Dark

SPHD
Invesco S&P 500 High Dividend Low Volatility ETF
stock NYSE ETF

Market Open

Oct 2, 2026 11:36:22 AM EDT

48.13USD+0.104%(+0.05)701,158

48.13Bid 48.14Ask 0.01Spread

Pre-market

Oct 1, 2026 8:59:30 AM EDT

48.34USD+0.541%(+0.26)0

After-hours

Oct 1, 2026 4:54:30 PM EDT

47.90USD-0.312%(-0.15)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	48.1300	48.430000	48.0600	48.1300	+0.104%	701,158	0.000%
2026-10-01	48.0800	48.141200	47.6850	48.0800	-0.208%	1,287,452	+0.104%
2026-09-30	48.7700	48.790000	48.1700	48.1800	-0.762%	1,182,282	-0.104%
2026-09-29	48.4100	48.710000	48.3000	48.5500	-0.267%	2,109,456	-0.865%
2026-09-28	48.9200	48.965000	48.5450	48.6800	-0.552%	1,254,742	-1.130%
2026-09-25	48.8300	48.995000	48.6107	48.9500	+0.143%	1,400,043	-1.675%
2026-09-24	49.3400	49.390000	48.8500	48.8800	-0.610%	870,198	-1.534%
2026-09-23	49.5400	49.602100	49.1250	49.1800	-0.927%	1,969,177	-2.135%
2026-09-22	50.0300	50.090000	49.6250	49.6400	-0.421%	546,007	-3.042%
2026-09-21	50.0900	50.090000	49.7800	49.8500	-0.757%	1,491,623	-3.450%
2026-09-18	50.3500	50.440000	50.1400	50.2300	-0.829%	717,432	-4.181%
2026-09-17	50.8500	50.900000	50.5000	50.6500	+0.059%	627,957	-4.975%
2026-09-16	51.2500	51.350000	50.4000	50.6200	-1.268%	1,034,525	-4.919%
2026-09-15	51.2900	51.376300	51.1200	51.2700	-0.272%	622,995	-6.124%
2026-09-14	51.6300	51.905000	51.3450	51.4100	+0.195%	617,906	-6.380%
2026-09-11	51.5000	51.560000	51.0900	51.3100	+0.332%	495,796	-6.198%
2026-09-10	51.5100	51.610000	51.0750	51.1400	-0.409%	518,711	-5.886%
2026-09-09	51.8900	51.890000	51.3000	51.3500	-1.174%	593,841	-6.271%
2026-09-08	52.0900	52.240000	51.9400	51.9600	-0.650%	429,893	-7.371%
2026-09-04	52.4200	52.605000	52.2700	52.3000	-0.740%	490,816	-7.973%
2026-09-03	52.7200	52.810000	52.3850	52.6900	+0.190%	1,014,116	-8.654%
2026-09-02	52.4500	52.760000	52.2900	52.5900	+0.305%	507,785	-8.481%
2026-09-01	52.6400	52.870000	52.3300	52.4300	0.000%	571,484	-8.201%
2026-08-31	52.6400	52.640000	52.3300	52.4300	-0.776%	1,239,942	-8.201%
2026-08-28	52.9900	53.080000	52.7250	52.8400	+0.247%	527,340	-8.914%
2026-08-27	52.8600	52.970000	52.6000	52.7100	-1.125%	575,963	-8.689%
2026-08-26	53.2900	53.525000	53.2200	53.3100	+0.038%	505,442	-9.717%
2026-08-25	53.3500	53.368100	53.0500	53.2900	-0.374%	672,682	-9.683%
2026-08-24	53.1600	53.590000	53.1000	53.4900	+0.488%	592,190	-10.021%
2026-08-21	53.4200	53.495000	53.1400	53.2300	-0.169%	434,866	-9.581%
2026-08-20	53.3300	53.620000	53.2400	53.3200	-0.206%	848,403	-9.734%
2026-08-19	53.2500	53.820400	53.2450	53.4300	+0.811%	627,540	-9.920%
2026-08-18	53.2200	53.365000	52.9650	53.0000	+0.550%	724,354	-9.189%
2026-08-17	53.0350	53.135000	52.7100	52.7100	-1.070%	718,020	-8.689%
2026-08-14	53.1400	53.355000	53.0500	53.2800	+0.301%	603,809	-9.666%
2026-08-13	52.6850	53.180000	52.6600	53.1200	+1.239%	646,908	-9.394%
2026-08-12	52.3200	52.550000	52.1400	52.4700	-0.057%	573,461	-8.271%
2026-08-11	52.2150	52.610000	52.2000	52.5000	+0.172%	598,813	-8.324%
2026-08-10	52.3650	52.449900	52.1500	52.4100	-0.361%	642,964	-8.166%
2026-08-07	52.1100	52.700000	51.9450	52.6000	+0.631%	794,448	-8.498%
2026-08-06	52.9150	53.000000	52.1450	52.2700	-0.210%	1,024,844	-7.920%
2026-08-05	52.8600	52.930000	51.9900	52.3800	-0.852%	792,205	-8.114%
