RPV
Invesco S&P 500 Pure Value ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:47 PM EDT
115.73USD+0.451%(+0.52)352,734
RPV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 115.36 | 115.85 | 115.13 | 115.74 | +0.460% | 352,734 | 0.000% |
| 2026-10-01 | 114.47 | 115.29 | 113.53 | 115.21 | +0.418% | 1,266,666 | +0.460% |
| 2026-09-30 | 115.99 | 115.99 | 114.69 | 114.73 | -0.658% | 351,216 | +0.880% |
| 2026-09-29 | 115.54 | 115.79 | 115.10 | 115.49 | -0.508% | 71,174 | +0.216% |
| 2026-09-28 | 116.70 | 116.88 | 115.95 | 116.08 | -0.667% | 109,483 | -0.293% |
| 2026-09-25 | 116.66 | 117.11 | 115.86 | 116.86 | +0.232% | 154,403 | -0.958% |
| 2026-09-24 | 117.14 | 117.44 | 116.57 | 116.59 | -0.274% | 131,155 | -0.729% |
| 2026-09-23 | 117.54 | 118.09 | 116.87 | 116.91 | -0.587% | 116,580 | -1.001% |
| 2026-09-22 | 118.67 | 118.67 | 117.60 | 117.60 | -0.684% | 175,418 | -1.582% |
| 2026-09-21 | 119.39 | 119.58 | 118.33 | 118.41 | -1.119% | 154,720 | -2.255% |
| 2026-09-18 | 120.79 | 120.79 | 119.70 | 119.75 | -1.213% | 85,575 | -3.349% |
| 2026-09-17 | 120.75 | 121.62 | 120.75 | 121.22 | +0.765% | 61,780 | -4.521% |
| 2026-09-16 | 121.70 | 121.77 | 119.56 | 120.30 | -1.369% | 82,503 | -3.791% |
| 2026-09-15 | 121.96 | 122.20 | 121.52 | 121.97 | -0.016% | 77,446 | -5.108% |
| 2026-09-14 | 122.11 | 122.76 | 121.72 | 121.99 | +0.057% | 106,332 | -5.123% |
| 2026-09-11 | 121.81 | 122.34 | 121.56 | 121.92 | +0.694% | 87,299 | -5.069% |
| 2026-09-10 | 121.49 | 121.70 | 120.96 | 121.08 | +0.008% | 111,039 | -4.410% |
| 2026-09-09 | 122.15 | 122.36 | 121.06 | 121.07 | -0.681% | 114,461 | -4.402% |
| 2026-09-08 | 122.50 | 122.85 | 121.89 | 121.90 | -0.781% | 75,749 | -5.053% |
| 2026-09-04 | 122.50 | 123.39 | 122.48 | 122.86 | -0.381% | 128,206 | -5.795% |
| 2026-09-03 | 123.26 | 123.37 | 122.57 | 123.33 | +0.366% | 129,709 | -6.154% |
| 2026-09-02 | 121.58 | 123.43 | 121.58 | 122.88 | +1.252% | 106,915 | -5.811% |
| 2026-09-01 | 121.31 | 121.74 | 121.00 | 121.36 | +0.364% | 101,751 | -4.631% |
| 2026-08-31 | 121.59 | 121.59 | 120.67 | 120.92 | -0.674% | 157,495 | -4.284% |
| 2026-08-28 | 122.33 | 122.63 | 121.42 | 121.74 | -0.066% | 116,215 | -4.929% |
| 2026-08-27 | 122.11 | 122.25 | 121.51 | 121.82 | -0.766% | 101,864 | -4.991% |
| 2026-08-26 | 121.99 | 123.02 | 121.94 | 122.76 | +0.532% | 120,174 | -5.718% |
| 2026-08-25 | 122.35 | 122.35 | 121.53 | 122.11 | -0.440% | 84,888 | -5.217% |
| 2026-08-24 | 122.58 | 123.18 | 122.18 | 122.65 | +0.131% | 269,704 | -5.634% |
| 2026-08-21 | 122.29 | 122.94 | 122.29 | 122.49 | +0.600% | 90,141 | -5.511% |
| 2026-08-20 | 121.84 | 122.53 | 121.67 | 121.76 | -0.295% | 149,286 | -4.944% |
| 2026-08-19 | 122.40 | 123.36 | 122.00 | 122.12 | +0.222% | 137,897 | -5.224% |
| 2026-08-18 | 122.35 | 122.52 | 121.85 | 121.85 | +0.148% | 115,140 | -5.014% |
| 2026-08-17 | 122.53 | 122.53 | 121.66 | 121.67 | -0.993% | 85,008 | -4.874% |
| 2026-08-14 | 122.40 | 122.98 | 122.39 | 122.89 | +0.532% | 65,892 | -5.818% |
| 2026-08-13 | 121.89 | 122.44 | 121.84 | 122.24 | +0.750% | 134,429 | -5.317% |
| 2026-08-12 | 121.16 | 121.50 | 120.52 | 121.33 | +0.016% | 151,998 | -4.607% |
| 2026-08-11 | 120.93 | 121.61 | 120.77 | 121.31 | +0.281% | 296,527 | -4.592% |
| 2026-08-10 | 120.14 | 121.02 | 119.98 | 120.97 | +0.641% | 216,350 | -4.323% |
| 2026-08-07 | 119.65 | 120.54 | 118.96 | 120.20 | +0.384% | 291,696 | -3.710% |
| 2026-08-06 | 121.25 | 121.34 | 119.61 | 119.74 | -0.449% | 145,444 | -3.341% |
| 2026-08-05 | 120.48 | 121.09 | 119.94 | 120.28 | -0.232% | 204,707 | -3.775% |
| 2026-08-04 | 119.37 | 120.72 | 118.74 | 120.56 | +0.567% | 1,009,985 | -3.998% |
| 2026-08-03 | 119.34 | 119.90 | 119.17 | 119.88 | +0.790% | 328,856 | -3.453% |
