SPHB
Invesco S&P 500 High Beta ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:30 PM EDT
154.89USD+1.292%(+1.98)301,475
Pre-marketOct 2, 2026 8:40:30 AM EDT
155.00USD+1.367%(+2.09)
After-hoursOct 2, 2026 4:10:30 PM EDT
154.88USD-0.003%(-0.00)
SPHB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 154.91 | 155.56 | 154.29 | 154.88 | +1.288% | 301,475 | 0.000% |
| 2026-10-01 | 151.03 | 153.50 | 150.02 | 152.91 | +1.446% | 548,133 | +1.288% |
| 2026-09-30 | 152.36 | 152.61 | 150.59 | 150.73 | -0.724% | 189,177 | +2.753% |
| 2026-09-29 | 152.41 | 152.62 | 150.87 | 151.83 | +0.884% | 224,669 | +2.009% |
| 2026-09-28 | 151.69 | 151.75 | 148.93 | 150.50 | -1.698% | 382,477 | +2.910% |
| 2026-09-25 | 152.67 | 153.68 | 151.84 | 153.10 | +1.096% | 193,992 | +1.163% |
| 2026-09-24 | 149.99 | 151.96 | 149.66 | 151.44 | -0.198% | 214,899 | +2.272% |
| 2026-09-23 | 152.98 | 153.00 | 151.02 | 151.74 | -1.043% | 251,752 | +2.069% |
| 2026-09-22 | 151.35 | 153.59 | 151.31 | 153.34 | +1.174% | 238,052 | +1.004% |
| 2026-09-21 | 150.24 | 151.88 | 149.20 | 151.56 | +2.773% | 252,557 | +2.191% |
| 2026-09-18 | 146.34 | 147.66 | 145.80 | 147.47 | +1.354% | 298,985 | +5.025% |
| 2026-09-17 | 146.06 | 146.33 | 145.37 | 145.50 | +2.292% | 230,562 | +6.447% |
| 2026-09-16 | 143.57 | 144.33 | 140.44 | 142.24 | +0.176% | 353,990 | +8.886% |
| 2026-09-15 | 143.47 | 143.63 | 141.57 | 141.99 | -0.727% | 361,116 | +9.078% |
| 2026-09-14 | 142.80 | 144.18 | 142.41 | 143.03 | -3.462% | 452,988 | +8.285% |
| 2026-09-11 | 147.44 | 148.91 | 146.93 | 148.16 | +2.088% | 397,054 | +4.536% |
| 2026-09-10 | 145.58 | 146.64 | 144.91 | 145.13 | -2.091% | 369,898 | +6.718% |
| 2026-09-09 | 149.13 | 149.91 | 148.13 | 148.23 | -0.843% | 177,695 | +4.486% |
| 2026-09-08 | 149.65 | 150.84 | 148.96 | 149.49 | +0.748% | 321,002 | +3.606% |
| 2026-09-04 | 146.39 | 148.48 | 146.39 | 148.38 | +1.456% | 180,328 | +4.381% |
| 2026-09-03 | 144.56 | 146.25 | 143.28 | 146.25 | +1.337% | 205,784 | +5.901% |
| 2026-09-02 | 143.30 | 144.50 | 142.81 | 144.32 | +0.782% | 203,441 | +7.317% |
| 2026-09-01 | 143.96 | 144.47 | 142.46 | 143.20 | -2.119% | 319,718 | +8.156% |
| 2026-08-31 | 145.79 | 146.41 | 145.40 | 146.30 | +0.055% | 257,467 | +5.865% |
| 2026-08-28 | 149.10 | 149.13 | 145.95 | 146.22 | -2.220% | 230,105 | +5.923% |
| 2026-08-27 | 150.36 | 150.44 | 148.62 | 149.54 | +0.504% | 295,813 | +3.571% |
| 2026-08-26 | 147.58 | 149.03 | 147.58 | 148.79 | +0.534% | 72,156 | +4.093% |
| 2026-08-25 | 147.74 | 148.20 | 146.72 | 148.00 | +1.627% | 179,323 | +4.649% |
| 2026-08-24 | 147.19 | 147.19 | 144.50 | 145.63 | -1.939% | 182,640 | +6.352% |
| 2026-08-21 | 148.01 | 148.82 | 147.77 | 148.51 | +1.427% | 175,465 | +4.289% |
| 2026-08-20 | 147.46 | 147.66 | 145.96 | 146.42 | -1.454% | 232,162 | +5.778% |
| 2026-08-19 | 149.29 | 149.49 | 147.18 | 148.58 | +1.427% | 249,583 | +4.240% |
| 2026-08-18 | 148.48 | 149.00 | 146.31 | 146.49 | -3.383% | 201,916 | +5.727% |
| 2026-08-17 | 151.87 | 152.63 | 151.58 | 151.62 | +0.020% | 221,108 | +2.150% |
| 2026-08-14 | 151.71 | 152.57 | 150.91 | 151.59 | +0.046% | 197,803 | +2.170% |
| 2026-08-13 | 150.51 | 152.32 | 150.51 | 151.52 | +1.007% | 189,636 | +2.218% |
| 2026-08-12 | 150.75 | 150.75 | 148.98 | 150.01 | +1.660% | 172,067 | +3.246% |
| 2026-08-11 | 147.45 | 148.43 | 147.06 | 147.56 | +0.545% | 180,626 | +4.961% |
| 2026-08-10 | 148.08 | 148.11 | 146.66 | 146.76 | -0.771% | 192,569 | +5.533% |
| 2026-08-07 | 147.74 | 148.31 | 146.08 | 147.90 | +1.587% | 140,519 | +4.719% |
| 2026-08-06 | 145.75 | 148.38 | 144.98 | 145.59 | -1.907% | 259,849 | +6.381% |
| 2026-08-05 | 149.37 | 151.14 | 148.21 | 148.42 | -0.383% | 369,699 | +4.353% |
| 2026-08-04 | 147.05 | 149.64 | 146.43 | 148.99 | +3.891% | 391,916 | +3.953% |
