RSPA
Invesco S&P 500 Equal Weight Income Advantage ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:07 PM EDT
51.87USD+0.348%(+0.18)120,160
RSPA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 51.91 | 52.08 | 51.76 | 51.87 | +0.348% | 120,160 | 0.000% |
| 2026-10-01 | 51.55 | 51.78 | 51.29 | 51.69 | +0.272% | 228,931 | +0.348% |
| 2026-09-30 | 52.04 | 52.04 | 51.41 | 51.55 | -0.425% | 191,075 | +0.621% |
| 2026-09-29 | 51.78 | 51.95 | 51.60 | 51.77 | -0.019% | 191,322 | +0.193% |
| 2026-09-28 | 52.15 | 52.15 | 51.72 | 51.78 | -0.918% | 175,861 | +0.174% |
| 2026-09-25 | 51.99 | 52.26 | 51.86 | 52.26 | +0.384% | 217,165 | -0.746% |
| 2026-09-24 | 52.21 | 52.21 | 51.84 | 52.06 | -0.440% | 232,689 | -0.365% |
| 2026-09-23 | 52.60 | 52.63 | 52.15 | 52.29 | -0.570% | 241,482 | -0.803% |
| 2026-09-22 | 52.81 | 52.98 | 52.37 | 52.59 | +0.152% | 223,585 | -1.369% |
| 2026-09-21 | 52.55 | 52.61 | 52.21 | 52.51 | -0.417% | 202,704 | -1.219% |
| 2026-09-18 | 52.85 | 52.85 | 52.46 | 52.73 | -0.303% | 209,358 | -1.631% |
| 2026-09-17 | 53.21 | 53.37 | 52.70 | 52.89 | +0.532% | 246,566 | -1.929% |
| 2026-09-16 | 53.09 | 53.13 | 52.30 | 52.61 | -0.848% | 194,074 | -1.407% |
| 2026-09-15 | 53.25 | 53.25 | 52.88 | 53.06 | -0.282% | 340,772 | -2.243% |
| 2026-09-14 | 53.20 | 53.37 | 53.02 | 53.21 | -0.019% | 245,358 | -2.518% |
| 2026-09-11 | 53.32 | 53.32 | 53.03 | 53.22 | +0.872% | 250,823 | -2.537% |
| 2026-09-10 | 53.00 | 53.07 | 52.73 | 52.76 | -0.640% | 360,604 | -1.687% |
| 2026-09-09 | 53.60 | 53.66 | 53.10 | 53.10 | -0.933% | 186,788 | -2.316% |
| 2026-09-08 | 54.19 | 54.19 | 53.60 | 53.60 | -1.162% | 177,760 | -3.228% |
| 2026-09-04 | 54.26 | 54.26 | 54.00 | 54.23 | -0.386% | 222,857 | -4.352% |
| 2026-09-03 | 54.24 | 54.44 | 53.87 | 54.44 | +0.890% | 395,127 | -4.721% |
| 2026-09-02 | 53.91 | 54.08 | 53.75 | 53.96 | +0.465% | 185,104 | -3.873% |
| 2026-09-01 | 54.17 | 54.29 | 53.63 | 53.71 | -1.050% | 322,002 | -3.426% |
| 2026-08-31 | 54.43 | 54.46 | 54.08 | 54.28 | -0.349% | 274,822 | -4.440% |
| 2026-08-28 | 54.64 | 54.64 | 54.26 | 54.47 | -0.055% | 236,784 | -4.773% |
| 2026-08-27 | 54.70 | 54.70 | 54.42 | 54.50 | -0.311% | 548,189 | -4.826% |
| 2026-08-26 | 54.59 | 54.81 | 54.35 | 54.67 | +0.257% | 248,704 | -5.122% |
| 2026-08-25 | 54.56 | 54.56 | 54.40 | 54.53 | -0.018% | 270,873 | -4.878% |
| 2026-08-24 | 54.48 | 54.56 | 54.40 | 54.54 | -0.583% | 284,769 | -4.895% |
| 2026-08-21 | 54.75 | 54.96 | 54.72 | 54.86 | +0.219% | 284,346 | -5.450% |
| 2026-08-20 | 54.58 | 54.92 | 54.58 | 54.74 | -0.291% | 239,187 | -5.243% |
| 2026-08-19 | 54.79 | 55.16 | 54.79 | 54.90 | +0.688% | 182,661 | -5.519% |
| 2026-08-18 | 54.60 | 54.80 | 54.52 | 54.52 | -0.137% | 179,920 | -4.869% |
| 2026-08-17 | 54.92 | 54.93 | 54.60 | 54.60 | -0.583% | 177,279 | -5.000% |
| 2026-08-14 | 55.03 | 55.03 | 54.90 | 54.92 | -0.145% | 263,100 | -5.554% |
| 2026-08-13 | 54.92 | 55.00 | 54.78 | 55.00 | +0.273% | 285,731 | -5.691% |
| 2026-08-12 | 54.89 | 54.97 | 54.52 | 54.85 | +0.439% | 448,302 | -5.433% |
| 2026-08-11 | 54.74 | 54.92 | 54.50 | 54.61 | -0.146% | 216,296 | -5.017% |
| 2026-08-10 | 54.71 | 54.93 | 54.47 | 54.69 | +0.275% | 358,545 | -5.156% |
| 2026-08-07 | 54.37 | 54.67 | 54.26 | 54.54 | +0.516% | 497,889 | -4.895% |
| 2026-08-06 | 54.58 | 54.74 | 54.20 | 54.26 | -0.413% | 259,885 | -4.405% |
| 2026-08-05 | 54.70 | 54.93 | 54.29 | 54.48 | -0.009% | 215,137 | -4.799% |
| 2026-08-04 | 54.30 | 54.64 | 53.99 | 54.49 | +0.795% | 228,639 | -4.808% |
| 2026-08-03 | 54.00 | 54.17 | 53.91 | 54.06 | +0.465% | 313,883 | -4.051% |
