Dark

SPMO
Invesco S&P 500 Momentum ETF
stock NYSE ETF

At Close

Sep 8, 2026 3:59:50 PM EDT

150.47USD+0.501%(+0.75)1,593,312

146.27Bid 155.53Ask 9.26Spread

Pre-market

Sep 8, 2026 9:26:30 AM EDT

150.96USD+0.828%(+1.24)2,123

After-hours

Sep 8, 2026 4:52:30 PM EDT

150.66USD+0.126%(+0.19)7,944

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-08	150.9900	151.500000	150.160000	150.4700	+0.501%	1,593,312	0.000%
2026-09-04	148.2000	149.785000	147.850000	149.7200	+1.567%	1,470,218	+0.501%
2026-09-03	146.2000	147.500000	144.790000	147.4100	+0.731%	1,303,026	+2.076%
2026-09-02	145.6900	146.430000	144.920000	146.3400	+0.550%	1,333,815	+2.822%
2026-09-01	145.5000	146.750000	144.767600	145.5400	-1.054%	2,035,549	+3.387%
2026-08-31	146.5000	147.180000	145.960000	147.0900	+0.211%	1,399,999	+2.298%
2026-08-28	148.2200	148.800000	146.450000	146.7800	-1.225%	1,342,003	+2.514%
2026-08-27	149.1900	149.310000	147.130000	148.6000	+0.732%	1,546,528	+1.258%
2026-08-26	147.0750	147.780000	146.800000	147.5200	+0.075%	1,555,161	+2.000%
2026-08-25	147.7100	148.328000	146.350000	147.4100	+0.869%	1,327,595	+2.076%
2026-08-24	147.2800	147.403600	144.925000	146.1400	-1.741%	1,930,915	+2.963%
2026-08-21	149.7200	149.749700	147.950100	148.7300	+0.283%	1,237,069	+1.170%
2026-08-20	147.9650	149.330000	147.587400	148.3100	-0.027%	1,375,105	+1.456%
2026-08-19	151.6700	151.698200	147.960100	148.3500	-1.690%	1,962,102	+1.429%
2026-08-18	151.8900	152.610300	149.982000	150.9000	-2.746%	2,359,580	-0.285%
2026-08-17	154.5100	156.170000	154.300000	155.1600	+1.207%	2,455,319	-3.023%
2026-08-14	153.3900	154.060000	152.220000	153.3100	+0.386%	1,274,608	-1.852%
2026-08-13	151.2400	154.040000	150.930000	152.7200	+0.999%	1,972,917	-1.473%
2026-08-12	151.4800	152.160000	150.470000	151.2100	+1.784%	1,677,053	-0.489%
2026-08-11	149.7900	149.790000	148.110000	148.5600	-0.094%	1,077,855	+1.286%
2026-08-10	149.9100	150.588400	148.590000	148.7000	-0.661%	1,957,244	+1.190%
2026-08-07	150.7700	150.970000	147.830000	149.6900	+0.396%	1,802,510	+0.521%
2026-08-06	148.4050	151.000000	147.430000	149.1000	-0.779%	1,861,179	+0.919%
2026-08-05	151.4350	153.210000	150.100000	150.2700	-0.595%	1,922,620	+0.133%
2026-08-04	148.6000	151.920000	148.500000	151.1700	+4.004%	3,137,994	-0.463%
2026-08-03	142.2600	145.780000	141.200000	145.3500	+1.057%	2,213,082	+3.523%
2026-07-31	147.1950	147.760000	142.375000	143.8300	+0.286%	2,099,722	+4.617%
2026-07-30	141.0100	143.820000	140.220100	143.4200	+5.170%	2,407,990	+4.916%
2026-07-29	141.2800	141.860000	136.290000	136.3700	-3.249%	2,883,192	+10.340%
2026-07-28	141.5600	141.890000	138.550000	140.9500	-2.625%	3,489,878	+6.754%
2026-07-27	147.5700	147.795800	142.060000	144.7500	-1.201%	2,359,130	+3.952%
2026-07-24	148.6700	149.307600	145.640000	146.5100	-2.216%	1,762,682	+2.703%
2026-07-23	148.7700	151.100000	148.770000	149.8300	-0.160%	1,469,095	+0.427%