| 2026-07-31 | 119.36 | 119.45 | 118.34 | 118.94 | -0.360% | 167,308 | -2.690% |
| 2026-07-30 | 119.59 | 119.59 | 118.23 | 119.37 | -0.508% | 157,876 | -3.041% |
| 2026-07-29 | 121.16 | 121.20 | 119.81 | 119.98 | -0.966% | 111,330 | -3.534% |
| 2026-07-28 | 119.87 | 121.27 | 119.87 | 121.15 | +1.432% | 123,772 | -4.466% |
| 2026-07-27 | 119.06 | 119.69 | 119.06 | 119.44 | +0.454% | 111,664 | -3.098% |
| 2026-07-24 | 117.54 | 119.05 | 117.54 | 118.90 | +1.148% | 54,599 | -2.658% |
| 2026-07-23 | 118.44 | 118.44 | 117.22 | 117.55 | -0.986% | 71,551 | -1.540% |
| 2026-07-22 | 119.00 | 119.75 | 118.58 | 118.72 | +0.169% | 125,182 | -2.510% |
| 2026-07-21 | 118.08 | 118.53 | 117.73 | 118.52 | +0.577% | 117,329 | -2.346% |
| 2026-07-20 | 118.30 | 118.30 | 117.80 | 117.84 | -0.338% | 201,222 | -1.782% |
| 2026-07-17 | 118.29 | 119.74 | 117.86 | 118.24 | +0.136% | 142,300 | -2.114% |
| 2026-07-16 | 117.46 | 118.44 | 117.46 | 118.08 | +0.794% | 87,333 | -1.982% |
| 2026-07-15 | 117.00 | 117.59 | 116.88 | 117.15 | -0.221% | 73,541 | -1.204% |
| 2026-07-14 | 117.90 | 118.19 | 117.08 | 117.41 | -0.263% | 52,538 | -1.422% |
| 2026-07-13 | 117.17 | 118.21 | 117.17 | 117.72 | +0.987% | 118,316 | -1.682% |
| 2026-07-10 | 116.26 | 116.90 | 116.24 | 116.57 | +0.595% | 77,692 | -0.712% |
| 2026-07-09 | 115.54 | 116.32 | 115.39 | 115.88 | +0.294% | 47,251 | -0.121% |
| 2026-07-08 | 116.09 | 116.09 | 115.42 | 115.54 | -0.525% | 300,259 | +0.173% |
| 2026-07-07 | 116.23 | 116.88 | 115.88 | 116.15 | +0.545% | 236,076 | -0.353% |
| 2026-07-06 | 115.72 | 115.72 | 114.95 | 115.52 | -0.207% | 40,383 | +0.190% |
| 2026-07-02 | 115.42 | 116.19 | 114.67 | 115.76 | +0.889% | 145,856 | -0.017% |
| 2026-07-01 | 113.89 | 115.32 | 113.89 | 114.74 | +0.808% | 137,597 | +0.872% |
| 2026-06-30 | 115.09 | 115.09 | 113.82 | 113.82 | -0.966% | 77,176 | +1.687% |
| 2026-06-29 | 115.54 | 115.54 | 114.72 | 114.93 | -0.321% | 1,561,468 | +0.705% |
| 2026-06-26 | 114.52 | 115.55 | 114.52 | 115.30 | +0.637% | 205,502 | +0.382% |
| 2026-06-25 | 113.66 | 115.25 | 113.66 | 114.57 | +0.881% | 136,601 | +1.021% |
| 2026-06-24 | 113.06 | 113.61 | 112.98 | 113.57 | +0.380% | 31,023 | +1.911% |
| 2026-06-23 | 112.36 | 113.46 | 112.36 | 113.14 | +0.426% | 138,364 | +2.298% |
| 2026-06-22 | 112.28 | 113.26 | 112.28 | 112.66 | -0.186% | 121,219 | +2.734% |
| 2026-06-18 | 113.97 | 113.97 | 112.72 | 112.87 | -0.432% | 216,007 | +2.543% |
| 2026-06-17 | 115.19 | 115.44 | 113.15 | 113.36 | -1.878% | 223,697 | +2.100% |
| 2026-06-16 | 116.11 | 116.45 | 115.27 | 115.53 | -0.534% | 91,160 | +0.182% |
| 2026-06-15 | 117.06 | 117.06 | 116.00 | 116.15 | -0.862% | 158,728 | -0.353% |
| 2026-06-12 | 116.30 | 117.16 | 115.85 | 117.16 | +1.367% | 79,991 | -1.212% |
| 2026-06-11 | 114.75 | 115.81 | 114.59 | 115.58 | +1.138% | 317,803 | +0.138% |
| 2026-06-10 | 114.64 | 115.19 | 114.25 | 114.28 | -0.427% | 75,756 | +1.278% |
| 2026-06-09 | 114.28 | 114.80 | 113.53 | 114.77 | +0.667% | 64,557 | +0.845% |
| 2026-06-08 | 114.06 | 114.44 | 113.82 | 114.01 | +0.035% | 56,103 | +1.517% |
| 2026-06-05 | 114.31 | 114.67 | 113.78 | 113.97 | -0.463% | 105,073 | +1.553% |
| 2026-06-04 | 114.14 | 115.00 | 114.14 | 114.50 | +0.917% | 49,358 | +1.083% |
| 2026-06-03 | 113.75 | 114.16 | 113.39 | 113.46 | -0.596% | 65,868 | +2.010% |
| 2026-06-02 | 114.23 | 114.66 | 113.91 | 114.14 | +0.281% | 71,197 | +1.402% |
| 2026-06-01 | 113.07 | 113.99 | 113.07 | 113.82 | +0.468% | 95,691 | +1.687% |
| 2026-05-29 | 113.41 | 113.71 | 113.19 | 113.29 | -0.115% | 47,905 | +2.163% |
| 2026-05-28 | 112.90 | 113.70 | 112.80 | 113.42 | +0.301% | 61,569 | +2.045% |
| 2026-05-27 | 112.38 | 113.52 | 112.38 | 113.08 | +0.632% | 95,364 | +2.352% |
