RFV
Invesco S&P MidCap 400 Pure Value ETF
stockNYSEETF
At CloseOct 2, 2026 3:58:45 PM EDT
145.18USD+0.023%(+0.03)882
145.47Bid145.83Ask0.36SpreadRFV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 144.66 | 145.59 | 144.66 | 145.15 | +1.060% | 4,774 | 0.000% |
| 2026-10-01 | 141.73 | 143.80 | 141.73 | 143.62 | +1.551% | 3,339 | +1.060% |
| 2026-09-30 | 142.56 | 142.65 | 141.43 | 141.43 | -0.730% | 4,629 | +2.627% |
| 2026-09-29 | 143.26 | 143.26 | 142.10 | 142.47 | -0.628% | 2,775 | +1.878% |
| 2026-09-28 | 144.43 | 144.43 | 143.19 | 143.37 | -1.014% | 4,049 | +1.239% |
| 2026-09-25 | 143.70 | 144.84 | 143.70 | 144.84 | +0.714% | 5,141 | +0.212% |
| 2026-09-24 | 144.76 | 144.76 | 143.81 | 143.81 | -0.633% | 3,416 | +0.927% |
| 2026-09-23 | 145.03 | 145.95 | 144.73 | 144.73 | -0.530% | 3,124 | +0.288% |
| 2026-09-22 | 145.62 | 145.78 | 145.27 | 145.50 | +0.195% | 3,698 | -0.243% |
| 2026-09-21 | 147.28 | 147.28 | 145.22 | 145.22 | -1.052% | 2,313 | -0.049% |
| 2026-09-18 | 147.45 | 147.45 | 146.24 | 146.76 | -0.577% | 4,909 | -1.100% |
| 2026-09-17 | 148.66 | 148.66 | 147.61 | 147.61 | +0.296% | 2,574 | -1.671% |
| 2026-09-16 | 149.08 | 149.08 | 147.18 | 147.18 | -1.019% | 1,535 | -1.380% |
| 2026-09-15 | 148.41 | 149.08 | 148.41 | 148.69 | +0.099% | 3,093 | -2.385% |
| 2026-09-14 | 149.39 | 149.46 | 148.54 | 148.55 | -1.110% | 1,616 | -2.289% |
| 2026-09-11 | 150.44 | 150.44 | 150.21 | 150.21 | +1.237% | 805 | -3.373% |
| 2026-09-10 | 149.16 | 149.37 | 148.28 | 148.38 | -0.402% | 3,088 | -2.178% |
| 2026-09-09 | 150.57 | 150.57 | 148.87 | 148.98 | -1.035% | 2,059 | -2.571% |
| 2026-09-08 | 152.53 | 152.53 | 150.53 | 150.53 | -0.989% | 2,341 | -3.579% |
| 2026-09-04 | 151.22 | 152.22 | 151.22 | 152.04 | +0.395% | 2,243 | -4.533% |
| 2026-09-03 | 151.89 | 151.89 | 150.48 | 151.44 | +0.334% | 2,716 | -4.155% |
| 2026-09-02 | 149.18 | 151.44 | 149.18 | 150.93 | +1.493% | 4,172 | -3.835% |
| 2026-09-01 | 149.40 | 149.40 | 148.28 | 148.71 | -0.291% | 14,204 | -2.399% |
| 2026-08-31 | 150.40 | 150.40 | 148.72 | 149.15 | -0.214% | 3,285 | -2.683% |
| 2026-08-28 | 149.84 | 150.26 | 149.36 | 149.47 | -0.002% | 3,886 | -2.892% |
| 2026-08-27 | 149.11 | 149.62 | 148.80 | 149.47 | -0.016% | 1,373 | -2.894% |
| 2026-08-26 | 148.00 | 149.61 | 148.00 | 149.50 | +0.776% | 3,354 | -2.910% |
| 2026-08-25 | 148.22 | 148.34 | 147.89 | 148.34 | -0.251% | 2,902 | -2.156% |
| 2026-08-24 | 150.59 | 150.69 | 148.72 | 148.72 | -1.230% | 3,144 | -2.402% |
| 2026-08-21 | 149.78 | 150.57 | 149.72 | 150.57 | +1.283% | 4,144 | -3.602% |
| 2026-08-20 | 149.35 | 149.35 | 148.66 | 148.66 | -0.819% | 2,668 | -2.365% |
| 2026-08-19 | 151.93 | 151.93 | 149.70 | 149.89 | -0.597% | 4,510 | -3.165% |
| 2026-08-18 | 152.42 | 152.42 | 150.79 | 150.79 | -1.146% | 5,432 | -3.743% |
| 2026-08-17 | 152.94 | 153.03 | 152.16 | 152.54 | -0.056% | 21,484 | -4.846% |
| 2026-08-14 | 152.79 | 153.30 | 152.41 | 152.62 | +0.252% | 5,898 | -4.899% |
| 2026-08-13 | 151.23 | 152.24 | 151.23 | 152.24 | +0.664% | 6,282 | -4.660% |
| 2026-08-12 | 150.97 | 151.24 | 150.31 | 151.24 | +0.066% | 3,218 | -4.026% |
| 2026-08-11 | 150.07 | 151.92 | 150.07 | 151.13 | +0.572% | 8,209 | -3.963% |
| 2026-08-10 | 150.04 | 150.59 | 150.04 | 150.28 | +0.201% | 8,807 | -3.413% |
| 2026-08-07 | 150.31 | 150.59 | 149.83 | 149.97 | +0.123% | 5,670 | -3.220% |
| 2026-08-06 | 151.28 | 151.28 | 149.79 | 149.79 | -0.692% | 3,426 | -3.100% |
| 2026-08-05 | 152.68 | 152.68 | 150.63 | 150.83 | -0.872% | 16,858 | -3.770% |
| 2026-08-04 | 150.50 | 152.19 | 150.39 | 152.16 | +1.668% | 14,376 | -4.610% |
| 2026-08-03 | 149.12 | 151.29 | 149.12 | 149.66 | +0.217% | 4,869 | -3.019% |
| 2026-07-31 | 151.16 | 151.16 | 148.75 | 149.34 | -0.999% | 5,630 | -2.809% |