2026-08-04	52.2600	52.890000	51.9200	52.8300	+0.495%	721,523	-8.896%
2026-08-03	52.6200	52.920000	52.3900	52.5700	+0.420%	856,793	-8.446%
2026-07-31	52.2600	52.460000	51.9400	52.3500	-0.191%	1,411,059	-8.061%
2026-07-30	52.9400	52.975000	51.9600	52.4500	-1.816%	1,222,886	-8.236%
2026-07-29	53.5600	53.875000	53.2650	53.4200	-0.243%	1,607,586	-9.903%
2026-07-28	53.2900	54.040000	53.2600	53.5500	+1.267%	649,664	-10.121%
2026-07-27	52.6800	53.250000	52.6800	52.8800	+0.189%	788,939	-8.983%
2026-07-24	52.2400	52.805000	52.2200	52.7800	+1.305%	458,039	-8.810%
2026-07-23	52.2350	52.390000	51.9450	52.1000	-0.573%	624,564	-7.620%
2026-07-22	52.5400	52.675000	52.3021	52.4000	+0.325%	441,457	-8.149%
2026-07-21	52.2550	52.300000	51.9600	52.2300	-0.305%	677,142	-7.850%
2026-07-20	52.6200	52.700000	52.2900	52.3900	-0.908%	674,618	-8.131%
2026-07-17	53.5300	53.960000	52.6900	52.8700	-0.583%	865,097	-8.965%
2026-07-16	52.2600	53.230000	52.2500	53.1800	+2.112%	690,965	-9.496%
2026-07-15	51.9500	52.550000	51.9500	52.0800	+0.192%	727,764	-7.584%
2026-07-14	52.1800	52.290000	51.8550	51.9800	-0.383%	772,349	-7.407%
2026-07-13	52.1100	52.470000	52.0350	52.1800	+0.695%	925,544	-7.762%
2026-07-10	51.7000	51.900000	51.5550	51.8200	+0.758%	508,129	-7.121%
2026-07-09	51.5100	51.750000	51.3350	51.4300	-0.271%	2,581,045	-6.416%
2026-07-08	52.2500	52.265000	51.5400	51.5700	-1.415%	694,729	-6.671%
2026-07-07	52.1850	52.810000	52.1300	52.3100	+1.297%	593,065	-7.991%
2026-07-06	51.9600	52.140000	51.4400	51.6400	-0.883%	678,480	-6.797%
2026-07-02	51.5000	52.135000	51.5000	52.1000	+1.659%	654,716	-7.620%
2026-07-01	50.9600	51.466877	50.9600	51.2500	+0.806%	726,649	-6.088%
2026-06-30	51.4300	51.590000	50.8400	50.8400	-1.549%	799,648	-5.330%
2026-06-29	51.7100	51.730000	51.3100	51.6400	-0.135%	790,617	-6.797%
2026-06-26	51.2400	51.749900	51.2400	51.7100	+1.233%	882,589	-6.923%
2026-06-25	50.7400	51.400000	50.7150	51.0800	+0.889%	726,154	-5.775%
2026-06-24	50.6800	50.800000	50.3950	50.6300	-0.039%	622,679	-4.938%
2026-06-23	50.1200	50.700000	50.0600	50.6500	+1.625%	655,420	-4.975%
2026-06-22	49.8100	50.160000	49.7400	49.8400	-0.220%	630,171	-3.431%
2026-06-18	50.3000	50.324000	49.9100	49.9500	-0.419%	630,705	-3.644%
2026-06-17	50.8800	51.020000	49.9400	50.1600	-1.782%	795,844	-4.047%
2026-06-16	51.0800	51.345000	50.8850	51.0700	+0.118%	594,467	-5.757%
2026-06-15	51.3600	51.520000	50.9750	51.0100	-1.124%	847,021	-5.646%
2026-06-12	51.1400	51.695000	51.1400	51.5900	+1.097%	1,176,370	-6.707%
2026-06-11	51.1800	51.360000	50.9850	51.0300	+0.118%	1,582,521	-5.683%
2026-06-10	50.7350	51.300000	50.6500	50.9700	+0.851%	1,331,865	-5.572%
2026-06-09	50.0700	50.595000	50.0500	50.5400	+1.242%	1,244,888	-4.769%
2026-06-08	50.1600	50.310000	49.8484	49.9200	-0.578%	734,903	-3.586%
2026-06-05	49.7700	50.485000	49.7300	50.2100	+1.108%	1,037,271	-4.143%
2026-06-04	49.6100	49.915000	49.3650	49.6600	+1.202%	726,700	-3.081%
2026-06-03	49.3300	49.590000	49.0500	49.0700	-0.889%	629,071	-1.916%
2026-06-02	49.1050	49.550000	49.0750	49.5100	+0.712%	839,169	-2.787%
2026-06-01	49.4200	49.555000	49.1200	49.1600	-0.987%	638,721	-2.095%
2026-05-29	49.9150	49.930000	49.5100	49.6500	-0.878%	562,114	-3.061%
2026-05-28	50.2600	50.350000	50.0170	50.0900	-0.199%	400,674	-3.913%
