RZV
Invesco S&P SmallCap 600 Pure Value ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:53 PM EDT
141.29USD0.000%(-0.00)1,540
141.81Bid142.34Ask0.53SpreadRZV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 141.99 | 141.99 | 141.19 | 141.29 | +0.726% | 4,006 | 0.000% |
| 2026-10-01 | 138.75 | 140.28 | 137.86 | 140.28 | +1.084% | 3,879 | +0.726% |
| 2026-09-30 | 139.33 | 139.38 | 138.77 | 138.77 | -0.457% | 5,236 | +1.818% |
| 2026-09-29 | 139.36 | 139.57 | 138.65 | 139.41 | -0.400% | 4,442 | +1.352% |
| 2026-09-28 | 140.28 | 140.87 | 139.36 | 139.97 | -0.938% | 6,531 | +0.947% |
| 2026-09-25 | 141.04 | 141.85 | 140.64 | 141.30 | +0.362% | 3,611 | -0.000% |
| 2026-09-24 | 141.27 | 141.27 | 140.55 | 140.79 | -0.243% | 3,524 | +0.361% |
| 2026-09-23 | 141.15 | 141.85 | 141.05 | 141.13 | -1.391% | 2,262 | +0.117% |
| 2026-09-22 | 142.53 | 143.12 | 142.52 | 143.12 | +1.015% | 5,463 | -1.276% |
| 2026-09-21 | 141.25 | 141.91 | 141.25 | 141.68 | -0.446% | 9,862 | -0.274% |
| 2026-09-18 | 142.89 | 142.89 | 141.93 | 142.32 | -1.112% | 2,341 | -0.719% |
| 2026-09-17 | 146.25 | 146.25 | 143.86 | 143.92 | -0.249% | 6,732 | -1.823% |
| 2026-09-16 | 144.96 | 145.28 | 143.45 | 144.28 | -0.641% | 1,699 | -2.068% |
| 2026-09-15 | 145.90 | 145.90 | 145.21 | 145.21 | -0.530% | 1,251 | -2.695% |
| 2026-09-14 | 145.88 | 146.33 | 145.88 | 145.98 | -0.176% | 1,548 | -3.211% |
| 2026-09-11 | 146.83 | 146.93 | 145.45 | 146.24 | +0.795% | 4,992 | -3.381% |
| 2026-09-10 | 146.25 | 146.25 | 145.09 | 145.09 | -0.945% | 3,111 | -2.613% |
| 2026-09-09 | 147.49 | 147.49 | 146.19 | 146.47 | -1.190% | 3,985 | -3.533% |
| 2026-09-08 | 150.78 | 150.78 | 148.23 | 148.23 | -1.623% | 3,638 | -4.681% |
| 2026-09-04 | 149.73 | 150.72 | 149.73 | 150.68 | +1.060% | 2,154 | -6.228% |
| 2026-09-03 | 149.37 | 149.84 | 148.93 | 149.10 | +0.298% | 1,924 | -5.235% |
| 2026-09-02 | 147.66 | 149.36 | 147.66 | 148.66 | +1.216% | 3,210 | -4.953% |
| 2026-09-01 | 148.04 | 148.53 | 146.64 | 146.87 | -1.409% | 7,724 | -3.796% |
| 2026-08-31 | 148.76 | 149.03 | 148.48 | 148.97 | -0.647% | 3,050 | -5.152% |
| 2026-08-28 | 150.14 | 150.37 | 149.56 | 149.94 | -0.140% | 4,072 | -5.766% |
| 2026-08-27 | 150.41 | 150.41 | 149.04 | 150.15 | -0.093% | 46,715 | -5.897% |
| 2026-08-26 | 150.22 | 150.29 | 149.82 | 150.29 | +0.240% | 1,674 | -5.985% |
| 2026-08-25 | 148.88 | 149.93 | 148.88 | 149.93 | +0.262% | 2,034 | -5.759% |
| 2026-08-24 | 149.47 | 149.54 | 149.14 | 149.54 | -0.507% | 2,243 | -5.512% |
| 2026-08-21 | 149.64 | 150.32 | 149.64 | 150.30 | +1.169% | 2,936 | -5.991% |
| 2026-08-20 | 149.08 | 149.18 | 148.56 | 148.56 | -1.275% | 2,367 | -4.892% |
| 2026-08-19 | 151.38 | 151.97 | 150.46 | 150.48 | +0.361% | 2,583 | -6.105% |
| 2026-08-18 | 151.41 | 151.41 | 149.94 | 149.94 | -1.407% | 8,251 | -5.766% |
| 2026-08-17 | 152.16 | 152.16 | 151.55 | 152.08 | -0.718% | 7,288 | -7.092% |
| 2026-08-14 | 152.47 | 153.56 | 152.47 | 153.18 | +0.392% | 8,602 | -7.759% |
| 2026-08-13 | 152.31 | 152.58 | 152.21 | 152.58 | +0.688% | 1,714 | -7.397% |
| 2026-08-12 | 150.39 | 151.54 | 150.39 | 151.54 | +0.364% | 2,370 | -6.761% |
| 2026-08-11 | 151.52 | 151.88 | 150.87 | 150.99 | -0.073% | 6,720 | -6.421% |
| 2026-08-10 | 151.19 | 151.45 | 150.99 | 151.10 | -0.618% | 5,375 | -6.489% |
| 2026-08-07 | 151.38 | 152.51 | 151.38 | 152.04 | +1.429% | 2,641 | -7.067% |
| 2026-08-06 | 151.46 | 151.46 | 149.90 | 149.90 | -1.004% | 3,706 | -5.740% |
| 2026-08-05 | 152.71 | 152.97 | 151.42 | 151.42 | -1.037% | 23,425 | -6.686% |
| 2026-08-04 | 151.19 | 153.06 | 151.19 | 153.00 | +1.140% | 19,845 | -7.653% |
| 2026-08-03 | 149.42 | 151.69 | 149.42 | 151.28 | +1.817% | 15,946 | -6.600% |