| 2026-08-03 | 139.53 | 143.62 | 139.03 | 143.41 | +2.546% | 593,524 | +7.998% |
| 2026-07-31 | 142.68 | 143.34 | 138.45 | 139.85 | +0.050% | 230,305 | +10.747% |
| 2026-07-30 | 138.08 | 139.96 | 137.05 | 139.78 | +3.818% | 512,739 | +10.803% |
| 2026-07-29 | 138.24 | 138.91 | 134.32 | 134.64 | -3.151% | 444,727 | +15.033% |
| 2026-07-28 | 138.65 | 139.23 | 135.79 | 139.02 | -1.579% | 386,150 | +11.408% |
| 2026-07-27 | 142.84 | 143.56 | 138.47 | 141.25 | +0.071% | 373,560 | +9.650% |
| 2026-07-24 | 142.95 | 143.18 | 140.38 | 141.15 | -1.562% | 336,547 | +9.727% |
| 2026-07-23 | 142.92 | 145.05 | 142.33 | 143.39 | -0.912% | 208,563 | +8.013% |
| 2026-07-22 | 143.37 | 145.74 | 143.35 | 144.71 | -0.200% | 206,020 | +7.028% |
| 2026-07-21 | 143.78 | 145.52 | 143.36 | 145.00 | +3.122% | 259,013 | +6.814% |
| 2026-07-20 | 142.52 | 142.97 | 140.42 | 140.61 | -0.234% | 352,972 | +10.149% |
| 2026-07-17 | 139.08 | 142.99 | 138.04 | 140.94 | -1.385% | 628,394 | +9.891% |
| 2026-07-16 | 144.48 | 145.14 | 142.02 | 142.92 | -2.570% | 729,030 | +8.368% |
| 2026-07-15 | 149.10 | 149.10 | 143.95 | 146.69 | -0.751% | 445,090 | +5.583% |
| 2026-07-14 | 148.56 | 148.91 | 147.02 | 147.80 | +1.448% | 487,858 | +4.790% |
| 2026-07-13 | 147.57 | 148.11 | 145.07 | 145.69 | -2.516% | 469,577 | +6.308% |
| 2026-07-10 | 149.49 | 150.27 | 147.84 | 149.45 | -0.120% | 178,292 | +3.633% |
| 2026-07-09 | 148.67 | 150.92 | 148.38 | 149.63 | +2.810% | 376,758 | +3.509% |
| 2026-07-08 | 143.99 | 145.85 | 142.35 | 145.54 | -0.199% | 629,739 | +6.417% |
| 2026-07-07 | 147.55 | 147.91 | 143.69 | 145.83 | -2.968% | 371,572 | +6.206% |
| 2026-07-06 | 149.23 | 151.31 | 149.23 | 150.29 | +1.650% | 222,356 | +3.054% |
| 2026-07-02 | 152.85 | 154.00 | 146.09 | 147.85 | -2.922% | 243,502 | +4.755% |
| 2026-07-01 | 153.15 | 154.30 | 152.11 | 152.30 | -2.115% | 465,214 | +1.694% |
| 2026-06-30 | 153.28 | 156.00 | 153.17 | 155.59 | +1.580% | 147,070 | -0.456% |
| 2026-06-29 | 151.38 | 153.32 | 148.31 | 153.17 | +1.781% | 358,041 | +1.116% |
| 2026-06-26 | 151.25 | 152.14 | 149.85 | 150.49 | -2.501% | 307,047 | +2.917% |
| 2026-06-25 | 155.52 | 155.80 | 151.93 | 154.35 | +2.219% | 259,601 | +0.343% |
| 2026-06-24 | 150.80 | 153.07 | 149.51 | 151.00 | +0.359% | 317,912 | +2.570% |
| 2026-06-23 | 150.32 | 152.57 | 149.55 | 150.46 | -4.019% | 406,539 | +2.938% |
| 2026-06-22 | 156.19 | 157.57 | 155.74 | 156.76 | +1.109% | 171,040 | -1.199% |
| 2026-06-18 | 154.82 | 155.88 | 154.12 | 155.04 | +2.757% | 138,453 | -0.103% |
| 2026-06-17 | 153.15 | 155.09 | 150.76 | 150.88 | -0.671% | 355,759 | +2.651% |
| 2026-06-16 | 154.90 | 155.82 | 151.79 | 151.90 | -1.517% | 211,906 | +1.962% |
| 2026-06-15 | 153.82 | 155.14 | 153.61 | 154.24 | +3.705% | 331,735 | +0.415% |
| 2026-06-12 | 147.55 | 149.63 | 146.27 | 148.73 | +1.494% | 510,731 | +4.135% |
| 2026-06-11 | 140.84 | 146.65 | 140.38 | 146.54 | +4.896% | 612,325 | +5.691% |
| 2026-06-10 | 142.69 | 145.43 | 139.53 | 139.70 | -3.602% | 785,360 | +10.866% |
| 2026-06-09 | 147.55 | 149.61 | 139.04 | 144.92 | -0.658% | 684,235 | +6.873% |
| 2026-06-08 | 146.00 | 147.21 | 144.50 | 145.88 | +1.850% | 519,458 | +6.169% |
| 2026-06-05 | 148.78 | 148.78 | 142.25 | 143.23 | -5.670% | 386,859 | +8.134% |
| 2026-06-04 | 149.83 | 152.59 | 149.20 | 151.84 | -0.217% | 301,837 | +2.002% |
| 2026-06-03 | 152.55 | 152.76 | 150.35 | 152.17 | -0.666% | 186,653 | +1.781% |
| 2026-06-02 | 151.65 | 153.31 | 151.59 | 153.19 | +1.787% | 141,027 | +1.103% |
| 2026-06-01 | 148.51 | 151.23 | 148.08 | 150.50 | +0.307% | 354,038 | +2.910% |
| 2026-05-29 | 149.53 | 150.36 | 148.41 | 150.04 | +1.440% | 215,908 | +3.226% |
| 2026-05-28 | 145.94 | 148.55 | 144.92 | 147.91 | +1.107% | 285,915 | +4.712% |
| 2026-05-27 | 147.23 | 147.29 | 145.31 | 146.29 | +0.240% | 496,200 | +5.872% |
