RSPG
Invesco S&P 500 Equal Weight Energy ETF
stockNYSEETF
Market OpenOct 5, 2026 2:05:10 PM EDT
112.82USD+2.090%(+2.31)66,110
108.33Bid112.77Ask4.44SpreadRSPG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 111.17 | 112.82 | 111.17 | 112.82 | +2.090% | 66,110 | 0.000% |
| 2026-10-02 | 108.80 | 110.59 | 108.80 | 110.51 | +0.420% | 65,971 | +2.090% |
| 2026-10-01 | 107.09 | 110.20 | 107.09 | 110.05 | +2.408% | 77,568 | +2.520% |
| 2026-09-30 | 108.40 | 108.54 | 107.32 | 107.46 | -0.482% | 47,851 | +4.988% |
| 2026-09-29 | 107.64 | 108.66 | 107.48 | 107.98 | -1.180% | 113,221 | +4.482% |
| 2026-09-28 | 110.97 | 110.97 | 109.21 | 109.27 | -0.637% | 98,651 | +3.249% |
| 2026-09-25 | 110.06 | 110.24 | 109.26 | 109.97 | -0.955% | 74,134 | +2.592% |
| 2026-09-24 | 111.52 | 112.18 | 110.57 | 111.03 | +0.407% | 140,264 | +1.612% |
| 2026-09-23 | 110.72 | 111.80 | 110.50 | 110.58 | +0.536% | 108,240 | +2.026% |
| 2026-09-22 | 110.36 | 111.86 | 109.85 | 109.99 | -1.513% | 82,594 | +2.573% |
| 2026-09-21 | 112.18 | 112.53 | 111.25 | 111.68 | -1.949% | 42,037 | +1.021% |
| 2026-09-18 | 114.05 | 114.72 | 113.63 | 113.90 | -0.245% | 76,673 | -0.948% |
| 2026-09-17 | 112.64 | 114.40 | 112.64 | 114.18 | +0.732% | 25,887 | -1.191% |
| 2026-09-16 | 115.65 | 115.65 | 112.79 | 113.35 | -3.211% | 88,293 | -0.468% |
| 2026-09-15 | 115.34 | 117.49 | 115.34 | 117.11 | +2.088% | 67,578 | -3.663% |
| 2026-09-14 | 117.28 | 117.40 | 114.14 | 114.72 | -1.142% | 105,426 | -1.652% |
| 2026-09-11 | 115.49 | 116.80 | 115.22 | 116.04 | +0.173% | 40,714 | -2.775% |
| 2026-09-10 | 118.02 | 118.02 | 114.80 | 115.84 | -0.813% | 61,756 | -2.607% |
| 2026-09-09 | 117.72 | 118.15 | 116.44 | 116.79 | +0.283% | 67,191 | -3.399% |
| 2026-09-08 | 116.44 | 117.41 | 115.75 | 116.46 | +1.129% | 71,259 | -3.126% |
| 2026-09-04 | 115.40 | 115.50 | 113.79 | 115.16 | -0.938% | 47,579 | -2.032% |
| 2026-09-03 | 117.02 | 117.46 | 116.03 | 116.25 | -0.462% | 60,651 | -2.951% |
| 2026-09-02 | 115.41 | 117.23 | 115.24 | 116.79 | +0.577% | 40,626 | -3.399% |
| 2026-09-01 | 116.43 | 116.43 | 114.81 | 116.12 | +1.009% | 85,477 | -2.842% |
| 2026-08-31 | 114.85 | 115.65 | 113.50 | 114.96 | +1.852% | 89,443 | -1.862% |
| 2026-08-28 | 112.52 | 113.18 | 112.20 | 112.87 | +0.427% | 46,562 | -0.044% |
| 2026-08-27 | 112.14 | 113.15 | 110.69 | 112.39 | +0.214% | 114,019 | +0.383% |
| 2026-08-26 | 110.05 | 112.95 | 109.78 | 112.15 | +1.072% | 89,589 | +0.597% |
| 2026-08-25 | 111.35 | 112.41 | 110.96 | 110.96 | -1.631% | 135,912 | +1.676% |
| 2026-08-24 | 113.46 | 113.95 | 111.71 | 112.80 | -0.940% | 131,128 | +0.018% |
| 2026-08-21 | 114.47 | 114.95 | 113.40 | 113.87 | -0.175% | 73,825 | -0.922% |
| 2026-08-20 | 114.99 | 115.86 | 113.72 | 114.07 | +0.334% | 56,520 | -1.096% |
| 2026-08-19 | 114.41 | 114.82 | 113.46 | 113.69 | -0.066% | 54,625 | -0.765% |
| 2026-08-18 | 113.64 | 113.99 | 113.00 | 113.77 | +1.332% | 118,133 | -0.831% |
| 2026-08-17 | 111.64 | 112.34 | 110.95 | 112.27 | +0.930% | 86,252 | +0.490% |
| 2026-08-14 | 109.95 | 111.52 | 109.95 | 111.23 | +1.594% | 98,745 | +1.425% |
| 2026-08-13 | 108.40 | 109.55 | 107.92 | 109.49 | +0.201% | 58,282 | +3.041% |
| 2026-08-12 | 108.78 | 109.53 | 108.65 | 109.27 | -0.119% | 84,369 | +3.249% |
| 2026-08-11 | 107.72 | 109.44 | 107.72 | 109.40 | +1.362% | 40,803 | +3.126% |
| 2026-08-10 | 103.99 | 107.99 | 103.99 | 107.93 | +4.944% | 222,556 | +4.531% |
| 2026-08-07 | 103.25 | 103.98 | 102.12 | 102.84 | -0.977% | 77,859 | +9.699% |
| 2026-08-06 | 104.38 | 104.62 | 103.05 | 103.86 | +1.312% | 68,539 | +8.627% |
| 2026-08-05 | 105.10 | 105.10 | 102.45 | 102.52 | -2.283% | 62,563 | +10.052% |