2026-05-27	50.1600	50.600000	50.1400	50.1900	-0.080%	543,646	-4.104%
2026-05-26	50.4500	50.580000	50.1800	50.2300	-0.436%	495,005	-4.181%
2026-05-22	50.3100	50.600000	50.1500	50.4500	+0.538%	641,995	-4.599%
2026-05-21	49.8900	50.236900	49.5900	50.1800	+0.380%	1,087,551	-4.085%
2026-05-20	49.8600	50.130000	49.6800	49.9900	+0.341%	1,087,150	-3.721%
2026-05-19	49.6400	49.990000	49.3600	49.8200	+0.302%	1,166,736	-3.392%
2026-05-18	49.0600	49.690000	49.0600	49.6700	+1.202%	934,344	-3.100%
2026-05-15	49.6800	49.695000	49.0397	49.0800	-0.909%	729,695	-1.936%
2026-05-14	49.6400	49.810000	49.4900	49.5300	+0.121%	715,737	-2.827%
2026-05-13	49.6100	49.710000	49.3000	49.4700	-0.663%	621,089	-2.709%
2026-05-12	49.7300	49.940000	49.2750	49.8000	+0.383%	636,462	-3.353%
2026-05-11	49.7800	49.890000	49.4400	49.6100	+0.040%	757,510	-2.983%
2026-05-08	49.8850	49.980000	49.5699	49.5900	-0.442%	465,499	-2.944%
2026-05-07	49.8300	49.910000	49.4500	49.8100	-0.380%	1,445,367	-3.373%
2026-05-06	49.9500	50.210000	49.9300	50.0000	+0.261%	988,487	-3.740%
2026-05-05	49.7000	50.105000	49.5100	49.8700	+0.362%	534,877	-3.489%
2026-05-04	49.7950	50.090000	49.5100	49.6900	-0.818%	705,470	-3.139%
2026-05-01	50.4200	50.485000	50.0400	50.1000	-0.615%	640,121	-3.932%
2026-04-30	49.6100	50.476000	49.5150	50.4100	+1.983%	619,425	-4.523%
2026-04-29	49.5700	49.780000	49.3000	49.4300	-0.523%	1,064,691	-2.630%
2026-04-28	49.6600	49.950000	49.3707	49.6900	+0.934%	556,443	-3.139%
2026-04-27	49.3500	49.740000	49.2200	49.2300	-0.223%	532,001	-2.234%
2026-04-24	49.6400	49.730000	49.2650	49.3400	-0.804%	657,309	-2.452%
2026-04-23	49.4500	49.755000	49.4000	49.7400	+0.913%	660,762	-3.237%
2026-04-22	49.5100	49.700000	49.1700	49.2900	-0.263%	390,548	-2.353%
2026-04-21	49.8900	49.970000	49.3550	49.4200	-0.902%	366,273	-2.610%
2026-04-20	49.7800	50.160000	49.7100	49.8700	-0.519%	492,346	-3.489%
2026-04-17	49.5500	50.150000	49.5200	50.1300	+0.703%	789,278	-3.990%
2026-04-16	49.3600	49.787700	49.3100	49.7800	+0.912%	430,408	-3.315%
2026-04-15	49.3900	49.480000	49.1000	49.3300	-0.263%	529,300	-2.433%
2026-04-14	49.3000	49.550000	49.0000	49.4600	+0.061%	534,391	-2.689%
2026-04-13	49.5100	49.588300	49.0500	49.4300	-0.363%	555,083	-2.630%
2026-04-10	49.9700	50.075000	49.5000	49.6100	-0.681%	496,870	-2.983%
2026-04-09	49.5600	50.095000	49.5000	49.9500	+0.241%	1,191,121	-3.644%
2026-04-08	49.5150	49.859900	49.3850	49.8300	+0.565%	1,029,128	-3.412%
2026-04-07	49.6800	49.880000	49.5200	49.5500	-0.402%	447,624	-2.866%
2026-04-06	49.5000	49.830000	49.4100	49.7500	+0.302%	436,375	-3.256%
2026-04-02	49.4100	49.650000	49.2400	49.6000	+0.344%	590,327	-2.964%
2026-04-01	49.4300	49.595000	49.1100	49.4300	-0.363%	1,055,631	-2.630%
2026-03-31	49.7200	49.825000	49.2500	49.6100	+0.547%	1,170,282	-2.983%
2026-03-30	49.5400	49.770000	49.1700	49.3400	+0.509%	675,725	-2.452%
2026-03-27	49.2100	49.590000	49.0000	49.0900	-0.224%	784,597	-1.956%
2026-03-26	48.9600	49.490000	48.9600	49.2000	+0.285%	593,041	-2.175%
2026-03-25	49.1600	49.280000	48.8200	49.0600	+0.225%	733,619	-1.896%
2026-03-24	48.6900	49.410000	48.5600	48.9500	+0.164%	873,555	-1.675%
2026-03-23	48.8600	49.195000	48.5350	48.8700	+0.411%	1,189,922	-1.514%