| 2026-07-31 | 53.96 | 53.96 | 53.38 | 53.81 | +0.224% | 113,782 | -3.605% |
| 2026-07-30 | 53.97 | 54.07 | 53.30 | 53.69 | -0.390% | 177,827 | -3.390% |
| 2026-07-29 | 54.01 | 54.16 | 53.72 | 53.90 | -0.222% | 194,054 | -3.766% |
| 2026-07-28 | 53.75 | 54.08 | 53.75 | 54.02 | +0.727% | 129,361 | -3.980% |
| 2026-07-27 | 53.74 | 53.75 | 53.50 | 53.63 | +0.280% | 131,602 | -3.282% |
| 2026-07-24 | 53.22 | 53.57 | 53.08 | 53.48 | +0.659% | 128,123 | -3.010% |
| 2026-07-23 | 52.94 | 53.33 | 52.84 | 53.13 | -0.066% | 259,164 | -2.372% |
| 2026-07-22 | 53.11 | 53.37 | 53.11 | 53.16 | -0.103% | 151,269 | -2.436% |
| 2026-07-21 | 53.28 | 53.29 | 52.94 | 53.22 | +0.358% | 518,922 | -2.537% |
| 2026-07-20 | 53.50 | 53.50 | 53.00 | 53.03 | -1.340% | 104,362 | -2.187% |
| 2026-07-17 | 53.72 | 54.02 | 53.60 | 53.75 | -0.445% | 171,306 | -3.498% |
| 2026-07-16 | 53.72 | 54.04 | 53.67 | 53.99 | +0.784% | 114,841 | -3.927% |
| 2026-07-15 | 53.73 | 53.86 | 53.49 | 53.57 | -0.093% | 332,810 | -3.173% |
| 2026-07-14 | 53.80 | 53.86 | 53.60 | 53.62 | -0.446% | 222,302 | -3.264% |
| 2026-07-13 | 53.91 | 53.98 | 53.70 | 53.86 | -0.037% | 240,609 | -3.695% |
| 2026-07-10 | 53.85 | 53.92 | 53.60 | 53.88 | +0.466% | 178,309 | -3.731% |
| 2026-07-09 | 53.55 | 53.74 | 53.44 | 53.63 | +0.318% | 140,110 | -3.282% |
| 2026-07-08 | 53.80 | 53.80 | 53.24 | 53.46 | -0.780% | 180,702 | -2.974% |
| 2026-07-07 | 54.05 | 54.10 | 53.73 | 53.88 | +0.037% | 140,608 | -3.731% |
| 2026-07-06 | 53.83 | 53.93 | 53.67 | 53.86 | +0.167% | 429,540 | -3.695% |
| 2026-07-02 | 53.80 | 53.91 | 53.49 | 53.77 | +0.373% | 735,926 | -3.534% |
| 2026-07-01 | 53.53 | 53.76 | 53.40 | 53.57 | +0.412% | 288,734 | -3.173% |
| 2026-06-30 | 53.40 | 53.52 | 53.25 | 53.35 | -0.355% | 171,665 | -2.774% |
| 2026-06-29 | 53.49 | 53.54 | 53.22 | 53.54 | +0.075% | 136,942 | -3.119% |
| 2026-06-26 | 53.22 | 53.50 | 53.05 | 53.50 | +0.319% | 236,681 | -3.047% |
| 2026-06-25 | 53.23 | 53.50 | 53.09 | 53.33 | +0.509% | 190,130 | -2.738% |
| 2026-06-24 | 52.43 | 53.14 | 52.43 | 53.06 | +0.779% | 132,462 | -2.243% |
| 2026-06-23 | 52.59 | 52.84 | 52.37 | 52.65 | -0.604% | 133,189 | -1.481% |
| 2026-06-22 | 52.81 | 53.02 | 52.68 | 52.97 | -0.432% | 175,561 | -2.077% |
| 2026-06-18 | 53.01 | 53.27 | 53.01 | 53.20 | +0.548% | 116,293 | -2.500% |
| 2026-06-17 | 53.39 | 53.59 | 52.74 | 52.91 | -1.010% | 148,685 | -1.966% |
| 2026-06-16 | 53.62 | 53.76 | 53.41 | 53.45 | -0.261% | 129,016 | -2.956% |
| 2026-06-15 | 53.55 | 53.76 | 53.47 | 53.59 | +0.469% | 138,828 | -3.210% |
| 2026-06-12 | 52.92 | 53.34 | 52.90 | 53.34 | +0.775% | 163,996 | -2.756% |
| 2026-06-11 | 52.50 | 53.19 | 52.42 | 52.93 | +0.934% | 257,047 | -2.003% |
| 2026-06-10 | 52.84 | 52.92 | 52.33 | 52.44 | -0.888% | 153,544 | -1.087% |
| 2026-06-09 | 52.75 | 53.07 | 52.17 | 52.91 | +0.360% | 137,201 | -1.966% |
| 2026-06-08 | 52.83 | 52.88 | 52.52 | 52.72 | +0.228% | 121,651 | -1.612% |
| 2026-06-05 | 53.07 | 53.07 | 52.48 | 52.60 | -1.053% | 144,519 | -1.388% |
| 2026-06-04 | 52.82 | 53.24 | 52.82 | 53.16 | +0.549% | 137,965 | -2.427% |
| 2026-06-03 | 52.78 | 52.93 | 52.73 | 52.87 | -0.283% | 144,746 | -1.891% |
| 2026-06-02 | 52.77 | 53.05 | 52.68 | 53.02 | +0.436% | 172,472 | -2.169% |
| 2026-06-01 | 52.74 | 52.97 | 52.57 | 52.79 | -0.132% | 125,097 | -1.743% |
| 2026-05-29 | 52.73 | 52.87 | 52.62 | 52.86 | +0.190% | 77,322 | -1.873% |
| 2026-05-28 | 52.60 | 52.80 | 52.35 | 52.76 | +0.419% | 129,890 | -1.687% |
| 2026-05-27 | 52.80 | 52.85 | 52.41 | 52.54 | -0.076% | 89,456 | -1.275% |