| 2026-07-31 | 148.57 | 148.73 | 148.46 | 148.58 | -0.189% | 2,137 | -4.904% |
| 2026-07-30 | 148.41 | 148.86 | 147.29 | 148.86 | -0.286% | 8,171 | -5.083% |
| 2026-07-29 | 151.16 | 151.47 | 149.25 | 149.29 | -1.492% | 6,890 | -5.354% |
| 2026-07-28 | 151.44 | 151.86 | 151.16 | 151.55 | +0.916% | 11,594 | -6.767% |
| 2026-07-27 | 151.29 | 151.48 | 149.62 | 150.17 | -0.157% | 4,237 | -5.913% |
| 2026-07-24 | 150.00 | 152.08 | 149.46 | 150.41 | +0.438% | 15,649 | -6.060% |
| 2026-07-23 | 151.80 | 151.80 | 149.10 | 149.75 | -1.967% | 51,239 | -5.649% |
| 2026-07-22 | 153.79 | 153.79 | 152.35 | 152.76 | +0.266% | 4,900 | -7.505% |
| 2026-07-21 | 151.12 | 152.35 | 151.00 | 152.35 | +1.206% | 5,343 | -7.259% |
| 2026-07-20 | 151.31 | 151.59 | 150.44 | 150.54 | -0.994% | 30,501 | -6.140% |
| 2026-07-17 | 151.45 | 153.50 | 151.06 | 152.05 | -0.452% | 10,762 | -7.073% |
| 2026-07-16 | 148.83 | 153.42 | 148.83 | 152.74 | +2.359% | 17,600 | -7.493% |
| 2026-07-15 | 150.02 | 150.28 | 149.03 | 149.22 | +0.993% | 4,126 | -5.311% |
| 2026-07-14 | 147.52 | 148.44 | 146.85 | 147.75 | +0.008% | 9,328 | -4.371% |
| 2026-07-13 | 146.98 | 148.67 | 146.98 | 147.74 | +0.211% | 14,626 | -4.363% |
| 2026-07-10 | 147.46 | 147.77 | 146.94 | 147.43 | +1.079% | 19,432 | -4.161% |
| 2026-07-09 | 144.71 | 146.32 | 144.68 | 145.86 | +1.170% | 2,218 | -3.128% |
| 2026-07-08 | 145.36 | 145.48 | 142.98 | 144.17 | -1.476% | 3,314 | -1.994% |
| 2026-07-07 | 147.69 | 148.09 | 145.84 | 146.33 | -0.448% | 11,354 | -3.441% |
| 2026-07-06 | 148.37 | 148.37 | 146.96 | 146.99 | -0.517% | 3,558 | -3.874% |
| 2026-07-02 | 150.18 | 150.18 | 146.75 | 147.75 | -1.016% | 2,887 | -4.370% |
| 2026-07-01 | 148.55 | 150.73 | 148.55 | 149.27 | +0.140% | 8,091 | -5.342% |
| 2026-06-30 | 147.71 | 149.18 | 147.34 | 149.06 | +0.002% | 2,347 | -5.209% |
| 2026-06-29 | 149.51 | 149.51 | 147.35 | 149.06 | -0.250% | 3,757 | -5.207% |
| 2026-06-26 | 146.48 | 149.43 | 146.48 | 149.43 | +2.002% | 4,987 | -5.444% |
| 2026-06-25 | 145.60 | 146.62 | 145.60 | 146.50 | +1.346% | 2,335 | -3.551% |
| 2026-06-24 | 142.93 | 144.66 | 142.93 | 144.55 | +1.266% | 1,531 | -2.253% |
| 2026-06-23 | 141.48 | 143.10 | 141.48 | 142.74 | -0.092% | 2,424 | -1.016% |
| 2026-06-22 | 144.11 | 144.11 | 142.66 | 142.88 | -0.996% | 3,645 | -1.106% |
| 2026-06-18 | 143.45 | 144.57 | 143.45 | 144.31 | +1.973% | 3,563 | -2.091% |
| 2026-06-17 | 145.12 | 145.12 | 140.99 | 141.52 | -1.853% | 2,450 | -0.160% |
| 2026-06-16 | 145.99 | 145.99 | 144.19 | 144.19 | -0.623% | 1,776 | -2.010% |
| 2026-06-15 | 148.03 | 148.03 | 145.10 | 145.10 | -0.857% | 4,162 | -2.621% |
| 2026-06-12 | 145.09 | 147.58 | 145.09 | 146.35 | +1.198% | 1,991 | -3.455% |
| 2026-06-11 | 142.93 | 144.62 | 141.84 | 144.62 | +1.898% | 6,344 | -2.298% |
| 2026-06-10 | 140.70 | 143.99 | 140.70 | 141.93 | -0.036% | 4,864 | -0.444% |
| 2026-06-09 | 141.68 | 142.00 | 140.16 | 141.98 | +0.883% | 2,406 | -0.481% |
| 2026-06-08 | 140.26 | 141.73 | 140.26 | 140.74 | +1.104% | 2,308 | +0.398% |
| 2026-06-05 | 140.28 | 141.25 | 139.20 | 139.20 | -1.482% | 1,609 | +1.507% |
| 2026-06-04 | 140.07 | 141.29 | 140.07 | 141.29 | +1.306% | 880 | +0.003% |
| 2026-06-03 | 139.03 | 139.98 | 139.03 | 139.47 | -1.041% | 3,757 | +1.309% |
| 2026-06-02 | 140.80 | 141.62 | 140.80 | 140.94 | +0.855% | 2,626 | +0.254% |
| 2026-06-01 | 138.63 | 139.74 | 138.02 | 139.74 | +0.722% | 1,868 | +1.111% |
| 2026-05-29 | 140.28 | 140.28 | 138.73 | 138.74 | -0.999% | 6,761 | +1.842% |
| 2026-05-28 | 138.30 | 140.14 | 138.30 | 140.14 | +0.628% | 1,330 | +0.824% |
| 2026-05-27 | 137.50 | 140.00 | 137.50 | 139.27 | +1.289% | 6,651 | +1.457% |
| 2026-05-26 | 137.78 | 137.78 | 136.98 | 137.49 | +1.181% | 3,351 | +2.765% |
