RSPT
Invesco S&P 500 Equal Weight Technology ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:55 PM EDT
68.09USD+0.994%(+0.67)1,239,660
Pre-marketOct 2, 2026 9:15:30 AM EDT
68.49USD+1.587%(+1.07)
RSPT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 68.17 | 68.44 | 67.95 | 68.12 | +1.038% | 1,239,660 | 0.000% |
| 2026-10-01 | 66.69 | 67.69 | 66.56 | 67.42 | +2.369% | 971,199 | +1.038% |
| 2026-09-30 | 65.83 | 66.21 | 65.72 | 65.86 | +0.396% | 516,818 | +3.432% |
| 2026-09-29 | 65.92 | 65.92 | 65.15 | 65.60 | +0.030% | 750,401 | +3.841% |
| 2026-09-28 | 65.72 | 65.82 | 64.81 | 65.58 | -1.205% | 877,476 | +3.873% |
| 2026-09-25 | 66.36 | 66.82 | 66.22 | 66.38 | +0.759% | 450,416 | +2.621% |
| 2026-09-24 | 65.86 | 66.31 | 65.62 | 65.88 | -0.858% | 1,064,532 | +3.400% |
| 2026-09-23 | 66.70 | 66.75 | 65.91 | 66.45 | -0.165% | 532,344 | +2.513% |
| 2026-09-22 | 66.25 | 66.64 | 65.94 | 66.56 | +0.453% | 393,916 | +2.344% |
| 2026-09-21 | 65.53 | 66.28 | 65.26 | 66.26 | +2.379% | 401,232 | +2.807% |
| 2026-09-18 | 64.97 | 64.97 | 64.05 | 64.72 | +0.062% | 276,574 | +5.253% |
| 2026-09-17 | 64.37 | 64.81 | 64.14 | 64.68 | +1.826% | 296,367 | +5.318% |
| 2026-09-16 | 63.92 | 64.33 | 62.97 | 63.52 | -0.423% | 741,174 | +7.242% |
| 2026-09-15 | 63.82 | 64.20 | 63.70 | 63.79 | -0.188% | 701,823 | +6.788% |
| 2026-09-14 | 63.54 | 64.38 | 63.31 | 63.91 | -1.328% | 426,851 | +6.587% |
| 2026-09-11 | 63.88 | 64.82 | 63.88 | 64.77 | +2.517% | 320,769 | +5.172% |
| 2026-09-10 | 63.22 | 63.79 | 63.03 | 63.18 | -1.297% | 850,805 | +7.819% |
| 2026-09-09 | 63.91 | 64.42 | 63.91 | 64.01 | +0.016% | 499,656 | +6.421% |
| 2026-09-08 | 64.31 | 64.31 | 63.64 | 64.00 | -0.249% | 262,924 | +6.438% |
| 2026-09-04 | 64.19 | 64.32 | 63.87 | 64.16 | -0.156% | 420,232 | +6.172% |
| 2026-09-03 | 63.44 | 64.29 | 63.18 | 64.26 | +1.340% | 267,966 | +6.007% |
| 2026-09-02 | 63.49 | 63.66 | 63.07 | 63.41 | -0.314% | 302,270 | +7.428% |
| 2026-09-01 | 64.11 | 64.33 | 63.29 | 63.61 | -2.123% | 514,050 | +7.090% |
| 2026-08-31 | 64.67 | 65.10 | 64.50 | 64.99 | +0.340% | 586,072 | +4.816% |
| 2026-08-28 | 65.48 | 65.66 | 64.64 | 64.77 | -1.595% | 450,219 | +5.172% |
| 2026-08-27 | 65.00 | 65.82 | 64.91 | 65.82 | +2.860% | 373,399 | +3.494% |
| 2026-08-26 | 62.91 | 64.17 | 62.91 | 63.99 | +0.788% | 372,420 | +6.454% |
| 2026-08-25 | 63.51 | 63.90 | 63.09 | 63.49 | +0.714% | 589,879 | +7.292% |
| 2026-08-24 | 63.39 | 63.47 | 62.56 | 63.04 | -1.531% | 510,072 | +8.058% |
| 2026-08-21 | 64.05 | 64.16 | 63.44 | 64.02 | +0.581% | 412,147 | +6.404% |
| 2026-08-20 | 63.67 | 64.14 | 63.53 | 63.65 | -0.266% | 246,164 | +7.023% |
| 2026-08-19 | 64.75 | 64.97 | 63.52 | 63.82 | -0.947% | 415,126 | +6.738% |
| 2026-08-18 | 64.81 | 65.27 | 64.12 | 64.43 | -2.245% | 349,845 | +5.727% |
| 2026-08-17 | 66.24 | 66.43 | 65.86 | 65.91 | -0.468% | 279,909 | +3.353% |
| 2026-08-14 | 66.83 | 66.89 | 65.94 | 66.22 | -0.571% | 519,971 | +2.869% |
| 2026-08-13 | 65.82 | 66.83 | 65.82 | 66.60 | +1.602% | 588,218 | +2.282% |
| 2026-08-12 | 65.59 | 65.73 | 65.05 | 65.55 | +1.502% | 381,931 | +3.921% |
| 2026-08-11 | 64.79 | 65.03 | 64.25 | 64.58 | +0.015% | 526,781 | +5.482% |
| 2026-08-10 | 64.82 | 65.25 | 64.45 | 64.57 | -0.124% | 753,103 | +5.498% |
| 2026-08-07 | 64.78 | 64.94 | 64.10 | 64.65 | +1.843% | 639,470 | +5.367% |
| 2026-08-06 | 62.55 | 64.02 | 62.06 | 63.48 | -0.673% | 685,325 | +7.309% |
| 2026-08-05 | 64.52 | 65.11 | 63.91 | 63.91 | -1.160% | 575,800 | +6.587% |
| 2026-08-04 | 62.79 | 64.89 | 62.76 | 64.66 | +5.481% | 605,534 | +5.351% |
| 2026-08-03 | 60.40 | 61.49 | 59.94 | 61.30 | +1.456% | 590,726 | +11.126% |