| 2026-05-26 | 52.50 | 52.67 | 52.40 | 52.58 | +0.478% | 178,380 | -1.350% |
| 2026-05-22 | 52.26 | 52.38 | 52.12 | 52.33 | +0.461% | 175,292 | -0.879% |
| 2026-05-21 | 51.78 | 52.09 | 51.42 | 52.09 | +0.366% | 109,125 | -0.422% |
| 2026-05-20 | 51.59 | 51.90 | 51.21 | 51.90 | +0.875% | 292,768 | -0.058% |
| 2026-05-19 | 51.46 | 51.55 | 51.22 | 51.45 | -0.541% | 150,832 | +0.816% |
| 2026-05-18 | 51.59 | 51.77 | 51.33 | 51.73 | -0.097% | 255,781 | +0.271% |
| 2026-05-15 | 51.96 | 52.06 | 51.73 | 51.78 | -0.767% | 197,756 | +0.174% |
| 2026-05-14 | 52.00 | 52.29 | 51.98 | 52.18 | +0.192% | 122,528 | -0.594% |
| 2026-05-13 | 52.25 | 52.48 | 51.82 | 52.08 | -0.211% | 154,863 | -0.403% |
| 2026-05-12 | 52.03 | 52.19 | 51.80 | 52.19 | -0.210% | 216,280 | -0.613% |
| 2026-05-11 | 52.25 | 52.33 | 52.04 | 52.30 | +0.230% | 247,179 | -0.822% |
| 2026-05-08 | 52.35 | 52.35 | 51.95 | 52.18 | +0.038% | 277,044 | -0.594% |
| 2026-05-07 | 52.30 | 52.42 | 51.93 | 52.16 | -0.325% | 113,687 | -0.556% |
| 2026-05-06 | 52.09 | 52.39 | 52.09 | 52.33 | +0.441% | 113,943 | -0.879% |
| 2026-05-05 | 51.96 | 52.10 | 51.65 | 52.10 | +0.579% | 92,842 | -0.441% |
| 2026-05-04 | 51.94 | 51.99 | 51.33 | 51.80 | -0.173% | 141,033 | +0.135% |
| 2026-05-01 | 52.16 | 52.38 | 51.85 | 51.89 | -0.212% | 109,454 | -0.039% |
| 2026-04-30 | 51.47 | 52.00 | 51.31 | 52.00 | +1.010% | 83,651 | -0.250% |
| 2026-04-29 | 51.29 | 51.50 | 51.26 | 51.48 | -0.116% | 117,329 | +0.758% |
| 2026-04-28 | 51.70 | 51.72 | 51.33 | 51.54 | -0.309% | 105,752 | +0.640% |
| 2026-04-27 | 51.77 | 51.78 | 51.57 | 51.70 | -0.039% | 95,790 | +0.329% |
| 2026-04-24 | 51.86 | 51.86 | 51.55 | 51.72 | -0.097% | 116,175 | +0.290% |
| 2026-04-23 | 51.66 | 51.77 | 51.34 | 51.77 | +0.174% | 123,389 | +0.193% |
| 2026-04-22 | 51.90 | 51.94 | 51.58 | 51.68 | 0.000% | 118,761 | +0.368% |
| 2026-04-21 | 52.00 | 52.07 | 51.65 | 51.68 | -0.232% | 93,201 | +0.368% |
| 2026-04-20 | 51.90 | 51.95 | 51.74 | 51.80 | -0.595% | 77,345 | +0.135% |
| 2026-04-17 | 52.00 | 52.29 | 51.92 | 52.11 | +0.618% | 227,390 | -0.461% |
| 2026-04-16 | 51.87 | 51.88 | 51.66 | 51.79 | +0.310% | 133,028 | +0.154% |
| 2026-04-15 | 51.71 | 51.76 | 51.53 | 51.63 | -0.135% | 125,027 | +0.465% |
| 2026-04-14 | 51.60 | 51.74 | 51.41 | 51.70 | +0.545% | 185,154 | +0.329% |
| 2026-04-13 | 51.04 | 51.49 | 51.04 | 51.42 | +0.824% | 136,741 | +0.875% |
| 2026-04-10 | 51.56 | 51.56 | 51.00 | 51.00 | -1.048% | 139,690 | +1.706% |
| 2026-04-09 | 51.14 | 51.98 | 51.05 | 51.54 | +0.684% | 172,702 | +0.640% |
| 2026-04-08 | 51.03 | 51.32 | 51.03 | 51.19 | +1.608% | 117,760 | +1.328% |
| 2026-04-07 | 50.46 | 50.52 | 50.19 | 50.38 | -0.494% | 85,991 | +2.958% |
| 2026-04-06 | 50.41 | 50.63 | 50.32 | 50.63 | +0.716% | 94,401 | +2.449% |
| 2026-04-02 | 49.81 | 50.63 | 49.73 | 50.27 | -0.298% | 159,393 | +3.183% |
| 2026-04-01 | 50.26 | 50.47 | 50.10 | 50.42 | +0.850% | 271,815 | +2.876% |
| 2026-03-31 | 49.55 | 50.14 | 49.35 | 49.99 | +1.492% | 86,113 | +3.750% |
| 2026-03-30 | 49.65 | 49.67 | 49.03 | 49.26 | -0.162% | 137,337 | +5.298% |
| 2026-03-27 | 49.76 | 49.80 | 49.15 | 49.34 | -1.122% | 114,569 | +5.128% |
| 2026-03-26 | 49.95 | 50.35 | 49.78 | 49.90 | -0.894% | 99,618 | +3.948% |
| 2026-03-25 | 50.48 | 50.48 | 49.91 | 50.35 | +0.179% | 95,644 | +3.019% |
| 2026-03-24 | 49.75 | 50.26 | 49.60 | 50.26 | +0.580% | 204,376 | +3.203% |
| 2026-03-23 | 50.05 | 50.48 | 49.78 | 49.97 | +0.100% | 88,536 | +3.802% |
| 2026-03-20 | 50.50 | 50.52 | 49.63 | 49.92 | -1.149% | 136,757 | +3.906% |
| 2026-03-19 | 50.25 | 50.78 | 50.22 | 50.50 | -0.316% | 90,828 | +2.713% |