| 2026-05-22 | 134.02 | 135.89 | 134.02 | 135.89 | +1.420% | 35,377 | +3.978% |
| 2026-05-21 | 132.23 | 134.39 | 131.03 | 133.99 | +0.783% | 7,057 | +5.454% |
| 2026-05-20 | 130.52 | 132.95 | 130.52 | 132.95 | +1.984% | 4,981 | +6.281% |
| 2026-05-19 | 130.59 | 130.98 | 130.36 | 130.36 | -1.403% | 2,719 | +8.389% |
| 2026-05-18 | 132.66 | 133.41 | 132.21 | 132.21 | +0.702% | 3,307 | +6.868% |
| 2026-05-15 | 132.19 | 132.19 | 131.29 | 131.29 | -1.671% | 2,236 | +7.619% |
| 2026-05-14 | 134.25 | 134.57 | 133.52 | 133.52 | +0.512% | 1,384 | +5.820% |
| 2026-05-13 | 133.08 | 133.08 | 132.24 | 132.84 | -0.662% | 2,419 | +6.362% |
| 2026-05-12 | 135.43 | 135.43 | 132.90 | 133.73 | -1.295% | 3,296 | +5.658% |
| 2026-05-11 | 137.47 | 137.47 | 135.48 | 135.48 | -1.606% | 2,364 | +4.290% |
| 2026-05-08 | 136.78 | 137.97 | 136.33 | 137.69 | +0.798% | 4,747 | +2.614% |
| 2026-05-07 | 136.97 | 137.60 | 136.61 | 136.61 | -0.742% | 2,909 | +3.433% |
| 2026-05-06 | 137.14 | 138.51 | 137.14 | 137.63 | +0.747% | 3,462 | +2.665% |
| 2026-05-05 | 135.55 | 137.05 | 135.40 | 136.61 | +1.015% | 6,661 | +3.432% |
| 2026-05-04 | 138.33 | 138.33 | 135.23 | 135.23 | -2.294% | 16,105 | +4.482% |
| 2026-05-01 | 138.28 | 138.70 | 137.59 | 138.41 | +0.348% | 18,482 | +2.084% |
| 2026-04-30 | 136.76 | 138.31 | 136.76 | 137.93 | +1.050% | 3,852 | +2.439% |
| 2026-04-29 | 137.82 | 137.82 | 136.24 | 136.50 | -1.012% | 17,755 | +3.515% |
| 2026-04-28 | 138.83 | 138.83 | 137.89 | 137.89 | -0.260% | 1,525 | +2.468% |
| 2026-04-27 | 137.64 | 138.50 | 137.64 | 138.25 | +0.538% | 4,455 | +2.202% |
| 2026-04-24 | 136.71 | 137.64 | 136.69 | 137.51 | +1.087% | 6,883 | +2.753% |
| 2026-04-23 | 136.57 | 136.93 | 134.56 | 136.03 | -0.211% | 40,187 | +3.870% |
| 2026-04-22 | 136.94 | 137.10 | 136.13 | 136.32 | -0.031% | 3,994 | +3.650% |
| 2026-04-21 | 137.76 | 138.29 | 136.35 | 136.36 | -0.429% | 6,760 | +3.618% |
| 2026-04-20 | 134.77 | 137.34 | 134.77 | 136.95 | +1.107% | 1,992 | +3.173% |
| 2026-04-17 | 133.63 | 136.45 | 133.63 | 135.45 | +2.164% | 5,887 | +4.316% |
| 2026-04-16 | 131.76 | 132.58 | 131.76 | 132.58 | +0.821% | 3,985 | +6.573% |
| 2026-04-15 | 131.65 | 131.69 | 131.32 | 131.50 | -0.082% | 4,038 | +7.449% |
| 2026-04-14 | 131.58 | 132.03 | 131.58 | 131.61 | +0.536% | 2,918 | +7.361% |
| 2026-04-13 | 128.43 | 130.91 | 128.41 | 130.91 | +1.484% | 2,320 | +7.937% |
| 2026-04-10 | 129.87 | 129.87 | 128.74 | 128.99 | -0.474% | 2,408 | +9.539% |
| 2026-04-09 | 128.25 | 129.90 | 127.70 | 129.60 | +1.166% | 10,076 | +9.020% |
| 2026-04-08 | 128.49 | 128.50 | 128.11 | 128.11 | +2.200% | 1,183 | +10.291% |
| 2026-04-07 | 124.89 | 125.35 | 124.40 | 125.35 | -0.050% | 4,832 | +12.717% |
| 2026-04-06 | 124.68 | 125.47 | 123.98 | 125.42 | +0.245% | 2,028 | +12.661% |
| 2026-04-02 | 122.99 | 125.11 | 122.61 | 125.11 | +0.491% | 3,690 | +12.937% |
| 2026-04-01 | 124.86 | 125.81 | 124.50 | 124.50 | +0.077% | 3,436 | +13.491% |
| 2026-03-31 | 123.75 | 124.54 | 123.00 | 124.40 | +2.129% | 2,888 | +13.578% |
| 2026-03-30 | 123.97 | 123.97 | 121.81 | 121.81 | -0.572% | 2,352 | +15.996% |
| 2026-03-27 | 124.28 | 124.28 | 122.51 | 122.51 | -1.753% | 3,625 | +15.333% |
| 2026-03-26 | 123.62 | 126.26 | 123.62 | 124.70 | -0.437% | 4,441 | +13.311% |
| 2026-03-25 | 125.08 | 125.51 | 123.73 | 125.24 | +1.231% | 2,910 | +12.816% |
| 2026-03-24 | 121.21 | 124.34 | 121.21 | 123.72 | +0.992% | 5,521 | +14.205% |
| 2026-03-23 | 121.37 | 123.45 | 121.37 | 122.51 | +2.473% | 5,317 | +15.338% |
| 2026-03-20 | 120.72 | 120.72 | 119.27 | 119.55 | -1.520% | 7,952 | +18.190% |
| 2026-03-19 | 119.54 | 121.39 | 119.54 | 121.39 | +0.417% | 4,065 | +16.394% |