2026-07-22	147.7600	151.250000	147.730000	150.0700	+0.247%	1,473,723	+0.267%
2026-07-21	148.4100	150.145000	147.300000	149.7000	+3.584%	3,124,215	+0.514%
2026-07-20	146.0100	147.450000	144.260000	144.5200	+0.438%	1,907,538	+4.117%
2026-07-17	142.1150	146.260000	140.450000	143.8900	-0.957%	2,890,767	+4.573%
2026-07-16	147.5200	148.300000	144.500000	145.2800	-3.147%	3,541,017	+3.572%
2026-07-15	153.0400	153.271000	147.050000	150.0000	-1.871%	2,456,702	+0.313%
2026-07-14	153.5200	153.600000	151.420000	152.8600	+2.090%	1,656,975	-1.564%
2026-07-13	151.1100	151.580000	149.250000	149.7300	-2.615%	1,704,429	+0.494%
2026-07-10	151.6600	154.279900	151.155000	153.7500	+0.438%	1,628,134	-2.133%
2026-07-09	154.6800	155.135000	152.820000	153.0800	+1.667%	1,952,556	-1.705%
2026-07-08	147.9050	150.803800	147.900000	150.5700	+0.770%	2,488,186	-0.066%
2026-07-07	149.2400	149.920000	146.675000	149.4200	-2.327%	2,667,650	+0.703%
2026-07-06	153.2500	154.680000	152.590000	152.9800	+1.425%	2,143,752	-1.641%
2026-07-02	155.8400	156.680000	149.000000	150.8300	-2.891%	3,364,878	-0.239%
2026-07-01	157.4550	158.199900	154.980000	155.3200	-3.850%	2,593,681	-3.123%
2026-06-30	158.9400	162.150000	158.695000	161.5400	+1.899%	2,058,047	-6.853%
2026-06-29	155.2400	158.605000	151.770000	158.5300	+2.808%	2,893,760	-5.084%
2026-06-26	156.1900	157.400000	154.010000	154.2000	-3.408%	2,480,944	-2.419%
2026-06-25	160.3750	160.845500	155.360000	159.6400	+3.804%	2,741,810	-5.744%
2026-06-24	154.8400	155.475000	151.340000	153.7900	-0.356%	2,568,281	-2.159%
2026-06-23	154.1450	156.760000	153.360000	154.3400	-4.528%	2,867,058	-2.507%
2026-06-22	161.9100	162.300000	160.080000	161.6600	+1.101%	2,275,207	-6.922%
2026-06-18	160.0400	160.650000	159.100000	159.9000	+2.836%	2,445,986	-5.897%
2026-06-17	156.7200	158.600000	155.130000	155.4900	+0.563%	2,196,491	-3.229%
2026-06-16	158.1200	158.945000	154.580000	154.6200	-2.040%	2,021,604	-2.684%
2026-06-15	156.9950	158.240000	156.629100	157.8400	+3.515%	2,467,144	-4.669%
2026-06-12	150.8100	153.360000	150.120000	152.4800	+1.262%	2,438,084	-1.318%
2026-06-11	145.5400	151.010000	145.399900	150.5800	+4.802%	2,278,066	-0.073%
2026-06-10	145.9800	148.670000	143.510000	143.6800	-2.596%	2,377,979	+4.726%
2026-06-09	149.9600	151.070000	141.550000	147.5100	-0.250%	3,286,795	+2.007%
2026-06-08	148.1600	148.950000	146.570000	147.8800	+2.495%	2,269,024	+1.751%
2026-06-05	149.3800	149.483800	144.000000	144.2800	-5.594%	3,640,914	+4.290%
2026-06-04	150.5500	154.063500	149.600000	152.8300	-1.457%	2,164,746	-1.544%
2026-06-03	155.1500	155.740000	153.400000	155.0900	+0.499%	2,198,262	-2.979%
2026-06-02	153.4400	154.505000	152.530000	154.3200	+1.313%	2,124,764	-2.495%
2026-06-01	150.3050	153.118500	150.145000	152.3200	+1.149%	2,212,343	-1.215%
2026-05-29	151.1300	151.908200	149.870000	150.5900	+0.306%	1,633,341	-0.080%