2026-03-20	49.2900	49.450000	48.4900	48.6700	-1.318%	1,261,629	-1.110%
2026-03-19	49.3700	49.700000	49.1500	49.3200	-0.101%	1,467,951	-2.413%
2026-03-18	49.9600	49.990000	49.3700	49.3700	-1.693%	1,365,072	-2.512%
2026-03-17	50.3900	50.610000	50.2050	50.2200	+0.260%	709,483	-4.162%
2026-03-16	50.2850	50.310000	49.9550	50.0900	+0.320%	1,083,199	-3.913%
2026-03-13	50.1500	50.310000	49.8700	49.9300	+0.321%	1,381,304	-3.605%
2026-03-12	50.0000	50.350000	49.7303	49.7700	-1.054%	652,395	-3.295%
2026-03-11	50.6900	50.755000	50.0900	50.3000	-1.004%	761,448	-4.314%
2026-03-10	51.1300	51.280000	50.6000	50.8100	-0.839%	1,050,413	-5.275%
2026-03-09	51.3700	51.430000	50.5400	51.2400	-0.871%	1,111,884	-6.069%
2026-03-06	51.4400	51.745000	50.9000	51.6900	0.000%	1,026,931	-6.887%
2026-03-05	51.7900	51.850000	51.4600	51.6900	-0.596%	953,130	-6.887%
2026-03-04	52.0200	52.115000	51.4900	52.0000	-0.154%	764,731	-7.442%
2026-03-03	52.0200	52.360000	51.3600	52.0800	-0.838%	1,402,683	-7.584%
2026-03-02	52.3000	52.680000	52.0200	52.5200	+0.153%	1,552,107	-8.359%
2026-02-27	52.3000	52.580000	52.1400	52.4400	+0.249%	995,983	-8.219%
2026-02-26	52.2150	52.455000	52.1500	52.3100	+0.422%	942,158	-7.991%
2026-02-25	52.2700	52.270000	51.5350	52.0900	-0.402%	917,791	-7.602%
2026-02-24	52.2000	52.445000	51.9750	52.3000	+0.096%	942,901	-7.973%
2026-02-23	52.2300	52.690000	52.0200	52.2500	-0.419%	896,008	-7.885%
2026-02-20	52.3200	52.490000	51.9400	52.4700	+0.556%	857,517	-8.271%
2026-02-19	52.2400	52.520000	51.9456	52.1800	+0.077%	980,878	-7.762%
2026-02-18	52.2500	52.305000	52.0000	52.1400	-0.096%	917,084	-7.691%
2026-02-17	52.7900	53.070000	51.8400	52.1900	-0.836%	1,144,136	-7.779%
2026-02-13	52.1200	52.715000	52.0500	52.6300	+1.056%	1,196,100	-8.550%
2026-02-12	52.5000	52.815000	52.0550	52.0800	-0.630%	1,602,818	-7.584%
2026-02-11	52.0400	52.500000	51.8500	52.4100	+0.653%	739,990	-8.166%
2026-02-10	51.6700	52.200000	51.5800	52.0700	+0.950%	918,931	-7.567%
2026-02-09	51.4700	51.640000	51.1400	51.5800	+0.078%	748,050	-6.689%
2026-02-06	51.3500	51.665000	51.3000	51.5400	+0.822%	1,085,511	-6.616%
2026-02-05	51.4100	51.510000	50.9300	51.1200	-0.545%	1,080,469	-5.849%
2026-02-04	50.6100	51.542600	50.6100	51.4000	+1.964%	3,224,990	-6.362%
2026-02-03	49.7800	50.610000	49.7300	50.4100	+0.860%	1,681,270	-4.523%
2026-02-02	50.2300	50.240000	49.8600	49.9800	-0.597%	655,689	-3.701%
2026-01-30	49.6800	50.300000	49.6050	50.2800	+1.432%	1,189,158	-4.276%
2026-01-29	49.5200	49.860000	49.4100	49.5700	+0.466%	1,173,925	-2.905%
2026-01-28	49.7600	50.007900	49.2050	49.3400	-0.963%	1,088,274	-2.452%
2026-01-27	49.5400	49.902800	49.4400	49.8200	+0.464%	837,024	-3.392%
2026-01-26	49.5300	49.680000	49.4050	49.5900	+0.385%	565,360	-2.944%
2026-01-23	49.3900	49.460000	49.1200	49.4000	0.000%	812,708	-2.571%
2026-01-22	49.3500	49.730000	49.3500	49.4000	+0.162%	808,075	-2.571%
2026-01-21	49.0200	49.390000	49.0150	49.3200	+0.735%	1,071,198	-2.413%
2026-01-20	48.9300	49.140100	48.6750	48.9600	-0.790%	1,003,065	-1.695%
2026-01-16	49.3700	49.455000	49.1200	49.3500	-0.424%	775,848	-2.472%
2026-01-15	49.4500	49.685000	49.1700	49.5600	+0.304%	1,005,507	-2.885%
2026-01-14	48.6900	49.465100	48.6900	49.4100	+1.583%	790,180	-2.591%
2026-01-13	48.6300	48.800000	48.3399	48.6400	+0.227%	1,639,543	-1.049%