| 2026-07-31 | 60.94 | 61.28 | 59.61 | 60.42 | +0.566% | 587,393 | +12.744% |
| 2026-07-30 | 59.60 | 60.18 | 59.16 | 60.08 | +2.736% | 479,907 | +13.382% |
| 2026-07-29 | 59.28 | 60.30 | 58.47 | 58.48 | -1.383% | 704,717 | +16.484% |
| 2026-07-28 | 58.85 | 59.50 | 57.94 | 59.30 | -0.720% | 487,710 | +14.874% |
| 2026-07-27 | 60.09 | 60.30 | 58.68 | 59.73 | +0.674% | 632,639 | +14.047% |
| 2026-07-24 | 59.67 | 60.09 | 59.08 | 59.33 | -0.720% | 360,826 | +14.815% |
| 2026-07-23 | 59.96 | 60.65 | 59.45 | 59.76 | -0.813% | 587,248 | +13.989% |
| 2026-07-22 | 60.09 | 60.83 | 60.00 | 60.25 | -0.725% | 590,616 | +13.062% |
| 2026-07-21 | 60.38 | 60.78 | 60.13 | 60.69 | +2.103% | 791,466 | +12.243% |
| 2026-07-20 | 59.76 | 60.25 | 59.33 | 59.44 | +0.017% | 729,130 | +14.603% |
| 2026-07-17 | 58.35 | 60.15 | 58.18 | 59.43 | -0.585% | 1,348,997 | +14.622% |
| 2026-07-16 | 60.10 | 60.28 | 59.30 | 59.78 | -1.678% | 1,473,237 | +13.951% |
| 2026-07-15 | 62.56 | 62.72 | 59.80 | 60.80 | -2.030% | 1,089,308 | +12.039% |
| 2026-07-14 | 62.07 | 62.46 | 61.64 | 62.06 | +0.616% | 403,628 | +9.765% |
| 2026-07-13 | 62.15 | 62.48 | 61.36 | 61.68 | -1.799% | 715,142 | +10.441% |
| 2026-07-10 | 62.89 | 63.19 | 62.20 | 62.81 | -0.365% | 840,791 | +8.454% |
| 2026-07-09 | 62.49 | 63.46 | 62.31 | 63.04 | +2.388% | 733,672 | +8.058% |
| 2026-07-08 | 60.65 | 61.62 | 60.29 | 61.57 | +0.555% | 567,982 | +10.638% |
| 2026-07-07 | 61.53 | 61.78 | 60.41 | 61.23 | -1.891% | 1,344,307 | +11.253% |
| 2026-07-06 | 61.82 | 63.08 | 61.74 | 62.41 | +1.695% | 935,807 | +9.149% |
| 2026-07-02 | 63.40 | 63.94 | 60.90 | 61.37 | -3.156% | 1,163,748 | +10.999% |
| 2026-07-01 | 63.61 | 64.28 | 63.34 | 63.37 | -1.752% | 1,355,291 | +7.496% |
| 2026-06-30 | 63.18 | 64.69 | 63.01 | 64.50 | +1.960% | 1,329,876 | +5.612% |
| 2026-06-29 | 62.44 | 63.33 | 61.19 | 63.26 | +2.296% | 975,972 | +7.683% |
| 2026-06-26 | 61.81 | 62.25 | 61.49 | 61.84 | -1.950% | 1,077,116 | +10.155% |
| 2026-06-25 | 63.94 | 63.94 | 61.84 | 63.07 | +1.236% | 885,578 | +8.007% |
| 2026-06-24 | 62.15 | 63.12 | 61.63 | 62.30 | -0.048% | 604,257 | +9.342% |
| 2026-06-23 | 62.25 | 63.00 | 62.05 | 62.33 | -3.454% | 849,434 | +9.289% |
| 2026-06-22 | 64.41 | 65.11 | 63.89 | 64.56 | +0.985% | 600,682 | +5.514% |
| 2026-06-18 | 63.95 | 64.13 | 63.37 | 63.93 | +2.321% | 748,910 | +6.554% |
| 2026-06-17 | 63.84 | 64.10 | 62.40 | 62.48 | -0.983% | 711,124 | +9.027% |
| 2026-06-16 | 64.77 | 65.40 | 63.05 | 63.10 | -2.518% | 792,216 | +7.956% |
| 2026-06-15 | 64.67 | 64.95 | 64.33 | 64.73 | +3.155% | 754,678 | +5.237% |
| 2026-06-12 | 61.89 | 63.07 | 61.26 | 62.75 | +1.455% | 700,815 | +8.558% |
| 2026-06-11 | 60.18 | 61.98 | 59.76 | 61.85 | +3.515% | 920,885 | +10.137% |
| 2026-06-10 | 60.57 | 61.98 | 59.68 | 59.75 | -2.782% | 965,247 | +14.008% |
| 2026-06-09 | 63.23 | 63.80 | 58.70 | 61.46 | -2.103% | 2,308,853 | +10.836% |
| 2026-06-08 | 63.15 | 63.59 | 62.34 | 62.78 | +1.816% | 600,282 | +8.506% |
| 2026-06-05 | 64.63 | 64.68 | 61.47 | 61.66 | -6.717% | 1,066,641 | +10.477% |
| 2026-06-04 | 65.55 | 66.62 | 65.00 | 66.10 | -1.314% | 1,029,350 | +3.056% |
| 2026-06-03 | 67.27 | 67.47 | 65.94 | 66.98 | -0.756% | 539,763 | +1.702% |
| 2026-06-02 | 66.79 | 67.49 | 66.64 | 67.49 | +1.733% | 764,179 | +0.933% |
| 2026-06-01 | 64.59 | 66.43 | 64.50 | 66.34 | +2.964% | 784,242 | +2.683% |
| 2026-05-29 | 63.89 | 64.55 | 63.66 | 64.43 | +3.039% | 529,457 | +5.727% |
| 2026-05-28 | 62.29 | 63.03 | 61.59 | 62.53 | +0.985% | 331,449 | +8.940% |
| 2026-05-27 | 62.75 | 62.75 | 61.40 | 61.92 | -0.753% | 508,610 | +10.013% |
| 2026-05-26 | 61.80 | 62.57 | 61.34 | 62.39 | +2.379% | 621,099 | +9.184% |