| 2026-05-26 | 112.78 | 113.11 | 112.35 | 112.37 | -0.302% | 73,970 | +2.999% |
| 2026-05-22 | 112.00 | 112.81 | 112.00 | 112.71 | +1.031% | 43,982 | +2.688% |
| 2026-05-21 | 111.08 | 111.66 | 110.35 | 111.56 | +0.108% | 92,836 | +3.747% |
| 2026-05-20 | 111.06 | 111.61 | 110.89 | 111.44 | +0.405% | 80,178 | +3.859% |
| 2026-05-19 | 111.12 | 111.39 | 110.05 | 110.99 | -0.332% | 112,948 | +4.280% |
| 2026-05-18 | 110.48 | 111.60 | 110.11 | 111.36 | +0.787% | 90,318 | +3.933% |
| 2026-05-15 | 111.61 | 111.61 | 110.42 | 110.49 | -1.021% | 57,120 | +4.752% |
| 2026-05-14 | 111.82 | 112.12 | 111.43 | 111.63 | +0.306% | 221,726 | +3.682% |
| 2026-05-13 | 111.06 | 111.59 | 110.87 | 111.29 | -0.045% | 84,910 | +3.999% |
| 2026-05-12 | 110.61 | 111.64 | 109.72 | 111.34 | +0.888% | 76,086 | +3.952% |
| 2026-05-11 | 111.09 | 111.34 | 110.04 | 110.36 | -0.325% | 93,161 | +4.875% |
| 2026-05-08 | 110.59 | 110.93 | 110.11 | 110.72 | +0.472% | 79,945 | +4.534% |
| 2026-05-07 | 110.80 | 110.93 | 109.83 | 110.20 | -0.792% | 26,654 | +5.027% |
| 2026-05-06 | 111.11 | 111.73 | 110.82 | 111.08 | +0.018% | 117,027 | +4.195% |
| 2026-05-05 | 110.50 | 111.49 | 110.25 | 111.06 | +0.662% | 178,738 | +4.214% |
| 2026-05-04 | 110.55 | 111.11 | 110.06 | 110.33 | -0.415% | 30,955 | +4.903% |
| 2026-05-01 | 111.49 | 111.49 | 110.79 | 110.79 | -0.405% | 68,141 | +4.468% |
| 2026-04-30 | 109.75 | 111.39 | 109.43 | 111.24 | +0.880% | 70,257 | +4.045% |
| 2026-04-29 | 109.90 | 110.36 | 109.78 | 110.27 | +0.364% | 74,463 | +4.961% |
| 2026-04-28 | 110.09 | 110.30 | 109.10 | 109.87 | +0.604% | 72,293 | +5.343% |
| 2026-04-27 | 108.93 | 110.00 | 108.93 | 109.21 | +0.312% | 146,871 | +5.979% |
| 2026-04-24 | 110.01 | 110.35 | 108.65 | 108.87 | -1.198% | 154,940 | +6.310% |
| 2026-04-23 | 110.12 | 110.42 | 109.41 | 110.19 | +0.401% | 82,590 | +5.037% |
| 2026-04-22 | 110.64 | 110.90 | 109.58 | 109.75 | -0.490% | 137,867 | +5.458% |
| 2026-04-21 | 110.50 | 111.11 | 110.12 | 110.29 | +0.255% | 401,764 | +4.942% |
| 2026-04-20 | 109.30 | 110.31 | 109.30 | 110.01 | +0.539% | 374,424 | +5.209% |
| 2026-04-17 | 108.70 | 109.79 | 108.65 | 109.42 | +0.156% | 189,049 | +5.776% |
| 2026-04-16 | 108.25 | 109.25 | 108.25 | 109.25 | +1.129% | 121,728 | +5.941% |
| 2026-04-15 | 108.21 | 108.38 | 107.51 | 108.03 | -0.166% | 138,592 | +7.137% |
| 2026-04-14 | 108.36 | 108.55 | 107.71 | 108.21 | -0.212% | 226,335 | +6.959% |
| 2026-04-13 | 107.74 | 108.50 | 107.29 | 108.44 | +0.491% | 144,102 | +6.732% |
| 2026-04-10 | 108.85 | 109.00 | 107.80 | 107.91 | -0.818% | 187,245 | +7.256% |
| 2026-04-09 | 108.66 | 109.29 | 108.66 | 108.80 | -0.330% | 167,446 | +6.379% |
| 2026-04-08 | 107.97 | 109.18 | 107.86 | 109.16 | +1.046% | 953,371 | +6.028% |
| 2026-04-07 | 108.08 | 108.40 | 107.64 | 108.03 | +0.111% | 150,822 | +7.137% |
| 2026-04-06 | 107.27 | 107.92 | 107.20 | 107.91 | +0.307% | 766,992 | +7.256% |
| 2026-04-02 | 107.00 | 107.88 | 106.51 | 107.58 | +0.448% | 189,467 | +7.585% |
| 2026-04-01 | 107.18 | 107.71 | 106.52 | 107.10 | -0.270% | 299,398 | +8.067% |
| 2026-03-31 | 106.69 | 107.90 | 106.37 | 107.39 | +1.445% | 129,385 | +7.775% |
| 2026-03-30 | 106.97 | 107.05 | 105.49 | 105.86 | -0.301% | 56,666 | +9.333% |
| 2026-03-27 | 106.79 | 107.19 | 105.91 | 106.18 | -0.766% | 74,328 | +9.004% |
| 2026-03-26 | 106.59 | 107.81 | 106.59 | 107.00 | -0.028% | 50,272 | +8.168% |
| 2026-03-25 | 106.84 | 107.38 | 106.58 | 107.03 | +0.568% | 35,867 | +8.138% |
| 2026-03-24 | 104.70 | 106.96 | 104.70 | 106.42 | +1.309% | 104,949 | +8.753% |
| 2026-03-23 | 104.95 | 105.96 | 104.60 | 105.05 | +0.488% | 140,140 | +10.176% |
| 2026-03-20 | 105.88 | 106.05 | 104.05 | 104.54 | -1.294% | 111,323 | +10.714% |