| 2026-05-26 | 144.65 | 146.65 | 144.15 | 145.94 | +2.789% | 351,626 | +6.126% |
| 2026-05-22 | 141.31 | 142.88 | 140.83 | 141.98 | +1.414% | 430,784 | +9.086% |
| 2026-05-21 | 136.89 | 140.36 | 136.89 | 140.00 | +1.692% | 398,912 | +10.629% |
| 2026-05-20 | 135.08 | 137.74 | 133.85 | 137.67 | +2.931% | 501,600 | +12.501% |
| 2026-05-19 | 133.89 | 134.91 | 132.09 | 133.75 | -1.372% | 584,061 | +15.798% |
| 2026-05-18 | 138.59 | 138.59 | 133.95 | 135.61 | -1.846% | 1,186,436 | +14.210% |
| 2026-05-15 | 138.51 | 139.16 | 137.39 | 138.16 | -2.160% | 172,170 | +12.102% |
| 2026-05-14 | 140.33 | 141.71 | 140.05 | 141.21 | +0.756% | 359,819 | +9.681% |
| 2026-05-13 | 141.12 | 141.12 | 138.75 | 140.15 | -0.078% | 364,637 | +10.510% |
| 2026-05-12 | 140.95 | 140.96 | 137.63 | 140.26 | -1.441% | 337,037 | +10.423% |
| 2026-05-11 | 141.90 | 142.59 | 141.50 | 142.31 | +0.452% | 147,108 | +8.833% |
| 2026-05-08 | 140.05 | 141.67 | 139.51 | 141.67 | +2.075% | 285,711 | +9.324% |
| 2026-05-07 | 141.16 | 141.31 | 138.05 | 138.79 | -1.470% | 310,709 | +11.593% |
| 2026-05-06 | 139.73 | 140.95 | 138.49 | 140.86 | +2.287% | 599,087 | +9.953% |
| 2026-05-05 | 136.73 | 138.02 | 136.55 | 137.71 | +1.691% | 180,711 | +12.468% |
| 2026-05-04 | 135.75 | 136.74 | 134.57 | 135.42 | +0.081% | 334,579 | +14.370% |
| 2026-05-01 | 134.92 | 135.78 | 134.52 | 135.31 | +0.557% | 244,746 | +14.463% |
| 2026-04-30 | 132.49 | 134.65 | 131.94 | 134.56 | +2.249% | 209,910 | +15.101% |
| 2026-04-29 | 132.23 | 132.23 | 130.84 | 131.60 | +0.061% | 196,782 | +17.690% |
| 2026-04-28 | 132.22 | 133.06 | 130.44 | 131.52 | -2.034% | 321,764 | +17.762% |
| 2026-04-27 | 134.85 | 135.08 | 133.33 | 134.25 | -0.341% | 428,096 | +15.367% |
| 2026-04-24 | 134.30 | 134.95 | 133.22 | 134.71 | +1.614% | 174,804 | +14.973% |
| 2026-04-23 | 133.39 | 133.93 | 130.88 | 132.57 | -0.971% | 355,998 | +16.829% |
| 2026-04-22 | 134.17 | 134.30 | 133.15 | 133.87 | +1.164% | 207,806 | +15.694% |
| 2026-04-21 | 133.27 | 134.36 | 131.97 | 132.33 | -0.331% | 446,678 | +17.041% |
| 2026-04-20 | 131.35 | 132.86 | 131.35 | 132.77 | +0.652% | 499,160 | +16.653% |
| 2026-04-17 | 131.55 | 133.02 | 131.16 | 131.91 | +1.822% | 589,211 | +17.413% |
| 2026-04-16 | 129.00 | 129.74 | 128.25 | 129.55 | +0.974% | 492,955 | +19.552% |
| 2026-04-15 | 127.42 | 128.38 | 126.93 | 128.30 | +0.968% | 349,469 | +20.717% |
| 2026-04-14 | 126.20 | 127.26 | 125.80 | 127.07 | +1.567% | 351,590 | +21.886% |
| 2026-04-13 | 121.68 | 125.12 | 121.66 | 125.11 | +2.339% | 259,618 | +23.795% |
| 2026-04-10 | 122.68 | 122.85 | 121.92 | 122.25 | +0.106% | 125,906 | +26.691% |
| 2026-04-09 | 122.01 | 122.56 | 120.91 | 122.12 | -0.131% | 233,884 | +26.826% |
| 2026-04-08 | 123.17 | 124.02 | 121.47 | 122.28 | +3.794% | 480,972 | +26.660% |
| 2026-04-07 | 116.89 | 117.82 | 115.70 | 117.81 | +0.179% | 1,033,145 | +31.466% |
| 2026-04-06 | 117.01 | 117.90 | 116.72 | 117.60 | +0.607% | 292,893 | +31.701% |
| 2026-04-02 | 114.39 | 118.00 | 113.78 | 116.89 | -0.247% | 301,733 | +32.501% |
| 2026-04-01 | 117.19 | 118.34 | 116.79 | 117.18 | +1.061% | 573,315 | +32.173% |
| 2026-03-31 | 112.93 | 116.23 | 112.60 | 115.95 | +4.122% | 1,142,057 | +33.575% |
| 2026-03-30 | 114.68 | 115.01 | 110.59 | 111.36 | -1.877% | 456,614 | +39.080% |
| 2026-03-27 | 115.06 | 115.06 | 113.09 | 113.49 | -2.113% | 506,931 | +36.470% |
| 2026-03-26 | 117.54 | 118.46 | 115.79 | 115.94 | -2.719% | 332,396 | +33.586% |
| 2026-03-25 | 119.57 | 120.33 | 118.37 | 119.18 | +0.804% | 340,141 | +29.955% |
| 2026-03-24 | 116.61 | 118.63 | 116.27 | 118.23 | +0.416% | 259,068 | +30.999% |
| 2026-03-23 | 117.80 | 119.90 | 117.36 | 117.74 | +1.834% | 611,843 | +31.544% |
| 2026-03-20 | 118.03 | 118.22 | 114.57 | 115.62 | -2.726% | 429,444 | +33.956% |