| 2026-05-22 | 59.88 | 61.16 | 59.88 | 60.94 | +2.714% | 445,613 | +11.782% |
| 2026-05-21 | 58.04 | 59.36 | 58.04 | 59.33 | +1.367% | 288,793 | +14.815% |
| 2026-05-20 | 57.53 | 58.57 | 57.26 | 58.53 | +2.182% | 325,889 | +16.385% |
| 2026-05-19 | 57.14 | 57.78 | 56.65 | 57.28 | -0.728% | 277,918 | +18.925% |
| 2026-05-18 | 58.25 | 58.32 | 56.90 | 57.70 | -0.449% | 419,745 | +18.059% |
| 2026-05-15 | 57.62 | 58.50 | 57.36 | 57.96 | -1.328% | 198,727 | +17.529% |
| 2026-05-14 | 58.29 | 58.97 | 58.11 | 58.74 | +0.686% | 246,495 | +15.969% |
| 2026-05-13 | 58.61 | 58.64 | 57.50 | 58.34 | +0.899% | 193,142 | +16.764% |
| 2026-05-12 | 58.45 | 58.45 | 56.56 | 57.82 | -1.867% | 371,504 | +17.814% |
| 2026-05-11 | 58.33 | 59.02 | 58.29 | 58.92 | +1.324% | 356,645 | +15.614% |
| 2026-05-08 | 57.08 | 58.18 | 56.85 | 58.15 | +3.085% | 240,920 | +17.145% |
| 2026-05-07 | 56.73 | 57.00 | 55.97 | 56.41 | -0.230% | 283,318 | +20.759% |
| 2026-05-06 | 56.25 | 56.56 | 55.50 | 56.54 | +1.399% | 311,026 | +20.481% |
| 2026-05-05 | 54.96 | 55.86 | 54.94 | 55.76 | +2.293% | 320,017 | +22.166% |
| 2026-05-04 | 54.60 | 54.91 | 54.20 | 54.51 | +0.461% | 496,260 | +24.968% |
| 2026-05-01 | 53.83 | 54.32 | 53.70 | 54.26 | +1.288% | 250,440 | +25.544% |
| 2026-04-30 | 52.82 | 53.65 | 52.32 | 53.57 | +1.960% | 228,564 | +27.161% |
| 2026-04-29 | 52.29 | 52.58 | 52.08 | 52.54 | +1.644% | 221,219 | +29.654% |
| 2026-04-28 | 51.84 | 52.31 | 51.35 | 51.69 | -2.047% | 225,747 | +31.786% |
| 2026-04-27 | 53.11 | 53.11 | 52.46 | 52.77 | -0.584% | 600,894 | +29.088% |
| 2026-04-24 | 52.77 | 53.14 | 52.30 | 53.08 | +2.077% | 335,946 | +28.335% |
| 2026-04-23 | 52.17 | 52.44 | 51.22 | 52.00 | -1.272% | 365,332 | +31.000% |
| 2026-04-22 | 52.69 | 52.73 | 52.31 | 52.67 | +1.055% | 316,424 | +29.334% |
| 2026-04-21 | 52.11 | 52.71 | 51.95 | 52.12 | +0.579% | 431,662 | +30.698% |
| 2026-04-20 | 51.36 | 51.85 | 51.32 | 51.82 | +0.798% | 220,405 | +31.455% |
| 2026-04-17 | 51.32 | 51.60 | 51.16 | 51.41 | +1.561% | 435,284 | +32.503% |
| 2026-04-16 | 49.99 | 50.65 | 49.85 | 50.62 | +2.015% | 246,280 | +34.571% |
| 2026-04-15 | 49.27 | 49.64 | 48.98 | 49.62 | +0.915% | 400,940 | +37.283% |
| 2026-04-14 | 49.41 | 49.41 | 48.84 | 49.17 | +0.326% | 357,927 | +38.540% |
| 2026-04-13 | 47.52 | 49.03 | 47.52 | 49.01 | +2.941% | 325,339 | +38.992% |
| 2026-04-10 | 48.24 | 48.24 | 47.56 | 47.61 | -0.813% | 881,049 | +43.079% |
| 2026-04-09 | 48.31 | 48.48 | 47.63 | 48.00 | -0.765% | 326,720 | +41.917% |
| 2026-04-08 | 48.65 | 48.99 | 48.04 | 48.37 | +3.311% | 1,074,875 | +40.831% |
| 2026-04-07 | 46.31 | 46.83 | 45.95 | 46.82 | +0.515% | 253,633 | +45.493% |
| 2026-04-06 | 46.59 | 46.79 | 46.27 | 46.58 | +0.388% | 327,591 | +46.243% |
| 2026-04-02 | 44.81 | 46.62 | 44.81 | 46.40 | +1.111% | 758,373 | +46.810% |
| 2026-04-01 | 45.62 | 46.30 | 45.59 | 45.89 | +1.392% | 1,894,181 | +48.442% |
| 2026-03-31 | 44.10 | 45.27 | 43.94 | 45.26 | +4.022% | 392,559 | +50.508% |
| 2026-03-30 | 44.87 | 45.01 | 43.20 | 43.51 | -1.850% | 338,738 | +56.562% |
| 2026-03-27 | 44.79 | 44.90 | 44.17 | 44.33 | -2.011% | 922,223 | +53.666% |
| 2026-03-26 | 46.00 | 46.37 | 45.20 | 45.24 | -2.877% | 266,801 | +50.575% |
| 2026-03-25 | 46.70 | 47.00 | 46.18 | 46.58 | +0.605% | 196,067 | +46.243% |
| 2026-03-24 | 45.97 | 46.52 | 45.52 | 46.30 | -0.065% | 470,844 | +47.127% |
| 2026-03-23 | 46.48 | 47.15 | 46.10 | 46.33 | +1.268% | 340,213 | +47.032% |
| 2026-03-20 | 46.81 | 46.81 | 45.40 | 45.75 | -2.701% | 733,319 | +48.896% |
| 2026-03-19 | 45.79 | 47.27 | 45.67 | 47.02 | +0.988% | 190,619 | +44.875% |