2026-05-28	149.5300	151.119900	148.230100	150.1300	+0.354%	2,635,595	+0.226%
2026-05-27	151.2300	151.400000	148.050000	149.6000	-0.134%	2,118,480	+0.582%
2026-05-26	147.6000	150.187500	147.410000	149.8000	+3.353%	2,385,417	+0.447%
2026-05-22	145.5100	146.090000	144.660000	144.9400	+0.173%	2,009,933	+3.815%
2026-05-21	142.7300	145.060000	142.720000	144.6900	+0.963%	1,892,005	+3.995%
2026-05-20	142.5000	143.800000	141.640000	143.3100	+1.906%	1,686,361	+4.996%
2026-05-19	139.6900	142.270000	138.050000	140.6300	-0.559%	2,167,835	+6.997%
2026-05-18	144.7100	144.734200	139.790000	141.4200	-1.436%	3,589,889	+6.399%
2026-05-15	144.2750	144.870000	143.210000	143.4800	-2.739%	2,182,916	+4.872%
2026-05-14	146.2350	147.870000	145.700000	147.5200	+0.841%	1,697,693	+2.000%
2026-05-13	146.1300	146.879900	143.914100	146.2900	+1.274%	1,973,327	+2.857%
2026-05-12	144.5900	145.120000	141.055000	144.4500	-1.109%	2,382,737	+4.168%
2026-05-11	144.8400	146.790000	144.650000	146.0700	+1.572%	2,327,798	+3.012%
2026-05-08	141.2100	143.835000	141.120000	143.8100	+3.238%	1,924,596	+4.631%
2026-05-07	141.0400	141.290000	138.520000	139.3000	-1.617%	2,086,568	+8.019%
2026-05-06	140.3100	141.680000	138.921900	141.5900	+2.691%	2,293,948	+6.272%
2026-05-05	136.5000	138.440000	136.340000	137.8800	+2.559%	2,552,143	+9.131%
2026-05-04	134.8150	135.700000	133.566000	134.4400	+0.015%	2,582,397	+11.924%
2026-05-01	133.1100	135.060000	132.750000	134.4200	+0.471%	1,911,895	+11.940%
2026-04-30	132.6600	133.930000	131.560000	133.7900	+2.309%	1,558,637	+12.467%
2026-04-29	131.1900	131.245000	129.900000	130.7700	+0.623%	1,254,908	+15.065%
2026-04-28	129.7200	130.960000	128.650000	129.9600	-1.627%	1,538,220	+15.782%
2026-04-27	131.8400	132.290000	130.870000	132.1100	+0.449%	1,693,600	+13.898%
2026-04-24	130.7350	131.839900	129.900000	131.5200	+1.772%	1,478,960	+14.408%
2026-04-23	129.0800	130.435000	127.960000	129.2300	+0.093%	1,725,229	+16.436%
2026-04-22	128.1100	129.130000	127.460000	129.1100	+1.942%	1,424,022	+16.544%
2026-04-21	127.8100	128.119900	126.260000	126.6500	-0.776%	1,513,750	+18.808%
2026-04-20	128.3000	128.510000	127.000000	127.6400	-0.514%	1,688,503	+17.886%
2026-04-17	127.6400	128.430000	127.340000	128.3000	+1.231%	1,665,794	+17.280%
2026-04-16	126.3700	126.950000	125.755000	126.7400	+0.126%	1,567,624	+18.723%
2026-04-15	126.5200	126.719100	124.920000	126.5800	-0.055%	1,911,762	+18.873%
2026-04-14	125.1600	126.679300	124.240000	126.6500	+1.653%	1,907,655	+18.808%
2026-04-13	122.8300	124.610000	122.766100	124.5900	+1.013%	1,295,844	+20.772%
2026-04-10	123.3100	124.130000	122.730000	123.3400	+0.472%	1,832,443	+21.996%
2026-04-09	121.3000	122.949100	121.270000	122.7600	+1.154%	2,083,435	+22.572%
2026-04-08	120.9600	121.460000	119.680000	121.3600	+4.038%	2,113,305	+23.986%
2026-04-07	115.5500	116.700000	114.620000	116.6500	+0.847%	1,348,985	+28.993%