| 2026-08-04 | 103.85 | 105.23 | 102.79 | 104.91 | -0.427% | 246,309 | +7.540% |
| 2026-08-03 | 105.35 | 106.29 | 104.25 | 105.36 | -1.385% | 262,695 | +7.080% |
| 2026-07-31 | 105.47 | 106.99 | 104.77 | 106.84 | +1.453% | 64,334 | +5.597% |
| 2026-07-30 | 104.19 | 105.39 | 103.67 | 105.31 | +0.410% | 43,459 | +7.131% |
| 2026-07-29 | 105.57 | 105.80 | 104.66 | 104.88 | +1.845% | 103,200 | +7.571% |
| 2026-07-28 | 104.77 | 105.21 | 102.60 | 102.98 | -1.605% | 75,250 | +9.555% |
| 2026-07-27 | 105.31 | 106.97 | 104.53 | 104.66 | -2.469% | 63,312 | +7.797% |
| 2026-07-24 | 107.18 | 108.92 | 107.11 | 107.31 | +0.290% | 47,695 | +5.135% |
| 2026-07-23 | 108.72 | 109.00 | 106.82 | 107.00 | -0.065% | 84,334 | +5.439% |
| 2026-07-22 | 107.00 | 107.70 | 106.49 | 107.07 | +1.397% | 56,154 | +5.370% |
| 2026-07-21 | 104.59 | 105.61 | 104.32 | 105.59 | +0.951% | 82,886 | +6.842% |
| 2026-07-20 | 104.22 | 105.58 | 104.22 | 104.60 | +0.029% | 89,705 | +7.859% |
| 2026-07-17 | 104.83 | 105.11 | 103.70 | 104.57 | +1.024% | 81,357 | +7.889% |
| 2026-07-16 | 102.89 | 103.97 | 102.89 | 103.51 | +0.759% | 48,683 | +8.994% |
| 2026-07-15 | 103.97 | 103.97 | 101.56 | 102.73 | -1.107% | 99,993 | +9.822% |
| 2026-07-14 | 103.97 | 104.21 | 102.53 | 103.88 | +0.561% | 78,693 | +8.606% |
| 2026-07-13 | 101.85 | 103.82 | 101.85 | 103.30 | +2.648% | 159,159 | +9.216% |
| 2026-07-10 | 100.97 | 100.97 | 99.28 | 100.64 | +0.214% | 100,106 | +12.108% |
| 2026-07-09 | 101.38 | 101.38 | 100.29 | 100.42 | -1.394% | 38,491 | +12.348% |
| 2026-07-08 | 101.23 | 102.20 | 100.00 | 101.84 | +2.167% | 103,535 | +10.782% |
| 2026-07-07 | 97.92 | 99.97 | 97.92 | 99.68 | +2.478% | 80,921 | +13.182% |
| 2026-07-06 | 97.15 | 98.14 | 97.15 | 97.27 | -0.174% | 80,436 | +15.986% |
| 2026-07-02 | 97.42 | 98.03 | 96.83 | 97.44 | +0.672% | 63,352 | +15.784% |
| 2026-07-01 | 97.60 | 98.36 | 96.55 | 96.79 | -1.194% | 87,937 | +16.562% |
| 2026-06-30 | 98.33 | 99.34 | 97.85 | 97.96 | -0.407% | 40,057 | +15.169% |
| 2026-06-29 | 98.79 | 99.47 | 98.17 | 98.36 | -0.203% | 83,320 | +14.701% |
| 2026-06-26 | 98.72 | 99.36 | 98.27 | 98.56 | -0.434% | 93,132 | +14.468% |
| 2026-06-25 | 97.23 | 99.31 | 96.94 | 98.99 | +1.466% | 142,584 | +13.971% |
| 2026-06-24 | 97.34 | 97.81 | 96.78 | 97.56 | -1.365% | 138,028 | +15.642% |
| 2026-06-23 | 98.00 | 99.16 | 97.76 | 98.91 | +0.467% | 90,739 | +14.063% |
| 2026-06-22 | 97.12 | 98.45 | 96.58 | 98.45 | +1.213% | 63,519 | +14.596% |
| 2026-06-18 | 97.89 | 97.89 | 96.45 | 97.27 | -1.539% | 166,786 | +15.986% |
| 2026-06-17 | 99.56 | 99.96 | 98.46 | 98.79 | -1.141% | 189,441 | +14.202% |
| 2026-06-16 | 99.66 | 100.27 | 99.58 | 99.93 | -0.755% | 264,451 | +12.899% |
| 2026-06-15 | 100.24 | 101.80 | 100.10 | 100.69 | -3.322% | 123,930 | +12.047% |
| 2026-06-12 | 103.36 | 105.26 | 103.14 | 104.15 | +0.926% | 129,103 | +8.325% |
| 2026-06-11 | 106.16 | 106.16 | 103.16 | 103.19 | -1.823% | 120,897 | +9.328% |
| 2026-06-10 | 104.25 | 106.47 | 104.25 | 105.11 | +1.516% | 164,478 | +7.335% |
| 2026-06-09 | 104.87 | 104.87 | 102.33 | 103.54 | -1.615% | 125,767 | +8.963% |
| 2026-06-08 | 104.73 | 106.23 | 104.73 | 105.24 | +1.163% | 82,155 | +7.203% |
| 2026-06-05 | 106.49 | 106.49 | 103.97 | 104.03 | -2.475% | 219,448 | +8.449% |
| 2026-06-04 | 105.63 | 107.04 | 105.56 | 106.67 | +0.301% | 67,968 | +5.765% |
| 2026-06-03 | 105.44 | 107.39 | 105.44 | 106.35 | +1.247% | 65,100 | +6.084% |
| 2026-06-02 | 103.63 | 105.30 | 103.63 | 105.04 | +1.273% | 77,009 | +7.407% |
| 2026-06-01 | 103.33 | 104.92 | 103.33 | 103.72 | +1.428% | 115,844 | +8.774% |
| 2026-05-29 | 103.00 | 103.22 | 101.75 | 102.26 | -1.255% | 126,686 | +10.327% |