| 2026-03-19 | 106.23 | 106.78 | 105.63 | 105.91 | -0.526% | 222,026 | +9.281% |
| 2026-03-18 | 107.48 | 107.78 | 106.45 | 106.47 | -1.234% | 65,996 | +8.707% |
| 2026-03-17 | 107.65 | 108.57 | 107.65 | 107.80 | +0.785% | 56,944 | +7.365% |
| 2026-03-16 | 107.39 | 107.72 | 106.92 | 106.96 | +0.122% | 36,368 | +8.209% |
| 2026-03-13 | 107.86 | 108.17 | 106.73 | 106.83 | -0.419% | 109,010 | +8.340% |
| 2026-03-12 | 107.28 | 108.36 | 107.07 | 107.28 | -0.418% | 355,246 | +7.886% |
| 2026-03-11 | 107.47 | 108.05 | 107.11 | 107.73 | +0.186% | 82,336 | +7.435% |
| 2026-03-10 | 108.69 | 108.89 | 107.47 | 107.53 | -1.149% | 139,512 | +7.635% |
| 2026-03-09 | 108.43 | 109.11 | 106.57 | 108.78 | -0.357% | 397,192 | +6.398% |
| 2026-03-06 | 109.31 | 109.45 | 107.78 | 109.17 | -0.682% | 545,568 | +6.018% |
| 2026-03-05 | 110.57 | 111.08 | 109.50 | 109.92 | -0.955% | 134,859 | +5.295% |
| 2026-03-04 | 111.09 | 111.30 | 110.26 | 110.98 | +0.126% | 95,592 | +4.289% |
| 2026-03-03 | 110.53 | 111.38 | 108.80 | 110.84 | -1.186% | 156,644 | +4.421% |
| 2026-03-02 | 111.93 | 112.28 | 111.19 | 112.17 | -0.196% | 65,225 | +3.183% |
| 2026-02-27 | 111.54 | 112.48 | 111.02 | 112.39 | +0.492% | 61,701 | +2.981% |
| 2026-02-26 | 111.40 | 112.42 | 111.15 | 111.84 | +0.557% | 70,260 | +3.487% |
| 2026-02-25 | 112.06 | 112.06 | 110.50 | 111.22 | -0.581% | 74,715 | +4.064% |
| 2026-02-24 | 111.56 | 112.25 | 111.35 | 111.87 | +0.323% | 55,957 | +3.459% |
| 2026-02-23 | 112.35 | 113.01 | 110.90 | 111.51 | -1.257% | 92,471 | +3.793% |
| 2026-02-20 | 112.47 | 113.18 | 111.77 | 112.93 | +0.231% | 69,204 | +2.488% |
| 2026-02-19 | 113.16 | 113.44 | 112.15 | 112.67 | -0.565% | 92,921 | +2.725% |
| 2026-02-18 | 112.66 | 113.55 | 112.31 | 113.31 | +0.783% | 145,899 | +2.145% |
| 2026-02-17 | 112.84 | 113.04 | 111.40 | 112.43 | -0.133% | 192,876 | +2.944% |
| 2026-02-13 | 111.35 | 112.95 | 111.32 | 112.58 | +0.987% | 420,643 | +2.807% |
| 2026-02-12 | 113.33 | 113.93 | 111.18 | 111.48 | -1.546% | 395,566 | +3.821% |
| 2026-02-11 | 112.47 | 113.36 | 112.47 | 113.23 | +0.828% | 200,347 | +2.217% |
| 2026-02-10 | 111.62 | 112.56 | 111.53 | 112.30 | +0.699% | 186,150 | +3.063% |
| 2026-02-09 | 111.44 | 111.78 | 110.77 | 111.52 | -0.143% | 128,342 | +3.784% |
| 2026-02-06 | 110.10 | 111.78 | 110.10 | 111.68 | +1.334% | 88,386 | +3.635% |
| 2026-02-05 | 110.83 | 111.17 | 109.66 | 110.21 | -0.765% | 107,723 | +5.018% |
| 2026-02-04 | 109.33 | 111.44 | 109.33 | 111.06 | +1.965% | 206,440 | +4.214% |
| 2026-02-03 | 107.44 | 109.54 | 107.44 | 108.92 | +1.076% | 334,957 | +6.261% |
| 2026-02-02 | 106.84 | 107.86 | 106.26 | 107.76 | +0.401% | 244,349 | +7.405% |
| 2026-01-30 | 106.89 | 107.34 | 106.18 | 107.33 | +0.346% | 106,744 | +7.836% |
| 2026-01-29 | 107.00 | 107.71 | 106.32 | 106.96 | +0.564% | 188,336 | +8.209% |
| 2026-01-28 | 106.83 | 107.32 | 105.95 | 106.36 | -0.570% | 440,045 | +8.819% |
| 2026-01-27 | 107.39 | 107.53 | 106.74 | 106.97 | -1.237% | 117,931 | +8.199% |
| 2026-01-26 | 108.41 | 108.65 | 107.99 | 108.31 | +0.176% | 106,568 | +6.860% |
| 2026-01-23 | 108.11 | 108.38 | 107.63 | 108.12 | -0.055% | 92,237 | +7.048% |
| 2026-01-22 | 107.96 | 108.71 | 107.96 | 108.18 | +0.269% | 180,109 | +6.988% |
| 2026-01-21 | 106.66 | 108.23 | 106.66 | 107.89 | +1.706% | 163,203 | +7.276% |
| 2026-01-20 | 106.36 | 107.03 | 105.90 | 106.08 | -1.155% | 128,775 | +9.106% |
| 2026-01-16 | 108.16 | 108.25 | 107.22 | 107.32 | -1.160% | 1,417,009 | +7.846% |
| 2026-01-15 | 107.86 | 108.72 | 107.33 | 108.58 | +0.537% | 241,270 | +6.594% |
| 2026-01-14 | 106.95 | 108.29 | 106.95 | 108.00 | +1.029% | 144,329 | +7.167% |
| 2026-01-13 | 107.24 | 107.51 | 106.64 | 106.90 | -0.093% | 95,213 | +8.269% |