| 2026-07-30 | 150.29 | 150.85 | 149.17 | 150.85 | +0.578% | 9,765 | -3.779% |
| 2026-07-29 | 150.01 | 150.29 | 149.91 | 149.98 | -0.090% | 5,403 | -3.223% |
| 2026-07-28 | 149.61 | 150.23 | 149.59 | 150.12 | +0.611% | 4,506 | -3.311% |
| 2026-07-27 | 149.03 | 149.72 | 148.54 | 149.20 | +0.306% | 5,639 | -2.720% |
| 2026-07-24 | 148.30 | 149.57 | 147.96 | 148.75 | +0.729% | 6,734 | -2.422% |
| 2026-07-23 | 149.02 | 149.02 | 147.38 | 147.67 | -1.462% | 13,432 | -1.710% |
| 2026-07-22 | 149.55 | 150.67 | 149.55 | 149.86 | +0.593% | 3,076 | -3.147% |
| 2026-07-21 | 147.79 | 148.98 | 147.79 | 148.98 | +1.135% | 5,861 | -2.573% |
| 2026-07-20 | 148.78 | 148.78 | 147.31 | 147.31 | -0.701% | 1,979 | -1.468% |
| 2026-07-17 | 148.81 | 148.81 | 148.13 | 148.35 | -0.194% | 3,181 | -2.158% |
| 2026-07-16 | 146.73 | 148.87 | 146.73 | 148.64 | +1.333% | 17,811 | -2.348% |
| 2026-07-15 | 147.35 | 147.35 | 146.26 | 146.68 | +0.641% | 6,431 | -1.047% |
| 2026-07-14 | 146.29 | 146.29 | 144.87 | 145.75 | +0.422% | 5,814 | -0.413% |
| 2026-07-13 | 144.93 | 145.97 | 144.93 | 145.13 | +0.232% | 20,427 | +0.008% |
| 2026-07-10 | 144.19 | 144.97 | 144.19 | 144.80 | +0.781% | 7,314 | +0.240% |
| 2026-07-09 | 143.39 | 144.05 | 143.39 | 143.68 | +0.956% | 2,371 | +1.023% |
| 2026-07-08 | 142.54 | 142.54 | 141.24 | 142.32 | -0.422% | 6,443 | +1.988% |
| 2026-07-07 | 143.99 | 143.99 | 142.57 | 142.92 | -0.218% | 2,797 | +1.557% |
| 2026-07-06 | 142.58 | 143.52 | 142.49 | 143.23 | +0.566% | 5,882 | +1.336% |
| 2026-07-02 | 143.58 | 143.58 | 141.63 | 142.43 | -0.217% | 2,055 | +1.909% |
| 2026-07-01 | 142.50 | 143.72 | 142.50 | 142.74 | -0.136% | 3,302 | +1.688% |
| 2026-06-30 | 143.31 | 143.31 | 142.74 | 142.93 | -0.307% | 2,733 | +1.550% |
| 2026-06-29 | 143.55 | 143.55 | 142.66 | 143.37 | -0.212% | 2,172 | +1.238% |
| 2026-06-26 | 143.37 | 144.02 | 143.06 | 143.67 | -0.098% | 3,101 | +1.024% |
| 2026-06-25 | 142.73 | 144.49 | 142.73 | 143.82 | +0.809% | 8,937 | +0.925% |
| 2026-06-24 | 141.87 | 142.79 | 141.87 | 142.66 | +0.437% | 1,897 | +1.741% |
| 2026-06-23 | 140.87 | 142.94 | 140.87 | 142.04 | -0.250% | 8,881 | +2.186% |
| 2026-06-22 | 142.89 | 143.14 | 142.40 | 142.40 | -0.229% | 4,392 | +1.931% |
| 2026-06-18 | 143.57 | 143.57 | 142.35 | 142.72 | +0.340% | 3,413 | +1.697% |
| 2026-06-17 | 145.30 | 145.52 | 142.24 | 142.24 | -1.981% | 2,581 | +2.043% |
| 2026-06-16 | 145.91 | 146.93 | 145.11 | 145.11 | -0.360% | 3,825 | +0.022% |
| 2026-06-15 | 147.71 | 147.71 | 145.64 | 145.64 | -0.768% | 2,643 | -0.338% |
| 2026-06-12 | 145.75 | 147.16 | 145.75 | 146.77 | +1.055% | 10,245 | -1.104% |
| 2026-06-11 | 143.46 | 145.23 | 143.04 | 145.23 | +1.853% | 4,360 | -0.060% |
| 2026-06-10 | 143.12 | 144.35 | 142.52 | 142.59 | -0.580% | 2,962 | +1.791% |
| 2026-06-09 | 143.19 | 145.06 | 141.71 | 143.42 | +0.661% | 6,022 | +1.201% |
| 2026-06-08 | 142.61 | 143.22 | 142.22 | 142.48 | +0.608% | 4,279 | +1.870% |
| 2026-06-05 | 142.36 | 142.73 | 141.22 | 141.62 | -1.064% | 5,115 | +2.490% |
| 2026-06-04 | 143.12 | 143.72 | 143.11 | 143.14 | -0.388% | 3,724 | +1.399% |
| 2026-06-03 | 143.61 | 144.33 | 143.44 | 143.70 | -0.361% | 3,928 | +1.006% |
| 2026-06-02 | 141.63 | 144.49 | 141.63 | 144.22 | +1.720% | 4,105 | +0.642% |
| 2026-06-01 | 140.40 | 141.97 | 140.40 | 141.78 | +0.749% | 2,961 | +2.373% |
| 2026-05-29 | 141.32 | 141.32 | 140.73 | 140.73 | -0.509% | 4,950 | +3.140% |
| 2026-05-28 | 140.64 | 141.51 | 140.23 | 141.45 | +0.609% | 5,225 | +2.615% |
| 2026-05-27 | 140.17 | 141.37 | 140.17 | 140.59 | +0.443% | 7,334 | +3.241% |
| 2026-05-26 | 139.44 | 140.12 | 139.44 | 139.97 | +0.946% | 4,482 | +3.698% |