| 2026-03-18 | 46.78 | 47.17 | 46.54 | 46.56 | -0.704% | 212,293 | +46.306% |
| 2026-03-17 | 46.65 | 47.04 | 46.61 | 46.89 | +0.969% | 306,303 | +45.276% |
| 2026-03-16 | 46.36 | 46.79 | 46.33 | 46.44 | +1.708% | 908,122 | +46.684% |
| 2026-03-13 | 45.79 | 46.27 | 45.40 | 45.66 | +0.462% | 139,968 | +49.190% |
| 2026-03-12 | 46.08 | 46.32 | 45.41 | 45.45 | -2.216% | 188,892 | +49.879% |
| 2026-03-11 | 46.53 | 46.72 | 46.17 | 46.48 | +0.345% | 174,742 | +46.558% |
| 2026-03-10 | 46.45 | 47.04 | 46.08 | 46.32 | -0.194% | 202,716 | +47.064% |
| 2026-03-09 | 44.88 | 46.51 | 44.77 | 46.41 | +1.888% | 239,843 | +46.779% |
| 2026-03-06 | 45.74 | 46.30 | 45.36 | 45.55 | -2.400% | 185,614 | +49.550% |
| 2026-03-05 | 46.52 | 47.45 | 46.07 | 46.67 | -0.660% | 623,935 | +45.961% |
| 2026-03-04 | 46.62 | 47.13 | 46.34 | 46.98 | +1.754% | 184,730 | +44.998% |
| 2026-03-03 | 45.69 | 46.56 | 45.12 | 46.17 | -1.954% | 267,211 | +47.542% |
| 2026-03-02 | 46.35 | 47.27 | 46.35 | 47.09 | -0.191% | 350,020 | +44.659% |
| 2026-02-27 | 46.57 | 47.19 | 46.49 | 47.18 | -0.380% | 257,989 | +44.383% |
| 2026-02-26 | 47.77 | 47.83 | 46.70 | 47.36 | -0.232% | 253,037 | +43.834% |
| 2026-02-25 | 46.83 | 47.54 | 46.81 | 47.47 | +1.736% | 144,437 | +43.501% |
| 2026-02-24 | 46.40 | 47.11 | 46.21 | 46.66 | +1.259% | 251,713 | +45.992% |
| 2026-02-23 | 46.74 | 46.78 | 45.83 | 46.08 | -2.020% | 242,085 | +47.830% |
| 2026-02-20 | 46.42 | 47.51 | 46.42 | 47.03 | +0.491% | 243,136 | +44.844% |
| 2026-02-19 | 46.77 | 46.87 | 46.39 | 46.80 | -0.679% | 202,904 | +45.556% |
| 2026-02-18 | 46.69 | 47.52 | 46.51 | 47.12 | +1.051% | 251,245 | +44.567% |
| 2026-02-17 | 46.80 | 46.97 | 46.11 | 46.63 | -1.124% | 1,375,558 | +46.086% |
| 2026-02-13 | 46.49 | 47.51 | 45.98 | 47.16 | +1.529% | 327,036 | +44.444% |
| 2026-02-12 | 47.83 | 48.23 | 46.27 | 46.45 | -2.169% | 555,355 | +46.652% |
| 2026-02-11 | 47.91 | 48.00 | 46.87 | 47.48 | +0.508% | 375,482 | +43.471% |
| 2026-02-10 | 47.40 | 47.66 | 47.15 | 47.24 | -0.274% | 153,768 | +44.200% |
| 2026-02-09 | 46.52 | 47.61 | 46.34 | 47.37 | +1.240% | 237,785 | +43.804% |
| 2026-02-06 | 45.98 | 46.89 | 45.70 | 46.79 | +3.701% | 376,933 | +45.587% |
| 2026-02-05 | 45.32 | 45.97 | 44.92 | 45.12 | -1.678% | 421,729 | +50.975% |
| 2026-02-04 | 46.43 | 46.60 | 45.22 | 45.89 | -1.713% | 540,970 | +48.442% |
| 2026-02-03 | 47.80 | 47.80 | 45.95 | 46.69 | -2.363% | 609,796 | +45.898% |
| 2026-02-02 | 46.77 | 48.04 | 46.77 | 47.82 | +1.940% | 532,006 | +42.451% |
| 2026-01-30 | 47.83 | 48.10 | 46.50 | 46.91 | -2.250% | 328,301 | +45.214% |
| 2026-01-29 | 48.57 | 48.58 | 46.97 | 47.99 | -1.559% | 578,641 | +41.946% |
| 2026-01-28 | 48.47 | 48.96 | 48.47 | 48.75 | +1.457% | 521,188 | +39.733% |
| 2026-01-27 | 47.99 | 48.14 | 47.73 | 48.05 | +0.945% | 298,020 | +41.769% |
| 2026-01-26 | 47.30 | 47.73 | 47.24 | 47.60 | +0.805% | 251,318 | +43.109% |
| 2026-01-23 | 47.47 | 47.56 | 47.05 | 47.22 | -1.006% | 213,751 | +44.261% |
| 2026-01-22 | 48.00 | 48.00 | 47.49 | 47.70 | +0.782% | 243,237 | +42.809% |
| 2026-01-21 | 46.53 | 47.60 | 46.45 | 47.33 | +2.535% | 418,401 | +43.926% |
| 2026-01-20 | 46.28 | 46.85 | 46.07 | 46.16 | -2.162% | 413,027 | +47.574% |
| 2026-01-16 | 47.53 | 47.60 | 47.02 | 47.18 | +0.042% | 464,848 | +44.383% |
| 2026-01-15 | 47.57 | 47.78 | 47.14 | 47.16 | +0.640% | 280,132 | +44.444% |
| 2026-01-14 | 46.90 | 47.15 | 46.50 | 46.86 | -0.552% | 272,924 | +45.369% |
| 2026-01-13 | 47.37 | 47.50 | 46.96 | 47.12 | -0.359% | 191,306 | +44.567% |
| 2026-01-12 | 46.87 | 47.35 | 46.87 | 47.29 | +0.361% | 161,451 | +44.047% |
| 2026-01-09 | 46.58 | 47.24 | 46.43 | 47.12 | +1.486% | 149,884 | +44.567% |