| 2026-03-18 | 51.00 | 51.01 | 50.57 | 50.66 | -1.132% | 133,229 | +2.388% |
| 2026-03-17 | 51.14 | 51.59 | 51.12 | 51.24 | +0.966% | 72,942 | +1.230% |
| 2026-03-16 | 50.81 | 51.11 | 50.74 | 50.75 | +0.277% | 80,582 | +2.207% |
| 2026-03-13 | 50.92 | 51.14 | 50.44 | 50.61 | -0.138% | 82,762 | +2.490% |
| 2026-03-12 | 51.11 | 51.11 | 50.52 | 50.68 | -1.362% | 92,649 | +2.348% |
| 2026-03-11 | 51.32 | 51.48 | 51.02 | 51.38 | +0.058% | 159,193 | +0.954% |
| 2026-03-10 | 51.75 | 51.91 | 51.30 | 51.35 | -0.619% | 109,267 | +1.013% |
| 2026-03-09 | 51.10 | 51.76 | 50.52 | 51.67 | +0.174% | 145,798 | +0.387% |
| 2026-03-06 | 51.67 | 51.67 | 51.13 | 51.58 | -0.884% | 112,959 | +0.562% |
| 2026-03-05 | 52.45 | 52.50 | 51.76 | 52.04 | -1.252% | 138,993 | -0.327% |
| 2026-03-04 | 52.65 | 52.71 | 52.23 | 52.70 | +0.592% | 137,575 | -1.575% |
| 2026-03-03 | 52.33 | 52.50 | 51.56 | 52.39 | -0.830% | 215,339 | -0.993% |
| 2026-03-02 | 52.50 | 52.92 | 52.45 | 52.83 | +0.035% | 171,434 | -1.815% |
| 2026-02-27 | 52.75 | 53.11 | 52.48 | 52.81 | -0.227% | 256,982 | -1.780% |
| 2026-02-26 | 52.83 | 53.15 | 52.50 | 52.93 | +0.398% | 136,991 | -2.003% |
| 2026-02-25 | 52.81 | 52.81 | 52.36 | 52.72 | -0.208% | 126,568 | -1.612% |
| 2026-02-24 | 52.46 | 52.85 | 52.28 | 52.83 | +0.590% | 75,379 | -1.817% |
| 2026-02-23 | 52.68 | 52.68 | 52.12 | 52.52 | -0.924% | 135,532 | -1.238% |
| 2026-02-20 | 52.87 | 53.20 | 52.72 | 53.01 | +0.113% | 138,030 | -2.151% |
| 2026-02-19 | 53.01 | 53.01 | 52.67 | 52.95 | -0.075% | 107,744 | -2.040% |
| 2026-02-18 | 52.99 | 53.18 | 52.74 | 52.99 | +0.019% | 142,757 | -2.114% |
| 2026-02-17 | 52.76 | 52.98 | 52.45 | 52.98 | +0.132% | 189,097 | -2.095% |
| 2026-02-13 | 52.55 | 53.06 | 52.30 | 52.91 | +0.858% | 261,119 | -1.966% |
| 2026-02-12 | 53.14 | 53.18 | 52.31 | 52.46 | -1.056% | 326,783 | -1.125% |
| 2026-02-11 | 53.07 | 53.58 | 52.73 | 53.02 | +0.208% | 100,576 | -2.169% |
| 2026-02-10 | 52.83 | 52.96 | 52.73 | 52.91 | +0.208% | 125,523 | -1.966% |
| 2026-02-09 | 52.75 | 52.81 | 52.42 | 52.80 | 0.000% | 298,046 | -1.761% |
| 2026-02-06 | 52.28 | 52.80 | 52.16 | 52.80 | +1.441% | 276,547 | -1.761% |
| 2026-02-05 | 52.20 | 52.24 | 51.82 | 52.05 | -0.876% | 227,605 | -0.346% |
| 2026-02-04 | 52.14 | 52.71 | 52.03 | 52.51 | +1.097% | 201,117 | -1.219% |
| 2026-02-03 | 52.13 | 52.27 | 51.62 | 51.94 | -0.403% | 217,236 | -0.135% |
| 2026-02-02 | 51.75 | 52.18 | 51.60 | 52.15 | +0.598% | 148,301 | -0.537% |
| 2026-01-30 | 51.88 | 51.88 | 51.40 | 51.84 | -0.231% | 73,632 | +0.058% |
| 2026-01-29 | 52.12 | 52.12 | 51.57 | 51.96 | +0.154% | 183,236 | -0.173% |
| 2026-01-28 | 52.10 | 52.10 | 51.75 | 51.88 | -0.307% | 221,455 | -0.019% |
| 2026-01-27 | 52.08 | 52.08 | 51.80 | 52.04 | -0.086% | 172,072 | -0.327% |
| 2026-01-26 | 52.10 | 52.16 | 51.91 | 52.09 | +0.260% | 77,748 | -0.413% |
| 2026-01-23 | 52.14 | 52.14 | 51.75 | 51.95 | -0.498% | 105,822 | -0.154% |
| 2026-01-22 | 52.21 | 52.22 | 51.89 | 52.21 | +0.404% | 141,175 | -0.651% |
| 2026-01-21 | 51.65 | 52.01 | 51.51 | 52.00 | +1.246% | 63,194 | -0.250% |
| 2026-01-20 | 51.42 | 51.69 | 51.28 | 51.36 | -1.872% | 116,022 | +0.993% |
| 2026-01-16 | 52.50 | 52.50 | 52.15 | 52.34 | -0.210% | 122,033 | -0.898% |
| 2026-01-15 | 52.39 | 52.70 | 52.18 | 52.45 | +0.296% | 197,142 | -1.106% |
| 2026-01-14 | 52.12 | 52.30 | 51.98 | 52.30 | +0.374% | 123,726 | -0.813% |
| 2026-01-13 | 52.05 | 52.15 | 51.95 | 52.10 | -0.105% | 94,852 | -0.441% |
| 2026-01-12 | 52.12 | 52.48 | 52.00 | 52.16 | +0.067% | 72,980 | -0.546% |