| 2026-05-28 | 104.44 | 104.59 | 103.00 | 103.56 | -0.029% | 182,214 | +8.942% |
| 2026-05-27 | 103.75 | 104.71 | 102.86 | 103.59 | -1.661% | 306,843 | +8.910% |
| 2026-05-26 | 106.90 | 108.07 | 105.34 | 105.34 | -2.463% | 102,287 | +7.101% |
| 2026-05-22 | 107.29 | 108.18 | 106.98 | 108.00 | +0.784% | 85,788 | +4.463% |
| 2026-05-21 | 109.67 | 109.86 | 106.68 | 107.16 | -1.308% | 98,354 | +5.282% |
| 2026-05-20 | 110.35 | 111.47 | 108.07 | 108.58 | -1.915% | 129,505 | +3.905% |
| 2026-05-19 | 109.96 | 111.03 | 108.97 | 110.70 | +1.198% | 129,967 | +1.915% |
| 2026-05-18 | 107.01 | 109.54 | 106.28 | 109.39 | +1.787% | 87,004 | +3.136% |
| 2026-05-15 | 106.47 | 107.50 | 106.42 | 107.47 | +1.929% | 91,069 | +4.978% |
| 2026-05-14 | 104.42 | 105.66 | 104.42 | 105.44 | +0.776% | 19,735 | +7.003% |
| 2026-05-13 | 104.63 | 104.78 | 103.34 | 104.62 | -0.140% | 28,718 | +7.834% |
| 2026-05-12 | 104.80 | 105.11 | 103.79 | 104.77 | +0.740% | 54,306 | +7.683% |
| 2026-05-11 | 102.44 | 104.23 | 102.44 | 104.00 | +2.534% | 87,330 | +8.481% |
| 2026-05-08 | 101.67 | 102.51 | 101.06 | 101.43 | -0.344% | 57,762 | +11.229% |
| 2026-05-07 | 101.96 | 102.08 | 100.39 | 101.78 | -2.022% | 144,250 | +10.847% |
| 2026-05-06 | 105.32 | 105.83 | 103.59 | 103.88 | -4.618% | 113,665 | +8.606% |
| 2026-05-05 | 108.87 | 109.71 | 108.42 | 108.91 | -0.311% | 75,369 | +3.590% |
| 2026-05-04 | 107.70 | 109.62 | 107.47 | 109.25 | +1.261% | 136,996 | +3.268% |
| 2026-05-01 | 108.74 | 109.02 | 106.57 | 107.89 | -1.488% | 132,448 | +4.569% |
| 2026-04-30 | 106.65 | 109.67 | 106.07 | 109.52 | +1.407% | 136,974 | +3.013% |
| 2026-04-29 | 106.89 | 108.00 | 106.34 | 108.00 | +2.375% | 101,242 | +4.463% |
| 2026-04-28 | 105.41 | 105.98 | 104.85 | 105.50 | +1.525% | 117,439 | +6.943% |
| 2026-04-27 | 104.42 | 105.29 | 103.58 | 103.91 | -0.019% | 82,727 | +8.575% |
| 2026-04-24 | 103.39 | 103.93 | 102.51 | 103.93 | +0.309% | 75,535 | +8.554% |
| 2026-04-23 | 103.31 | 103.97 | 102.80 | 103.61 | +0.916% | 117,453 | +8.889% |
| 2026-04-22 | 101.49 | 102.90 | 101.49 | 102.67 | +1.764% | 82,086 | +9.886% |
| 2026-04-21 | 99.84 | 101.08 | 99.25 | 100.89 | +1.663% | 97,800 | +11.825% |
| 2026-04-20 | 99.43 | 100.16 | 98.88 | 99.24 | +0.232% | 76,269 | +13.684% |
| 2026-04-17 | 97.78 | 99.26 | 96.08 | 99.01 | -2.798% | 237,651 | +13.948% |
| 2026-04-16 | 100.50 | 102.43 | 100.50 | 101.86 | +1.394% | 99,342 | +10.760% |
| 2026-04-15 | 100.16 | 101.26 | 99.65 | 100.46 | -0.149% | 74,290 | +12.303% |
| 2026-04-14 | 102.03 | 102.03 | 100.11 | 100.61 | -2.263% | 92,778 | +12.136% |
| 2026-04-13 | 103.95 | 104.19 | 102.13 | 102.94 | +0.088% | 71,784 | +9.598% |
| 2026-04-10 | 102.54 | 103.35 | 101.71 | 102.85 | -0.165% | 77,565 | +9.694% |
| 2026-04-09 | 104.67 | 106.00 | 102.62 | 103.02 | -1.482% | 274,572 | +9.513% |
| 2026-04-08 | 101.64 | 104.95 | 100.76 | 104.57 | -3.221% | 383,985 | +7.889% |
| 2026-04-07 | 107.30 | 108.90 | 107.30 | 108.05 | +0.802% | 91,823 | +4.415% |
| 2026-04-06 | 106.26 | 107.31 | 106.03 | 107.19 | +0.535% | 102,199 | +5.252% |
| 2026-04-02 | 108.56 | 109.32 | 106.04 | 106.62 | +0.651% | 140,197 | +5.815% |
| 2026-04-01 | 107.06 | 108.40 | 104.83 | 105.93 | -3.234% | 425,691 | +6.504% |
| 2026-03-31 | 110.93 | 112.24 | 107.42 | 109.47 | -1.174% | 353,139 | +3.060% |
| 2026-03-30 | 113.60 | 114.01 | 110.43 | 110.77 | -1.747% | 274,601 | +1.851% |
| 2026-03-27 | 111.55 | 113.14 | 110.93 | 112.74 | +1.339% | 326,693 | +0.071% |
| 2026-03-26 | 109.76 | 112.05 | 109.75 | 111.25 | +1.515% | 140,932 | +1.411% |
| 2026-03-25 | 108.59 | 110.03 | 108.24 | 109.59 | +0.210% | 75,226 | +2.947% |