| 2026-01-12 | 107.07 | 107.07 | 106.21 | 107.00 | -0.391% | 119,048 | +8.168% |
| 2026-01-09 | 107.56 | 108.03 | 106.77 | 107.42 | +0.196% | 191,963 | +7.745% |
| 2026-01-08 | 104.94 | 107.79 | 104.73 | 107.21 | +2.270% | 181,070 | +7.956% |
| 2026-01-07 | 106.56 | 106.71 | 104.78 | 104.83 | -1.429% | 150,618 | +10.407% |
| 2026-01-06 | 105.59 | 106.49 | 105.51 | 106.35 | +0.539% | 238,852 | +8.829% |
| 2026-01-05 | 104.66 | 106.26 | 104.58 | 105.78 | +1.254% | 337,781 | +9.416% |
| 2026-01-02 | 103.52 | 104.86 | 102.70 | 104.47 | +1.074% | 129,738 | +10.788% |
| 2025-12-31 | 103.95 | 104.10 | 103.34 | 103.36 | -0.596% | 145,112 | +11.978% |
| 2025-12-30 | 103.95 | 104.22 | 103.82 | 103.98 | +0.087% | 159,966 | +11.310% |
| 2025-12-29 | 103.87 | 104.02 | 103.62 | 103.89 | -0.038% | 127,815 | +11.406% |
| 2025-12-26 | 103.66 | 103.97 | 103.42 | 103.93 | +0.164% | 142,743 | +11.363% |
| 2025-12-24 | 103.33 | 103.92 | 103.28 | 103.76 | +0.494% | 46,180 | +11.546% |
| 2025-12-23 | 103.79 | 103.89 | 103.19 | 103.25 | -0.568% | 213,888 | +12.097% |
| 2025-12-22 | 103.36 | 104.01 | 103.25 | 103.84 | +0.058% | 134,719 | +11.460% |
| 2025-12-19 | 103.47 | 104.14 | 103.47 | 103.78 | +0.368% | 90,025 | +11.524% |
| 2025-12-18 | 103.98 | 104.27 | 103.22 | 103.40 | -0.289% | 68,911 | +11.934% |
| 2025-12-17 | 103.72 | 104.10 | 103.36 | 103.70 | 0.000% | 344,961 | +11.610% |
| 2025-12-16 | 105.05 | 105.13 | 103.48 | 103.70 | -1.445% | 212,592 | +11.610% |
| 2025-12-15 | 105.57 | 105.57 | 104.73 | 105.22 | +0.048% | 374,407 | +9.998% |
| 2025-12-12 | 105.71 | 105.85 | 104.88 | 105.17 | -0.180% | 238,187 | +10.050% |
| 2025-12-11 | 104.21 | 105.58 | 104.21 | 105.36 | +1.026% | 242,675 | +9.852% |
| 2025-12-10 | 102.65 | 104.39 | 102.48 | 104.29 | +1.836% | 281,348 | +10.979% |
| 2025-12-09 | 102.06 | 102.84 | 102.06 | 102.41 | +0.368% | 162,500 | +13.016% |
| 2025-12-08 | 102.58 | 102.58 | 101.82 | 102.03 | -0.122% | 65,448 | +13.432% |
| 2025-12-05 | 101.98 | 102.84 | 101.98 | 102.16 | +0.196% | 304,366 | +13.293% |
| 2025-12-04 | 101.83 | 102.22 | 101.48 | 101.96 | +0.118% | 287,698 | +13.515% |
| 2025-12-03 | 101.84 | 102.31 | 101.81 | 101.84 | +0.128% | 65,284 | +13.649% |
| 2025-12-02 | 102.31 | 102.31 | 101.33 | 101.71 | -0.392% | 237,229 | +13.794% |
| 2025-12-01 | 102.09 | 102.85 | 102.02 | 102.11 | -0.458% | 133,744 | +13.348% |
| 2025-11-28 | 102.17 | 102.83 | 101.97 | 102.58 | +0.598% | 56,164 | +12.829% |
| 2025-11-26 | 101.02 | 102.38 | 101.02 | 101.97 | +1.010% | 85,902 | +13.504% |
| 2025-11-25 | 99.59 | 101.14 | 99.59 | 100.95 | +1.590% | 83,340 | +14.651% |
| 2025-11-24 | 99.37 | 99.64 | 98.73 | 99.37 | +0.232% | 233,232 | +16.474% |
| 2025-11-21 | 97.45 | 99.68 | 97.45 | 99.14 | +2.206% | 35,382 | +16.744% |
| 2025-11-20 | 98.70 | 99.39 | 96.95 | 97.00 | -1.222% | 630,264 | +19.320% |
| 2025-11-19 | 99.14 | 99.14 | 97.93 | 98.20 | -1.207% | 69,042 | +17.862% |
| 2025-11-18 | 98.48 | 99.76 | 98.12 | 99.40 | +0.679% | 160,727 | +16.439% |
| 2025-11-17 | 100.11 | 100.24 | 98.47 | 98.73 | -1.487% | 202,590 | +17.229% |
| 2025-11-14 | 100.09 | 100.67 | 99.67 | 100.22 | -0.100% | 224,839 | +15.486% |
| 2025-11-13 | 100.64 | 101.12 | 100.09 | 100.32 | -0.496% | 66,760 | +15.371% |
| 2025-11-12 | 100.75 | 101.50 | 100.75 | 100.82 | -0.119% | 261,658 | +14.799% |
| 2025-11-11 | 100.16 | 101.16 | 100.16 | 100.94 | +1.193% | 175,833 | +14.662% |
| 2025-11-10 | 99.75 | 99.92 | 98.95 | 99.75 | +0.070% | 49,223 | +16.030% |
| 2025-11-07 | 98.48 | 99.68 | 98.34 | 99.68 | +1.219% | 364,471 | +16.112% |
| 2025-11-06 | 99.04 | 99.63 | 98.44 | 98.48 | -0.455% | 267,212 | +17.526% |