2026-01-12	48.5500	48.685000	48.3100	48.5300	-0.082%	898,504	-0.824%
2026-01-09	48.6000	48.820000	48.5300	48.5700	+0.124%	745,191	-0.906%
2026-01-08	47.8500	48.670000	47.7870	48.5100	+1.273%	971,940	-0.783%
2026-01-07	48.4200	48.580000	47.8700	47.9000	-0.787%	660,917	+0.480%
2026-01-06	48.0600	48.340000	48.0400	48.2800	+0.312%	632,595	-0.311%
2026-01-05	48.2000	48.240000	47.8150	48.1300	-0.207%	1,209,256	0.000%
2026-01-02	48.0100	48.420000	47.5700	48.2300	+0.479%	638,214	-0.207%
2025-12-31	48.2400	48.240000	47.9900	48.0000	-0.580%	246,312	+0.271%
2025-12-30	48.2700	48.340000	48.1809	48.2800	+0.083%	304,313	-0.311%
2025-12-29	48.2600	48.410000	48.2050	48.2400	+0.104%	345,763	-0.228%
2025-12-26	48.1200	48.210000	47.9733	48.1900	+0.021%	352,151	-0.125%
2025-12-24	47.8500	48.200000	47.8500	48.1800	+0.711%	291,101	-0.104%
2025-12-23	47.9800	48.000000	47.7800	47.8400	-0.313%	440,059	+0.606%
2025-12-22	47.7650	48.040000	47.7150	47.9900	-0.104%	905,863	+0.292%
2025-12-19	48.2700	48.380000	48.0400	48.0400	-0.621%	810,296	+0.187%
2025-12-18	48.5200	48.650000	48.2900	48.3400	-0.371%	670,568	-0.434%
2025-12-17	48.2100	48.580000	48.2100	48.5200	+0.727%	807,347	-0.804%
2025-12-16	48.6250	48.680000	48.0000	48.1700	-0.864%	1,011,358	-0.083%
2025-12-15	48.5200	48.665000	48.3650	48.5900	+0.538%	2,254,636	-0.947%
2025-12-12	48.3000	48.500000	48.2100	48.3300	+0.374%	752,485	-0.414%
2025-12-11	47.9300	48.365000	47.9003	48.1500	+0.564%	986,912	-0.042%
2025-12-10	47.5600	47.990000	47.4600	47.8800	+0.970%	1,065,550	+0.522%
2025-12-09	47.6500	47.930000	47.4100	47.4200	-0.210%	805,770	+1.497%
2025-12-08	47.8700	47.891200	47.4900	47.5200	-0.669%	552,037	+1.284%
2025-12-05	47.8900	48.120000	47.8100	47.8400	-0.167%	643,204	+0.606%
2025-12-04	48.0900	48.130000	47.8150	47.9200	-0.354%	792,888	+0.438%
2025-12-03	48.0000	48.380000	47.9550	48.0900	+0.397%	576,254	+0.083%
2025-12-02	48.3200	48.351600	47.7500	47.9000	-0.767%	635,703	+0.480%
2025-12-01	48.4200	48.600000	48.2379	48.2700	-0.781%	2,555,364	-0.290%
2025-11-28	48.4100	48.690000	48.3900	48.6500	+0.517%	1,286,329	-1.069%
2025-11-26	48.1500	48.579900	48.1500	48.4000	+0.436%	2,864,914	-0.558%
2025-11-25	47.9200	48.330000	47.9200	48.1900	+0.753%	1,259,558	-0.125%
2025-11-24	48.0300	48.080000	47.6791	47.8300	-0.644%	2,193,387	+0.627%
2025-11-21	47.4900	48.460000	47.4600	48.1400	+1.797%	1,358,591	-0.021%
2025-11-20	47.6800	47.900000	47.2600	47.2900	-0.505%	818,358	+1.776%
2025-11-19	47.9300	47.930000	47.4150	47.5300	-1.082%	570,864	+1.262%
2025-11-18	47.7250	48.215000	47.6600	48.0500	+0.565%	846,625	+0.166%
2025-11-17	48.1700	48.280000	47.6900	47.7800	-0.727%	676,402	+0.733%
2025-11-14	48.2900	48.345000	47.8200	48.1300	-0.187%	812,191	0.000%
2025-11-13	48.3600	48.680000	48.1800	48.2200	-0.392%	536,990	-0.187%
2025-11-12	48.3300	48.595000	48.3300	48.4100	+0.062%	568,798	-0.578%
2025-11-11	47.9000	48.410000	47.9000	48.3800	+1.426%	624,882	-0.517%
2025-11-10	47.8000	47.860000	47.4001	47.7000	-0.167%	1,052,707	+0.901%
2025-11-07	47.2200	47.790000	47.1900	47.7800	+1.379%	923,082	+0.733%
2025-11-06	47.1700	47.510000	47.0842	47.1300	-0.042%	771,748	+2.122%
2025-11-05	47.0000	47.260000	46.8800	47.1500	+0.405%	511,151	+2.078%
2025-11-04	47.0100	47.120000	46.8500	46.9600	-0.064%	752,095	+2.491%