| 2026-03-24 | 107.49 | 110.29 | 107.49 | 109.36 | +2.292% | 109,464 | +3.164% |
| 2026-03-23 | 104.36 | 107.54 | 103.90 | 106.91 | +0.404% | 180,891 | +5.528% |
| 2026-03-20 | 107.28 | 108.29 | 106.30 | 106.48 | -0.253% | 138,972 | +5.954% |
| 2026-03-19 | 105.39 | 107.68 | 105.39 | 106.75 | +2.007% | 254,711 | +5.686% |
| 2026-03-18 | 104.65 | 105.23 | 104.32 | 104.65 | +0.172% | 201,843 | +7.807% |
| 2026-03-17 | 103.82 | 105.22 | 103.74 | 104.47 | +1.299% | 77,622 | +7.993% |
| 2026-03-16 | 103.17 | 103.50 | 102.10 | 103.13 | +0.301% | 44,613 | +9.396% |
| 2026-03-13 | 102.72 | 103.25 | 102.20 | 102.82 | -0.058% | 98,801 | +9.726% |
| 2026-03-12 | 102.69 | 104.18 | 102.39 | 102.88 | +0.557% | 111,197 | +9.662% |
| 2026-03-11 | 99.70 | 102.46 | 99.70 | 102.31 | +2.412% | 137,390 | +10.273% |
| 2026-03-10 | 100.37 | 101.45 | 99.42 | 99.90 | -1.314% | 183,473 | +12.933% |
| 2026-03-09 | 102.27 | 102.50 | 100.44 | 101.23 | -0.089% | 274,475 | +11.449% |
| 2026-03-06 | 102.18 | 102.70 | 100.71 | 101.32 | +0.128% | 409,160 | +11.350% |
| 2026-03-05 | 101.24 | 102.38 | 100.43 | 101.19 | +0.307% | 240,839 | +11.493% |
| 2026-03-04 | 100.45 | 101.09 | 99.03 | 100.88 | -0.257% | 622,251 | +11.836% |
| 2026-03-03 | 103.01 | 103.08 | 100.23 | 101.14 | -0.843% | 424,817 | +11.548% |
| 2026-03-02 | 103.00 | 103.11 | 100.00 | 102.00 | +2.225% | 798,487 | +10.608% |
| 2026-02-27 | 99.22 | 100.08 | 98.11 | 99.78 | +1.516% | 189,454 | +13.069% |
| 2026-02-26 | 96.73 | 99.00 | 96.12 | 98.29 | +0.738% | 111,909 | +14.783% |
| 2026-02-25 | 98.82 | 98.82 | 96.43 | 97.57 | -0.843% | 66,064 | +15.630% |
| 2026-02-24 | 98.10 | 98.43 | 96.83 | 98.40 | +0.285% | 77,394 | +14.654% |
| 2026-02-23 | 98.60 | 100.29 | 97.96 | 98.12 | -0.325% | 67,510 | +14.982% |
| 2026-02-20 | 97.78 | 98.59 | 97.47 | 98.44 | +0.295% | 113,930 | +14.608% |
| 2026-02-19 | 97.86 | 99.04 | 97.24 | 98.15 | +1.552% | 133,426 | +14.947% |
| 2026-02-18 | 96.11 | 96.70 | 95.72 | 96.65 | +1.758% | 74,486 | +16.730% |
| 2026-02-17 | 96.23 | 96.50 | 93.72 | 94.98 | -1.042% | 68,192 | +18.783% |
| 2026-02-13 | 94.25 | 96.28 | 94.25 | 95.98 | +1.555% | 114,350 | +17.545% |
| 2026-02-12 | 96.18 | 96.59 | 93.85 | 94.51 | -1.736% | 222,987 | +19.374% |
| 2026-02-11 | 94.98 | 96.26 | 94.84 | 96.18 | +2.723% | 142,193 | +17.301% |
| 2026-02-10 | 93.98 | 93.98 | 92.97 | 93.63 | -0.021% | 78,521 | +20.496% |
| 2026-02-09 | 93.00 | 93.89 | 92.68 | 93.65 | +0.321% | 166,656 | +20.470% |
| 2026-02-06 | 91.67 | 93.51 | 91.67 | 93.35 | +2.257% | 280,296 | +20.857% |
| 2026-02-05 | 91.50 | 91.55 | 89.63 | 91.29 | -1.073% | 207,382 | +23.584% |
| 2026-02-04 | 90.60 | 92.50 | 90.60 | 92.28 | +2.374% | 171,668 | +22.258% |
| 2026-02-03 | 87.87 | 90.23 | 87.29 | 90.14 | +2.947% | 388,761 | +25.161% |
| 2026-02-02 | 87.30 | 88.42 | 87.00 | 87.56 | -2.058% | 281,366 | +28.849% |
| 2026-01-30 | 88.71 | 89.42 | 87.58 | 89.40 | +0.562% | 207,795 | +26.197% |
| 2026-01-29 | 90.27 | 91.31 | 88.84 | 88.90 | +0.645% | 224,266 | +26.907% |
| 2026-01-28 | 87.96 | 88.46 | 87.43 | 88.33 | +0.810% | 275,919 | +27.726% |
| 2026-01-27 | 87.25 | 87.93 | 86.70 | 87.62 | +0.678% | 60,813 | +28.761% |
| 2026-01-26 | 88.07 | 88.07 | 86.42 | 87.03 | +0.034% | 80,084 | +29.633% |
| 2026-01-23 | 87.50 | 88.57 | 86.89 | 87.00 | +0.578% | 63,730 | +29.678% |
| 2026-01-22 | 86.01 | 86.56 | 85.60 | 86.50 | +0.395% | 63,263 | +30.428% |
| 2026-01-21 | 84.97 | 86.50 | 84.97 | 86.16 | +3.075% | 157,643 | +30.942% |
| 2026-01-20 | 84.53 | 84.53 | 83.37 | 83.59 | -0.221% | 146,776 | +34.968% |
| 2026-01-16 | 83.57 | 83.88 | 83.43 | 83.78 | +0.173% | 23,001 | +34.670% |
| 2026-01-15 | 83.69 | 84.69 | 83.23 | 83.63 | -1.030% | 54,833 | +34.904% |