| 2025-11-05 | 98.47 | 99.52 | 98.38 | 98.93 | +0.375% | 173,206 | +16.992% |
| 2025-11-04 | 97.89 | 98.67 | 97.89 | 98.56 | -0.273% | 42,373 | +17.431% |
| 2025-11-03 | 98.86 | 98.86 | 97.69 | 98.83 | -0.272% | 93,074 | +17.110% |
| 2025-10-31 | 98.63 | 99.30 | 98.49 | 99.10 | +0.222% | 252,189 | +16.791% |
| 2025-10-30 | 99.05 | 100.08 | 98.86 | 98.88 | -0.703% | 144,529 | +17.051% |
| 2025-10-29 | 100.11 | 100.45 | 99.34 | 99.58 | -0.728% | 72,648 | +16.228% |
| 2025-10-28 | 100.96 | 100.96 | 100.07 | 100.31 | -0.732% | 60,454 | +15.382% |
| 2025-10-27 | 101.15 | 101.15 | 100.66 | 101.05 | +0.298% | 54,905 | +14.537% |
| 2025-10-24 | 100.67 | 101.14 | 100.38 | 100.75 | +0.800% | 99,732 | +14.878% |
| 2025-10-23 | 99.70 | 100.26 | 99.46 | 99.95 | +0.382% | 120,664 | +15.798% |
| 2025-10-22 | 99.63 | 99.84 | 98.87 | 99.57 | -0.100% | 150,334 | +16.240% |
| 2025-10-21 | 99.22 | 99.92 | 99.02 | 99.67 | +0.870% | 35,818 | +16.123% |
| 2025-10-20 | 98.40 | 98.96 | 98.39 | 98.81 | +0.847% | 34,327 | +17.134% |
| 2025-10-17 | 97.19 | 98.16 | 97.19 | 97.98 | +0.844% | 63,616 | +18.126% |
| 2025-10-16 | 98.40 | 98.63 | 96.91 | 97.16 | -1.450% | 94,233 | +19.123% |
| 2025-10-15 | 98.77 | 99.24 | 97.92 | 98.59 | +0.551% | 54,356 | +17.395% |
| 2025-10-14 | 96.12 | 98.29 | 96.12 | 98.05 | +1.187% | 79,506 | +18.042% |
| 2025-10-13 | 96.42 | 97.29 | 96.38 | 96.90 | +1.064% | 155,698 | +19.443% |
| 2025-10-10 | 98.26 | 98.35 | 95.86 | 95.88 | -2.392% | 183,546 | +20.713% |
| 2025-10-09 | 99.37 | 99.50 | 98.10 | 98.23 | -1.048% | 141,236 | +17.826% |
| 2025-10-08 | 99.77 | 99.80 | 99.10 | 99.27 | -0.361% | 218,335 | +16.591% |
| 2025-10-07 | 100.16 | 100.34 | 99.39 | 99.63 | -0.360% | 127,261 | +16.170% |
| 2025-10-06 | 100.56 | 100.57 | 99.99 | 99.99 | -0.398% | 37,584 | +15.752% |
| 2025-10-03 | 99.79 | 100.67 | 99.79 | 100.39 | +0.783% | 205,473 | +15.290% |
| 2025-10-02 | 99.30 | 99.84 | 99.08 | 99.61 | +0.050% | 204,311 | +16.193% |
| 2025-10-01 | 99.30 | 99.66 | 99.16 | 99.56 | +0.181% | 350,974 | +16.252% |
| 2025-09-30 | 99.03 | 99.47 | 98.64 | 99.38 | +0.081% | 149,826 | +16.462% |
| 2025-09-29 | 99.62 | 99.62 | 98.60 | 99.30 | -0.121% | 65,502 | +16.556% |
| 2025-09-26 | 98.59 | 99.52 | 98.53 | 99.42 | +1.170% | 143,984 | +16.415% |
| 2025-09-25 | 98.69 | 99.00 | 98.10 | 98.27 | -1.007% | 68,248 | +17.778% |
| 2025-09-24 | 98.79 | 99.48 | 98.79 | 99.27 | +0.628% | 38,252 | +16.591% |
| 2025-09-23 | 97.94 | 99.23 | 97.94 | 98.65 | +0.962% | 164,961 | +17.324% |
| 2025-09-22 | 97.65 | 97.92 | 97.38 | 97.71 | -1.103% | 85,577 | +18.453% |
| 2025-09-19 | 99.24 | 99.24 | 98.50 | 98.80 | -0.323% | 439,146 | +17.146% |
| 2025-09-18 | 98.80 | 99.31 | 98.40 | 99.12 | +0.660% | 125,507 | +16.768% |
| 2025-09-17 | 98.41 | 99.64 | 97.93 | 98.47 | +0.204% | 69,301 | +17.538% |
| 2025-09-16 | 98.60 | 98.92 | 97.81 | 98.27 | -0.325% | 176,046 | +17.778% |
| 2025-09-15 | 99.50 | 99.50 | 98.51 | 98.59 | -0.715% | 191,490 | +17.395% |
| 2025-09-12 | 99.47 | 99.76 | 99.26 | 99.30 | -0.091% | 72,889 | +16.556% |
| 2025-09-11 | 97.68 | 99.47 | 97.68 | 99.39 | +2.127% | 100,260 | +16.450% |
| 2025-09-10 | 97.28 | 97.51 | 96.39 | 97.32 | +0.082% | 99,552 | +18.927% |
| 2025-09-09 | 97.61 | 97.83 | 97.24 | 97.24 | -0.450% | 133,483 | +19.025% |
| 2025-09-08 | 97.97 | 97.97 | 96.84 | 97.68 | -0.337% | 106,871 | +18.489% |
| 2025-09-05 | 97.82 | 98.59 | 97.42 | 98.01 | +0.266% | 82,616 | +18.090% |
| 2025-09-04 | 97.60 | 97.77 | 97.12 | 97.75 | +0.349% | 93,778 | +18.404% |
| 2025-09-03 | 97.17 | 97.75 | 96.95 | 97.41 | -0.307% | 98,952 | +18.817% |
| 2025-09-02 | 97.28 | 97.83 | 96.98 | 97.71 | -0.418% | 114,660 | +18.453% |
| 2025-08-29 | 97.93 | 98.56 | 97.87 | 98.12 | +0.112% | 107,817 | +17.958% |