| 2026-03-19 | 116.53 | 119.65 | 116.12 | 118.86 | +0.465% | 490,556 | +30.305% |
| 2026-03-18 | 118.98 | 120.22 | 118.27 | 118.31 | -1.070% | 270,134 | +30.910% |
| 2026-03-17 | 118.84 | 120.19 | 118.75 | 119.59 | +1.322% | 169,109 | +29.509% |
| 2026-03-16 | 118.09 | 118.96 | 117.66 | 118.03 | +1.409% | 296,004 | +31.221% |
| 2026-03-13 | 117.36 | 118.32 | 116.02 | 116.39 | +0.043% | 795,957 | +33.070% |
| 2026-03-12 | 117.99 | 118.39 | 116.25 | 116.34 | -2.644% | 385,739 | +33.127% |
| 2026-03-11 | 119.84 | 120.45 | 118.51 | 119.50 | 0.000% | 863,052 | +29.607% |
| 2026-03-10 | 120.33 | 121.53 | 119.09 | 119.50 | -0.731% | 723,970 | +29.607% |
| 2026-03-09 | 116.39 | 120.56 | 115.06 | 120.38 | +1.775% | 592,856 | +28.659% |
| 2026-03-06 | 119.20 | 119.69 | 117.95 | 118.28 | -2.946% | 414,161 | +30.944% |
| 2026-03-05 | 121.83 | 123.60 | 120.21 | 121.87 | -0.343% | 391,839 | +27.086% |
| 2026-03-04 | 121.48 | 122.85 | 120.85 | 122.29 | +1.840% | 565,242 | +26.650% |
| 2026-03-03 | 118.90 | 120.95 | 116.81 | 120.08 | -2.159% | 855,927 | +28.981% |
| 2026-03-02 | 120.27 | 123.04 | 120.01 | 122.73 | -0.301% | 369,102 | +26.196% |
| 2026-02-27 | 122.89 | 123.46 | 122.03 | 123.10 | -1.457% | 219,242 | +25.816% |
| 2026-02-26 | 124.99 | 125.12 | 122.98 | 124.92 | -0.032% | 194,456 | +23.983% |
| 2026-02-25 | 124.47 | 125.35 | 124.04 | 124.96 | +1.577% | 236,026 | +23.944% |
| 2026-02-24 | 121.03 | 123.52 | 120.80 | 123.02 | +1.871% | 676,833 | +25.898% |
| 2026-02-23 | 123.28 | 123.40 | 119.88 | 120.76 | -2.910% | 416,554 | +28.254% |
| 2026-02-20 | 122.62 | 125.06 | 122.62 | 124.38 | +0.876% | 151,034 | +24.522% |
| 2026-02-19 | 123.35 | 123.35 | 122.11 | 123.30 | -0.797% | 164,676 | +25.612% |
| 2026-02-18 | 123.51 | 125.21 | 122.91 | 124.29 | +1.098% | 464,082 | +24.612% |
| 2026-02-17 | 122.36 | 123.55 | 121.33 | 122.94 | +0.245% | 237,658 | +25.980% |
| 2026-02-13 | 121.56 | 123.29 | 120.12 | 122.64 | +1.030% | 219,298 | +26.288% |
| 2026-02-12 | 125.44 | 126.59 | 120.83 | 121.39 | -2.756% | 530,297 | +27.589% |
| 2026-02-11 | 125.94 | 126.27 | 123.51 | 124.83 | +0.257% | 158,945 | +24.073% |
| 2026-02-10 | 124.43 | 125.35 | 124.20 | 124.51 | +0.217% | 113,028 | +24.392% |
| 2026-02-09 | 122.57 | 124.91 | 122.44 | 124.24 | +1.008% | 165,624 | +24.662% |
| 2026-02-06 | 119.72 | 123.39 | 119.72 | 123.00 | +4.352% | 427,464 | +25.919% |
| 2026-02-05 | 118.81 | 119.75 | 116.81 | 117.87 | -2.028% | 738,069 | +31.399% |
| 2026-02-04 | 121.54 | 122.06 | 118.04 | 120.31 | -0.963% | 500,294 | +28.734% |
| 2026-02-03 | 123.36 | 123.79 | 119.63 | 121.48 | -0.905% | 306,328 | +27.494% |
| 2026-02-02 | 120.68 | 123.24 | 120.68 | 122.59 | +1.189% | 193,255 | +26.340% |
| 2026-01-30 | 122.96 | 123.43 | 120.41 | 121.15 | -2.220% | 217,165 | +27.842% |
| 2026-01-29 | 124.42 | 124.65 | 121.43 | 123.90 | +0.300% | 259,770 | +25.004% |
| 2026-01-28 | 123.55 | 124.20 | 123.24 | 123.53 | +0.726% | 191,164 | +25.378% |
| 2026-01-27 | 122.78 | 122.97 | 122.27 | 122.64 | +0.500% | 155,235 | +26.288% |
| 2026-01-26 | 122.19 | 122.64 | 121.78 | 122.03 | -0.033% | 96,123 | +26.920% |
| 2026-01-23 | 122.72 | 122.72 | 121.65 | 122.07 | -0.933% | 144,152 | +26.878% |
| 2026-01-22 | 124.20 | 124.48 | 123.04 | 123.22 | +0.326% | 225,894 | +25.694% |
| 2026-01-21 | 120.92 | 123.56 | 120.85 | 122.82 | +2.461% | 220,998 | +26.103% |
| 2026-01-20 | 120.30 | 121.90 | 119.45 | 119.87 | -2.386% | 280,657 | +29.207% |
| 2026-01-16 | 123.84 | 123.87 | 122.71 | 122.80 | -0.454% | 124,624 | +26.124% |
| 2026-01-15 | 123.66 | 124.40 | 123.26 | 123.36 | +0.784% | 133,026 | +25.551% |
| 2026-01-14 | 122.67 | 122.81 | 121.28 | 122.40 | -0.561% | 269,265 | +26.536% |
| 2026-01-13 | 123.11 | 123.59 | 122.75 | 123.09 | +0.106% | 150,711 | +25.827% |