| 2026-01-14 | 83.28 | 85.61 | 83.28 | 84.50 | +1.807% | 101,663 | +33.515% |
| 2026-01-13 | 82.44 | 83.70 | 82.44 | 83.00 | +1.616% | 136,303 | +35.928% |
| 2026-01-12 | 82.38 | 82.38 | 81.32 | 81.68 | -0.765% | 122,458 | +38.124% |
| 2026-01-09 | 82.97 | 83.05 | 82.18 | 82.31 | -0.357% | 33,231 | +37.067% |
| 2026-01-08 | 80.35 | 83.18 | 80.35 | 82.61 | +3.103% | 83,756 | +36.578% |
| 2026-01-07 | 81.25 | 81.25 | 79.88 | 80.12 | -0.830% | 35,241 | +40.815% |
| 2026-01-06 | 82.56 | 82.56 | 80.50 | 80.79 | -2.025% | 179,253 | +39.646% |
| 2026-01-05 | 83.53 | 83.53 | 80.49 | 82.46 | +1.477% | 188,129 | +36.818% |
| 2026-01-02 | 79.58 | 81.55 | 79.28 | 81.26 | +2.105% | 25,182 | +38.838% |
| 2025-12-31 | 80.03 | 80.03 | 79.41 | 79.58 | -0.792% | 24,025 | +41.760% |
| 2025-12-30 | 79.99 | 80.43 | 79.95 | 80.22 | +0.942% | 30,882 | +40.638% |
| 2025-12-29 | 79.22 | 79.61 | 78.92 | 79.47 | +0.973% | 22,351 | +41.964% |
| 2025-12-26 | 78.93 | 79.09 | 78.27 | 78.70 | -0.525% | 55,017 | +43.345% |
| 2025-12-24 | 79.30 | 79.43 | 78.99 | 79.12 | -0.440% | 30,930 | +42.594% |
| 2025-12-23 | 79.25 | 79.49 | 78.94 | 79.47 | +0.493% | 45,392 | +41.966% |
| 2025-12-22 | 79.25 | 79.78 | 78.97 | 79.08 | +0.228% | 68,756 | +42.666% |
| 2025-12-19 | 78.96 | 79.56 | 78.80 | 78.90 | +0.253% | 243,843 | +42.991% |
| 2025-12-18 | 80.17 | 80.17 | 78.51 | 78.70 | -1.820% | 49,777 | +43.353% |
| 2025-12-17 | 78.81 | 80.30 | 78.76 | 80.16 | +2.441% | 72,519 | +40.744% |
| 2025-12-16 | 80.31 | 80.31 | 78.05 | 78.25 | -3.443% | 108,110 | +44.179% |
| 2025-12-15 | 81.26 | 81.26 | 80.30 | 81.04 | -0.929% | 33,192 | +39.215% |
| 2025-12-12 | 83.02 | 83.02 | 81.56 | 81.80 | -1.172% | 55,994 | +37.922% |
| 2025-12-11 | 82.89 | 83.26 | 82.58 | 82.77 | -0.758% | 36,204 | +36.305% |
| 2025-12-10 | 83.03 | 83.51 | 82.33 | 83.40 | +0.667% | 41,754 | +35.272% |
| 2025-12-09 | 82.46 | 83.42 | 82.46 | 82.85 | +0.321% | 94,589 | +36.174% |
| 2025-12-08 | 83.39 | 83.59 | 82.45 | 82.58 | -1.591% | 38,448 | +36.611% |
| 2025-12-05 | 84.04 | 85.10 | 83.88 | 83.92 | +0.048% | 68,263 | +34.438% |
| 2025-12-04 | 83.37 | 84.12 | 83.08 | 83.88 | +0.551% | 35,707 | +34.502% |
| 2025-12-03 | 82.08 | 83.50 | 82.08 | 83.42 | +2.324% | 39,802 | +35.243% |
| 2025-12-02 | 82.42 | 82.42 | 81.15 | 81.53 | -1.218% | 103,068 | +38.387% |
| 2025-12-01 | 81.77 | 83.05 | 81.77 | 82.53 | +0.942% | 80,406 | +36.702% |
| 2025-11-28 | 80.58 | 82.08 | 80.58 | 81.76 | +1.546% | 65,006 | +37.989% |
| 2025-11-26 | 79.71 | 81.16 | 79.66 | 80.52 | +1.099% | 94,289 | +40.123% |
| 2025-11-25 | 79.44 | 79.84 | 78.72 | 79.64 | -0.388% | 88,925 | +41.662% |
| 2025-11-24 | 79.82 | 80.26 | 78.52 | 79.95 | +0.025% | 109,713 | +41.113% |
| 2025-11-21 | 79.04 | 80.26 | 78.51 | 79.93 | +1.113% | 81,204 | +41.149% |
| 2025-11-20 | 80.91 | 82.33 | 79.05 | 79.05 | -1.716% | 47,385 | +42.720% |
| 2025-11-19 | 80.06 | 80.54 | 79.44 | 80.43 | -1.228% | 56,936 | +40.271% |
| 2025-11-18 | 80.31 | 81.64 | 80.22 | 81.43 | +0.730% | 81,294 | +38.548% |
| 2025-11-17 | 82.51 | 82.51 | 80.57 | 80.84 | -2.042% | 67,577 | +39.560% |
| 2025-11-14 | 80.75 | 82.73 | 80.59 | 82.53 | +1.757% | 81,068 | +36.710% |
| 2025-11-13 | 81.52 | 82.11 | 80.73 | 81.10 | -0.073% | 78,479 | +39.112% |
| 2025-11-12 | 81.77 | 82.16 | 81.09 | 81.16 | -1.278% | 68,275 | +39.011% |
| 2025-11-11 | 81.58 | 82.71 | 81.57 | 82.21 | +1.506% | 40,533 | +37.234% |
| 2025-11-10 | 80.56 | 81.10 | 79.55 | 80.99 | +0.972% | 39,738 | +39.301% |
| 2025-11-07 | 79.22 | 80.25 | 79.01 | 80.21 | +1.199% | 116,320 | +40.656% |
| 2025-11-06 | 78.24 | 79.94 | 78.24 | 79.26 | +1.955% | 139,340 | +42.342% |