| 2026-05-22 | 137.43 | 138.81 | 137.43 | 138.66 | +0.995% | 3,641 | +4.679% |
| 2026-05-21 | 136.02 | 137.32 | 136.02 | 137.29 | +0.169% | 2,314 | +5.720% |
| 2026-05-20 | 134.82 | 137.06 | 134.82 | 137.06 | +1.962% | 4,357 | +5.899% |
| 2026-05-19 | 135.60 | 135.60 | 134.34 | 134.42 | -1.258% | 5,116 | +7.977% |
| 2026-05-18 | 136.08 | 136.93 | 135.99 | 136.14 | +0.377% | 7,394 | +6.619% |
| 2026-05-15 | 136.91 | 136.91 | 135.62 | 135.62 | -1.522% | 4,286 | +7.021% |
| 2026-05-14 | 137.99 | 138.51 | 137.70 | 137.72 | +0.419% | 5,042 | +5.392% |
| 2026-05-13 | 137.40 | 137.40 | 136.58 | 137.14 | -0.210% | 4,778 | +5.834% |
| 2026-05-12 | 136.42 | 137.84 | 136.16 | 137.43 | -0.461% | 3,498 | +5.612% |
| 2026-05-11 | 139.22 | 139.22 | 138.07 | 138.07 | -0.707% | 4,532 | +5.125% |
| 2026-05-08 | 139.41 | 139.69 | 139.05 | 139.05 | +0.236% | 2,365 | +4.382% |
| 2026-05-07 | 140.78 | 140.78 | 138.73 | 138.73 | -1.785% | 2,992 | +4.628% |
| 2026-05-06 | 140.63 | 141.53 | 140.63 | 141.25 | +0.518% | 2,888 | +2.760% |
| 2026-05-05 | 139.15 | 140.79 | 139.15 | 140.52 | +1.456% | 2,652 | +3.292% |
| 2026-05-04 | 139.93 | 140.00 | 138.26 | 138.50 | -1.273% | 7,169 | +4.796% |
| 2026-05-01 | 140.46 | 140.75 | 139.85 | 140.29 | -0.349% | 5,237 | +3.462% |
| 2026-04-30 | 139.26 | 141.00 | 139.26 | 140.78 | +1.567% | 8,273 | +3.101% |
| 2026-04-29 | 139.03 | 139.08 | 137.74 | 138.61 | +0.301% | 11,410 | +4.716% |
| 2026-04-28 | 137.79 | 138.49 | 137.76 | 138.19 | -0.219% | 12,618 | +5.032% |
| 2026-04-27 | 138.34 | 138.61 | 138.25 | 138.50 | +0.382% | 3,029 | +4.802% |
| 2026-04-24 | 137.94 | 138.48 | 137.58 | 137.97 | -0.135% | 3,017 | +5.203% |
| 2026-04-23 | 138.00 | 138.48 | 137.45 | 138.15 | +0.741% | 12,350 | +5.061% |
| 2026-04-22 | 139.41 | 139.41 | 136.83 | 137.14 | -0.774% | 12,306 | +5.839% |
| 2026-04-21 | 139.15 | 139.15 | 138.00 | 138.21 | -0.015% | 6,858 | +5.019% |
| 2026-04-20 | 136.68 | 138.59 | 136.68 | 138.23 | +0.926% | 5,446 | +5.003% |
| 2026-04-17 | 136.94 | 137.48 | 136.82 | 136.96 | +1.161% | 3,426 | +5.975% |
| 2026-04-16 | 134.53 | 135.66 | 134.53 | 135.39 | +0.819% | 4,780 | +7.206% |
| 2026-04-15 | 135.38 | 135.38 | 134.21 | 134.29 | -0.641% | 7,735 | +8.084% |
| 2026-04-14 | 136.35 | 136.35 | 135.14 | 135.16 | -0.516% | 10,326 | +7.392% |
| 2026-04-13 | 134.09 | 135.86 | 133.81 | 135.86 | +1.287% | 4,229 | +6.837% |
| 2026-04-10 | 134.67 | 134.67 | 134.04 | 134.13 | -0.380% | 3,641 | +8.212% |
| 2026-04-09 | 133.68 | 134.97 | 133.66 | 134.64 | +0.434% | 9,639 | +7.801% |
| 2026-04-08 | 133.81 | 134.93 | 133.46 | 134.06 | +1.556% | 4,606 | +8.269% |
| 2026-04-07 | 131.65 | 132.24 | 131.65 | 132.01 | +0.220% | 5,735 | +9.954% |
| 2026-04-06 | 130.46 | 131.81 | 130.46 | 131.72 | +0.899% | 3,950 | +10.196% |
| 2026-04-02 | 129.65 | 130.67 | 129.65 | 130.54 | -0.103% | 3,549 | +11.186% |
| 2026-04-01 | 130.26 | 131.13 | 130.26 | 130.68 | +0.544% | 5,394 | +11.071% |
| 2026-03-31 | 128.83 | 130.16 | 128.71 | 129.97 | +1.995% | 4,822 | +11.675% |
| 2026-03-30 | 129.21 | 129.21 | 126.90 | 127.43 | -0.360% | 4,257 | +13.903% |
| 2026-03-27 | 129.40 | 129.40 | 127.74 | 127.89 | -1.389% | 6,106 | +13.493% |
| 2026-03-26 | 128.34 | 130.40 | 128.34 | 129.69 | +0.395% | 5,354 | +11.917% |
| 2026-03-25 | 129.55 | 129.55 | 128.61 | 129.18 | +0.650% | 3,054 | +12.359% |
| 2026-03-24 | 125.79 | 128.98 | 125.79 | 128.35 | +1.146% | 3,330 | +13.089% |
| 2026-03-23 | 126.29 | 128.09 | 126.29 | 126.89 | +1.587% | 9,600 | +14.385% |
| 2026-03-20 | 126.21 | 126.21 | 124.11 | 124.91 | -1.273% | 9,932 | +16.200% |
| 2026-03-19 | 125.45 | 127.14 | 125.45 | 126.52 | -0.137% | 6,201 | +14.722% |
| 2026-03-18 | 127.44 | 127.85 | 126.69 | 126.69 | -0.935% | 3,946 | +14.564% |