| 2026-01-12 | 121.95 | 123.08 | 121.87 | 122.96 | -0.041% | 329,943 | +25.960% |
| 2026-01-09 | 122.14 | 123.24 | 121.34 | 123.01 | +1.410% | 282,734 | +25.908% |
| 2026-01-08 | 121.36 | 121.62 | 120.64 | 121.30 | -0.443% | 214,041 | +27.683% |
| 2026-01-07 | 123.33 | 123.33 | 121.66 | 121.84 | -1.583% | 271,591 | +27.118% |
| 2026-01-06 | 121.55 | 123.86 | 121.42 | 123.80 | +2.323% | 677,907 | +25.105% |
| 2026-01-05 | 120.00 | 121.72 | 119.94 | 120.99 | +1.647% | 878,752 | +28.011% |
| 2026-01-02 | 118.33 | 119.27 | 117.82 | 119.03 | +1.761% | 359,756 | +30.118% |
| 2025-12-31 | 118.26 | 118.26 | 116.91 | 116.97 | -1.074% | 553,160 | +32.410% |
| 2025-12-30 | 118.93 | 118.98 | 118.19 | 118.24 | -0.429% | 332,847 | +30.988% |
| 2025-12-29 | 118.84 | 119.53 | 118.46 | 118.75 | -0.719% | 231,803 | +30.425% |
| 2025-12-26 | 119.97 | 119.97 | 119.36 | 119.61 | -0.225% | 557,677 | +29.488% |
| 2025-12-24 | 119.46 | 120.01 | 119.40 | 119.88 | +0.310% | 140,737 | +29.196% |
| 2025-12-23 | 119.65 | 120.00 | 119.13 | 119.51 | -0.417% | 98,926 | +29.596% |
| 2025-12-22 | 119.76 | 120.10 | 119.46 | 120.01 | +0.985% | 640,683 | +29.056% |
| 2025-12-19 | 117.52 | 119.17 | 117.52 | 118.84 | +1.660% | 355,646 | +30.326% |
| 2025-12-18 | 117.61 | 118.27 | 116.68 | 116.90 | +1.282% | 286,392 | +32.489% |
| 2025-12-17 | 118.17 | 118.69 | 115.39 | 115.42 | -2.029% | 358,259 | +34.188% |
| 2025-12-16 | 117.88 | 118.54 | 117.02 | 117.81 | +0.008% | 136,782 | +31.466% |
| 2025-12-15 | 119.18 | 119.28 | 117.73 | 117.80 | -0.330% | 120,915 | +31.477% |
| 2025-12-12 | 121.08 | 121.08 | 117.82 | 118.19 | -2.322% | 373,066 | +31.043% |
| 2025-12-11 | 119.79 | 121.11 | 119.11 | 121.00 | +0.357% | 457,988 | +28.000% |
| 2025-12-10 | 118.26 | 121.06 | 118.24 | 120.57 | +2.031% | 809,291 | +28.456% |
| 2025-12-09 | 117.28 | 118.85 | 117.14 | 118.17 | +0.408% | 322,705 | +31.065% |
| 2025-12-08 | 118.04 | 118.27 | 117.27 | 117.69 | +0.204% | 307,335 | +31.600% |
| 2025-12-05 | 116.83 | 118.04 | 116.83 | 117.45 | +0.738% | 350,863 | +31.869% |
| 2025-12-04 | 116.16 | 116.97 | 115.73 | 116.59 | +0.284% | 736,431 | +32.842% |
| 2025-12-03 | 114.18 | 116.26 | 113.95 | 116.26 | +1.920% | 250,823 | +33.219% |
| 2025-12-02 | 113.82 | 114.63 | 113.24 | 114.07 | +1.001% | 256,328 | +35.776% |
| 2025-12-01 | 112.09 | 113.63 | 111.82 | 112.94 | -0.221% | 240,285 | +37.135% |
| 2025-11-28 | 112.56 | 113.40 | 112.39 | 113.19 | +1.017% | 163,380 | +36.832% |
| 2025-11-26 | 110.95 | 112.75 | 110.81 | 112.05 | +1.688% | 388,887 | +38.224% |
| 2025-11-25 | 108.35 | 110.43 | 107.38 | 110.19 | +1.539% | 152,370 | +40.557% |
| 2025-11-24 | 107.02 | 109.03 | 106.94 | 108.52 | +2.002% | 277,372 | +42.720% |
| 2025-11-21 | 104.99 | 107.24 | 103.31 | 106.39 | +1.789% | 477,908 | +45.578% |
| 2025-11-20 | 110.19 | 110.59 | 104.36 | 104.52 | -3.365% | 712,049 | +48.182% |
| 2025-11-19 | 107.72 | 109.20 | 107.13 | 108.16 | +0.689% | 222,317 | +43.195% |
| 2025-11-18 | 107.02 | 108.54 | 106.20 | 107.42 | -0.629% | 306,107 | +44.182% |
| 2025-11-17 | 109.96 | 110.89 | 107.27 | 108.10 | -2.181% | 263,322 | +43.275% |
| 2025-11-14 | 108.61 | 111.86 | 108.34 | 110.51 | -0.208% | 361,167 | +40.150% |
| 2025-11-13 | 113.24 | 113.63 | 110.15 | 110.74 | -2.877% | 277,444 | +39.859% |
| 2025-11-12 | 114.11 | 114.97 | 113.77 | 114.02 | +0.680% | 255,133 | +35.836% |
| 2025-11-11 | 113.84 | 114.01 | 112.99 | 113.25 | -0.927% | 320,486 | +36.759% |
| 2025-11-10 | 114.47 | 114.89 | 112.95 | 114.31 | +1.618% | 746,385 | +35.491% |
| 2025-11-07 | 110.84 | 112.49 | 109.35 | 112.49 | +0.420% | 956,900 | +37.683% |
| 2025-11-06 | 113.60 | 114.21 | 111.35 | 112.02 | -1.321% | 383,883 | +38.261% |
| 2025-11-05 | 111.72 | 114.41 | 111.53 | 113.52 | +1.675% | 382,181 | +36.434% |
| 2025-11-04 | 112.73 | 113.50 | 111.53 | 111.65 | -3.048% | 207,614 | +38.719% |