| 2026-01-09 | 52.04 | 52.56 | 51.84 | 52.12 | +0.289% | 80,498 | -0.480% |
| 2026-01-08 | 51.60 | 51.97 | 51.45 | 51.97 | +0.698% | 80,611 | -0.192% |
| 2026-01-07 | 52.03 | 52.03 | 51.51 | 51.61 | -0.845% | 80,613 | +0.504% |
| 2026-01-06 | 51.64 | 52.15 | 51.48 | 52.05 | +0.833% | 137,598 | -0.346% |
| 2026-01-05 | 51.15 | 51.67 | 51.15 | 51.62 | +0.998% | 88,025 | +0.484% |
| 2026-01-02 | 51.19 | 51.26 | 50.84 | 51.11 | +0.294% | 119,457 | +1.487% |
| 2025-12-31 | 51.21 | 51.38 | 50.92 | 50.96 | -0.933% | 82,828 | +1.786% |
| 2025-12-30 | 51.40 | 51.44 | 51.20 | 51.44 | +0.175% | 82,947 | +0.836% |
| 2025-12-29 | 51.40 | 51.40 | 51.20 | 51.35 | -0.097% | 87,262 | +1.013% |
| 2025-12-26 | 51.41 | 51.41 | 51.16 | 51.40 | +0.019% | 77,844 | +0.914% |
| 2025-12-24 | 51.27 | 51.39 | 51.17 | 51.39 | +0.273% | 46,214 | +0.934% |
| 2025-12-23 | 51.20 | 51.25 | 51.01 | 51.25 | -0.195% | 57,237 | +1.210% |
| 2025-12-22 | 51.20 | 51.35 | 51.04 | 51.35 | -0.194% | 97,772 | +1.013% |
| 2025-12-19 | 51.35 | 51.59 | 51.16 | 51.45 | +0.312% | 139,769 | +0.816% |
| 2025-12-18 | 51.45 | 51.45 | 51.07 | 51.29 | +0.313% | 232,233 | +1.131% |
| 2025-12-17 | 51.38 | 51.53 | 51.05 | 51.13 | -0.583% | 232,319 | +1.447% |
| 2025-12-16 | 51.38 | 51.60 | 51.08 | 51.43 | +0.234% | 132,443 | +0.856% |
| 2025-12-15 | 51.66 | 51.66 | 51.31 | 51.31 | -0.291% | 174,261 | +1.091% |
| 2025-12-12 | 51.61 | 51.80 | 51.25 | 51.46 | -0.252% | 82,200 | +0.797% |
| 2025-12-11 | 51.38 | 51.65 | 51.30 | 51.59 | +0.370% | 134,263 | +0.543% |
| 2025-12-10 | 50.99 | 51.40 | 50.85 | 51.40 | +0.765% | 37,623 | +0.914% |
| 2025-12-09 | 51.03 | 51.05 | 50.85 | 51.01 | -0.078% | 57,725 | +1.686% |
| 2025-12-08 | 51.12 | 51.12 | 50.86 | 51.05 | -0.371% | 78,245 | +1.606% |
| 2025-12-05 | 51.17 | 51.25 | 51.03 | 51.24 | +0.333% | 61,832 | +1.230% |
| 2025-12-04 | 51.10 | 51.10 | 50.89 | 51.07 | +0.020% | 106,287 | +1.566% |
| 2025-12-03 | 51.36 | 51.36 | 50.76 | 51.06 | +0.433% | 101,409 | +1.586% |
| 2025-12-02 | 50.97 | 50.97 | 50.62 | 50.84 | +0.059% | 56,240 | +2.026% |
| 2025-12-01 | 50.75 | 51.02 | 50.70 | 50.81 | -0.170% | 140,555 | +2.086% |
| 2025-11-28 | 50.95 | 50.99 | 50.74 | 50.90 | +0.209% | 48,906 | +1.913% |
| 2025-11-26 | 50.68 | 50.88 | 50.43 | 50.79 | +0.534% | 33,957 | +2.126% |
| 2025-11-25 | 49.93 | 50.56 | 49.93 | 50.52 | +0.990% | 56,139 | +2.672% |
| 2025-11-24 | 50.23 | 50.23 | 49.68 | 50.02 | -0.170% | 65,596 | +3.688% |
| 2025-11-21 | 49.46 | 50.30 | 49.40 | 50.11 | +1.448% | 35,832 | +3.512% |
| 2025-11-20 | 50.03 | 50.32 | 49.31 | 49.40 | -0.833% | 99,212 | +5.011% |
| 2025-11-19 | 50.05 | 50.23 | 49.65 | 49.81 | -0.420% | 44,015 | +4.136% |
| 2025-11-18 | 50.01 | 50.19 | 49.64 | 50.02 | +0.102% | 71,068 | +3.699% |
| 2025-11-17 | 50.33 | 50.58 | 49.85 | 49.97 | -0.944% | 89,887 | +3.804% |
| 2025-11-14 | 50.83 | 50.83 | 50.17 | 50.45 | -0.346% | 79,878 | +2.825% |
| 2025-11-13 | 51.02 | 51.09 | 50.60 | 50.62 | -1.056% | 82,701 | +2.469% |
| 2025-11-12 | 51.19 | 51.23 | 51.03 | 51.16 | +0.314% | 45,746 | +1.388% |
| 2025-11-11 | 50.87 | 51.05 | 50.70 | 51.00 | +0.413% | 44,429 | +1.706% |
| 2025-11-10 | 50.61 | 50.85 | 50.36 | 50.79 | +0.455% | 64,134 | +2.126% |
| 2025-11-07 | 50.00 | 50.56 | 49.90 | 50.56 | +0.918% | 60,694 | +2.591% |
| 2025-11-06 | 50.56 | 50.63 | 50.04 | 50.10 | -0.635% | 134,059 | +3.533% |
| 2025-11-05 | 50.28 | 50.64 | 50.14 | 50.42 | +0.488% | 85,642 | +2.876% |
| 2025-11-04 | 50.13 | 50.28 | 50.00 | 50.17 | -0.585% | 45,427 | +3.378% |
| 2025-11-03 | 50.61 | 50.61 | 50.16 | 50.47 | -0.188% | 40,928 | +2.774% |