| 2026-03-17 | 127.96 | 129.35 | 127.84 | 127.89 | +0.931% | 5,060 | +13.493% |
| 2026-03-16 | 127.46 | 127.89 | 126.71 | 126.71 | +0.473% | 22,646 | +14.550% |
| 2026-03-13 | 127.30 | 127.30 | 126.11 | 126.11 | -0.368% | 5,630 | +15.091% |
| 2026-03-12 | 127.00 | 127.52 | 126.58 | 126.58 | -1.163% | 10,106 | +14.667% |
| 2026-03-11 | 127.69 | 128.31 | 127.18 | 128.07 | +0.096% | 15,852 | +13.333% |
| 2026-03-10 | 129.64 | 129.97 | 127.95 | 127.95 | -0.939% | 15,031 | +13.442% |
| 2026-03-09 | 128.92 | 129.65 | 126.65 | 129.16 | -0.730% | 7,181 | +12.377% |
| 2026-03-06 | 131.33 | 131.33 | 129.07 | 130.11 | -2.227% | 4,571 | +11.556% |
| 2026-03-05 | 133.37 | 134.49 | 132.66 | 133.07 | -0.802% | 12,444 | +9.072% |
| 2026-03-04 | 134.22 | 134.61 | 133.88 | 134.15 | +0.479% | 9,829 | +8.197% |
| 2026-03-03 | 132.54 | 133.87 | 130.25 | 133.51 | -1.355% | 5,948 | +8.715% |
| 2026-03-02 | 134.10 | 135.58 | 133.60 | 135.34 | +0.084% | 3,863 | +7.243% |
| 2026-02-27 | 135.73 | 135.73 | 134.58 | 135.23 | -1.036% | 3,740 | +7.333% |
| 2026-02-26 | 136.05 | 137.00 | 135.99 | 136.65 | +0.546% | 8,335 | +6.221% |
| 2026-02-25 | 136.86 | 136.86 | 134.43 | 135.90 | -0.330% | 4,430 | +6.801% |
| 2026-02-24 | 135.61 | 137.12 | 135.61 | 136.35 | +0.508% | 11,352 | +6.448% |
| 2026-02-23 | 136.89 | 136.89 | 135.00 | 135.66 | -2.497% | 14,033 | +6.989% |
| 2026-02-20 | 137.83 | 139.92 | 137.29 | 139.14 | +0.639% | 6,357 | +4.317% |
| 2026-02-19 | 138.73 | 138.73 | 137.63 | 138.26 | -0.613% | 3,630 | +4.983% |
| 2026-02-18 | 138.06 | 139.62 | 138.06 | 139.11 | +0.564% | 7,513 | +4.339% |
| 2026-02-17 | 138.61 | 138.61 | 136.85 | 138.33 | -0.180% | 16,593 | +4.927% |
| 2026-02-13 | 137.81 | 139.10 | 136.82 | 138.58 | +0.530% | 18,820 | +4.738% |
| 2026-02-12 | 141.19 | 141.19 | 136.08 | 137.85 | -1.816% | 19,281 | +5.293% |
| 2026-02-11 | 141.18 | 141.72 | 140.15 | 140.40 | +0.136% | 9,901 | +3.380% |
| 2026-02-10 | 140.55 | 141.06 | 140.21 | 140.21 | -0.408% | 29,152 | +3.520% |
| 2026-02-09 | 141.86 | 141.86 | 140.09 | 140.78 | -1.391% | 3,982 | +3.098% |
| 2026-02-06 | 139.32 | 142.77 | 139.32 | 142.77 | +3.262% | 3,661 | +1.664% |
| 2026-02-05 | 139.47 | 139.47 | 137.91 | 138.26 | -1.643% | 8,427 | +4.980% |
| 2026-02-04 | 137.99 | 141.03 | 137.99 | 140.57 | +2.959% | 24,040 | +3.255% |
| 2026-02-03 | 135.25 | 137.37 | 135.25 | 136.53 | +0.999% | 5,590 | +6.311% |
| 2026-02-02 | 133.06 | 135.31 | 133.06 | 135.18 | +1.092% | 5,086 | +7.372% |
| 2026-01-30 | 133.47 | 133.88 | 132.93 | 133.72 | -0.366% | 3,313 | +8.545% |
| 2026-01-29 | 133.69 | 134.40 | 132.69 | 134.21 | +0.692% | 5,634 | +8.147% |
| 2026-01-28 | 133.95 | 134.55 | 133.17 | 133.29 | -0.426% | 7,065 | +8.895% |
| 2026-01-27 | 133.42 | 133.90 | 133.24 | 133.86 | +0.247% | 3,805 | +8.431% |
| 2026-01-26 | 133.93 | 134.15 | 133.16 | 133.53 | -0.361% | 7,515 | +8.699% |
| 2026-01-23 | 135.21 | 135.21 | 133.69 | 134.01 | -0.848% | 6,406 | +8.307% |
| 2026-01-22 | 135.53 | 136.30 | 134.84 | 135.16 | +0.171% | 12,098 | +7.389% |
| 2026-01-21 | 132.47 | 135.10 | 132.47 | 134.93 | +2.701% | 7,578 | +7.573% |
| 2026-01-20 | 131.76 | 132.41 | 131.13 | 131.38 | -1.735% | 4,749 | +10.478% |
| 2026-01-16 | 133.89 | 134.00 | 133.62 | 133.70 | -0.862% | 7,313 | +8.561% |
| 2026-01-15 | 133.99 | 135.07 | 133.95 | 134.86 | +0.692% | 6,428 | +7.625% |
| 2026-01-14 | 133.29 | 134.46 | 133.29 | 133.94 | +0.522% | 8,188 | +8.370% |
| 2026-01-13 | 133.43 | 133.76 | 133.00 | 133.24 | +0.128% | 9,065 | +8.936% |
| 2026-01-12 | 132.38 | 133.62 | 132.38 | 133.07 | -0.775% | 6,300 | +9.075% |
| 2026-01-09 | 133.31 | 134.18 | 132.63 | 134.11 | +0.819% | 6,567 | +8.229% |
| 2026-01-08 | 130.50 | 133.65 | 130.50 | 133.02 | +2.458% | 12,986 | +9.116% |