| 2026-03-18 | 121.95 | 122.43 | 120.89 | 120.89 | -1.274% | 1,603 | +16.879% |
| 2026-03-17 | 123.77 | 123.77 | 122.45 | 122.45 | +1.015% | 18,412 | +15.390% |
| 2026-03-16 | 122.00 | 122.18 | 121.22 | 121.22 | +0.124% | 10,368 | +16.561% |
| 2026-03-13 | 122.19 | 122.19 | 120.64 | 121.07 | -0.132% | 4,549 | +16.705% |
| 2026-03-12 | 123.36 | 123.36 | 121.23 | 121.23 | -2.171% | 28,763 | +16.551% |
| 2026-03-11 | 123.87 | 124.43 | 122.97 | 123.92 | -0.379% | 9,828 | +14.021% |
| 2026-03-10 | 124.78 | 126.48 | 124.39 | 124.39 | -0.843% | 6,658 | +13.588% |
| 2026-03-09 | 124.20 | 125.55 | 121.11 | 125.45 | -0.357% | 8,485 | +12.631% |
| 2026-03-06 | 124.88 | 126.19 | 124.84 | 125.90 | -2.337% | 4,317 | +12.228% |
| 2026-03-05 | 130.11 | 130.21 | 128.34 | 128.91 | -1.277% | 3,646 | +9.605% |
| 2026-03-04 | 129.44 | 131.05 | 129.44 | 130.58 | +0.798% | 7,884 | +8.206% |
| 2026-03-03 | 126.61 | 129.96 | 126.20 | 129.55 | -0.776% | 3,366 | +9.069% |
| 2026-03-02 | 128.94 | 130.68 | 128.94 | 130.56 | +0.082% | 2,362 | +8.222% |
| 2026-02-27 | 130.12 | 130.45 | 129.78 | 130.45 | -1.090% | 5,878 | +8.311% |
| 2026-02-26 | 131.21 | 131.89 | 130.31 | 131.89 | +1.290% | 2,187 | +7.131% |
| 2026-02-25 | 131.01 | 131.01 | 129.57 | 130.21 | -0.443% | 4,947 | +8.513% |
| 2026-02-24 | 131.54 | 131.54 | 130.35 | 130.79 | +0.490% | 2,437 | +8.032% |
| 2026-02-23 | 134.10 | 134.10 | 129.52 | 130.15 | -3.427% | 19,949 | +8.562% |
| 2026-02-20 | 133.56 | 134.77 | 132.47 | 134.77 | +0.498% | 22,949 | +4.842% |
| 2026-02-19 | 134.29 | 134.29 | 133.34 | 134.10 | -0.377% | 3,761 | +5.364% |
| 2026-02-18 | 135.24 | 135.33 | 134.54 | 134.61 | +1.066% | 2,299 | +4.967% |
| 2026-02-17 | 133.56 | 134.43 | 131.51 | 133.19 | -0.323% | 5,865 | +6.085% |
| 2026-02-13 | 132.91 | 134.25 | 132.91 | 133.62 | +1.160% | 8,598 | +5.742% |
| 2026-02-12 | 137.23 | 137.25 | 130.60 | 132.09 | -2.789% | 17,166 | +6.969% |
| 2026-02-11 | 136.95 | 137.31 | 134.99 | 135.88 | -0.189% | 17,009 | +3.985% |
| 2026-02-10 | 136.50 | 137.64 | 136.14 | 136.14 | +0.524% | 9,576 | +3.789% |
| 2026-02-09 | 136.52 | 136.52 | 134.75 | 135.43 | -0.949% | 8,251 | +4.333% |
| 2026-02-06 | 133.59 | 139.95 | 133.00 | 136.72 | +2.887% | 9,422 | +3.343% |
| 2026-02-05 | 133.84 | 134.49 | 132.67 | 132.89 | -1.541% | 6,895 | +6.326% |
| 2026-02-04 | 134.92 | 135.21 | 133.96 | 134.97 | +2.938% | 17,757 | +4.688% |
| 2026-02-03 | 130.71 | 132.79 | 129.73 | 131.12 | +0.486% | 6,859 | +7.764% |
| 2026-02-02 | 129.95 | 130.78 | 129.95 | 130.48 | +1.458% | 4,600 | +8.288% |
| 2026-01-30 | 127.00 | 128.75 | 127.00 | 128.60 | +0.373% | 2,351 | +9.868% |
| 2026-01-29 | 128.04 | 128.49 | 126.86 | 128.13 | +0.912% | 4,973 | +10.277% |
| 2026-01-28 | 128.77 | 128.77 | 126.90 | 126.97 | -1.084% | 4,716 | +11.282% |
| 2026-01-27 | 128.52 | 128.52 | 127.64 | 128.36 | -0.265% | 6,328 | +10.075% |
| 2026-01-26 | 132.89 | 132.89 | 128.51 | 128.70 | -0.702% | 9,228 | +9.784% |
| 2026-01-23 | 130.50 | 130.50 | 129.49 | 129.61 | -1.479% | 11,897 | +9.013% |
| 2026-01-22 | 132.02 | 133.24 | 131.56 | 131.56 | +0.281% | 4,504 | +7.400% |
| 2026-01-21 | 128.51 | 131.31 | 128.51 | 131.19 | +3.080% | 7,303 | +7.703% |
| 2026-01-20 | 127.08 | 128.10 | 126.74 | 127.27 | -1.746% | 16,207 | +11.020% |
| 2026-01-16 | 129.76 | 129.76 | 129.22 | 129.53 | -0.920% | 7,558 | +9.082% |
| 2026-01-15 | 128.65 | 130.81 | 128.65 | 130.73 | +1.693% | 4,741 | +8.078% |
| 2026-01-14 | 127.17 | 128.78 | 127.17 | 128.56 | +0.873% | 11,545 | +9.908% |
| 2026-01-13 | 128.07 | 128.07 | 127.41 | 127.45 | +0.021% | 37,541 | +10.867% |
| 2026-01-12 | 126.85 | 128.04 | 126.20 | 127.42 | +0.001% | 16,745 | +10.890% |
| 2026-01-09 | 126.09 | 127.42 | 126.05 | 127.42 | +1.257% | 13,980 | +10.891% |