| 2025-10-31 | 50.30 | 50.64 | 50.20 | 50.56 | +0.109% | 83,217 | +2.581% |
| 2025-10-30 | 50.44 | 50.82 | 50.26 | 50.51 | -0.178% | 62,695 | +2.693% |
| 2025-10-29 | 51.10 | 51.10 | 50.38 | 50.60 | -0.978% | 64,306 | +2.510% |
| 2025-10-28 | 51.39 | 51.39 | 50.96 | 51.10 | -0.487% | 116,831 | +1.507% |
| 2025-10-27 | 51.32 | 51.37 | 51.17 | 51.35 | +0.391% | 88,574 | +1.013% |
| 2025-10-24 | 51.35 | 51.35 | 50.96 | 51.15 | -0.078% | 59,328 | +1.408% |
| 2025-10-23 | 51.03 | 51.19 | 50.67 | 51.19 | +0.609% | 431,945 | +1.328% |
| 2025-10-22 | 51.06 | 51.06 | 50.67 | 50.88 | -0.392% | 81,466 | +1.946% |
| 2025-10-21 | 50.86 | 51.15 | 50.69 | 51.08 | +0.059% | 199,125 | +1.547% |
| 2025-10-20 | 50.71 | 51.13 | 50.61 | 51.05 | +1.029% | 51,732 | +1.606% |
| 2025-10-17 | 50.75 | 50.94 | 50.37 | 50.53 | +0.258% | 71,488 | +2.652% |
| 2025-10-16 | 51.17 | 51.17 | 50.33 | 50.40 | -1.408% | 91,905 | +2.917% |
| 2025-10-15 | 51.20 | 51.35 | 50.63 | 51.12 | -0.390% | 236,665 | +1.467% |
| 2025-10-14 | 50.30 | 51.49 | 50.30 | 51.32 | +1.243% | 55,162 | +1.072% |
| 2025-10-13 | 50.54 | 50.81 | 50.26 | 50.69 | +1.077% | 139,511 | +2.328% |
| 2025-10-10 | 51.21 | 51.35 | 50.05 | 50.15 | -2.089% | 65,812 | +3.430% |
| 2025-10-09 | 51.39 | 51.39 | 50.87 | 51.22 | -0.117% | 55,108 | +1.269% |
| 2025-10-08 | 51.36 | 51.36 | 51.00 | 51.28 | -0.078% | 175,813 | +1.151% |
| 2025-10-07 | 51.48 | 51.48 | 50.98 | 51.32 | -0.156% | 66,188 | +1.072% |
| 2025-10-06 | 51.51 | 51.51 | 51.09 | 51.40 | +0.254% | 48,165 | +0.914% |
| 2025-10-03 | 51.08 | 51.48 | 51.08 | 51.27 | +0.059% | 72,098 | +1.170% |
| 2025-10-02 | 51.25 | 51.25 | 50.93 | 51.24 | +0.156% | 41,535 | +1.230% |
| 2025-10-01 | 51.06 | 51.16 | 50.88 | 51.16 | +0.176% | 67,408 | +1.388% |
| 2025-09-30 | 50.96 | 51.31 | 50.66 | 51.07 | +0.137% | 27,491 | +1.566% |
| 2025-09-29 | 50.87 | 51.02 | 50.67 | 51.00 | +0.870% | 59,032 | +1.706% |
| 2025-09-26 | 50.57 | 50.87 | 50.47 | 50.56 | +0.317% | 80,871 | +2.591% |
| 2025-09-25 | 50.48 | 50.65 | 50.17 | 50.40 | -0.943% | 62,552 | +2.917% |
| 2025-09-24 | 50.90 | 50.90 | 50.62 | 50.88 | +0.296% | 47,083 | +1.946% |
| 2025-09-23 | 50.86 | 50.93 | 50.63 | 50.73 | -0.157% | 94,950 | +2.247% |
| 2025-09-22 | 50.67 | 50.81 | 50.33 | 50.81 | -0.373% | 59,242 | +2.086% |
| 2025-09-19 | 51.26 | 51.26 | 50.79 | 51.00 | -0.293% | 39,199 | +1.706% |
| 2025-09-18 | 51.14 | 51.37 | 50.84 | 51.15 | +0.412% | 42,783 | +1.408% |
| 2025-09-17 | 50.91 | 51.14 | 50.63 | 50.94 | +0.315% | 47,952 | +1.826% |
| 2025-09-16 | 50.86 | 51.01 | 50.69 | 50.78 | -0.177% | 114,139 | +2.147% |
| 2025-09-15 | 51.07 | 51.07 | 50.75 | 50.87 | -0.000% | 42,883 | +1.966% |
| 2025-09-12 | 50.93 | 51.12 | 50.75 | 50.87 | -0.216% | 143,510 | +1.966% |
| 2025-09-11 | 50.90 | 51.27 | 50.73 | 50.98 | +0.691% | 115,442 | +1.746% |
| 2025-09-10 | 50.82 | 50.82 | 50.48 | 50.63 | -0.043% | 62,759 | +2.449% |
| 2025-09-09 | 50.72 | 50.72 | 50.54 | 50.65 | -0.134% | 83,367 | +2.405% |
| 2025-09-08 | 50.81 | 50.81 | 50.35 | 50.72 | +0.158% | 65,331 | +2.267% |
| 2025-09-05 | 50.75 | 50.92 | 50.46 | 50.64 | +0.052% | 41,779 | +2.429% |
| 2025-09-04 | 50.45 | 50.79 | 50.27 | 50.61 | +0.663% | 78,519 | +2.483% |
| 2025-09-03 | 50.79 | 50.79 | 50.23 | 50.28 | -0.198% | 70,670 | +3.162% |
| 2025-09-02 | 50.35 | 50.39 | 50.10 | 50.38 | -0.336% | 85,091 | +2.958% |
| 2025-08-29 | 50.46 | 50.75 | 50.46 | 50.55 | -0.473% | 36,256 | +2.611% |
| 2025-08-28 | 50.76 | 50.79 | 50.49 | 50.79 | +0.356% | 69,943 | +2.126% |