| 2026-01-07 | 132.17 | 132.17 | 129.52 | 129.83 | -1.600% | 4,764 | +11.798% |
| 2026-01-06 | 130.68 | 132.13 | 130.65 | 131.94 | +0.967% | 8,566 | +10.009% |
| 2026-01-05 | 130.20 | 131.63 | 130.20 | 130.68 | +1.027% | 7,895 | +11.073% |
| 2026-01-02 | 128.40 | 129.62 | 127.42 | 129.35 | +1.212% | 6,666 | +12.214% |
| 2025-12-31 | 128.96 | 128.98 | 127.69 | 127.80 | -0.903% | 3,555 | +13.574% |
| 2025-12-30 | 129.17 | 129.21 | 128.96 | 128.96 | -0.099% | 2,104 | +12.549% |
| 2025-12-29 | 129.08 | 129.17 | 128.94 | 129.09 | -0.423% | 6,455 | +12.437% |
| 2025-12-26 | 129.68 | 129.68 | 129.12 | 129.64 | -0.015% | 11,218 | +11.961% |
| 2025-12-24 | 129.13 | 129.74 | 129.13 | 129.66 | +0.410% | 4,046 | +11.944% |
| 2025-12-23 | 129.89 | 129.89 | 129.09 | 129.13 | -0.659% | 3,562 | +12.403% |
| 2025-12-22 | 130.18 | 130.48 | 129.94 | 129.99 | -0.508% | 5,363 | +11.662% |
| 2025-12-19 | 130.39 | 130.75 | 129.90 | 130.65 | +0.649% | 5,238 | +11.095% |
| 2025-12-18 | 131.14 | 131.14 | 129.79 | 129.81 | -0.256% | 3,082 | +11.816% |
| 2025-12-17 | 130.00 | 130.14 | 129.66 | 130.14 | +0.108% | 3,522 | +11.531% |
| 2025-12-16 | 131.25 | 131.60 | 129.55 | 130.00 | -1.202% | 9,286 | +11.651% |
| 2025-12-15 | 132.76 | 132.76 | 131.03 | 131.58 | -0.295% | 9,179 | +10.309% |
| 2025-12-12 | 134.07 | 134.07 | 131.71 | 131.97 | -1.116% | 3,160 | +9.984% |
| 2025-12-11 | 132.82 | 133.71 | 132.82 | 133.46 | +0.681% | 15,262 | +8.756% |
| 2025-12-10 | 129.57 | 132.69 | 129.57 | 132.56 | +2.423% | 3,047 | +9.496% |
| 2025-12-09 | 129.07 | 130.24 | 128.87 | 129.42 | +0.071% | 7,716 | +12.149% |
| 2025-12-08 | 130.16 | 130.16 | 129.23 | 129.33 | -0.775% | 8,763 | +12.229% |
| 2025-12-05 | 130.54 | 131.37 | 130.31 | 130.34 | 0.000% | 7,694 | +11.360% |
| 2025-12-04 | 130.92 | 131.27 | 129.77 | 130.34 | -0.584% | 13,339 | +11.360% |
| 2025-12-03 | 130.09 | 131.21 | 130.09 | 131.11 | +0.968% | 11,138 | +10.709% |
| 2025-12-02 | 130.83 | 130.83 | 129.79 | 129.85 | -0.300% | 2,821 | +11.780% |
| 2025-12-01 | 129.15 | 131.31 | 129.15 | 130.24 | -0.042% | 9,413 | +11.445% |
| 2025-11-28 | 129.94 | 130.56 | 129.94 | 130.29 | +0.695% | 1,707 | +11.398% |
| 2025-11-26 | 128.84 | 130.22 | 128.84 | 129.40 | +0.396% | 43,581 | +12.173% |
| 2025-11-25 | 126.54 | 129.08 | 126.54 | 128.88 | +2.030% | 18,460 | +12.617% |
| 2025-11-24 | 125.47 | 126.48 | 125.47 | 126.32 | +1.058% | 4,995 | +14.904% |
| 2025-11-21 | 121.86 | 125.60 | 121.86 | 125.00 | +3.122% | 6,250 | +16.120% |
| 2025-11-20 | 124.53 | 125.16 | 121.21 | 121.21 | -1.853% | 4,619 | +19.745% |
| 2025-11-19 | 123.40 | 123.75 | 122.72 | 123.50 | -0.399% | 8,771 | +17.527% |
| 2025-11-18 | 122.71 | 124.43 | 122.19 | 124.00 | +0.992% | 34,529 | +17.058% |
| 2025-11-17 | 125.00 | 125.26 | 122.60 | 122.78 | -2.359% | 7,511 | +18.219% |
| 2025-11-14 | 124.65 | 126.36 | 124.65 | 125.74 | +0.230% | 8,121 | +15.430% |
| 2025-11-13 | 126.68 | 127.16 | 125.45 | 125.45 | -1.319% | 3,775 | +15.696% |
| 2025-11-12 | 126.79 | 127.36 | 126.79 | 127.13 | +0.686% | 3,621 | +14.169% |
| 2025-11-11 | 126.42 | 126.71 | 126.15 | 126.27 | +0.100% | 1,693 | +14.953% |
| 2025-11-10 | 126.76 | 126.76 | 125.65 | 126.14 | +0.586% | 4,718 | +15.067% |
| 2025-11-07 | 123.90 | 125.41 | 123.90 | 125.41 | +0.731% | 4,067 | +15.742% |
| 2025-11-06 | 125.93 | 125.93 | 124.50 | 124.50 | -0.650% | 5,100 | +16.588% |
| 2025-11-05 | 124.76 | 126.39 | 124.76 | 125.31 | +0.427% | 5,115 | +15.829% |
| 2025-11-04 | 124.34 | 124.95 | 124.31 | 124.78 | -0.901% | 4,132 | +16.323% |
| 2025-11-03 | 125.61 | 125.95 | 124.97 | 125.91 | +0.135% | 4,409 | +15.275% |
| 2025-10-31 | 126.11 | 126.11 | 125.26 | 125.74 | +0.212% | 3,145 | +15.431% |