| 2025-11-05 | 77.50 | 78.72 | 77.49 | 77.74 | +0.582% | 33,945 | +45.125% |
| 2025-11-04 | 77.22 | 77.63 | 76.61 | 77.29 | -1.353% | 79,718 | +45.970% |
| 2025-11-03 | 77.79 | 78.38 | 76.98 | 78.35 | +0.824% | 54,230 | +43.995% |
| 2025-10-31 | 77.34 | 78.01 | 77.21 | 77.71 | +0.765% | 90,160 | +45.181% |
| 2025-10-30 | 77.08 | 78.12 | 77.08 | 77.12 | -0.233% | 30,361 | +46.291% |
| 2025-10-29 | 76.93 | 77.78 | 76.93 | 77.30 | +0.481% | 53,552 | +45.951% |
| 2025-10-28 | 77.55 | 77.55 | 76.91 | 76.93 | -1.359% | 39,384 | +46.653% |
| 2025-10-27 | 78.21 | 78.38 | 77.77 | 77.99 | +0.167% | 71,944 | +44.660% |
| 2025-10-24 | 79.13 | 79.21 | 77.85 | 77.86 | -1.356% | 31,049 | +44.901% |
| 2025-10-23 | 78.48 | 79.33 | 78.25 | 78.93 | +1.990% | 67,492 | +42.937% |
| 2025-10-22 | 77.14 | 77.81 | 76.24 | 77.39 | +1.071% | 112,205 | +45.781% |
| 2025-10-21 | 76.83 | 77.03 | 76.09 | 76.57 | +0.183% | 123,393 | +47.342% |
| 2025-10-20 | 75.80 | 76.51 | 75.80 | 76.43 | +1.433% | 37,747 | +47.612% |
| 2025-10-17 | 75.10 | 75.41 | 74.75 | 75.35 | +0.534% | 42,712 | +49.728% |
| 2025-10-16 | 76.45 | 76.45 | 74.43 | 74.95 | -1.653% | 62,718 | +50.527% |
| 2025-10-15 | 76.53 | 77.03 | 75.76 | 76.21 | +0.356% | 34,215 | +48.038% |
| 2025-10-14 | 74.91 | 76.44 | 74.80 | 75.94 | -0.184% | 40,254 | +48.565% |
| 2025-10-13 | 75.77 | 76.15 | 75.54 | 76.08 | +1.318% | 38,825 | +48.291% |
| 2025-10-10 | 77.32 | 77.44 | 75.03 | 75.09 | -3.669% | 62,956 | +50.246% |
| 2025-10-09 | 79.47 | 79.47 | 77.85 | 77.95 | -1.814% | 75,802 | +44.734% |
| 2025-10-08 | 80.02 | 80.02 | 78.66 | 79.39 | -0.688% | 37,478 | +42.109% |
| 2025-10-07 | 79.83 | 79.96 | 78.82 | 79.94 | +0.150% | 47,653 | +41.131% |
| 2025-10-06 | 79.77 | 80.31 | 79.50 | 79.82 | +0.729% | 68,839 | +41.343% |
| 2025-10-03 | 79.35 | 79.82 | 79.20 | 79.24 | +0.268% | 98,282 | +42.374% |
| 2025-10-02 | 80.42 | 80.47 | 78.90 | 79.03 | -1.422% | 61,231 | +42.756% |
| 2025-10-01 | 79.39 | 80.42 | 79.39 | 80.17 | +0.703% | 47,244 | +40.726% |
| 2025-09-30 | 79.69 | 79.98 | 78.88 | 79.61 | -1.007% | 126,199 | +41.716% |
| 2025-09-29 | 81.26 | 81.26 | 79.91 | 80.42 | -1.398% | 96,148 | +40.288% |
| 2025-09-26 | 80.92 | 82.49 | 80.92 | 81.56 | +1.229% | 84,141 | +38.328% |
| 2025-09-25 | 79.84 | 80.71 | 79.64 | 80.57 | +0.675% | 38,698 | +40.027% |
| 2025-09-24 | 79.43 | 80.80 | 79.43 | 80.03 | +1.535% | 138,687 | +40.972% |
| 2025-09-23 | 77.83 | 79.70 | 77.83 | 78.82 | +2.244% | 129,406 | +43.136% |
| 2025-09-22 | 76.54 | 77.41 | 76.34 | 77.09 | -0.516% | 24,417 | +46.348% |
| 2025-09-19 | 78.60 | 78.60 | 77.20 | 77.49 | -1.575% | 28,960 | +45.593% |
| 2025-09-18 | 78.94 | 79.07 | 78.02 | 78.73 | -0.063% | 94,051 | +43.300% |
| 2025-09-17 | 78.53 | 79.53 | 78.35 | 78.78 | +0.038% | 33,822 | +43.209% |
| 2025-09-16 | 77.50 | 78.98 | 77.50 | 78.75 | +2.034% | 43,331 | +43.263% |
| 2025-09-15 | 77.85 | 78.11 | 77.17 | 77.18 | -0.720% | 32,314 | +46.178% |
| 2025-09-12 | 78.58 | 78.80 | 77.74 | 77.74 | -0.703% | 28,200 | +45.125% |
| 2025-09-11 | 78.09 | 78.39 | 78.02 | 78.29 | -0.077% | 21,318 | +44.105% |
| 2025-09-10 | 76.87 | 78.39 | 76.87 | 78.35 | +2.151% | 50,825 | +43.995% |
| 2025-09-09 | 76.88 | 78.03 | 76.69 | 76.70 | +0.183% | 104,596 | +47.093% |
| 2025-09-08 | 77.35 | 77.35 | 76.08 | 76.56 | -0.636% | 137,336 | +47.362% |
| 2025-09-05 | 77.62 | 78.00 | 76.37 | 77.05 | -1.634% | 39,596 | +46.424% |
| 2025-09-04 | 77.47 | 78.46 | 77.14 | 78.33 | +1.175% | 28,339 | +44.032% |
| 2025-09-03 | 78.70 | 79.36 | 77.18 | 77.42 | -2.383% | 49,422 | +45.725% |
| 2025-09-02 | 78.95 | 79.45 | 78.36 | 79.31 | +0.253% | 36,176 | +42.252% |