| 2025-11-03 | 115.59 | 115.71 | 114.08 | 115.16 | +0.052% | 200,023 | +34.491% |
| 2025-10-31 | 115.17 | 115.85 | 114.19 | 115.10 | +0.612% | 312,164 | +34.561% |
| 2025-10-30 | 114.80 | 115.91 | 114.29 | 114.40 | -1.141% | 377,501 | +35.385% |
| 2025-10-29 | 115.73 | 116.77 | 115.07 | 115.72 | +0.652% | 444,249 | +33.840% |
| 2025-10-28 | 115.70 | 115.70 | 114.73 | 114.97 | -0.657% | 257,236 | +34.713% |
| 2025-10-27 | 116.00 | 116.25 | 115.44 | 115.73 | +0.995% | 125,544 | +33.829% |
| 2025-10-24 | 114.94 | 115.34 | 114.57 | 114.59 | +1.032% | 459,521 | +35.160% |
| 2025-10-23 | 111.67 | 113.51 | 111.67 | 113.42 | +1.685% | 421,291 | +36.554% |
| 2025-10-22 | 112.97 | 113.16 | 110.19 | 111.54 | -1.388% | 688,542 | +38.856% |
| 2025-10-21 | 112.51 | 113.48 | 112.08 | 113.11 | +0.444% | 293,458 | +36.929% |
| 2025-10-20 | 112.31 | 113.14 | 112.10 | 112.61 | +1.368% | 390,248 | +37.537% |
| 2025-10-17 | 110.61 | 111.72 | 110.11 | 111.09 | -0.117% | 409,682 | +39.418% |
| 2025-10-16 | 112.78 | 113.07 | 110.60 | 111.22 | -0.882% | 195,655 | +39.256% |
| 2025-10-15 | 112.43 | 112.93 | 110.63 | 112.21 | +1.346% | 401,553 | +38.027% |
| 2025-10-14 | 108.84 | 112.00 | 108.33 | 110.72 | 0.000% | 415,949 | +39.884% |
| 2025-10-13 | 109.94 | 111.06 | 109.75 | 110.72 | +3.034% | 439,458 | +39.884% |
| 2025-10-10 | 113.03 | 113.21 | 107.34 | 107.46 | -4.785% | 542,883 | +44.128% |
| 2025-10-09 | 113.64 | 113.78 | 112.28 | 112.86 | -0.467% | 145,163 | +37.232% |
| 2025-10-08 | 111.89 | 113.47 | 111.70 | 113.39 | +1.668% | 142,742 | +36.591% |
| 2025-10-07 | 113.75 | 113.80 | 110.78 | 111.53 | -1.397% | 279,975 | +38.868% |
| 2025-10-06 | 113.71 | 113.86 | 112.83 | 113.11 | +1.018% | 494,233 | +36.929% |
| 2025-10-03 | 112.69 | 113.19 | 111.73 | 111.97 | -0.169% | 250,012 | +38.323% |
| 2025-10-02 | 112.16 | 112.33 | 111.23 | 112.16 | +0.782% | 356,114 | +38.088% |
| 2025-10-01 | 109.33 | 111.44 | 109.27 | 111.29 | +1.357% | 517,072 | +39.168% |
| 2025-09-30 | 109.63 | 109.98 | 108.34 | 109.80 | +0.128% | 205,644 | +41.056% |
| 2025-09-29 | 110.47 | 110.57 | 109.50 | 109.66 | +0.210% | 214,905 | +41.237% |
| 2025-09-26 | 108.85 | 109.59 | 108.46 | 109.43 | +0.811% | 386,678 | +41.533% |
| 2025-09-25 | 108.33 | 109.00 | 107.44 | 108.55 | -1.156% | 628,858 | +42.681% |
| 2025-09-24 | 110.90 | 110.96 | 109.47 | 109.82 | -0.669% | 426,201 | +41.031% |
| 2025-09-23 | 111.41 | 112.11 | 110.37 | 110.56 | -0.531% | 628,510 | +40.087% |
| 2025-09-22 | 110.26 | 111.31 | 110.12 | 111.15 | +0.497% | 150,159 | +39.343% |
| 2025-09-19 | 110.98 | 110.98 | 109.81 | 110.60 | -0.126% | 206,644 | +40.036% |
| 2025-09-18 | 109.82 | 111.05 | 109.50 | 110.74 | +2.196% | 843,580 | +39.859% |
| 2025-09-17 | 108.34 | 109.56 | 106.94 | 108.36 | +0.083% | 395,191 | +42.931% |
| 2025-09-16 | 108.46 | 108.58 | 107.61 | 108.27 | -0.166% | 163,526 | +43.050% |
| 2025-09-15 | 107.96 | 108.78 | 107.74 | 108.45 | +0.912% | 198,441 | +42.812% |
| 2025-09-12 | 108.10 | 108.10 | 107.33 | 107.47 | -0.408% | 249,522 | +44.115% |
| 2025-09-11 | 106.59 | 108.11 | 106.59 | 107.91 | +1.581% | 477,618 | +43.527% |
| 2025-09-10 | 106.07 | 106.73 | 105.79 | 106.23 | +0.797% | 203,565 | +45.797% |
| 2025-09-09 | 105.35 | 105.53 | 104.87 | 105.39 | -0.123% | 343,492 | +46.959% |
| 2025-09-08 | 105.68 | 105.68 | 104.92 | 105.52 | +0.247% | 393,376 | +46.778% |
| 2025-09-05 | 105.68 | 106.20 | 103.95 | 105.26 | +0.334% | 449,390 | +47.140% |
| 2025-09-04 | 103.75 | 104.92 | 103.29 | 104.91 | +1.225% | 351,625 | +47.631% |
| 2025-09-03 | 103.79 | 104.35 | 102.98 | 103.64 | -0.193% | 370,933 | +49.440% |
| 2025-09-02 | 102.78 | 103.89 | 102.41 | 103.84 | -0.982% | 577,777 | +49.153% |
| 2025-08-29 | 105.93 | 105.93 | 104.66 | 104.87 | -1.429% | 260,478 | +47.688% |