| 2025-10-30 | 126.77 | 127.50 | 125.48 | 125.48 | -1.357% | 3,577 | +15.676% |
| 2025-10-29 | 127.97 | 129.01 | 127.05 | 127.20 | -0.942% | 3,895 | +14.107% |
| 2025-10-28 | 129.44 | 129.44 | 128.17 | 128.41 | -0.680% | 4,782 | +13.032% |
| 2025-10-27 | 130.34 | 130.47 | 129.02 | 129.29 | -0.107% | 4,090 | +12.263% |
| 2025-10-24 | 130.55 | 130.55 | 129.43 | 129.43 | +0.158% | 6,365 | +12.143% |
| 2025-10-23 | 127.80 | 129.51 | 127.80 | 129.23 | +1.688% | 5,962 | +12.320% |
| 2025-10-22 | 127.48 | 127.66 | 126.31 | 127.08 | -0.517% | 5,685 | +14.216% |
| 2025-10-21 | 127.68 | 128.47 | 127.07 | 127.74 | -0.111% | 13,755 | +13.626% |
| 2025-10-20 | 127.17 | 127.97 | 127.17 | 127.88 | +1.798% | 7,488 | +13.500% |
| 2025-10-17 | 125.01 | 125.62 | 124.93 | 125.62 | +0.378% | 6,510 | +15.541% |
| 2025-10-16 | 127.01 | 127.01 | 124.60 | 125.15 | -0.967% | 8,673 | +15.978% |
| 2025-10-15 | 128.01 | 128.01 | 126.26 | 126.37 | -0.407% | 5,691 | +14.856% |
| 2025-10-14 | 123.26 | 127.44 | 123.26 | 126.89 | +1.784% | 8,530 | +14.389% |
| 2025-10-13 | 124.24 | 124.94 | 123.53 | 124.66 | +2.046% | 4,450 | +16.430% |
| 2025-10-10 | 126.59 | 126.80 | 122.16 | 122.16 | -3.671% | 6,244 | +18.812% |
| 2025-10-09 | 127.83 | 127.83 | 126.71 | 126.82 | -1.284% | 9,938 | +14.450% |
| 2025-10-08 | 128.19 | 129.13 | 127.99 | 128.47 | +0.575% | 7,262 | +12.980% |
| 2025-10-07 | 128.79 | 128.79 | 127.60 | 127.73 | -1.182% | 4,947 | +13.631% |
| 2025-10-06 | 130.44 | 130.44 | 129.26 | 129.26 | -0.421% | 3,141 | +12.287% |
| 2025-10-03 | 129.89 | 130.22 | 129.58 | 129.81 | +0.628% | 7,313 | +11.814% |
| 2025-10-02 | 129.13 | 130.14 | 128.40 | 129.00 | -0.067% | 4,749 | +12.516% |
| 2025-10-01 | 127.87 | 129.28 | 127.87 | 129.09 | +0.636% | 5,834 | +12.440% |
| 2025-09-30 | 128.24 | 128.88 | 127.26 | 128.27 | -0.488% | 6,686 | +13.155% |
| 2025-09-29 | 130.41 | 130.41 | 128.30 | 128.90 | -0.722% | 3,272 | +12.602% |
| 2025-09-26 | 128.58 | 130.24 | 128.58 | 129.84 | +0.447% | 11,888 | +11.789% |
| 2025-09-25 | 129.11 | 129.47 | 128.65 | 129.26 | -0.510% | 12,177 | +12.289% |
| 2025-09-24 | 130.58 | 130.58 | 129.92 | 129.92 | +0.180% | 5,276 | +11.716% |
| 2025-09-23 | 130.26 | 131.54 | 129.65 | 129.69 | +0.201% | 6,430 | +11.917% |
| 2025-09-22 | 129.78 | 129.78 | 129.12 | 129.43 | -0.744% | 6,142 | +12.142% |
| 2025-09-19 | 131.80 | 131.80 | 129.69 | 130.40 | -0.910% | 9,364 | +11.308% |
| 2025-09-18 | 130.74 | 131.85 | 130.74 | 131.60 | +1.138% | 4,641 | +10.294% |
| 2025-09-17 | 130.83 | 132.85 | 130.04 | 130.12 | -0.516% | 9,914 | +11.549% |
| 2025-09-16 | 130.68 | 130.79 | 129.94 | 130.79 | +0.530% | 8,475 | +10.974% |
| 2025-09-15 | 131.06 | 131.06 | 130.02 | 130.10 | -0.225% | 27,950 | +11.562% |
| 2025-09-12 | 132.13 | 132.13 | 130.38 | 130.40 | -1.312% | 7,418 | +11.311% |
| 2025-09-11 | 130.33 | 132.16 | 130.33 | 132.13 | +1.481% | 6,838 | +9.851% |
| 2025-09-10 | 130.78 | 131.02 | 129.65 | 130.20 | -0.423% | 7,463 | +11.478% |
| 2025-09-09 | 130.98 | 130.98 | 130.38 | 130.75 | +0.001% | 4,974 | +11.006% |
| 2025-09-08 | 131.75 | 131.75 | 130.10 | 130.75 | -0.442% | 5,608 | +11.008% |
| 2025-09-05 | 131.33 | 132.77 | 130.81 | 131.33 | +0.446% | 6,598 | +10.517% |
| 2025-09-04 | 129.33 | 130.75 | 128.90 | 130.75 | +1.540% | 4,639 | +11.010% |
| 2025-09-03 | 129.01 | 130.01 | 128.42 | 128.77 | -0.027% | 8,324 | +12.720% |
| 2025-09-02 | 127.61 | 128.84 | 127.61 | 128.80 | -0.431% | 10,091 | +12.689% |
| 2025-08-29 | 129.29 | 130.00 | 128.92 | 129.36 | -0.077% | 4,455 | +12.203% |
| 2025-08-28 | 130.30 | 130.30 | 128.48 | 129.46 | -0.046% | 11,321 | +12.116% |
| 2025-08-27 | 127.87 | 129.74 | 127.87 | 129.52 | +1.338% | 13,549 | +12.065% |