| 2026-01-08 | 122.44 | 126.55 | 122.00 | 125.84 | +2.768% | 26,072 | +12.285% |
| 2026-01-07 | 122.64 | 122.95 | 122.31 | 122.45 | -0.957% | 3,808 | +15.393% |
| 2026-01-06 | 120.61 | 124.51 | 120.61 | 123.63 | +2.088% | 6,407 | +14.289% |
| 2026-01-05 | 120.32 | 121.96 | 120.32 | 121.10 | +1.095% | 6,409 | +16.675% |
| 2026-01-02 | 119.58 | 120.19 | 119.58 | 119.79 | +0.729% | 2,434 | +17.952% |
| 2025-12-31 | 119.72 | 119.72 | 118.92 | 118.92 | -0.891% | 2,179 | +18.812% |
| 2025-12-30 | 120.20 | 120.36 | 119.99 | 119.99 | +0.024% | 1,383 | +17.753% |
| 2025-12-29 | 120.13 | 120.13 | 119.49 | 119.96 | -0.337% | 1,494 | +17.781% |
| 2025-12-26 | 119.85 | 120.37 | 119.78 | 120.37 | -0.036% | 4,784 | +17.384% |
| 2025-12-24 | 120.02 | 120.41 | 120.02 | 120.41 | +1.129% | 3,800 | +17.341% |
| 2025-12-23 | 120.02 | 120.02 | 119.07 | 119.07 | -1.084% | 3,258 | +18.665% |
| 2025-12-22 | 120.80 | 121.50 | 120.14 | 120.37 | -0.352% | 11,514 | +17.380% |
| 2025-12-19 | 121.22 | 121.26 | 119.90 | 120.80 | -0.238% | 16,257 | +16.966% |
| 2025-12-18 | 122.23 | 122.23 | 120.99 | 121.09 | +0.108% | 6,369 | +16.687% |
| 2025-12-17 | 121.12 | 121.28 | 120.96 | 120.96 | -0.076% | 4,134 | +16.813% |
| 2025-12-16 | 121.85 | 121.87 | 120.76 | 121.05 | -0.785% | 4,535 | +16.724% |
| 2025-12-15 | 121.97 | 122.51 | 121.85 | 122.01 | -0.604% | 1,921 | +15.808% |
| 2025-12-12 | 124.12 | 124.12 | 122.46 | 122.75 | -0.872% | 5,814 | +15.108% |
| 2025-12-11 | 123.86 | 123.97 | 123.69 | 123.83 | +0.693% | 2,934 | +14.104% |
| 2025-12-10 | 121.19 | 123.59 | 121.19 | 122.98 | +2.113% | 2,657 | +14.895% |
| 2025-12-09 | 119.83 | 121.07 | 119.83 | 120.43 | +0.126% | 2,922 | +17.322% |
| 2025-12-08 | 120.80 | 121.17 | 120.28 | 120.28 | -0.404% | 3,347 | +17.471% |
| 2025-12-05 | 121.33 | 121.37 | 120.77 | 120.77 | -0.175% | 2,981 | +16.997% |
| 2025-12-04 | 120.80 | 121.29 | 120.79 | 120.98 | -0.500% | 1,697 | +16.792% |
| 2025-12-03 | 121.20 | 121.75 | 121.15 | 121.59 | +0.544% | 6,093 | +16.208% |
| 2025-12-02 | 120.70 | 121.03 | 119.99 | 120.93 | +0.549% | 7,362 | +16.840% |
| 2025-12-01 | 119.46 | 121.25 | 119.46 | 120.27 | -0.556% | 12,577 | +17.481% |
| 2025-11-28 | 121.09 | 121.09 | 120.86 | 120.94 | +0.127% | 2,099 | +16.828% |
| 2025-11-26 | 120.57 | 122.30 | 120.57 | 120.79 | +1.027% | 4,201 | +16.976% |
| 2025-11-25 | 118.03 | 119.97 | 118.03 | 119.56 | +3.204% | 4,226 | +18.177% |
| 2025-11-24 | 114.78 | 115.93 | 114.49 | 115.85 | +1.339% | 2,908 | +21.963% |
| 2025-11-21 | 114.66 | 115.07 | 114.31 | 114.32 | +4.009% | 4,482 | +23.596% |
| 2025-11-20 | 113.37 | 113.37 | 109.88 | 109.91 | -2.057% | 1,382 | +28.551% |
| 2025-11-19 | 112.74 | 112.74 | 112.18 | 112.22 | -1.090% | 2,270 | +25.907% |
| 2025-11-18 | 112.12 | 113.54 | 112.12 | 113.46 | +0.747% | 1,276 | +24.535% |
| 2025-11-17 | 114.80 | 114.80 | 112.50 | 112.62 | -2.599% | 7,761 | +25.465% |
| 2025-11-14 | 114.24 | 115.81 | 114.24 | 115.62 | +0.209% | 3,541 | +22.204% |
| 2025-11-13 | 117.66 | 117.66 | 115.38 | 115.38 | -1.553% | 2,410 | +22.459% |
| 2025-11-12 | 117.38 | 117.89 | 117.20 | 117.20 | -0.210% | 2,764 | +20.558% |
| 2025-11-11 | 116.45 | 117.49 | 116.45 | 117.45 | +0.847% | 2,296 | +20.305% |
| 2025-11-10 | 116.22 | 116.92 | 116.22 | 116.46 | +1.050% | 5,201 | +21.324% |
| 2025-11-07 | 113.50 | 115.25 | 113.50 | 115.25 | +0.806% | 6,796 | +22.598% |
| 2025-11-06 | 115.96 | 116.17 | 114.33 | 114.33 | -1.863% | 2,448 | +23.586% |
| 2025-11-05 | 115.88 | 116.73 | 115.11 | 116.50 | +0.753% | 2,586 | +21.283% |
| 2025-11-04 | 114.70 | 116.04 | 114.70 | 115.63 | -0.943% | 8,358 | +22.197% |
| 2025-11-03 | 115.33 | 116.78 | 115.02 | 116.73 | +0.157% | 5,017 | +21.044% |