| 2025-08-27 | 50.41 | 50.78 | 50.41 | 50.61 | +0.178% | 71,682 | +2.490% |
| 2025-08-26 | 50.41 | 50.66 | 50.24 | 50.52 | -0.109% | 86,224 | +2.672% |
| 2025-08-25 | 50.74 | 50.74 | 50.45 | 50.58 | -0.228% | 38,322 | +2.561% |
| 2025-08-22 | 50.05 | 50.92 | 50.05 | 50.69 | +1.584% | 60,592 | +2.327% |
| 2025-08-21 | 50.19 | 50.39 | 49.90 | 49.90 | -0.697% | 87,332 | +3.948% |
| 2025-08-20 | 50.11 | 50.35 | 49.95 | 50.25 | +0.179% | 46,802 | +3.224% |
| 2025-08-19 | 50.17 | 50.53 | 50.00 | 50.16 | +0.020% | 66,986 | +3.409% |
| 2025-08-18 | 50.00 | 50.23 | 49.91 | 50.15 | -0.713% | 70,984 | +3.430% |
| 2025-08-15 | 50.39 | 50.94 | 50.34 | 50.51 | -0.158% | 66,261 | +2.693% |
| 2025-08-14 | 50.56 | 50.64 | 50.26 | 50.59 | -0.256% | 135,589 | +2.530% |
| 2025-08-13 | 50.39 | 50.77 | 50.33 | 50.72 | +0.976% | 61,070 | +2.267% |
| 2025-08-12 | 49.92 | 50.28 | 49.75 | 50.23 | +1.066% | 35,059 | +3.265% |
| 2025-08-11 | 49.88 | 49.99 | 49.52 | 49.70 | -0.141% | 48,890 | +4.366% |
| 2025-08-08 | 49.86 | 49.86 | 49.69 | 49.77 | +0.181% | 160,072 | +4.219% |
| 2025-08-07 | 49.81 | 49.95 | 49.47 | 49.68 | -0.121% | 40,206 | +4.408% |
| 2025-08-06 | 49.87 | 50.28 | 49.54 | 49.74 | +0.040% | 43,432 | +4.282% |
| 2025-08-05 | 50.04 | 50.04 | 49.49 | 49.72 | -0.321% | 51,714 | +4.324% |
| 2025-08-04 | 49.69 | 49.89 | 49.55 | 49.88 | +1.074% | 33,700 | +3.990% |
| 2025-08-01 | 49.60 | 49.60 | 48.85 | 49.35 | -1.102% | 176,224 | +5.106% |
| 2025-07-31 | 50.18 | 50.18 | 49.78 | 49.90 | -0.578% | 115,443 | +3.948% |
| 2025-07-30 | 50.51 | 50.51 | 49.95 | 50.19 | -0.357% | 40,069 | +3.347% |
| 2025-07-29 | 50.51 | 50.51 | 50.26 | 50.37 | -0.317% | 40,659 | +2.978% |
| 2025-07-28 | 50.75 | 50.75 | 50.35 | 50.53 | -0.217% | 70,158 | +2.652% |
| 2025-07-25 | 50.57 | 50.64 | 50.33 | 50.64 | +0.416% | 26,740 | +2.429% |
| 2025-07-24 | 50.55 | 50.58 | 50.30 | 50.43 | -0.079% | 43,235 | +2.855% |
| 2025-07-23 | 50.29 | 50.52 | 50.18 | 50.47 | +0.438% | 43,376 | +2.774% |
| 2025-07-22 | 49.83 | 50.27 | 49.83 | 50.25 | +0.924% | 22,686 | +3.224% |
| 2025-07-21 | 50.11 | 50.11 | 49.76 | 49.79 | -0.935% | 31,574 | +4.178% |
| 2025-07-18 | 50.26 | 50.44 | 50.15 | 50.26 | +0.060% | 34,357 | +3.203% |
| 2025-07-17 | 50.00 | 50.41 | 49.80 | 50.23 | +0.530% | 23,545 | +3.265% |
| 2025-07-16 | 50.03 | 50.11 | 49.49 | 49.97 | +0.010% | 1,008,610 | +3.813% |
| 2025-07-15 | 50.46 | 50.46 | 49.77 | 49.96 | -0.596% | 73,273 | +3.823% |
| 2025-07-14 | 50.32 | 50.41 | 50.10 | 50.26 | -0.417% | 27,860 | +3.205% |
| 2025-07-11 | 50.46 | 50.49 | 50.08 | 50.47 | -0.296% | 24,685 | +2.774% |
| 2025-07-10 | 50.43 | 50.71 | 50.29 | 50.62 | +0.516% | 67,424 | +2.469% |
| 2025-07-09 | 50.43 | 50.47 | 50.01 | 50.36 | +0.099% | 87,185 | +2.998% |
| 2025-07-08 | 50.25 | 50.33 | 50.05 | 50.31 | +0.219% | 25,480 | +3.101% |
| 2025-07-07 | 50.37 | 50.37 | 49.88 | 50.20 | -0.258% | 35,150 | +3.327% |
| 2025-07-03 | 50.44 | 50.55 | 50.09 | 50.33 | +0.357% | 22,839 | +3.060% |
| 2025-07-02 | 50.19 | 50.27 | 49.96 | 50.15 | +0.302% | 52,259 | +3.428% |
| 2025-07-01 | 49.79 | 50.23 | 49.62 | 50.00 | +0.220% | 55,087 | +3.740% |
| 2025-06-30 | 50.32 | 50.32 | 49.60 | 49.89 | +0.686% | 50,764 | +3.969% |
| 2025-06-27 | 49.69 | 50.47 | 49.36 | 49.55 | +0.182% | 35,715 | +4.682% |
| 2025-06-26 | 49.41 | 49.70 | 49.22 | 49.46 | +0.569% | 34,344 | +4.873% |
| 2025-06-25 | 49.53 | 49.53 | 49.08 | 49.18 | -0.203% | 16,083 | +5.470% |
| 2025-06-24 | 49.23 | 49.54 | 49.07 | 49.28 | +0.428% | 62,280 | +5.256% |
| 2025-06-23 | 48.86 | 49.92 | 48.51 | 49.07 | -0.446% | 27,598 | +5.706% |