2026-04-06	115.0000	115.705000	114.800000	115.6700	+0.811%	1,082,028	+30.086%
2026-04-02	111.8500	115.160000	111.750800	114.7400	+0.210%	1,821,322	+31.140%
2026-04-01	113.2000	115.380000	113.200000	114.5000	+2.132%	1,731,336	+31.415%
2026-03-31	109.3000	112.200000	109.050100	112.1100	+3.960%	1,879,144	+34.216%
2026-03-30	111.5700	111.600000	107.240000	107.8400	-2.239%	2,008,887	+39.531%
2026-03-27	110.9000	111.815000	110.010000	110.3100	-0.925%	1,894,194	+36.406%
2026-03-26	113.9400	113.940000	111.250000	111.3400	-3.451%	1,674,452	+35.145%
2026-03-25	115.3900	115.975000	114.640000	115.3200	+0.418%	1,871,646	+30.480%
2026-03-24	113.7100	115.270000	113.320000	114.8400	+0.271%	1,510,005	+31.026%
2026-03-23	115.1300	116.509900	114.111100	114.5300	+0.659%	2,854,630	+31.380%
2026-03-20	115.6300	115.775000	113.180000	113.7800	-1.812%	1,326,427	+32.246%
2026-03-19	115.2100	116.440000	114.835000	115.8800	-0.155%	2,692,803	+29.850%
2026-03-18	117.0100	117.430000	116.010000	116.0600	-1.099%	1,167,478	+29.648%
2026-03-17	117.9000	118.360000	117.270000	117.3500	0.000%	1,248,914	+28.223%
2026-03-16	117.3300	117.910000	116.940000	117.3500	+1.007%	1,291,782	+28.223%
2026-03-13	117.5000	118.210000	115.990000	116.1800	-0.845%	2,470,467	+29.515%
2026-03-12	117.7400	117.920000	116.910000	117.1700	-1.289%	1,389,897	+28.420%
2026-03-11	119.2900	119.620000	118.070000	118.7000	-0.319%	1,141,603	+26.765%
2026-03-10	119.3800	120.325000	118.780000	119.0800	-0.184%	1,381,223	+26.360%
2026-03-09	116.9500	119.580000	116.230000	119.3000	+0.896%	2,870,591	+26.127%
2026-03-06	118.0000	119.134570	117.417000	118.2400	-1.178%	1,955,210	+27.258%
2026-03-05	120.0200	120.840000	118.440000	119.6500	-0.507%	2,042,968	+25.758%
2026-03-04	119.5000	120.640000	119.185000	120.2600	+0.872%	1,464,686	+25.121%
2026-03-03	118.0100	119.680000	116.840000	119.2200	-0.741%	1,430,267	+26.212%
2026-03-02	118.0600	120.520000	118.050000	120.1100	+0.536%	1,623,527	+25.277%
2026-02-27	118.7500	119.470000	118.440000	119.4700	-0.408%	941,414	+25.948%
2026-02-26	120.2200	120.390000	118.645000	119.9600	-0.440%	925,603	+25.433%
2026-02-25	119.4500	120.785000	119.405000	120.4900	+1.465%	1,189,234	+24.882%
2026-02-24	117.3700	118.820000	116.760000	118.7500	+0.687%	954,395	+26.712%
2026-02-23	119.3800	119.790000	117.550000	117.9400	-1.684%	1,015,023	+27.582%
2026-02-20	118.9000	120.190000	118.660000	119.9600	+0.477%	1,043,091	+25.433%
2026-02-19	118.9450	119.770000	118.750000	119.3900	+0.050%	868,772	+26.032%
2026-02-18	119.1300	120.080000	118.780000	119.3300	+0.395%	1,195,449	+26.096%
2026-02-17	117.9100	119.320000	117.370000	118.8600	+0.516%	1,299,809	+26.594%
2026-02-13	118.0700	119.120000	117.060000	118.2500	-0.017%	1,294,583	+27.247%
2026-02-12	120.9200	121.350000	118.160000	118.2700	-1.924%	1,504,097	+27.226%
2026-02-11	121.7600	121.880000	119.960000	120.5900	-0.157%	1,314,624	+24.778%