2025-11-03	47.1900	47.190000	46.5800	46.9900	-0.697%	623,464	+2.426%
2025-10-31	47.0000	47.450000	46.8248	47.3200	+0.212%	636,671	+1.712%
2025-10-30	47.1500	47.580000	47.1400	47.2200	-0.275%	817,457	+1.927%
2025-10-29	48.0050	48.104500	47.2000	47.3500	-1.580%	1,408,662	+1.647%
2025-10-28	48.6200	48.620000	48.0410	48.1100	-1.434%	966,596	+0.042%
2025-10-27	48.6600	48.820000	48.5800	48.8100	+0.391%	496,036	-1.393%
2025-10-24	48.8600	48.910000	48.6000	48.6200	-0.021%	468,619	-1.008%
2025-10-23	49.0600	49.090000	48.5351	48.6300	-0.572%	734,266	-1.028%
2025-10-22	48.7500	49.210000	48.6900	48.9100	+0.267%	833,479	-1.595%
2025-10-21	48.7600	48.950000	48.6150	48.7800	+0.103%	518,733	-1.333%
2025-10-20	48.5200	48.760000	48.5200	48.7300	+0.309%	461,931	-1.231%
2025-10-17	48.2900	48.600000	48.1950	48.5800	+0.851%	661,769	-0.926%
2025-10-16	48.7500	48.820000	48.1100	48.1700	-1.068%	1,037,838	-0.083%
2025-10-15	48.6500	49.000000	48.3900	48.6900	+0.165%	592,439	-1.150%
2025-10-14	48.0000	48.640000	47.9250	48.6100	+0.955%	740,767	-0.987%
2025-10-13	48.1700	48.380000	47.9100	48.1500	+0.083%	811,258	-0.042%
2025-10-10	48.7300	48.810000	48.0912	48.1100	-0.947%	1,005,138	+0.042%
2025-10-09	48.9600	49.085000	48.5400	48.5700	-0.715%	481,077	-0.906%
2025-10-08	49.3000	49.330000	48.8800	48.9200	-0.791%	622,161	-1.615%
2025-10-07	49.3500	49.455000	49.1499	49.3100	+0.142%	621,493	-2.393%
2025-10-06	49.7400	49.740000	49.2042	49.2400	-0.985%	652,166	-2.254%
2025-10-03	49.5500	50.000000	49.5500	49.7300	+0.526%	475,892	-3.217%
2025-10-02	49.5400	49.770000	49.3400	49.4700	-0.503%	427,392	-2.709%
2025-10-01	49.4900	49.860000	49.4900	49.7200	+0.546%	503,036	-3.198%
2025-09-30	48.9500	49.530000	48.9300	49.4500	+0.960%	599,494	-2.669%
2025-09-29	49.0800	49.104900	48.7300	48.9800	-0.061%	490,426	-1.735%
2025-09-26	48.7500	49.080000	48.7200	49.0100	+0.885%	501,433	-1.796%
2025-09-25	49.0200	49.110000	48.5500	48.5800	-0.837%	461,731	-0.926%
2025-09-24	49.0000	49.140000	48.9200	48.9900	-0.102%	320,859	-1.755%
2025-09-23	48.7000	49.090000	48.7000	49.0400	+0.802%	524,227	-1.856%
2025-09-22	48.7700	48.780000	48.5600	48.6500	-0.795%	555,251	-1.069%
2025-09-19	49.2200	49.255000	49.0050	49.0400	-0.204%	496,499	-1.856%
2025-09-18	49.0050	49.260000	48.9100	49.1400	+0.143%	613,266	-2.055%
2025-09-17	49.0400	49.610000	48.9400	49.0700	+0.163%	874,589	-1.916%
2025-09-16	49.1300	49.280000	48.9100	48.9900	-0.265%	615,529	-1.755%
2025-09-15	49.4100	49.530000	49.0900	49.1200	-0.486%	694,353	-2.015%
2025-09-12	49.5300	49.610000	49.3400	49.3600	-0.504%	508,573	-2.492%
2025-09-11	49.1500	49.630000	49.0900	49.6100	+0.977%	868,661	-2.983%
2025-09-10	48.9800	49.180000	48.8100	49.1300	+0.020%	1,045,117	-2.035%
2025-09-09	49.1500	49.280000	49.0700	49.1200	-0.203%	920,046	-2.015%
2025-09-08	49.3400	49.340000	48.8900	49.2200	-0.666%	1,202,834	-2.215%
2025-09-05	49.4700	49.840000	49.2900	49.5500	+0.263%	1,050,394	-2.866%
2025-09-04	49.4350	49.573600	49.1324	49.4200	+0.468%	659,678	-2.610%
2025-09-03	48.9800	49.240000	48.8900	49.1900	+0.245%	880,941	-2.155%
2025-09-02	49.2900	49.420000	48.8633	49.0700	-0.829%	1,119,188	-1.916%
2025-08-29	49.1700	49.500000	49.1600	49.4800	+0.733%	711,549	-2.728%
2025-08-28	49.4400	49.450000	48.8700	49.1200	-0.587%	677,235	-2.015%