| 2025-08-28 | 98.37 | 98.37 | 97.29 | 98.01 | -0.132% | 100,383 | +18.090% |
| 2025-08-27 | 97.42 | 98.30 | 97.37 | 98.14 | +0.461% | 71,483 | +17.934% |
| 2025-08-26 | 97.64 | 97.89 | 97.32 | 97.69 | -0.204% | 99,540 | +18.477% |
| 2025-08-25 | 98.01 | 98.11 | 97.65 | 97.89 | -0.265% | 120,754 | +18.235% |
| 2025-08-22 | 96.55 | 98.30 | 96.55 | 98.15 | +2.069% | 99,404 | +17.922% |
| 2025-08-21 | 95.56 | 96.43 | 95.31 | 96.16 | +0.219% | 43,706 | +20.362% |
| 2025-08-20 | 95.51 | 96.18 | 95.51 | 95.95 | +0.293% | 114,727 | +20.625% |
| 2025-08-19 | 95.04 | 96.16 | 95.04 | 95.67 | +0.726% | 124,413 | +20.978% |
| 2025-08-18 | 95.09 | 95.34 | 94.86 | 94.98 | -0.189% | 38,624 | +21.857% |
| 2025-08-15 | 95.63 | 95.68 | 95.09 | 95.16 | -0.053% | 95,662 | +21.627% |
| 2025-08-14 | 94.86 | 95.28 | 94.28 | 95.21 | -0.189% | 118,533 | +21.563% |
| 2025-08-13 | 93.42 | 95.50 | 93.17 | 95.39 | +2.306% | 216,930 | +21.333% |
| 2025-08-12 | 92.18 | 93.26 | 92.08 | 93.24 | +1.326% | 147,340 | +24.131% |
| 2025-08-11 | 92.56 | 93.09 | 91.91 | 92.02 | -0.357% | 199,330 | +25.777% |
| 2025-08-08 | 92.13 | 92.69 | 92.03 | 92.35 | +0.446% | 78,041 | +25.328% |
| 2025-08-07 | 92.40 | 92.58 | 91.29 | 91.94 | +0.065% | 153,240 | +25.886% |
| 2025-08-06 | 92.36 | 92.43 | 91.83 | 91.88 | -0.617% | 97,111 | +25.969% |
| 2025-08-05 | 92.11 | 92.54 | 91.65 | 92.45 | +0.829% | 95,193 | +25.192% |
| 2025-08-04 | 91.37 | 91.90 | 91.34 | 91.69 | +0.791% | 125,925 | +26.230% |
| 2025-08-01 | 91.45 | 91.64 | 90.30 | 90.97 | -1.184% | 122,071 | +27.229% |
| 2025-07-31 | 92.46 | 93.07 | 91.86 | 92.06 | -0.915% | 1,162,043 | +25.722% |
| 2025-07-30 | 93.49 | 93.75 | 92.47 | 92.91 | -0.503% | 397,129 | +24.572% |
| 2025-07-29 | 93.69 | 93.70 | 93.07 | 93.38 | -0.214% | 362,017 | +23.945% |
| 2025-07-28 | 94.18 | 94.23 | 93.43 | 93.58 | -0.760% | 420,187 | +23.680% |
| 2025-07-25 | 93.92 | 94.32 | 93.38 | 94.30 | +0.669% | 378,679 | +22.740% |
| 2025-07-24 | 94.92 | 94.92 | 93.63 | 93.67 | -1.885% | 155,230 | +23.561% |
| 2025-07-23 | 94.61 | 95.49 | 94.60 | 95.47 | +1.391% | 158,860 | +21.232% |
| 2025-07-22 | 93.00 | 94.30 | 93.00 | 94.16 | +1.204% | 541,568 | +22.918% |
| 2025-07-21 | 93.56 | 93.73 | 92.95 | 93.04 | -0.225% | 209,837 | +24.398% |
| 2025-07-18 | 93.70 | 93.82 | 93.01 | 93.25 | -0.086% | 273,155 | +24.118% |
| 2025-07-17 | 92.88 | 93.45 | 92.68 | 93.33 | +0.290% | 193,765 | +24.012% |
| 2025-07-16 | 93.18 | 93.44 | 92.15 | 93.06 | +0.043% | 185,660 | +24.371% |
| 2025-07-15 | 94.55 | 94.65 | 93.02 | 93.02 | -1.556% | 107,085 | +24.425% |
| 2025-07-14 | 94.33 | 94.61 | 93.92 | 94.49 | -0.127% | 424,314 | +22.489% |
| 2025-07-11 | 94.69 | 94.85 | 94.25 | 94.61 | -0.724% | 194,524 | +22.334% |
| 2025-07-10 | 94.67 | 95.69 | 94.37 | 95.30 | +0.570% | 414,622 | +21.448% |
| 2025-07-09 | 94.91 | 94.91 | 94.24 | 94.76 | +0.286% | 100,150 | +22.140% |
| 2025-07-08 | 94.08 | 94.93 | 94.08 | 94.49 | +0.479% | 401,152 | +22.489% |
| 2025-07-07 | 94.55 | 94.92 | 93.58 | 94.04 | -0.927% | 149,342 | +23.075% |
| 2025-07-03 | 94.94 | 95.34 | 94.84 | 94.92 | +0.179% | 90,086 | +21.934% |
| 2025-07-02 | 94.71 | 94.93 | 93.96 | 94.75 | -0.858% | 262,095 | +22.153% |
| 2025-07-01 | 93.58 | 95.96 | 93.58 | 95.57 | +1.930% | 166,370 | +21.105% |
| 2025-06-30 | 93.36 | 93.84 | 93.17 | 93.76 | +0.547% | 116,421 | +23.443% |
| 2025-06-27 | 93.15 | 93.59 | 92.75 | 93.25 | +0.280% | 110,919 | +24.118% |
| 2025-06-26 | 92.41 | 93.19 | 92.41 | 92.99 | +0.999% | 142,722 | +24.465% |
| 2025-06-25 | 92.74 | 92.74 | 92.05 | 92.07 | -0.819% | 294,690 | +25.709% |
| 2025-06-24 | 92.50 | 93.08 | 92.44 | 92.83 | +0.509% | 148,464 | +24.680% |