| 2025-08-26 | 128.49 | 128.86 | 127.70 | 127.81 | -0.589% | 6,954 | +13.564% |
| 2025-08-25 | 128.85 | 128.97 | 128.30 | 128.57 | -0.222% | 9,322 | +12.895% |
| 2025-08-22 | 124.41 | 128.89 | 124.41 | 128.85 | +4.180% | 5,988 | +12.644% |
| 2025-08-21 | 123.49 | 124.03 | 123.27 | 123.68 | -0.538% | 4,076 | +17.353% |
| 2025-08-20 | 124.60 | 124.80 | 124.11 | 124.35 | -0.259% | 7,984 | +16.722% |
| 2025-08-19 | 124.77 | 125.90 | 124.30 | 124.68 | +0.453% | 10,152 | +16.419% |
| 2025-08-18 | 123.83 | 124.26 | 123.80 | 124.11 | +0.287% | 6,634 | +16.947% |
| 2025-08-15 | 125.03 | 125.21 | 123.76 | 123.76 | -0.955% | 7,077 | +17.283% |
| 2025-08-14 | 124.82 | 124.95 | 123.62 | 124.95 | -0.934% | 3,710 | +16.163% |
| 2025-08-13 | 123.27 | 126.13 | 123.00 | 126.13 | +3.065% | 6,534 | +15.078% |
| 2025-08-12 | 120.29 | 122.38 | 120.29 | 122.38 | +2.540% | 8,987 | +18.605% |
| 2025-08-11 | 120.33 | 120.54 | 119.30 | 119.35 | -0.478% | 8,622 | +21.618% |
| 2025-08-08 | 120.24 | 120.44 | 119.92 | 119.92 | -0.374% | 5,629 | +21.036% |
| 2025-08-07 | 121.72 | 121.83 | 120.00 | 120.37 | -0.061% | 8,865 | +20.583% |
| 2025-08-06 | 121.51 | 121.51 | 120.23 | 120.44 | -0.881% | 9,233 | +20.510% |
| 2025-08-05 | 121.06 | 121.57 | 120.17 | 121.51 | +0.803% | 7,037 | +19.449% |
| 2025-08-04 | 120.49 | 120.85 | 119.89 | 120.55 | +0.804% | 13,557 | +20.408% |
| 2025-08-01 | 120.98 | 120.98 | 118.44 | 119.58 | -2.646% | 37,018 | +21.377% |
| 2025-07-31 | 124.09 | 124.59 | 122.83 | 122.83 | -1.645% | 9,476 | +18.165% |
| 2025-07-30 | 127.03 | 127.03 | 124.49 | 124.89 | -1.939% | 7,188 | +16.221% |
| 2025-07-29 | 128.68 | 129.02 | 126.81 | 127.36 | -0.997% | 7,142 | +13.967% |
| 2025-07-28 | 128.95 | 129.17 | 128.32 | 128.64 | +0.060% | 16,878 | +12.831% |
| 2025-07-25 | 128.67 | 128.67 | 127.20 | 128.56 | +0.407% | 5,598 | +12.899% |
| 2025-07-24 | 129.72 | 129.72 | 128.03 | 128.04 | -1.656% | 5,516 | +13.358% |
| 2025-07-23 | 129.43 | 130.34 | 129.43 | 130.20 | +1.131% | 18,358 | +11.481% |
| 2025-07-22 | 126.60 | 128.74 | 126.60 | 128.74 | +2.209% | 3,451 | +12.742% |
| 2025-07-21 | 126.46 | 127.06 | 125.96 | 125.96 | +0.239% | 6,470 | +15.232% |
| 2025-07-18 | 126.81 | 126.81 | 125.10 | 125.66 | -0.413% | 4,477 | +15.508% |
| 2025-07-17 | 125.69 | 126.38 | 125.10 | 126.18 | +0.668% | 8,865 | +15.031% |
| 2025-07-16 | 126.23 | 126.23 | 124.43 | 125.34 | -0.323% | 32,847 | +15.799% |
| 2025-07-15 | 129.21 | 129.21 | 125.75 | 125.75 | -2.180% | 5,936 | +15.425% |
| 2025-07-14 | 129.02 | 129.02 | 128.31 | 128.55 | -0.693% | 5,226 | +12.909% |
| 2025-07-11 | 129.21 | 129.91 | 129.10 | 129.45 | -0.626% | 2,645 | +12.126% |
| 2025-07-10 | 128.80 | 131.03 | 128.80 | 130.26 | +1.370% | 4,841 | +11.425% |
| 2025-07-09 | 128.00 | 128.50 | 127.34 | 128.50 | +0.165% | 16,385 | +12.952% |
| 2025-07-08 | 127.40 | 129.08 | 127.40 | 128.29 | +1.859% | 8,941 | +13.139% |
| 2025-07-07 | 126.92 | 127.79 | 125.27 | 125.95 | -1.252% | 4,583 | +15.242% |
| 2025-07-03 | 127.63 | 127.63 | 127.28 | 127.55 | +0.588% | 4,813 | +13.798% |
| 2025-07-02 | 125.16 | 126.93 | 124.33 | 126.80 | +1.969% | 49,182 | +14.467% |
| 2025-07-01 | 120.59 | 124.78 | 120.59 | 124.35 | +2.870% | 4,183 | +16.722% |
| 2025-06-30 | 121.17 | 121.17 | 120.58 | 120.88 | -0.025% | 5,931 | +20.071% |
| 2025-06-27 | 121.51 | 121.67 | 120.24 | 120.91 | -0.267% | 8,868 | +20.042% |
| 2025-06-26 | 120.12 | 121.24 | 119.96 | 121.24 | +1.494% | 9,378 | +19.721% |
| 2025-06-25 | 119.80 | 119.91 | 119.34 | 119.45 | -0.850% | 5,170 | +21.510% |
| 2025-06-24 | 119.70 | 121.17 | 119.70 | 120.48 | +1.254% | 10,826 | +20.478% |
| 2025-06-23 | 118.14 | 118.98 | 118.14 | 118.98 | -0.326% | 16,782 | +21.988% |
| 2025-06-20 | 120.20 | 120.20 | 118.96 | 119.37 | +0.145% | 2,493 | +21.590% |
