.03 | +0.861% | 30,632 | +24.693% |
| 2025-05-12 | 47.60 | 47.73 | 47.24 | 47.62 | +3.383% | 14,015 | +25.766% |
| 2025-05-09 | 46.17 | 46.29 | 45.92 | 46.06 | -0.407% | 7,438 | +30.022% |
| 2025-05-08 | 46.22 | 46.72 | 45.99 | 46.25 | +1.093% | 156,673 | +29.492% |
| 2025-05-07 | 45.69 | 45.91 | 45.41 | 45.75 | +0.081% | 5,003 | +30.907% |
| 2025-05-06 | 45.69 | 46.00 | 45.61 | 45.71 | -0.451% | 4,353 | +31.013% |
| 2025-05-05 | 45.47 | 46.15 | 45.47 | 45.92 | +0.025% | 9,936 | +30.422% |
| 2025-05-02 | 45.39 | 46.01 | 45.30 | 45.91 | +2.657% | 5,977 | +30.456% |
| 2025-05-01 | 44.36 | 45.06 | 44.36 | 44.72 | +1.085% | 4,741 | +33.922% |
| 2025-04-30 | 43.41 | 44.24 | 43.29 | 44.24 | -0.120% | 9,688 | +35.375% |
| 2025-04-29 | 43.94 | 44.44 | 43.93 | 44.29 | +1.176% | 5,113 | +35.212% |
| 2025-04-28 | 43.66 | 43.95 | 43.61 | 43.78 | +0.502% | 1,305 | +36.803% |
| 2025-04-25 | 43.40 | 43.56 | 43.36 | 43.56 | -0.412% | 3,306 | +37.489% |
| 2025-04-24 | 43.15 | 43.79 | 43.15 | 43.74 | +2.101% | 6,924 | +36.923% |
| 2025-04-23 | 43.26 | 44.10 | 42.77 | 42.84 | +2.043% | 8,233 | +39.799% |
| 2025-04-22 | 41.62 | 42.08 | 41.50 | 41.98 | +2.521% | 15,948 | +42.656% |
| 2025-04-21 | 41.68 | 41.86 | 40.56 | 40.95 | -2.834% | 18,308 | +46.252% |
| 2025-04-17 | 41.93 | 42.41 | 41.90 | 42.14 | +0.679% | 17,371 | +42.107% |
| 2025-04-16 | 42.13 | 42.30 | 41.38 | 41.86 | -1.558% | 14,126 | +43.072% |
| 2025-04-15 | 42.43 | 42.78 | 42.41 | 42.52 | 0.000% | 4,917 | +40.843% |