2025-08-27	49.0000	49.450000	48.9510	49.4100	+0.693%	532,892	-2.591%
2025-08-26	49.1400	49.230000	48.8750	49.0700	-0.325%	717,808	-1.916%
2025-08-25	49.5400	49.620000	49.1700	49.2300	-0.946%	1,024,991	-2.234%
2025-08-22	49.1900	49.835000	49.1800	49.7000	+1.511%	719,210	-3.159%
2025-08-21	48.8300	49.060000	48.7200	48.9600	+0.041%	704,992	-1.695%
2025-08-20	48.9500	49.410200	48.8600	48.9400	+0.205%	962,636	-1.655%
2025-08-19	48.3700	48.930000	48.3700	48.8400	+1.139%	649,554	-1.454%
2025-08-18	48.5600	48.628900	48.2900	48.2900	-0.862%	408,588	-0.331%
2025-08-15	48.7000	48.875000	48.5200	48.7100	+0.103%	623,433	-1.191%
2025-08-14	48.6900	48.760000	48.3600	48.6600	-0.734%	619,811	-1.089%
2025-08-13	48.3900	49.040000	48.3300	49.0200	+1.470%	667,074	-1.816%
2025-08-12	48.0500	48.330000	47.9900	48.3100	+0.772%	634,792	-0.373%
2025-08-11	48.1500	48.400000	47.8200	47.9400	-0.333%	387,288	+0.396%
2025-08-08	48.1600	48.350000	48.0100	48.1000	+0.021%	302,525	+0.062%
2025-08-07	48.1100	48.230000	47.7500	48.0900	+0.376%	518,055	+0.083%
2025-08-06	48.2300	48.275000	47.8850	47.9100	-0.560%	621,299	+0.459%
2025-08-05	48.0800	48.280000	47.9500	48.1800	+0.291%	613,744	-0.104%
2025-08-04	47.6000	48.095100	47.5901	48.0400	+1.009%	650,849	+0.187%
2025-08-01	47.7800	47.890000	47.2400	47.5600	-0.273%	790,733	+1.198%
2025-07-31	47.8100	48.070000	47.5800	47.6900	-0.791%	755,935	+0.923%
2025-07-30	48.5600	48.670000	47.8500	48.0700	-1.050%	421,064	+0.125%
2025-07-29	48.3800	48.605000	48.1900	48.5800	+0.580%	394,947	-0.926%
2025-07-28	48.8750	48.900000	48.2600	48.3000	-1.408%	425,998	-0.352%
2025-07-25	48.9300	49.020000	48.5600	48.9900	+0.041%	378,719	-1.755%
2025-07-24	49.1000	49.245000	48.8900	48.9700	-0.770%	620,504	-1.715%
2025-07-23	49.1400	49.350000	49.0600	49.3500	+0.571%	721,840	-2.472%
2025-07-22	48.2200	49.099900	48.2200	49.0700	+1.763%	607,355	-1.916%
2025-07-21	48.4700	48.570000	48.1600	48.2200	-0.351%	724,561	-0.187%
2025-07-18	48.4400	48.595000	48.2600	48.3900	+0.186%	476,466	-0.537%
2025-07-17	48.1100	48.380000	48.0450	48.3000	+0.145%	382,511	-0.352%
2025-07-16	48.0000	48.290000	47.8400	48.2300	+0.626%	600,345	-0.207%
2025-07-15	48.5000	48.640000	47.9100	47.9300	-1.318%	547,586	+0.417%
2025-07-14	48.5750	48.720000	48.3400	48.5700	-0.144%	706,816	-0.906%
2025-07-11	48.6700	48.775000	48.3800	48.6400	-0.572%	330,248	-1.049%
2025-07-10	48.4100	49.040000	48.2850	48.9200	+0.866%	396,956	-1.615%
2025-07-09	48.6100	48.690000	48.2700	48.5000	-0.082%	337,285	-0.763%
2025-07-08	48.1100	48.610000	48.0200	48.5400	+0.726%	419,676	-0.845%
2025-07-07	48.5800	48.640000	48.0200	48.1900	-0.986%	399,285	-0.125%
2025-07-03	48.6800	48.800000	48.5300	48.6700	+0.082%	228,435	-1.110%
2025-07-02	48.4100	48.699900	48.2400	48.6300	+0.662%	571,418	-1.028%
2025-07-01	47.5900	48.610000	47.5601	48.3100	+1.577%	786,215	-0.373%
2025-06-30	47.1900	47.590000	47.0550	47.5600	+0.656%	645,601	+1.198%
2025-06-27	47.3500	47.530000	47.0800	47.2500	0.000%	382,937	+1.862%
2025-06-26	47.1600	47.355100	47.0850	47.2500	+0.596%	622,184	+1.862%
2025-06-25	47.4100	47.410000	46.9700	46.9700	-1.282%	426,410	+2.470%
2025-06-24	47.4000	47.695000	47.3800	47.5800	+0.422%	337,374	+1.156%
2025-06-23	47.1000	47.445000	46.9150	47.3800	+0.509%	542,706	+1.583%