| 2025-10-31 | 115.91 | 116.55 | 115.54 | 116.55 | +0.145% | 7,214 | +21.234% |
| 2025-10-30 | 117.35 | 117.43 | 116.29 | 116.38 | -1.666% | 7,646 | +21.410% |
| 2025-10-29 | 119.89 | 120.49 | 117.44 | 118.35 | -1.222% | 6,373 | +19.387% |
| 2025-10-28 | 120.17 | 120.25 | 119.44 | 119.81 | -0.671% | 3,957 | +17.929% |
| 2025-10-27 | 121.44 | 121.44 | 120.40 | 120.62 | -0.135% | 4,346 | +17.138% |
| 2025-10-24 | 121.23 | 121.55 | 120.76 | 120.79 | +0.698% | 11,898 | +16.980% |
| 2025-10-23 | 119.22 | 120.20 | 119.22 | 119.95 | +1.486% | 8,796 | +17.797% |
| 2025-10-22 | 118.17 | 118.20 | 117.59 | 118.19 | +0.052% | 2,067 | +19.547% |
| 2025-10-21 | 117.24 | 118.65 | 117.24 | 118.13 | +0.311% | 7,445 | +19.610% |
| 2025-10-20 | 116.83 | 117.88 | 116.83 | 117.76 | +1.510% | 3,836 | +19.981% |
| 2025-10-17 | 115.88 | 116.02 | 115.82 | 116.01 | -0.299% | 2,579 | +21.793% |
| 2025-10-16 | 117.45 | 117.55 | 116.05 | 116.36 | -1.460% | 2,976 | +21.429% |
| 2025-10-15 | 119.34 | 120.35 | 118.01 | 118.08 | -0.073% | 3,792 | +19.656% |
| 2025-10-14 | 114.95 | 118.60 | 114.95 | 118.17 | +2.261% | 3,258 | +19.569% |
| 2025-10-13 | 114.58 | 115.60 | 114.58 | 115.56 | +2.708% | 4,885 | +22.273% |
| 2025-10-10 | 117.00 | 117.00 | 112.20 | 112.51 | -3.784% | 21,173 | +25.585% |
| 2025-10-09 | 117.38 | 117.41 | 116.62 | 116.94 | -1.304% | 1,495 | +20.832% |
| 2025-10-08 | 117.62 | 118.67 | 117.62 | 118.48 | +0.934% | 4,167 | +19.256% |
| 2025-10-07 | 117.80 | 117.83 | 117.35 | 117.38 | -1.697% | 3,862 | +20.370% |
| 2025-10-06 | 120.64 | 120.64 | 119.41 | 119.41 | -0.966% | 2,493 | +18.327% |
| 2025-10-03 | 120.45 | 121.10 | 120.45 | 120.58 | +1.289% | 1,826 | +17.183% |
| 2025-10-02 | 118.31 | 119.14 | 118.18 | 119.04 | +0.458% | 14,682 | +18.694% |
| 2025-10-01 | 117.74 | 118.83 | 117.61 | 118.50 | +0.389% | 8,766 | +19.238% |
| 2025-09-30 | 118.20 | 118.20 | 116.81 | 118.04 | +0.332% | 4,063 | +19.702% |
| 2025-09-29 | 119.16 | 119.16 | 117.09 | 117.65 | -0.606% | 31,760 | +20.099% |
| 2025-09-26 | 117.34 | 118.37 | 116.88 | 118.37 | +1.396% | 4,387 | +19.371% |
| 2025-09-25 | 116.65 | 116.93 | 116.23 | 116.74 | -0.857% | 22,644 | +21.038% |
| 2025-09-24 | 117.85 | 118.23 | 117.75 | 117.75 | +0.011% | 1,924 | +20.000% |
| 2025-09-23 | 117.92 | 119.08 | 117.73 | 117.73 | +0.096% | 1,992 | +20.013% |
| 2025-09-22 | 117.71 | 117.95 | 116.86 | 117.62 | -0.606% | 11,557 | +20.128% |
| 2025-09-19 | 119.69 | 119.69 | 118.22 | 118.34 | -1.562% | 7,303 | +19.400% |
| 2025-09-18 | 119.06 | 120.31 | 119.06 | 120.22 | +1.124% | 6,615 | +17.535% |
| 2025-09-17 | 119.20 | 121.79 | 118.88 | 118.88 | +0.007% | 6,392 | +18.856% |
| 2025-09-16 | 118.85 | 118.95 | 118.49 | 118.87 | +0.145% | 2,964 | +18.864% |
| 2025-09-15 | 117.83 | 118.89 | 117.83 | 118.70 | +0.435% | 4,404 | +19.037% |
| 2025-09-12 | 119.80 | 119.80 | 117.99 | 118.18 | -1.412% | 4,603 | +19.554% |
| 2025-09-11 | 117.86 | 119.88 | 117.55 | 119.88 | +2.263% | 16,891 | +17.866% |
| 2025-09-10 | 118.66 | 118.66 | 116.93 | 117.22 | -0.964% | 10,997 | +20.533% |
| 2025-09-09 | 118.44 | 118.48 | 118.04 | 118.37 | -0.620% | 3,176 | +19.372% |
| 2025-09-08 | 120.07 | 120.07 | 117.71 | 119.10 | -0.355% | 10,688 | +18.631% |
| 2025-09-05 | 120.51 | 120.90 | 118.97 | 119.53 | +0.569% | 7,446 | +18.210% |
| 2025-09-04 | 117.53 | 118.85 | 117.53 | 118.85 | +1.214% | 5,794 | +18.883% |
| 2025-09-03 | 118.52 | 118.52 | 116.95 | 117.43 | -0.512% | 18,402 | +20.326% |
| 2025-09-02 | 116.77 | 118.03 | 116.70 | 118.03 | -0.604% | 42,075 | +19.709% |
| 2025-08-29 | 118.61 | 118.75 | 118.20 | 118.75 | -0.067% | 1,299 | +18.986% |
| 2025-08-28 | 119.77 | 119.77 | 118.01 | 118.83 | -0.519% | 8,329 | +18.906% |