| 2025-06-18 | 119.44 | 120.29 | 119.20 | 119.20 | -0.336% | 4,231 | +21.767% |
| 2025-06-17 | 120.07 | 120.39 | 119.60 | 119.60 | -0.840% | 2,044 | +21.358% |
| 2025-06-16 | 119.44 | 120.66 | 119.44 | 120.62 | +2.044% | 2,498 | +20.338% |
| 2025-06-13 | 119.12 | 119.21 | 118.08 | 118.20 | -1.453% | 2,531 | +22.797% |
| 2025-06-12 | 118.90 | 119.94 | 118.89 | 119.94 | -0.313% | 4,502 | +21.013% |
| 2025-06-11 | 121.19 | 121.19 | 120.04 | 120.32 | -0.273% | 11,988 | +20.633% |
| 2025-06-10 | 119.53 | 121.16 | 119.53 | 120.65 | +1.425% | 3,710 | +20.304% |
| 2025-06-09 | 118.48 | 119.66 | 118.48 | 118.95 | +1.063% | 4,239 | +22.018% |
| 2025-06-06 | 117.37 | 117.70 | 117.27 | 117.70 | +1.416% | 5,770 | +23.316% |
| 2025-06-05 | 116.15 | 116.79 | 115.20 | 116.06 | -0.050% | 8,914 | +25.062% |
| 2025-06-04 | 117.53 | 117.53 | 116.12 | 116.12 | -1.059% | 7,885 | +24.999% |
| 2025-06-03 | 115.26 | 117.55 | 115.26 | 117.36 | +1.717% | 3,484 | +23.675% |
| 2025-06-02 | 116.72 | 116.72 | 114.98 | 115.38 | -0.841% | 17,474 | +25.798% |
| 2025-05-30 | 116.15 | 116.69 | 116.00 | 116.36 | -0.561% | 6,755 | +24.741% |
| 2025-05-29 | 117.31 | 117.31 | 116.14 | 117.01 | +0.368% | 2,367 | +24.041% |
| 2025-05-28 | 117.92 | 117.92 | 116.59 | 116.59 | -1.197% | 4,086 | +24.497% |
| 2025-05-27 | 116.89 | 118.00 | 116.58 | 118.00 | +2.418% | 4,540 | +23.007% |
| 2025-05-23 | 113.53 | 115.48 | 113.53 | 115.21 | +0.003% | 4,121 | +25.981% |
| 2025-05-22 | 114.10 | 115.71 | 113.93 | 115.21 | +0.562% | 7,348 | +25.985% |
| 2025-05-21 | 116.69 | 116.75 | 114.55 | 114.57 | -2.812% | 3,786 | +26.693% |
| 2025-05-20 | 117.86 | 118.36 | 117.62 | 117.88 | -0.087% | 3,891 | +23.131% |
| 2025-05-19 | 117.24 | 118.06 | 117.24 | 117.98 | -0.482% | 5,181 | +23.024% |
| 2025-05-16 | 118.09 | 118.66 | 117.32 | 118.55 | +0.734% | 3,101 | +22.431% |
| 2025-05-15 | 117.54 | 117.69 | 116.72 | 117.69 | -0.147% | 3,855 | +23.330% |
| 2025-05-14 | 118.30 | 118.30 | 117.72 | 117.86 | -0.573% | 2,393 | +23.149% |
| 2025-05-13 | 117.74 | 118.86 | 117.74 | 118.54 | +0.993% | 12,383 | +22.444% |
| 2025-05-12 | 118.27 | 118.27 | 116.76 | 117.38 | +3.406% | 7,237 | +23.659% |
| 2025-05-09 | 113.77 | 113.77 | 113.00 | 113.51 | +0.388% | 2,758 | +27.871% |
| 2025-05-08 | 111.92 | 113.60 | 111.84 | 113.07 | +1.905% | 14,743 | +28.366% |
| 2025-05-07 | 111.28 | 111.76 | 110.26 | 110.96 | +0.230% | 3,616 | +30.812% |
| 2025-05-06 | 110.27 | 111.10 | 110.22 | 110.70 | -0.520% | 2,387 | +31.113% |
| 2025-05-05 | 110.55 | 112.26 | 110.55 | 111.28 | -0.624% | 4,921 | +30.431% |
| 2025-05-02 | 110.73 | 112.31 | 110.73 | 111.98 | +2.187% | 8,714 | +29.618% |
| 2025-05-01 | 108.89 | 110.67 | 108.89 | 109.58 | +0.706% | 5,879 | +32.452% |
| 2025-04-30 | 107.97 | 108.97 | 106.79 | 108.82 | -0.987% | 22,947 | +33.387% |
| 2025-04-29 | 109.34 | 110.23 | 109.05 | 109.90 | -0.114% | 11,853 | +32.071% |
| 2025-04-28 | 109.54 | 110.05 | 109.01 | 110.03 | +0.612% | 1,937 | +31.920% |
| 2025-04-25 | 108.77 | 109.36 | 108.72 | 109.36 | -0.231% | 18,497 | +32.728% |
| 2025-04-24 | 107.20 | 109.62 | 107.20 | 109.61 | +2.363% | 12,516 | +32.420% |
| 2025-04-23 | 108.84 | 110.05 | 106.61 | 107.08 | +0.982% | 5,116 | +35.549% |
| 2025-04-22 | 104.28 | 106.26 | 104.28 | 106.04 | +2.840% | 7,442 | +36.881% |
| 2025-04-21 | 103.83 | 103.83 | 102.25 | 103.11 | -1.659% | 4,548 | +40.768% |
| 2025-04-17 | 103.95 | 105.11 | 103.95 | 104.85 | +1.089% | 5,263 | +38.433% |
| 2025-04-16 | 104.30 | 104.80 | 102.50 | 103.72 | -0.355% | 8,261 | +39.940% |
| 2025-04-15 | 104.63 | 105.51 | 103.98 | 104.09 | -0.808% | 2,277 | +39.443% |
| 2025-04-14 | 105.61 | 105.61 | 103.51 | 104.94 | 0.000% | 8,184 | +38.316% |