2025-06-20	47.2300	47.420000	47.1350	47.1400	+0.170%	617,646	+2.100%
2025-06-18	47.1100	47.325000	46.9900	47.0600	+0.043%	473,325	+2.274%
2025-06-17	47.3500	47.445400	47.0300	47.0400	-0.864%	456,762	+2.317%
2025-06-16	47.6100	47.790000	47.3000	47.4500	+0.084%	484,347	+1.433%
2025-06-13	47.8300	47.950000	47.3200	47.4100	-0.982%	598,808	+1.519%
2025-06-12	47.7500	47.900000	47.5700	47.8800	+0.167%	335,928	+0.522%
2025-06-11	47.8700	47.975000	47.6500	47.8000	-0.042%	452,960	+0.690%
2025-06-10	47.5200	47.930100	47.5000	47.8200	+0.759%	1,030,194	+0.648%
2025-06-09	47.4000	47.775000	47.3450	47.4600	+0.169%	638,696	+1.412%
2025-06-06	47.3000	47.520700	47.2000	47.3800	+0.723%	358,108	+1.583%
2025-06-05	47.2100	47.215700	46.9300	47.0400	-0.276%	566,614	+2.317%
2025-06-04	47.5500	47.550000	47.1550	47.1700	-0.778%	306,215	+2.035%
2025-06-03	47.4100	47.630000	47.1400	47.5400	+0.126%	559,082	+1.241%
2025-06-02	47.3900	47.485000	46.9600	47.4800	-0.042%	714,000	+1.369%
2025-05-30	47.2850	47.650000	47.1600	47.5000	+0.148%	494,574	+1.326%
2025-05-29	47.1400	47.440000	46.9684	47.4300	+0.808%	354,105	+1.476%
2025-05-28	47.5600	47.581600	46.9600	47.0500	-1.052%	323,263	+2.295%
2025-05-27	47.2300	47.605000	47.0800	47.5500	+1.429%	260,157	+1.220%
2025-05-23	46.6800	46.970000	46.4250	46.8800	+0.300%	442,386	+2.666%
2025-05-22	46.9500	46.990000	46.3850	46.7400	-0.595%	449,831	+2.974%
2025-05-21	47.8100	47.840000	47.0000	47.0200	-2.123%	367,536	+2.361%
2025-05-20	48.0700	48.320000	47.9800	48.0400	-0.208%	261,393	+0.187%
2025-05-19	47.7600	48.145000	47.6800	48.1400	-0.042%	377,621	-0.021%
2025-05-16	47.6400	48.186500	47.5400	48.1600	+1.049%	418,560	-0.062%
2025-05-15	46.9800	47.660000	46.9150	47.6600	+1.838%	342,877	+0.986%
2025-05-14	47.2300	47.230000	46.6400	46.8000	-1.036%	1,127,096	+2.842%
2025-05-13	47.7600	47.760000	47.2500	47.2900	-0.963%	659,320	+1.776%
2025-05-12	47.7800	48.050000	47.5700	47.7500	+0.845%	902,724	+0.796%
2025-05-09	47.4300	47.565000	47.2750	47.3500	-0.042%	445,789	+1.647%
2025-05-08	47.4100	47.780000	47.2200	47.3700	+0.190%	827,659	+1.604%
2025-05-07	47.3300	47.575828	47.1300	47.2800	+0.148%	470,186	+1.798%
2025-05-06	47.3200	47.530000	47.0700	47.2100	-0.506%	615,507	+1.949%
2025-05-05	47.5700	47.650000	47.2400	47.4500	-0.566%	314,500	+1.433%
2025-05-02	47.7500	47.840200	47.3800	47.7200	+0.931%	426,332	+0.859%
2025-05-01	47.4500	47.740000	47.1300	47.2800	-0.358%	524,859	+1.798%
2025-04-30	47.4500	47.605000	46.8300	47.4500	-0.168%	394,051	+1.433%
2025-04-29	47.1200	47.640000	47.0300	47.5300	+0.465%	1,039,362	+1.262%
2025-04-28	47.1100	47.370000	46.9700	47.3100	+0.510%	415,433	+1.733%
2025-04-25	47.3100	47.310000	46.7500	47.0700	-0.633%	516,986	+2.252%
2025-04-24	47.1800	47.585000	46.9300	47.3700	+0.616%	431,714	+1.604%
2025-04-23	47.4950	47.930000	46.8500	47.0800	-0.296%	1,036,842	+2.230%
2025-04-22	46.5600	47.370000	46.5400	47.2200	+2.186%	686,130	+1.927%
2025-04-21	46.7600	46.830000	45.8000	46.2100	-1.931%	505,670	+4.155%
2025-04-17	46.6500	47.510000	46.5600	47.1200	+1.421%	783,842	+2.143%
2025-04-16	47.1100	47.220000	46.2650	46.4600	-1.023%	721,181	+3.594%
2025-04-15	47.1200	47.360000	46.9300	46.9400	-0.276%	743,516	+2.535%
2025-04-14	46.6700	47.235000	46.4600	47.0700	+1.817%	871,662	+2.252%