| 2025-08-29 | 78.74 | 79.33 | 78.61 | 79.11 | +0.381% | 28,175 | +42.612% |
| 2025-08-28 | 78.07 | 78.91 | 77.61 | 78.81 | +1.077% | 28,761 | +43.154% |
| 2025-08-27 | 76.83 | 78.28 | 76.83 | 77.97 | +1.174% | 38,240 | +44.697% |
| 2025-08-26 | 76.79 | 77.09 | 76.27 | 77.06 | -0.201% | 31,914 | +46.396% |
| 2025-08-25 | 76.68 | 77.33 | 76.66 | 77.22 | +0.442% | 21,262 | +46.102% |
| 2025-08-22 | 75.25 | 77.06 | 75.25 | 76.88 | +2.520% | 38,369 | +46.748% |
| 2025-08-21 | 74.43 | 75.16 | 74.20 | 74.99 | +0.482% | 34,580 | +50.447% |
| 2025-08-20 | 74.41 | 74.86 | 74.00 | 74.63 | +0.674% | 17,674 | +51.172% |
| 2025-08-19 | 73.78 | 74.70 | 73.67 | 74.13 | +0.027% | 23,017 | +52.192% |
| 2025-08-18 | 74.28 | 74.32 | 73.62 | 74.11 | -0.710% | 23,102 | +52.233% |
| 2025-08-15 | 74.82 | 75.61 | 74.63 | 74.64 | -0.374% | 106,058 | +51.152% |
| 2025-08-14 | 74.54 | 74.92 | 73.85 | 74.92 | +0.241% | 80,554 | +50.587% |
| 2025-08-13 | 73.96 | 74.77 | 73.69 | 74.74 | +1.130% | 25,929 | +50.950% |
| 2025-08-12 | 73.34 | 74.40 | 73.34 | 73.91 | +0.640% | 62,253 | +52.655% |
| 2025-08-11 | 74.12 | 74.13 | 73.30 | 73.44 | -0.750% | 51,810 | +53.632% |
| 2025-08-08 | 74.06 | 74.78 | 73.66 | 73.99 | +0.544% | 34,223 | +52.480% |
| 2025-08-07 | 74.74 | 75.58 | 73.46 | 73.59 | -0.379% | 41,930 | +53.309% |
| 2025-08-06 | 75.16 | 75.61 | 73.64 | 73.87 | -1.270% | 46,716 | +52.728% |
| 2025-08-05 | 74.67 | 74.92 | 73.65 | 74.82 | +0.107% | 50,702 | +50.789% |
| 2025-08-04 | 74.32 | 75.09 | 74.32 | 74.74 | +0.336% | 44,260 | +50.950% |
| 2025-08-01 | 75.80 | 75.80 | 73.99 | 74.49 | -2.372% | 43,667 | +51.457% |
| 2025-07-31 | 76.10 | 77.20 | 76.10 | 76.30 | -0.547% | 37,390 | +47.864% |
| 2025-07-30 | 77.42 | 77.42 | 76.23 | 76.72 | -1.464% | 37,581 | +47.054% |
| 2025-07-29 | 77.28 | 77.89 | 76.95 | 77.86 | +0.902% | 36,519 | +44.901% |
| 2025-07-28 | 76.68 | 77.31 | 76.68 | 77.16 | +1.292% | 40,059 | +46.208% |
| 2025-07-25 | 76.59 | 76.60 | 75.84 | 76.18 | -0.327% | 30,592 | +48.097% |
| 2025-07-24 | 75.78 | 76.50 | 75.59 | 76.43 | +0.619% | 30,427 | +47.612% |
| 2025-07-23 | 75.01 | 75.98 | 74.84 | 75.96 | +1.537% | 60,072 | +48.526% |
| 2025-07-22 | 74.22 | 75.05 | 74.22 | 74.81 | +0.551% | 67,458 | +50.809% |
| 2025-07-21 | 75.62 | 75.62 | 74.28 | 74.40 | -1.600% | 82,123 | +51.640% |
| 2025-07-18 | 76.13 | 76.65 | 75.43 | 75.61 | +0.212% | 96,688 | +49.213% |
| 2025-07-17 | 74.59 | 75.59 | 74.59 | 75.45 | +1.045% | 34,211 | +49.529% |
| 2025-07-16 | 75.73 | 75.73 | 74.33 | 74.67 | -1.073% | 25,063 | +51.091% |
| 2025-07-15 | 76.94 | 76.94 | 75.48 | 75.48 | -2.063% | 25,375 | +49.470% |
| 2025-07-14 | 77.65 | 77.65 | 76.58 | 77.07 | -1.142% | 22,712 | +46.386% |
| 2025-07-11 | 77.28 | 78.27 | 77.18 | 77.96 | +0.490% | 27,981 | +44.715% |
| 2025-07-10 | 76.73 | 77.61 | 76.26 | 77.58 | +0.610% | 16,189 | +45.424% |
| 2025-07-09 | 77.45 | 77.45 | 76.90 | 77.11 | -0.619% | 19,698 | +46.310% |
| 2025-07-08 | 75.29 | 77.94 | 75.29 | 77.59 | +2.823% | 85,678 | +45.405% |
| 2025-07-07 | 75.85 | 76.27 | 74.75 | 75.46 | -1.166% | 39,846 | +49.510% |
| 2025-07-03 | 76.28 | 76.60 | 76.14 | 76.35 | -0.039% | 20,406 | +47.767% |
| 2025-07-02 | 75.64 | 76.49 | 74.97 | 76.38 | +1.731% | 18,710 | +47.709% |
| 2025-07-01 | 74.46 | 75.42 | 73.76 | 75.08 | +0.806% | 32,601 | +50.266% |
| 2025-06-30 | 74.54 | 74.86 | 74.26 | 74.48 | -0.428% | 68,219 | +51.477% |
| 2025-06-27 | 75.17 | 75.17 | 74.32 | 74.80 | -0.545% | 37,313 | +50.829% |
| 2025-06-26 | 74.14 | 75.36 | 74.14 | 75.21 | +1.676% | 48,486 | +50.007% |
| 2025-06-25 | 74.52 | 74.63 | 73.94 | 73.97 | -0.858% | 82,899 | +52.521% |
| 2025-06-24 | 74.06 | 75.12 | 73.94 | 74.61 | -0.600% | 74,672 | +51.213% |