| 2025-08-28 | 105.96 | 106.45 | 105.82 | 106.39 | +0.805% | 497,519 | +45.578% |
| 2025-08-27 | 104.93 | 105.77 | 104.77 | 105.54 | +0.466% | 514,039 | +46.750% |
| 2025-08-26 | 104.43 | 105.09 | 104.35 | 105.05 | +0.642% | 223,897 | +47.435% |
| 2025-08-25 | 104.42 | 104.74 | 104.19 | 104.38 | -0.458% | 219,427 | +48.381% |
| 2025-08-22 | 101.88 | 105.17 | 101.80 | 104.86 | +3.331% | 673,275 | +47.702% |
| 2025-08-21 | 101.56 | 101.84 | 101.09 | 101.48 | -0.422% | 286,785 | +52.621% |
| 2025-08-20 | 102.35 | 102.35 | 100.30 | 101.91 | -0.769% | 401,036 | +51.977% |
| 2025-08-19 | 103.83 | 104.11 | 102.51 | 102.70 | -1.145% | 167,098 | +50.808% |
| 2025-08-18 | 103.09 | 103.97 | 103.09 | 103.89 | +0.776% | 334,188 | +49.081% |
| 2025-08-15 | 104.26 | 104.26 | 103.03 | 103.09 | -1.056% | 420,287 | +50.238% |
| 2025-08-14 | 103.66 | 104.39 | 103.53 | 104.19 | -0.629% | 403,505 | +48.652% |
| 2025-08-13 | 104.70 | 104.94 | 103.75 | 104.85 | +0.682% | 306,771 | +47.716% |
| 2025-08-12 | 101.93 | 104.14 | 101.68 | 104.14 | +2.976% | 879,304 | +48.723% |
| 2025-08-11 | 101.75 | 102.23 | 100.96 | 101.13 | -0.217% | 183,544 | +53.149% |
| 2025-08-08 | 101.56 | 101.81 | 101.09 | 101.35 | +0.436% | 157,606 | +52.817% |
| 2025-08-07 | 102.06 | 102.23 | 100.31 | 100.91 | -0.020% | 296,205 | +53.483% |
| 2025-08-06 | 101.31 | 101.31 | 100.35 | 100.93 | -0.650% | 308,701 | +53.453% |
| 2025-08-05 | 102.79 | 102.90 | 100.50 | 101.59 | -0.684% | 355,249 | +52.456% |
| 2025-08-04 | 101.70 | 102.31 | 101.45 | 102.29 | +1.398% | 327,635 | +51.413% |
| 2025-08-01 | 100.73 | 101.51 | 98.85 | 100.88 | -1.868% | 488,855 | +53.529% |
| 2025-07-31 | 103.99 | 104.49 | 102.36 | 102.80 | -1.381% | 457,035 | +50.661% |
| 2025-07-30 | 104.06 | 104.93 | 103.35 | 104.24 | +0.530% | 547,939 | +48.580% |
| 2025-07-29 | 104.78 | 104.93 | 103.18 | 103.69 | -0.671% | 322,741 | +49.368% |
| 2025-07-28 | 104.18 | 104.53 | 103.99 | 104.39 | +0.665% | 214,810 | +48.367% |
| 2025-07-25 | 103.11 | 103.75 | 102.80 | 103.70 | +0.826% | 166,047 | +49.354% |
| 2025-07-24 | 103.36 | 103.49 | 102.85 | 102.85 | -0.542% | 203,565 | +50.588% |
| 2025-07-23 | 102.75 | 103.48 | 102.63 | 103.41 | +1.214% | 299,116 | +49.773% |
| 2025-07-22 | 102.01 | 102.34 | 100.69 | 102.17 | +0.020% | 424,868 | +51.590% |
| 2025-07-21 | 103.00 | 103.29 | 102.09 | 102.15 | -0.312% | 195,485 | +51.620% |
| 2025-07-18 | 102.40 | 102.70 | 102.00 | 102.47 | +0.461% | 258,622 | +51.147% |
| 2025-07-17 | 100.89 | 102.05 | 100.73 | 102.00 | +1.371% | 317,866 | +51.843% |
| 2025-07-16 | 100.59 | 100.73 | 98.73 | 100.62 | +0.149% | 642,920 | +53.926% |
| 2025-07-15 | 102.03 | 102.03 | 100.28 | 100.47 | -0.712% | 400,717 | +54.155% |
| 2025-07-14 | 100.87 | 101.34 | 100.36 | 101.19 | -0.099% | 339,176 | +53.059% |
| 2025-07-11 | 101.12 | 101.58 | 100.91 | 101.29 | -0.677% | 434,026 | +52.907% |
| 2025-07-10 | 101.37 | 102.22 | 101.12 | 101.98 | +1.342% | 826,113 | +51.873% |
| 2025-07-09 | 100.45 | 100.81 | 99.79 | 100.63 | +0.580% | 425,594 | +53.910% |
| 2025-07-08 | 99.65 | 100.42 | 99.25 | 100.05 | +1.030% | 400,190 | +54.803% |
| 2025-07-07 | 99.68 | 100.04 | 98.40 | 99.03 | -1.286% | 667,604 | +56.397% |
| 2025-07-03 | 99.85 | 100.48 | 99.85 | 100.32 | +1.068% | 207,515 | +54.386% |
| 2025-07-02 | 97.67 | 99.32 | 97.53 | 99.26 | +1.649% | 399,130 | +56.035% |
| 2025-07-01 | 96.98 | 98.07 | 96.46 | 97.65 | +0.123% | 188,422 | +58.607% |
| 2025-06-30 | 97.87 | 97.87 | 97.21 | 97.53 | +0.422% | 334,240 | +58.802% |
| 2025-06-27 | 97.12 | 97.67 | 96.42 | 97.12 | +0.393% | 160,044 | +59.473% |
| 2025-06-26 | 95.86 | 96.81 | 95.84 | 96.74 | +1.490% | 91,314 | +60.099% |
| 2025-06-25 | 95.49 | 95.58 | 94.82 | 95.32 | +0.147% | 94,314 | +62.484% |