| 2025-08-27 | 118.46 | 119.46 | 118.46 | 119.45 | +1.485% | 22,557 | +18.289% |
| 2025-08-26 | 118.21 | 118.30 | 117.70 | 117.70 | +0.101% | 8,085 | +20.046% |
| 2025-08-25 | 117.65 | 117.85 | 117.26 | 117.58 | +0.000% | 7,165 | +20.166% |
| 2025-08-22 | 113.37 | 117.62 | 113.37 | 117.58 | +4.240% | 3,831 | +20.166% |
| 2025-08-21 | 112.52 | 112.80 | 112.42 | 112.80 | -0.580% | 4,388 | +25.262% |
| 2025-08-20 | 113.43 | 113.56 | 113.27 | 113.46 | +0.095% | 1,277 | +24.536% |
| 2025-08-19 | 114.23 | 114.23 | 112.97 | 113.35 | +0.308% | 2,137 | +24.654% |
| 2025-08-18 | 112.86 | 113.31 | 112.63 | 113.00 | +0.282% | 1,987 | +25.038% |
| 2025-08-15 | 113.03 | 113.07 | 112.43 | 112.68 | -0.458% | 8,783 | +25.390% |
| 2025-08-14 | 112.43 | 113.20 | 112.36 | 113.20 | -1.022% | 2,827 | +24.816% |
| 2025-08-13 | 111.00 | 114.49 | 111.00 | 114.37 | +3.298% | 4,014 | +23.540% |
| 2025-08-12 | 108.94 | 110.79 | 108.94 | 110.72 | +3.072% | 1,387 | +27.614% |
| 2025-08-11 | 107.60 | 107.60 | 106.97 | 107.42 | -0.313% | 3,323 | +31.534% |
| 2025-08-08 | 108.70 | 108.70 | 107.61 | 107.76 | -0.357% | 969 | +31.122% |
| 2025-08-07 | 107.98 | 108.25 | 107.75 | 108.14 | -0.226% | 2,457 | +30.654% |
| 2025-08-06 | 107.76 | 108.49 | 107.76 | 108.39 | +1.408% | 6,420 | +30.358% |
| 2025-08-05 | 105.87 | 106.88 | 105.00 | 106.88 | +1.015% | 7,866 | +32.194% |
| 2025-08-04 | 104.56 | 105.81 | 104.56 | 105.81 | +1.875% | 1,668 | +33.536% |
| 2025-08-01 | 105.07 | 105.07 | 103.54 | 103.86 | -2.307% | 2,420 | +36.040% |
| 2025-07-31 | 106.93 | 106.93 | 106.23 | 106.31 | -1.175% | 2,240 | +32.902% |
| 2025-07-30 | 109.11 | 109.11 | 107.58 | 107.58 | -1.524% | 1,198 | +31.341% |
| 2025-07-29 | 110.56 | 110.56 | 108.96 | 109.24 | -0.897% | 2,793 | +29.340% |
| 2025-07-28 | 110.47 | 110.76 | 109.95 | 110.23 | -0.254% | 5,856 | +28.179% |
| 2025-07-25 | 110.32 | 110.51 | 110.32 | 110.51 | +0.536% | 1,015 | +27.854% |
| 2025-07-24 | 110.63 | 110.63 | 109.88 | 109.92 | -2.401% | 1,278 | +28.539% |
| 2025-07-23 | 111.08 | 112.63 | 111.08 | 112.63 | +1.805% | 6,752 | +25.453% |
| 2025-07-22 | 109.48 | 110.79 | 109.46 | 110.63 | +2.571% | 3,434 | +27.717% |
| 2025-07-21 | 108.20 | 108.77 | 107.81 | 107.86 | +0.154% | 2,976 | +31.002% |
| 2025-07-18 | 108.95 | 108.95 | 107.68 | 107.69 | -1.056% | 2,541 | +31.203% |
| 2025-07-17 | 108.88 | 109.23 | 108.50 | 108.84 | +1.618% | 3,759 | +29.818% |
| 2025-07-16 | 108.43 | 108.48 | 106.44 | 107.11 | -0.825% | 3,170 | +31.919% |
| 2025-07-15 | 110.59 | 110.59 | 107.46 | 108.00 | -2.159% | 21,246 | +30.830% |
| 2025-07-14 | 110.51 | 110.51 | 109.99 | 110.38 | -0.415% | 5,647 | +28.005% |
| 2025-07-11 | 110.92 | 111.17 | 110.37 | 110.84 | -0.983% | 4,533 | +27.474% |
| 2025-07-10 | 111.58 | 112.53 | 111.58 | 111.94 | +1.379% | 3,207 | +26.221% |
| 2025-07-09 | 109.81 | 110.42 | 109.68 | 110.42 | +0.448% | 2,799 | +27.961% |
| 2025-07-08 | 108.92 | 110.12 | 108.92 | 109.93 | +1.099% | 3,839 | +28.533% |
| 2025-07-07 | 109.81 | 110.74 | 108.58 | 108.73 | -1.693% | 6,505 | +29.946% |
| 2025-07-03 | 110.56 | 110.90 | 110.19 | 110.61 | +0.664% | 11,262 | +27.746% |
| 2025-07-02 | 108.15 | 109.88 | 107.51 | 109.88 | +1.881% | 8,668 | +28.594% |
| 2025-07-01 | 104.28 | 108.34 | 104.28 | 107.85 | +2.941% | 5,541 | +31.014% |
| 2025-06-30 | 104.42 | 104.83 | 104.42 | 104.77 | -0.207% | 2,847 | +34.867% |
| 2025-06-27 | 105.27 | 105.46 | 104.26 | 104.98 | +0.424% | 4,009 | +34.588% |
| 2025-06-26 | 104.09 | 104.58 | 104.03 | 104.54 | +1.608% | 5,732 | +35.158% |
| 2025-06-25 | 103.21 | 103.37 | 102.89 | 102.89 | -0.640% | 3,328 | +37.332% |
| 2025-06-24 | 102.86 | 103.88 | 102.86 | 103.55 | +0.907% | 11,779 | +36.454% |