2026-02-10	121.9000	122.240000	120.654700	120.7800	-0.584%	1,545,227	+24.582%
2026-02-09	119.7000	122.038100	119.680000	121.4900	+1.377%	1,417,051	+23.854%
2026-02-06	117.7950	120.130000	117.555000	119.8400	+3.293%	1,775,922	+25.559%
2026-02-05	116.9400	117.930000	115.710000	116.0200	-0.863%	2,095,804	+29.693%
2026-02-04	119.4200	119.420000	115.870000	117.0300	-2.083%	3,202,023	+28.574%
2026-02-03	121.0200	121.350000	118.170000	119.5200	-0.624%	2,481,383	+25.895%
2026-02-02	119.7000	120.900000	119.680000	120.2700	+0.334%	1,712,413	+25.110%
2026-01-30	120.0400	120.630000	119.040000	119.8700	-0.539%	1,642,547	+25.528%
2026-01-29	120.6200	120.900000	118.620000	120.5200	+1.124%	2,514,389	+24.851%
2026-01-28	119.6500	119.850000	119.030000	119.1800	-0.360%	1,955,990	+26.254%
2026-01-27	119.2200	119.615935	118.830000	119.6100	+0.656%	1,271,652	+25.801%
2026-01-26	118.0900	119.130000	118.090000	118.8300	+0.772%	1,527,157	+26.626%
2026-01-23	117.6200	118.130000	117.310000	117.9200	-0.017%	1,275,091	+27.603%
2026-01-22	118.6000	118.770000	117.740000	117.9400	+0.246%	1,498,120	+27.582%
2026-01-21	117.2000	118.330000	116.340000	117.6500	+0.573%	1,815,914	+27.896%
2026-01-20	118.3100	118.749000	116.840000	116.9800	-2.517%	1,933,370	+28.629%
2026-01-16	120.1600	120.510000	119.500000	120.0000	+0.234%	1,329,182	+25.392%
2026-01-15	119.7800	120.620000	119.610000	119.7200	+0.681%	1,651,320	+25.685%
2026-01-14	119.6100	119.690000	117.968300	118.9100	-1.016%	1,882,841	+26.541%
2026-01-13	120.5600	120.675000	119.700000	120.1300	-0.282%	1,333,872	+25.256%
2026-01-12	119.3400	120.690000	119.295000	120.4700	+0.367%	2,348,946	+24.902%
2026-01-09	119.3800	120.260000	119.170100	120.0300	+0.849%	2,002,436	+25.360%
2026-01-08	120.0600	120.130000	118.668000	119.0200	-0.973%	1,931,649	+26.424%
2026-01-07	121.0000	121.160000	120.145000	120.1900	-0.710%	1,869,481	+25.193%
2026-01-06	120.4600	121.310000	119.919900	121.0500	+0.523%	2,374,584	+24.304%
2026-01-05	120.3600	120.810000	120.130000	120.4200	+0.627%	2,401,497	+24.954%
2026-01-02	120.2600	120.260000	119.050000	119.6700	+0.293%	2,043,050	+25.737%
2025-12-31	120.4700	120.520000	119.300000	119.3200	-0.856%	1,035,367	+26.106%
2025-12-30	120.6600	120.780000	120.300000	120.3500	-0.232%	1,048,201	+25.027%
2025-12-29	120.7700	121.079900	120.330000	120.6300	-0.618%	1,149,787	+24.737%
2025-12-26	121.6200	121.700000	121.230000	121.3800	-0.058%	1,019,580	+23.966%
2025-12-24	120.9200	121.530000	120.860000	121.4500	+0.388%	575,343	+23.895%
2025-12-23	120.0100	121.010000	119.920000	120.9800	+0.624%	986,024	+24.376%
2025-12-22	120.0850	120.269900	119.680000	120.2300	+0.586%	1,152,206	+25.152%
2025-12-19	118.3500	119.840000	118.250000	119.5300	+1.555%	1,141,239	+25.885%
2025-12-18	117.8800	118.535700	117.360000	117.7000	+1.004%	954,536	+27.842%