| 2026-01-08 | 46.74 | 46.74 | 46.14 | 46.43 | -1.192% | 324,901 | +46.715% |
| 2026-01-07 | 47.26 | 47.29 | 46.84 | 46.99 | -0.990% | 417,167 | +44.967% |
| 2026-01-06 | 46.31 | 47.51 | 46.31 | 47.46 | +2.950% | 371,974 | +43.531% |
| 2026-01-05 | 46.20 | 46.58 | 46.04 | 46.10 | +0.743% | 474,701 | +47.766% |
| 2026-01-02 | 45.99 | 46.10 | 45.46 | 45.76 | +0.549% | 337,617 | +48.864% |
| 2025-12-31 | 46.08 | 46.08 | 45.49 | 45.51 | -1.280% | 168,237 | +49.681% |
| 2025-12-30 | 46.25 | 46.35 | 46.08 | 46.10 | -0.367% | 162,266 | +47.766% |
| 2025-12-29 | 46.19 | 46.55 | 46.12 | 46.27 | -0.516% | 480,260 | +47.223% |
| 2025-12-26 | 46.54 | 46.54 | 46.38 | 46.51 | +0.215% | 107,347 | +46.463% |
| 2025-12-24 | 46.30 | 46.47 | 46.30 | 46.41 | +0.194% | 148,540 | +46.779% |
| 2025-12-23 | 46.26 | 46.35 | 46.04 | 46.32 | -0.280% | 190,190 | +47.064% |
| 2025-12-22 | 46.59 | 46.60 | 46.26 | 46.45 | +0.628% | 258,987 | +46.652% |
| 2025-12-19 | 45.65 | 46.32 | 45.65 | 46.16 | +1.696% | 189,925 | +47.574% |
| 2025-12-18 | 45.59 | 45.76 | 45.17 | 45.39 | +1.476% | 232,357 | +50.077% |
| 2025-12-17 | 45.75 | 45.95 | 44.72 | 44.73 | -1.929% | 235,999 | +52.292% |
| 2025-12-16 | 45.61 | 45.90 | 45.30 | 45.61 | -0.153% | 407,946 | +49.353% |
| 2025-12-15 | 46.30 | 46.42 | 45.64 | 45.68 | -0.674% | 175,791 | +49.124% |
| 2025-12-12 | 47.30 | 47.30 | 45.86 | 45.99 | -3.077% | 320,237 | +48.119% |
| 2025-12-11 | 47.02 | 47.48 | 46.52 | 47.45 | +0.211% | 297,186 | +43.562% |
| 2025-12-10 | 46.62 | 47.55 | 46.51 | 47.35 | +1.348% | 281,871 | +43.865% |
| 2025-12-09 | 46.52 | 46.92 | 46.45 | 46.72 | +0.107% | 180,129 | +45.805% |
| 2025-12-08 | 46.76 | 46.92 | 46.50 | 46.67 | +0.344% | 198,713 | +45.961% |
| 2025-12-05 | 46.22 | 46.69 | 46.18 | 46.51 | +0.999% | 347,846 | +46.463% |
| 2025-12-04 | 45.84 | 46.17 | 45.71 | 46.05 | +0.458% | 200,533 | +47.926% |
| 2025-12-03 | 45.25 | 45.84 | 45.11 | 45.84 | +1.058% | 199,846 | +48.604% |
| 2025-12-02 | 45.11 | 45.56 | 44.93 | 45.36 | +1.318% | 332,852 | +50.176% |
| 2025-12-01 | 44.44 | 45.03 | 44.33 | 44.77 | -0.290% | 269,797 | +52.155% |
| 2025-11-28 | 44.50 | 44.91 | 44.49 | 44.90 | +1.354% | 129,859 | +51.715% |
| 2025-11-26 | 44.19 | 44.55 | 43.97 | 44.30 | +0.911% | 680,830 | +53.770% |
| 2025-11-25 | 43.21 | 44.03 | 42.83 | 43.90 | +1.315% | 1,101,979 | +55.171% |
| 2025-11-24 | 42.81 | 43.56 | 42.81 | 43.33 | +1.857% | 3,378,951 | +57.212% |
| 2025-11-21 | 42.04 | 42.93 | 41.45 | 42.54 | +1.600% | 2,525,288 | +60.132% |
| 2025-11-20 | 44.16 | 44.16 | 41.77 | 41.87 | -3.258% | 1,274,236 | +62.694% |
| 2025-11-19 | 43.14 | 43.71 | 43.02 | 43.28 | +0.348% | 429,160 | +57.394% |
| 2025-11-18 | 43.28 | 43.53 | 42.77 | 43.13 | -1.304% | 558,870 | +57.941% |
| 2025-11-17 | 44.18 | 44.57 | 43.39 | 43.70 | -1.820% | 628,382 | +55.881% |
| 2025-11-14 | 43.69 | 45.04 | 43.59 | 44.51 | -0.090% | 312,093 | +53.044% |
| 2025-11-13 | 45.50 | 45.58 | 44.36 | 44.55 | -2.793% | 399,718 | +52.907% |
| 2025-11-12 | 45.98 | 46.14 | 45.74 | 45.83 | +0.350% | 333,077 | +48.636% |
| 2025-11-11 | 45.91 | 45.92 | 45.57 | 45.67 | -0.976% | 173,833 | +49.157% |
| 2025-11-10 | 46.01 | 46.23 | 45.60 | 46.12 | +1.810% | 145,308 | +47.702% |
| 2025-11-07 | 44.85 | 45.30 | 44.21 | 45.30 | -0.044% | 158,811 | +50.375% |
| 2025-11-06 | 46.01 | 46.01 | 45.03 | 45.32 | -1.435% | 243,558 | +50.309% |
| 2025-11-05 | 45.28 | 46.28 | 45.28 | 45.98 | +1.568% | 181,585 | +48.151% |
| 2025-11-04 | 45.88 | 46.09 | 45.25 | 45.27 | -3.083% | 161,176 | +50.475% |
| 2025-11-03 | 46.95 | 47.00 | 46.24 | 46.71 | +0.150% | 440,460 | +45.836% |