| 2025-06-23 | 102.27 | 102.62 | 101.25 | 102.62 | +0.394% | 3,310 | +37.691% |
| 2025-06-20 | 102.35 | 102.41 | 102.11 | 102.21 | -0.162% | 3,510 | +38.234% |
| 2025-06-18 | 102.92 | 103.15 | 102.38 | 102.38 | +0.268% | 1,677 | +38.009% |
| 2025-06-17 | 102.02 | 102.90 | 102.02 | 102.11 | -1.059% | 2,082 | +38.379% |
| 2025-06-16 | 102.00 | 103.28 | 102.00 | 103.20 | +2.087% | 4,366 | +36.914% |
| 2025-06-13 | 101.25 | 102.04 | 100.85 | 101.09 | -1.539% | 4,614 | +39.771% |
| 2025-06-12 | 102.75 | 102.75 | 102.32 | 102.67 | -0.432% | 1,630 | +37.621% |
| 2025-06-11 | 103.29 | 103.29 | 103.07 | 103.11 | -0.076% | 1,397 | +37.027% |
| 2025-06-10 | 102.54 | 103.42 | 102.36 | 103.19 | +1.016% | 1,849 | +36.922% |
| 2025-06-09 | 100.98 | 102.49 | 100.63 | 102.16 | +2.046% | 6,641 | +38.314% |
| 2025-06-06 | 99.52 | 100.11 | 99.52 | 100.11 | +1.226% | 1,259 | +41.144% |
| 2025-06-05 | 99.00 | 99.50 | 98.70 | 98.89 | +0.078% | 2,687 | +42.874% |
| 2025-06-04 | 99.61 | 99.61 | 98.82 | 98.82 | -0.805% | 2,569 | +42.985% |
| 2025-06-03 | 98.27 | 99.68 | 98.27 | 99.62 | +1.598% | 2,510 | +41.834% |
| 2025-06-02 | 98.09 | 98.26 | 97.56 | 98.05 | -0.543% | 3,285 | +44.101% |
| 2025-05-30 | 98.32 | 99.09 | 98.32 | 98.59 | -0.643% | 5,886 | +43.319% |
| 2025-05-29 | 98.85 | 99.23 | 98.33 | 99.23 | +0.596% | 2,550 | +42.397% |
| 2025-05-28 | 99.48 | 99.48 | 98.64 | 98.64 | -1.063% | 3,421 | +43.245% |
| 2025-05-27 | 97.79 | 99.72 | 97.45 | 99.70 | +3.040% | 4,606 | +41.723% |
| 2025-05-23 | 95.99 | 96.92 | 95.89 | 96.76 | -0.886% | 3,095 | +46.031% |
| 2025-05-22 | 97.08 | 97.78 | 97.08 | 97.62 | +0.685% | 3,842 | +44.737% |
| 2025-05-21 | 98.71 | 98.71 | 96.96 | 96.96 | -3.095% | 6,019 | +45.728% |
| 2025-05-20 | 100.81 | 101.01 | 99.80 | 100.05 | -0.482% | 4,527 | +41.218% |
| 2025-05-19 | 99.37 | 100.54 | 99.37 | 100.54 | -0.279% | 2,801 | +40.537% |
| 2025-05-16 | 100.70 | 101.65 | 100.38 | 100.82 | +0.049% | 1,845 | +40.145% |
| 2025-05-15 | 99.36 | 100.77 | 99.36 | 100.77 | +1.316% | 6,848 | +40.213% |
| 2025-05-14 | 99.51 | 99.73 | 99.46 | 99.46 | -0.830% | 5,845 | +42.058% |
| 2025-05-13 | 100.07 | 100.68 | 100.07 | 100.30 | +0.546% | 3,313 | +40.879% |
| 2025-05-12 | 100.00 | 100.79 | 99.54 | 99.75 | +4.420% | 4,520 | +41.649% |
| 2025-05-09 | 95.08 | 95.53 | 95.08 | 95.53 | +0.607% | 1,774 | +47.910% |
| 2025-05-08 | 93.89 | 95.25 | 93.89 | 94.95 | +2.493% | 14,394 | +48.808% |
| 2025-05-07 | 93.04 | 93.26 | 91.99 | 92.64 | -0.132% | 15,507 | +52.517% |
| 2025-05-06 | 93.16 | 93.29 | 91.94 | 92.76 | -0.794% | 4,819 | +52.316% |
| 2025-05-05 | 94.49 | 94.49 | 93.51 | 93.51 | -1.041% | 3,947 | +51.106% |
| 2025-05-02 | 93.91 | 94.64 | 93.91 | 94.49 | +1.742% | 4,294 | +49.534% |
| 2025-05-01 | 92.54 | 93.22 | 92.51 | 92.87 | +0.424% | 3,005 | +52.139% |
| 2025-04-30 | 91.51 | 92.48 | 90.78 | 92.48 | -0.564% | 2,634 | +52.784% |
| 2025-04-29 | 92.14 | 93.08 | 92.14 | 93.00 | +0.424% | 2,116 | +51.923% |
| 2025-04-28 | 93.00 | 93.00 | 92.17 | 92.61 | +0.701% | 657 | +52.567% |
| 2025-04-25 | 90.97 | 91.98 | 90.97 | 91.97 | +0.037% | 2,910 | +53.637% |
| 2025-04-24 | 90.09 | 92.00 | 90.09 | 91.93 | +2.482% | 4,885 | +53.695% |
| 2025-04-23 | 91.48 | 92.81 | 89.69 | 89.71 | +0.908% | 9,292 | +57.510% |
| 2025-04-22 | 87.80 | 89.00 | 87.30 | 88.90 | +2.551% | 4,435 | +58.940% |
| 2025-04-21 | 86.27 | 86.69 | 85.56 | 86.69 | -1.191% | 5,564 | +62.995% |
| 2025-04-17 | 85.80 | 87.73 | 85.80 | 87.73 | +2.056% | 38,136 | +61.054% |
| 2025-04-16 | 86.72 | 86.80 | 85.56 | 85.96 | -0.776% | 1,925 | +64.366% |
| 2025-04-15 | 87.96 | 87.96 | 86.52 | 86.64 | -1.012% | 9,876 | +63.090% |
| 2025-04-14 | 87.62 | 87.62 | 86.75 | 87.52 | 0.000% | 8,685 | +61.439% |