| 2025-06-20 | 48.98 | 49.31 | 48.90 | 49.29 | +0.633% | 17,688 | +5.234% |
| 2025-06-18 | 48.93 | 49.34 | 48.91 | 48.98 | -0.204% | 32,306 | +5.900% |
| 2025-06-17 | 49.31 | 49.50 | 48.87 | 49.08 | -0.567% | 22,377 | +5.685% |
| 2025-06-16 | 49.31 | 49.53 | 49.21 | 49.36 | +0.838% | 21,253 | +5.085% |
| 2025-06-13 | 49.23 | 49.34 | 48.81 | 48.95 | -0.973% | 23,242 | +5.965% |
| 2025-06-12 | 49.16 | 49.70 | 49.04 | 49.43 | +0.043% | 43,080 | +4.934% |
| 2025-06-11 | 49.41 | 49.89 | 49.23 | 49.41 | -0.222% | 36,648 | +4.979% |
| 2025-06-10 | 49.42 | 49.56 | 49.25 | 49.52 | +0.607% | 39,761 | +4.746% |
| 2025-06-09 | 49.78 | 49.78 | 49.08 | 49.22 | +0.022% | 37,267 | +5.382% |
| 2025-06-06 | 49.23 | 49.30 | 49.07 | 49.21 | +0.634% | 31,246 | +5.405% |
| 2025-06-05 | 49.20 | 49.20 | 48.60 | 48.90 | -0.346% | 27,328 | +6.074% |
| 2025-06-04 | 49.18 | 49.37 | 48.94 | 49.07 | +0.082% | 12,386 | +5.706% |
| 2025-06-03 | 48.74 | 49.12 | 48.65 | 49.03 | +0.658% | 80,566 | +5.792% |
| 2025-06-02 | 48.68 | 48.71 | 48.24 | 48.71 | +0.040% | 155,231 | +6.488% |
| 2025-05-30 | 48.65 | 48.71 | 48.38 | 48.69 | -0.082% | 36,581 | +6.531% |
| 2025-05-29 | 48.69 | 48.75 | 48.36 | 48.73 | +0.309% | 20,864 | +6.444% |
| 2025-05-28 | 48.95 | 48.95 | 48.46 | 48.58 | -0.532% | 16,588 | +6.772% |
| 2025-05-27 | 48.72 | 48.92 | 48.55 | 48.84 | +1.391% | 33,354 | +6.204% |
| 2025-05-23 | 47.96 | 48.35 | 47.84 | 48.17 | -0.310% | 49,247 | +7.681% |
| 2025-05-22 | 48.38 | 48.56 | 48.01 | 48.32 | -0.124% | 55,966 | +7.347% |
| 2025-05-21 | 49.02 | 49.02 | 48.31 | 48.38 | -1.486% | 38,860 | +7.214% |
| 2025-05-20 | 49.23 | 49.44 | 48.93 | 49.11 | -0.123% | 23,121 | +5.620% |
| 2025-05-19 | 49.02 | 49.40 | 48.92 | 49.17 | -0.905% | 28,756 | +5.490% |
| 2025-05-16 | 49.43 | 49.72 | 49.28 | 49.62 | +0.466% | 29,229 | +4.534% |
| 2025-05-15 | 49.05 | 49.46 | 48.86 | 49.39 | +0.693% | 17,920 | +5.021% |
| 2025-05-14 | 49.28 | 49.43 | 48.88 | 49.05 | -0.325% | 43,992 | +5.749% |
| 2025-05-13 | 49.25 | 49.45 | 49.07 | 49.21 | -0.020% | 110,018 | +5.405% |
| 2025-05-12 | 50.00 | 50.00 | 48.81 | 49.22 | +1.547% | 24,208 | +5.384% |
| 2025-05-09 | 48.44 | 48.47 | 48.14 | 48.47 | +0.310% | 80,425 | +7.015% |
| 2025-05-08 | 48.27 | 48.47 | 48.04 | 48.32 | +0.856% | 18,009 | +7.347% |
| 2025-05-07 | 47.98 | 48.05 | 47.69 | 47.91 | +0.314% | 23,530 | +8.265% |
| 2025-05-06 | 47.87 | 47.95 | 47.56 | 47.76 | -0.562% | 62,238 | +8.606% |
| 2025-05-05 | 47.98 | 48.42 | 47.83 | 48.03 | -0.021% | 15,813 | +7.995% |
| 2025-05-02 | 47.94 | 48.06 | 47.83 | 48.04 | +1.201% | 19,471 | +7.973% |
| 2025-05-01 | 47.74 | 48.07 | 47.43 | 47.47 | -0.315% | 103,572 | +9.269% |
| 2025-04-30 | 47.23 | 47.62 | 46.74 | 47.62 | +0.358% | 13,248 | +8.925% |
| 2025-04-29 | 47.29 | 47.52 | 47.13 | 47.45 | +0.381% | 38,776 | +9.315% |
| 2025-04-28 | 47.37 | 47.80 | 46.93 | 47.27 | +0.405% | 16,354 | +9.731% |
| 2025-04-25 | 47.18 | 47.20 | 46.85 | 47.08 | -0.383% | 31,455 | +10.176% |
| 2025-04-24 | 46.73 | 47.26 | 46.70 | 47.26 | +1.351% | 14,623 | +9.755% |
| 2025-04-23 | 47.03 | 47.74 | 46.37 | 46.63 | +0.778% | 75,579 | +11.237% |
| 2025-04-22 | 45.71 | 46.27 | 45.41 | 46.27 | +2.209% | 28,165 | +12.103% |
| 2025-04-21 | 45.90 | 45.90 | 44.80 | 45.27 | -2.687% | 17,080 | +14.579% |
| 2025-04-17 | 46.31 | 46.71 | 46.16 | 46.52 | +0.977% | 31,148 | +11.500% |
| 2025-04-16 | 46.55 | 47.05 | 45.87 | 46.07 | -1.159% | 30,753 | +12.590% |
| 2025-04-15 | 46.86 | 47.01 | 46.53 | 46.61 | -0.470% | 27,038 | +11.285% |
| 2025-04-14 | 46.87 | 47.00 | 46.19 | 46.83 | 0.000% | 40,246 | +10.762% |