| 2025-06-24 | 94.21 | 95.28 | 94.21 | 95.18 | +2.289% | 300,568 | +62.723% |
| 2025-06-23 | 92.44 | 93.17 | 91.07 | 93.05 | +0.497% | 165,720 | +66.448% |
| 2025-06-20 | 93.51 | 93.55 | 92.06 | 92.59 | -0.032% | 182,315 | +67.275% |
| 2025-06-18 | 92.27 | 93.38 | 92.27 | 92.62 | +0.390% | 270,324 | +67.221% |
| 2025-06-17 | 92.70 | 93.54 | 92.05 | 92.26 | -1.030% | 247,156 | +67.873% |
| 2025-06-16 | 92.00 | 93.39 | 92.00 | 93.22 | +2.518% | 1,027,090 | +66.145% |
| 2025-06-13 | 91.09 | 92.10 | 90.68 | 90.93 | -1.888% | 314,834 | +70.329% |
| 2025-06-12 | 92.21 | 93.02 | 92.04 | 92.68 | -0.119% | 239,638 | +67.113% |
| 2025-06-11 | 93.63 | 93.70 | 92.22 | 92.79 | -0.354% | 163,104 | +66.915% |
| 2025-06-10 | 92.61 | 93.13 | 92.22 | 93.12 | +0.899% | 256,330 | +66.323% |
| 2025-06-09 | 92.09 | 92.87 | 92.09 | 92.29 | +0.874% | 418,565 | +67.819% |
| 2025-06-06 | 91.29 | 91.88 | 91.19 | 91.49 | +1.622% | 236,739 | +69.286% |
| 2025-06-05 | 91.00 | 91.56 | 89.55 | 90.03 | -0.662% | 333,655 | +72.032% |
| 2025-06-04 | 90.83 | 91.16 | 90.17 | 90.63 | +0.166% | 104,174 | +70.893% |
| 2025-06-03 | 88.94 | 90.63 | 88.59 | 90.48 | +1.938% | 670,645 | +71.176% |
| 2025-06-02 | 87.99 | 88.80 | 87.27 | 88.76 | +0.978% | 452,945 | +74.493% |
| 2025-05-30 | 88.18 | 88.24 | 86.75 | 87.90 | -0.868% | 835,580 | +76.200% |
| 2025-05-29 | 89.75 | 89.95 | 88.19 | 88.67 | +0.034% | 206,021 | +74.670% |
| 2025-05-28 | 89.48 | 89.48 | 88.49 | 88.64 | -0.784% | 176,111 | +74.729% |
| 2025-05-27 | 88.33 | 89.47 | 87.70 | 89.34 | +2.926% | 225,054 | +73.360% |
| 2025-05-23 | 85.54 | 87.13 | 85.44 | 86.80 | -0.721% | 259,929 | +78.433% |
| 2025-05-22 | 87.18 | 88.05 | 86.79 | 87.43 | +0.057% | 344,796 | +77.147% |
| 2025-05-21 | 88.98 | 89.64 | 87.13 | 87.38 | -2.652% | 515,476 | +77.249% |
| 2025-05-20 | 89.91 | 90.22 | 89.24 | 89.76 | -0.631% | 389,359 | +72.549% |
| 2025-05-19 | 89.07 | 90.49 | 88.89 | 90.33 | -0.287% | 413,297 | +71.460% |
| 2025-05-16 | 90.00 | 90.64 | 89.70 | 90.59 | +1.003% | 314,776 | +70.968% |
| 2025-05-15 | 89.53 | 90.15 | 88.90 | 89.69 | -0.378% | 838,534 | +72.684% |
| 2025-05-14 | 90.42 | 90.75 | 89.74 | 90.03 | +0.245% | 580,871 | +72.032% |
| 2025-05-13 | 88.10 | 90.25 | 87.98 | 89.81 | +2.371% | 610,032 | +72.453% |
| 2025-05-12 | 87.54 | 88.03 | 86.86 | 87.73 | +5.445% | 326,786 | +76.542% |
| 2025-05-09 | 83.66 | 83.87 | 82.75 | 83.20 | +0.132% | 152,237 | +86.154% |
| 2025-05-08 | 82.67 | 83.97 | 82.31 | 83.09 | +1.627% | 748,888 | +86.400% |
| 2025-05-07 | 81.09 | 81.95 | 80.49 | 81.76 | +1.001% | 192,999 | +89.432% |
| 2025-05-06 | 80.47 | 81.65 | 80.41 | 80.95 | -0.894% | 304,500 | +91.328% |
| 2025-05-05 | 81.29 | 82.37 | 81.23 | 81.68 | -0.439% | 171,208 | +89.618% |
| 2025-05-02 | 81.32 | 82.59 | 81.21 | 82.04 | +2.768% | 349,101 | +88.786% |
| 2025-05-01 | 80.24 | 81.11 | 79.81 | 79.83 | +0.834% | 216,676 | +94.012% |
| 2025-04-30 | 77.16 | 79.41 | 76.66 | 79.17 | 0.000% | 491,949 | +95.630% |
| 2025-04-29 | 78.63 | 79.53 | 78.38 | 79.17 | +0.190% | 374,859 | +95.630% |
| 2025-04-28 | 78.85 | 79.74 | 77.88 | 79.02 | +0.216% | 248,461 | +96.001% |
| 2025-04-25 | 77.97 | 79.23 | 77.82 | 78.85 | +0.651% | 186,469 | +96.424% |
| 2025-04-24 | 75.65 | 78.38 | 75.65 | 78.34 | +4.705% | 314,781 | +97.702% |
| 2025-04-23 | 75.92 | 77.26 | 74.63 | 74.82 | +2.789% | 458,340 | +107.003% |
| 2025-04-22 | 71.74 | 73.20 | 71.69 | 72.79 | +2.927% | 270,511 | +112.776% |
| 2025-04-21 | 71.56 | 71.56 | 69.74 | 70.72 | -2.630% | 746,209 | +119.005% |
| 2025-04-17 | 72.90 | 73.27 | 72.10 | 72.63 | +0.179% | 190,717 | +113.245% |
| 2025-04-16 | 72.77 | 73.69 | 71.14 | 72.50 | -2.370% | 335,985 | +113.628% |
| 2025-04-15 | 74.24 | 75.23 | 73.98 | 74.26 | +0.229% | 329,290 | +108.565% |
| 2025-04-14 | 75.35 | 75.35 | 73.10 | 74.09 | 0.000% | 486,287 | +109.043% |