| 2025-10-31 | 46.65 | 46.84 | 46.25 | 46.64 | +0.843% | 167,370 | +46.055% |
| 2025-10-30 | 46.26 | 46.77 | 46.21 | 46.25 | -0.602% | 210,690 | +47.286% |
| 2025-10-29 | 46.72 | 46.89 | 46.37 | 46.53 | +0.453% | 273,809 | +46.400% |
| 2025-10-28 | 46.41 | 46.59 | 46.17 | 46.32 | -0.473% | 193,044 | +47.064% |
| 2025-10-27 | 46.49 | 46.61 | 46.35 | 46.54 | +1.328% | 220,077 | +46.369% |
| 2025-10-24 | 46.14 | 46.23 | 45.91 | 45.93 | +0.945% | 125,543 | +48.313% |
| 2025-10-23 | 44.68 | 45.55 | 44.68 | 45.50 | +1.449% | 246,412 | +49.714% |
| 2025-10-22 | 45.28 | 45.39 | 44.43 | 44.85 | -1.450% | 680,983 | +51.884% |
| 2025-10-21 | 45.15 | 45.65 | 45.10 | 45.51 | +0.686% | 212,059 | +49.681% |
| 2025-10-20 | 44.97 | 45.36 | 44.97 | 45.20 | +1.164% | 247,685 | +50.708% |
| 2025-10-17 | 44.49 | 44.85 | 44.29 | 44.68 | +0.022% | 208,648 | +52.462% |
| 2025-10-16 | 45.12 | 45.21 | 44.43 | 44.67 | -0.401% | 455,293 | +52.496% |
| 2025-10-15 | 45.00 | 45.10 | 44.28 | 44.85 | +0.991% | 535,545 | +51.884% |
| 2025-10-14 | 44.00 | 44.85 | 43.89 | 44.41 | -0.693% | 392,210 | +53.389% |
| 2025-10-13 | 44.51 | 44.81 | 44.32 | 44.72 | +2.616% | 430,258 | +52.326% |
| 2025-10-10 | 45.64 | 45.72 | 43.55 | 43.58 | -4.367% | 446,602 | +56.310% |
| 2025-10-09 | 45.76 | 45.78 | 45.38 | 45.57 | -0.697% | 160,099 | +49.484% |
| 2025-10-08 | 45.13 | 45.90 | 45.13 | 45.89 | +2.000% | 280,667 | +48.442% |
| 2025-10-07 | 45.91 | 45.93 | 44.82 | 44.99 | -1.381% | 267,521 | +51.411% |
| 2025-10-06 | 45.90 | 46.02 | 45.62 | 45.62 | +0.974% | 238,367 | +49.320% |
| 2025-10-03 | 45.44 | 45.71 | 45.16 | 45.18 | -0.375% | 317,918 | +50.775% |
| 2025-10-02 | 45.41 | 45.50 | 45.11 | 45.35 | +0.823% | 387,384 | +50.209% |
| 2025-10-01 | 44.30 | 45.04 | 44.30 | 44.98 | +0.897% | 167,232 | +51.445% |
| 2025-09-30 | 44.36 | 44.63 | 44.14 | 44.58 | +0.360% | 270,146 | +52.804% |
| 2025-09-29 | 44.56 | 44.67 | 44.40 | 44.42 | +0.430% | 199,085 | +53.354% |
| 2025-09-26 | 44.02 | 44.27 | 43.84 | 44.23 | +0.637% | 237,433 | +54.013% |
| 2025-09-25 | 43.76 | 44.00 | 43.48 | 43.95 | -0.678% | 199,610 | +54.994% |
| 2025-09-24 | 44.64 | 44.64 | 44.07 | 44.25 | -0.651% | 196,089 | +53.944% |
| 2025-09-23 | 44.86 | 44.98 | 44.39 | 44.54 | -0.580% | 235,596 | +52.941% |
| 2025-09-22 | 44.17 | 44.85 | 44.17 | 44.80 | +1.106% | 349,165 | +52.054% |
| 2025-09-19 | 44.35 | 44.36 | 43.97 | 44.31 | +0.249% | 472,274 | +53.735% |
| 2025-09-18 | 43.88 | 44.27 | 43.78 | 44.20 | +2.362% | 684,414 | +54.118% |
| 2025-09-17 | 43.09 | 43.47 | 42.75 | 43.18 | +0.279% | 315,466 | +57.758% |
| 2025-09-16 | 43.17 | 43.23 | 42.91 | 43.06 | -0.023% | 189,551 | +58.198% |
| 2025-09-15 | 42.82 | 43.11 | 42.75 | 43.07 | +1.008% | 222,285 | +58.161% |
| 2025-09-12 | 43.04 | 43.04 | 42.63 | 42.64 | -0.975% | 101,924 | +59.756% |
| 2025-09-11 | 42.84 | 43.16 | 42.84 | 43.06 | +1.104% | 199,059 | +58.198% |
| 2025-09-10 | 42.72 | 42.92 | 42.43 | 42.59 | +0.283% | 197,173 | +59.944% |
| 2025-09-09 | 42.39 | 42.51 | 42.16 | 42.47 | +0.141% | 238,900 | +60.396% |
| 2025-09-08 | 42.38 | 42.42 | 42.19 | 42.41 | +0.450% | 237,923 | +60.622% |
| 2025-09-05 | 42.17 | 42.39 | 41.73 | 42.22 | +1.005% | 124,329 | +61.345% |
| 2025-09-04 | 41.35 | 41.81 | 41.19 | 41.80 | +0.771% | 219,424 | +62.967% |
| 2025-09-03 | 41.36 | 41.48 | 41.16 | 41.48 | +0.339% | 303,128 | +64.224% |
| 2025-09-02 | 40.86 | 41.34 | 40.76 | 41.34 | -0.816% | 287,115 | +64.780% |
| 2025-08-29 | 42.04 | 42.05 | 41.53 | 41.68 | -1.185% | 264,019 | +63.436% |
| 2025-08-28 | 41.88 | 42.24 | 41.88 | 42.18 | +0.982% | 373,735 | +61.498% |
| 2025-08-27 | 41.47 | 41.81 | 41.44 | 41.77 | +0.602% | 202,907 | +63.084% |