| 2025-06-23 | 92.26 | 92.64 | 91.51 | 92.36 | -0.496% | 451,625 | +25.314% |
| 2025-06-20 | 93.14 | 93.32 | 92.50 | 92.82 | +0.411% | 193,075 | +24.693% |
| 2025-06-18 | 92.44 | 93.09 | 92.26 | 92.44 | +0.076% | 319,039 | +25.206% |
| 2025-06-17 | 92.77 | 93.03 | 92.27 | 92.37 | -0.624% | 61,059 | +25.300% |
| 2025-06-16 | 92.51 | 93.03 | 92.36 | 92.95 | +1.110% | 433,960 | +24.519% |
| 2025-06-13 | 91.92 | 92.67 | 91.69 | 91.93 | -0.476% | 500,394 | +25.900% |
| 2025-06-12 | 91.68 | 92.38 | 91.35 | 92.37 | +0.271% | 132,927 | +25.300% |
| 2025-06-11 | 92.41 | 92.41 | 91.81 | 92.12 | -0.022% | 108,298 | +25.640% |
| 2025-06-10 | 91.50 | 92.39 | 91.35 | 92.14 | +0.854% | 181,734 | +25.613% |
| 2025-06-09 | 91.56 | 91.82 | 91.21 | 91.36 | +0.164% | 332,932 | +26.686% |
| 2025-06-06 | 90.96 | 91.25 | 90.80 | 91.21 | +0.963% | 240,127 | +26.894% |
| 2025-06-05 | 90.68 | 90.90 | 90.12 | 90.34 | -0.177% | 378,250 | +28.116% |
| 2025-06-04 | 91.48 | 91.48 | 90.50 | 90.50 | -0.985% | 73,680 | +27.890% |
| 2025-06-03 | 90.54 | 91.60 | 89.96 | 91.40 | +1.073% | 168,984 | +26.630% |
| 2025-06-02 | 90.78 | 90.78 | 89.49 | 90.43 | -0.221% | 226,589 | +27.988% |
| 2025-05-30 | 90.32 | 91.08 | 89.98 | 90.63 | -0.121% | 215,609 | +27.706% |
| 2025-05-29 | 90.47 | 90.74 | 89.73 | 90.74 | +0.643% | 198,848 | +27.551% |
| 2025-05-28 | 91.06 | 91.14 | 90.09 | 90.16 | -1.043% | 261,773 | +28.372% |
| 2025-05-27 | 90.47 | 91.11 | 90.05 | 91.11 | +1.606% | 124,248 | +27.033% |
| 2025-05-23 | 89.22 | 89.88 | 89.04 | 89.67 | -0.333% | 150,921 | +29.073% |
| 2025-05-22 | 90.30 | 90.46 | 89.52 | 89.97 | -0.717% | 197,855 | +28.643% |
| 2025-05-21 | 92.11 | 92.11 | 90.59 | 90.62 | -2.423% | 196,803 | +27.720% |
| 2025-05-20 | 92.68 | 93.20 | 92.58 | 92.87 | +0.162% | 104,697 | +24.626% |
| 2025-05-19 | 92.19 | 92.85 | 92.14 | 92.72 | -0.118% | 100,314 | +24.827% |
| 2025-05-16 | 91.79 | 92.86 | 91.65 | 92.83 | +1.078% | 214,737 | +24.680% |
| 2025-05-15 | 90.68 | 91.86 | 90.46 | 91.84 | +0.912% | 118,797 | +26.024% |
| 2025-05-14 | 91.71 | 91.71 | 90.94 | 91.01 | -0.720% | 307,616 | +27.173% |
| 2025-05-13 | 91.91 | 92.28 | 91.56 | 91.67 | -0.478% | 293,119 | +26.257% |
| 2025-05-12 | 92.07 | 92.56 | 91.42 | 92.11 | +2.322% | 61,591 | +25.654% |
| 2025-05-09 | 90.20 | 90.33 | 89.80 | 90.02 | +0.212% | 166,096 | +28.571% |
| 2025-05-08 | 89.24 | 90.57 | 89.24 | 89.83 | +1.035% | 83,364 | +28.843% |
| 2025-05-07 | 88.84 | 89.32 | 88.50 | 88.91 | +0.441% | 181,157 | +30.177% |
| 2025-05-06 | 88.48 | 89.15 | 88.31 | 88.52 | -0.338% | 170,402 | +30.750% |
| 2025-05-05 | 88.72 | 89.40 | 88.70 | 88.82 | -0.649% | 111,133 | +30.308% |
| 2025-05-02 | 89.15 | 89.58 | 88.72 | 89.40 | +1.372% | 169,371 | +29.463% |
| 2025-05-01 | 88.59 | 89.11 | 88.12 | 88.19 | -0.316% | 118,986 | +31.239% |
| 2025-04-30 | 88.10 | 88.65 | 86.99 | 88.47 | -0.113% | 125,115 | +30.824% |
| 2025-04-29 | 87.83 | 88.71 | 87.70 | 88.57 | +0.454% | 167,391 | +30.676% |
| 2025-04-28 | 87.98 | 88.69 | 87.51 | 88.17 | +0.353% | 156,001 | +31.269% |
| 2025-04-25 | 87.88 | 87.93 | 87.27 | 87.86 | -0.555% | 191,589 | +31.732% |
| 2025-04-24 | 87.57 | 88.45 | 86.90 | 88.35 | +0.971% | 154,704 | +31.002% |
| 2025-04-23 | 88.05 | 89.13 | 87.13 | 87.50 | +0.783% | 241,793 | +32.274% |
| 2025-04-22 | 85.44 | 86.91 | 85.44 | 86.82 | +2.576% | 289,770 | +33.310% |
| 2025-04-21 | 85.59 | 85.59 | 83.93 | 84.64 | -1.730% | 114,286 | +36.744% |
| 2025-04-17 | 84.71 | 86.66 | 84.71 | 86.13 | +1.009% | 198,390 | +34.378% |
| 2025-04-16 | 85.82 | 86.62 | 84.75 | 85.27 | -0.733% | 296,207 | +35.734% |
| 2025-04-15 | 86.32 | 86.82 | 85.85 | 85.90 | -0.648% | 574,429 | +34.738% |
| 2025-04-14 | 86.60 | 86.89 | 85.55 | 86.46 | 0.000% | 450,449 | +33.865% |