| 2025-06-23 | 78.32 | 78.32 | 74.78 | 75.06 | -3.708% | 64,380 | +50.306% |
| 2025-06-20 | 77.76 | 78.16 | 77.47 | 77.95 | +0.815% | 52,113 | +44.734% |
| 2025-06-18 | 78.31 | 78.61 | 77.26 | 77.32 | -0.859% | 50,910 | +45.913% |
| 2025-06-17 | 78.05 | 78.64 | 77.88 | 77.99 | +0.788% | 72,396 | +44.660% |
| 2025-06-16 | 77.63 | 78.33 | 76.95 | 77.38 | -0.668% | 55,759 | +45.800% |
| 2025-06-13 | 77.95 | 78.04 | 76.74 | 77.90 | +2.110% | 85,592 | +44.827% |
| 2025-06-12 | 75.59 | 76.37 | 75.15 | 76.29 | +0.342% | 90,653 | +47.883% |
| 2025-06-11 | 75.65 | 76.32 | 75.05 | 76.03 | +1.333% | 98,077 | +48.389% |
| 2025-06-10 | 74.48 | 75.57 | 74.48 | 75.03 | +1.625% | 54,142 | +50.367% |
| 2025-06-09 | 73.99 | 74.59 | 73.52 | 73.83 | +0.095% | 54,180 | +52.811% |
| 2025-06-06 | 73.12 | 73.94 | 73.12 | 73.76 | +1.864% | 32,527 | +52.956% |
| 2025-06-05 | 72.83 | 72.92 | 72.16 | 72.41 | -0.041% | 60,279 | +55.807% |
| 2025-06-04 | 73.95 | 74.29 | 72.24 | 72.44 | -2.002% | 98,632 | +55.743% |
| 2025-06-03 | 72.88 | 74.35 | 72.64 | 73.92 | +1.594% | 63,453 | +52.624% |
| 2025-06-02 | 73.13 | 73.13 | 71.85 | 72.76 | +1.521% | 76,491 | +55.058% |
| 2025-05-30 | 72.00 | 72.24 | 71.27 | 71.67 | -1.281% | 58,610 | +57.416% |
| 2025-05-29 | 72.31 | 72.60 | 71.77 | 72.60 | +0.582% | 35,184 | +55.399% |
| 2025-05-28 | 73.54 | 73.54 | 71.98 | 72.18 | -1.177% | 60,309 | +56.304% |
| 2025-05-27 | 73.00 | 73.19 | 72.28 | 73.04 | +0.940% | 66,141 | +54.463% |
| 2025-05-23 | 71.25 | 72.53 | 71.25 | 72.36 | +0.291% | 56,733 | +55.915% |
| 2025-05-22 | 71.99 | 72.60 | 71.21 | 72.15 | -0.428% | 61,919 | +56.369% |
| 2025-05-21 | 73.66 | 73.66 | 72.45 | 72.46 | -2.029% | 134,934 | +55.700% |
| 2025-05-20 | 74.60 | 74.62 | 73.95 | 73.96 | -0.819% | 58,765 | +52.540% |
| 2025-05-19 | 74.89 | 74.89 | 74.02 | 74.57 | -1.242% | 34,467 | +51.290% |
| 2025-05-16 | 75.81 | 75.81 | 74.75 | 75.51 | -0.066% | 44,950 | +49.411% |
| 2025-05-15 | 74.75 | 75.61 | 74.35 | 75.56 | -0.079% | 37,009 | +49.312% |
| 2025-05-14 | 75.53 | 75.99 | 75.30 | 75.62 | -0.369% | 36,783 | +49.193% |
| 2025-05-13 | 75.01 | 76.47 | 74.76 | 75.90 | +2.016% | 54,863 | +48.643% |
| 2025-05-12 | 75.33 | 75.74 | 73.96 | 74.40 | +2.990% | 44,569 | +51.640% |
| 2025-05-09 | 72.12 | 72.30 | 71.53 | 72.24 | +1.106% | 128,912 | +56.174% |
| 2025-05-08 | 70.85 | 72.23 | 70.69 | 71.45 | +1.795% | 155,759 | +57.901% |
| 2025-05-07 | 70.51 | 70.52 | 69.56 | 70.19 | -0.028% | 93,380 | +60.735% |
| 2025-05-06 | 70.76 | 71.22 | 69.92 | 70.21 | -0.595% | 84,839 | +60.689% |
| 2025-05-05 | 70.83 | 71.17 | 70.18 | 70.63 | -1.725% | 85,685 | +59.734% |
| 2025-05-02 | 71.44 | 71.87 | 70.38 | 71.87 | +1.943% | 132,764 | +56.978% |
| 2025-05-01 | 69.50 | 71.46 | 69.50 | 70.50 | +0.729% | 114,673 | +60.028% |
| 2025-04-30 | 70.71 | 70.71 | 69.16 | 69.99 | -2.670% | 67,063 | +61.194% |
| 2025-04-29 | 71.73 | 72.22 | 71.12 | 71.91 | -0.471% | 59,438 | +56.891% |
| 2025-04-28 | 71.66 | 72.41 | 71.57 | 72.25 | +0.767% | 37,459 | +56.152% |
| 2025-04-25 | 71.13 | 71.72 | 70.87 | 71.70 | -0.098% | 67,991 | +57.350% |
| 2025-04-24 | 71.11 | 72.00 | 70.76 | 71.77 | +1.643% | 110,027 | +57.197% |
| 2025-04-23 | 71.80 | 72.23 | 70.31 | 70.61 | -0.042% | 99,396 | +59.779% |
| 2025-04-22 | 69.82 | 71.18 | 69.39 | 70.64 | +2.511% | 81,533 | +59.711% |
| 2025-04-21 | 69.95 | 70.00 | 68.21 | 68.91 | -3.107% | 71,620 | +63.721% |
| 2025-04-17 | 70.09 | 72.05 | 70.09 | 71.12 | +2.301% | 104,262 | +58.633% |
| 2025-04-16 | 69.13 | 70.61 | 69.10 | 69.52 | +0.988% | 55,560 | +62.284% |
| 2025-04-15 | 68.57 | 69.93 | 68.57 | 68.84 | 0.000% | 56,027 | +63.887% |