| 2025-08-26 | 41.47 | 41.71 | 41.42 | 41.52 | +0.121% | 257,362 | +64.066% |
| 2025-08-25 | 41.55 | 41.64 | 41.45 | 41.47 | -0.432% | 233,737 | +64.263% |
| 2025-08-22 | 40.81 | 41.85 | 40.81 | 41.65 | +2.133% | 1,238,045 | +63.553% |
| 2025-08-21 | 40.85 | 40.92 | 40.61 | 40.78 | -0.366% | 122,443 | +67.043% |
| 2025-08-20 | 41.06 | 41.06 | 40.35 | 40.93 | -0.679% | 233,401 | +66.430% |
| 2025-08-19 | 41.57 | 41.78 | 41.16 | 41.21 | -0.938% | 211,875 | +65.300% |
| 2025-08-18 | 41.28 | 41.63 | 41.28 | 41.60 | +0.702% | 115,964 | +63.750% |
| 2025-08-15 | 41.48 | 41.48 | 41.17 | 41.31 | -0.578% | 561,732 | +64.900% |
| 2025-08-14 | 41.43 | 41.61 | 41.26 | 41.55 | -0.598% | 255,850 | +63.947% |
| 2025-08-13 | 41.64 | 41.82 | 41.56 | 41.80 | +0.844% | 417,239 | +62.967% |
| 2025-08-12 | 40.79 | 41.46 | 40.73 | 41.45 | +2.169% | 495,648 | +64.343% |
| 2025-08-11 | 40.93 | 41.29 | 40.50 | 40.57 | -0.734% | 278,731 | +67.907% |
| 2025-08-08 | 40.81 | 41.05 | 40.80 | 40.87 | +0.393% | 146,202 | +66.675% |
| 2025-08-07 | 41.27 | 41.36 | 40.40 | 40.71 | -0.513% | 295,973 | +67.330% |
| 2025-08-06 | 40.77 | 40.95 | 40.52 | 40.92 | +0.393% | 238,078 | +66.471% |
| 2025-08-05 | 41.45 | 41.45 | 40.60 | 40.76 | -1.379% | 275,118 | +67.125% |
| 2025-08-04 | 41.13 | 41.36 | 41.01 | 41.33 | +1.448% | 197,904 | +64.820% |
| 2025-08-01 | 40.92 | 41.10 | 40.29 | 40.74 | -1.855% | 275,818 | +67.207% |
| 2025-07-31 | 42.12 | 42.21 | 41.42 | 41.51 | -1.308% | 425,967 | +64.105% |
| 2025-07-30 | 42.17 | 42.32 | 41.78 | 42.06 | -0.071% | 331,101 | +61.959% |
| 2025-07-29 | 42.27 | 42.51 | 41.93 | 42.09 | +0.143% | 155,394 | +61.844% |
| 2025-07-28 | 41.92 | 42.03 | 41.85 | 42.03 | +0.743% | 197,188 | +62.075% |
| 2025-07-25 | 41.47 | 41.74 | 41.47 | 41.72 | +0.458% | 81,529 | +63.279% |
| 2025-07-24 | 41.57 | 41.62 | 41.40 | 41.53 | -0.240% | 102,501 | +64.026% |
| 2025-07-23 | 41.55 | 41.67 | 41.35 | 41.63 | +0.410% | 126,939 | +63.632% |
| 2025-07-22 | 41.53 | 41.65 | 41.13 | 41.46 | -0.337% | 128,632 | +64.303% |
| 2025-07-21 | 41.64 | 41.89 | 41.57 | 41.60 | +0.072% | 167,372 | +63.750% |
| 2025-07-18 | 41.63 | 41.63 | 41.43 | 41.57 | +0.459% | 210,450 | +63.868% |
| 2025-07-17 | 40.98 | 41.41 | 40.97 | 41.38 | +1.001% | 423,806 | +64.621% |
| 2025-07-16 | 41.00 | 41.02 | 40.28 | 40.97 | +0.024% | 371,151 | +66.268% |
| 2025-07-15 | 41.34 | 41.35 | 40.94 | 40.96 | 0.000% | 132,656 | +66.309% |
| 2025-07-14 | 40.83 | 41.07 | 40.64 | 40.96 | +0.073% | 156,927 | +66.309% |
| 2025-07-11 | 41.09 | 41.21 | 40.93 | 40.93 | -1.040% | 225,352 | +66.430% |
| 2025-07-10 | 41.60 | 41.60 | 41.18 | 41.36 | -0.505% | 169,190 | +64.700% |
| 2025-07-09 | 41.50 | 41.65 | 41.13 | 41.57 | +0.217% | 400,450 | +63.868% |
| 2025-07-08 | 41.42 | 41.54 | 41.26 | 41.48 | +0.631% | 750,052 | +64.224% |
| 2025-07-07 | 41.44 | 41.57 | 41.04 | 41.22 | -1.032% | 796,912 | +65.260% |
| 2025-07-03 | 41.40 | 41.81 | 41.40 | 41.65 | +1.240% | 137,892 | +63.553% |
| 2025-07-02 | 40.67 | 41.16 | 40.57 | 41.14 | +0.858% | 436,401 | +65.581% |
| 2025-07-01 | 40.64 | 40.93 | 40.36 | 40.79 | +0.025% | 250,744 | +67.002% |
| 2025-06-30 | 40.68 | 40.85 | 40.62 | 40.78 | +1.041% | 300,895 | +67.043% |
| 2025-06-27 | 40.53 | 40.70 | 40.12 | 40.36 | -0.272% | 141,282 | +68.781% |
| 2025-06-26 | 40.30 | 40.48 | 40.21 | 40.47 | +0.973% | 241,855 | +68.322% |
| 2025-06-25 | 40.08 | 40.17 | 39.95 | 40.08 | +0.225% | 236,619 | +69.960% |
| 2025-06-24 | 39.53 | 39.99 | 39.51 | 39.99 | +2.198% | 361,472 | +70.343% |
| 2025-06-23 | 38.76 | 39.16 | 38.47 | 39.13 | +0.799% | 742,650 | +74.086% |
| 2025-06-20 | 39.20 | 39.30 | 38.65 | 38.82 | -0.436% | 279,075 | +75.477% |
| 2025-06-18 | 39.08 | 39.31 | 38.86 | 38.99 | -0.051% | 271,211 | +74.711% |
| 2025-06-17 | 39.09 | 39.51 | 38.95 | 39.01 | -1.115% | 840,793 | +74.622% |
| 2025-06-16 | 39.01 | 39.48 | 39.01 | 39.45 | +2.096% | 358,840 | +72.674% |
| 2025-06-13 | 38.70 | 39.10 | 38.58 | 38.64 | -1.679% | 381,097 | +76.294% |
| 2025-06-12 | 39.06 | 39.45 | 39.06 | 39.30 | +0.358% | 151,475 | +73.333% |
| 2025-06-11 | 39.39 | 39.55 | 38.98 | 39.16 | -0.356% | 228,762 | +73.953% |
| 2025-06-10 | 39.06 | 39.34 | 39.05 | 39.30 | +0.743% | 178,648 | +73.333% |
| 2025-06-09 | 38.95 | 39.21 | 38.95 | 39.01 | +0.775% | 150,486 | +74.622% |
| 2025-06-06 | 38.66 | 38.91 | 38.64 | 38.71 | +1.123% | 211,355 | +75.975% |
| 2025-06-05 | 38.47 | 38.79 | 38.14 | 38.28 | -0.287% | 648,982 | +77.952% |
| 2025-06-04 | 38.34 | 38.52 | 38.13 | 38.39 | +0.261% | 184,049 | +77.442% |
| 2025-06-03 | 37.56 | 38.30 | 37.44 | 38.29 | +2.052% | 222,278 | +77.905% |
| 2025-06-02 | 37.18 | 37.55 | 36.98 | 37.52 | +0.455% | 154,593 | +81.557% |
| 2025-05-30 | 37.28 | 37.45 | 36.86 | 37.35 | -0.240% | 226,890 | +82.383% |
| 2025-05-29 | 37.89 | 37.89 | 37.25 | 37.44 | -0.240% | 179,707 | +81.944% |
| 2025-05-28 | 37.90 | 38.03 | 37.49 | 37.53 | -0.924% | 294,757 | +81.508% |
| 2025-05-27 | 37.69 | 37.96 | 37.49 | 37.88 | +1.992% | 211,967 | +79.831% |
| 2025-05-23 | 36.75 | 37.31 | 36.75 | 37.14 | -0.722% | 401,842 | +83.414% |
| 2025-05-22 | 37.47 | 37.78 | 37.40 | 37.41 | -0.505% | 211,303 | +82.090% |
| 2025-05-21 | 37.98 | 38.42 | 37.48 | 37.60 | -1.981% | 215,595 | +81.170% |
| 2025-05-20 | 38.32 | 38.47 | 38.13 | 38.36 | -0.312% | 199,515 | +77.581% |
| 2025-05-19 | 38.05 | 38.55 | 38.02 | 38.48 | -0.440% | 188,411 | +77.027% |
| 2025-05-16 | 38.56 | 38.65 | 38.33 | 38.65 | +0.468% | 281,674 | +76.248% |
| 2025-05-15 | 38.17 | 38.61 | 38.11 | 38.47 | +0.156% | 176,933 | +77.073% |
| 2025-05-14 | 38.50 | 38.67 | 38.26 | 38.41 | +0.052% | 230,938 | +77.350% |
| 2025-05-13 | 37.72 | 38.52 | 37.72 | 38.39 | +2.047% | 271,069 | +77.442% |
| 2025-05-12 | 37.50 | 37.66 | 37.17 | 37.62 | +4.704% | 806,265 | +81.074% |
| 2025-05-09 | 36.14 | 36.17 | 35.78 | 35.93 | +0.028% | 176,569 | +89.591% |
| 2025-05-08 | 35.76 | 36.24 | 35.62 | 35.92 | +1.326% | 322,825 | +89.644% |
| 2025-05-07 | 34.98 | 35.53 | 34.91 | 35.45 | +1.315% | 250,649 | +92.158% |
| 2025-05-06 | 34.76 | 35.30 | 34.71 | 34.99 | -0.878% | 350,573 | +94.684% |
| 2025-05-05 | 35.10 | 35.55 | 35.10 | 35.30 | -0.311% | 364,389 | +92.975% |
| 2025-05-02 | 35.14 | 35.55 | 35.14 | 35.41 | +2.193% | 492,847 | +92.375% |
| 2025-05-01 | 34.89 | 35.18 | 34.61 | 34.65 | +0.435% | 686,744 | +96.595% |
| 2025-04-30 | 33.69 | 34.62 | 33.57 | 34.50 | +0.320% | 305,366 | +97.449% |
| 2025-04-29 | 34.07 | 34.56 | 34.07 | 34.39 | +0.409% | 154,598 | +98.081% |
| 2025-04-28 | 34.22 | 34.51 | 33.82 | 34.25 | +0.029% | 340,288 | +98.891% |
| 2025-04-25 | 33.77 | 34.32 | 33.75 | 34.24 | +0.943% | 260,185 | +98.949% |
| 2025-04-24 | 32.98 | 33.97 | 32.98 | 33.92 | +4.081% | 350,112 | +100.825% |
| 2025-04-23 | 32.93 | 33.42 | 32.47 | 32.59 | +2.517% | 519,875 | +109.021% |
| 2025-04-22 | 31.41 | 31.95 | 31.35 | 31.79 | +2.416% | 716,632 | +114.281% |
| 2025-04-21 | 31.32 | 31.41 | 30.63 | 31.04 | -2.298% | 569,316 | +119.459% |
| 2025-04-17 | 31.93 | 32.02 | 31.54 | 31.77 | +0.095% | 304,692 | +114.416% |
| 2025-04-16 | 31.83 | 32.31 | 31.22 | 31.74 | -2.429% | 407,411 | +114.619% |
| 2025-04-15 | 32.42 | 32.85 | 32.39 | 32.53 | +0.432% | 604,455 | +109.407% |
| 2025-04-14 | 32.84 | 32.88 | 32.00 | 32.39 | 0.000% | 432,410 | +110.312% |