2025-12-17	118.9700	119.000000	116.470000	116.5300	-1.828%	1,292,969	+29.126%
2025-12-16	118.3800	119.125000	117.950000	118.7000	+0.017%	1,353,500	+26.765%
2025-12-15	119.8100	119.875000	118.630000	118.6800	-0.353%	1,108,228	+26.786%
2025-12-12	121.0500	121.110000	118.624400	119.1000	-2.201%	2,106,041	+26.339%
2025-12-11	120.4200	121.920000	119.785000	121.7800	+0.206%	1,326,530	+23.559%
2025-12-10	120.8050	121.870000	120.320000	121.5300	+0.671%	1,710,878	+23.813%
2025-12-09	120.7900	121.289900	120.550000	120.7200	-0.231%	1,299,117	+24.644%
2025-12-08	121.3600	121.509900	120.480000	121.0000	+0.124%	1,049,325	+24.355%
2025-12-05	120.6300	121.381000	120.460000	120.8500	+0.290%	1,107,859	+24.510%
2025-12-04	119.9900	120.625000	119.720000	120.5000	+0.871%	1,372,016	+24.871%
2025-12-03	118.9000	119.595000	118.190000	119.4600	+0.252%	1,423,970	+25.958%
2025-12-02	119.4500	120.000000	118.765000	119.1600	+0.193%	1,107,189	+26.276%
2025-12-01	119.0800	119.530000	118.635700	118.9300	-0.991%	1,408,485	+26.520%
2025-11-28	119.4700	120.130000	119.330000	120.1200	+0.704%	596,136	+25.266%
2025-11-26	118.6550	119.690000	118.500000	119.2800	+1.153%	1,225,108	+26.149%
2025-11-25	116.7700	118.130000	115.360000	117.9200	+0.838%	1,120,386	+27.603%
2025-11-24	114.8800	117.110000	114.800000	116.9400	+2.310%	1,236,858	+28.673%
2025-11-21	114.6600	115.360000	112.660000	114.3000	-0.105%	2,485,289	+31.645%
2025-11-20	118.9900	119.670000	114.265800	114.4200	-1.962%	2,793,182	+31.507%
2025-11-19	116.0300	117.230000	115.493000	116.7100	+0.751%	1,933,824	+28.926%
2025-11-18	115.8400	117.020000	115.020000	115.8400	-0.549%	5,048,039	+29.895%
2025-11-17	117.2300	118.179400	115.680000	116.4800	-1.146%	5,753,669	+29.181%
2025-11-14	116.2700	118.450000	115.510000	117.8300	+0.127%	2,074,784	+27.701%
2025-11-13	119.9800	120.150000	117.250000	117.6800	-2.210%	2,241,388	+27.864%
2025-11-12	120.7700	120.830000	119.955000	120.3400	+0.042%	1,267,851	+25.037%
2025-11-11	120.3300	120.545000	119.420000	120.2900	-0.406%	1,788,328	+25.089%
2025-11-10	119.9600	120.945000	119.550000	120.7800	+1.898%	1,778,961	+24.582%
2025-11-07	117.4550	118.530000	115.940000	118.5300	+0.330%	2,554,755	+26.947%
2025-11-06	119.4600	119.560000	117.700000	118.1400	-1.361%	2,313,555	+27.366%
2025-11-05	119.2400	120.604500	118.885000	119.7700	+0.260%	1,843,388	+25.632%
2025-11-04	120.0000	120.815000	119.140000	119.4600	-1.800%	1,892,875	+25.958%
2025-11-03	122.5200	122.620000	121.090000	121.6500	-0.041%	2,163,125	+23.691%
2025-10-31	122.4850	122.689900	121.180000	121.7000	-0.082%	1,643,428	+23.640%
2025-10-30	122.3900	123.073000	121.790000	121.8000	-1.917%	2,333,432	+23.539%
2025-10-29	123.9000	124.555000	123.010000	124.1800	+0.599%	2,351,201	+21.171%
2025-10-28	123.1400	123.820000	122.730000	123.4400	+0.358%	1,861,785	+21.897%
2025-10-27	122.8900	123.035000	122.500000	123.0000	+1.060%	1,650,795	+22.333%
2025-10-24	121.3950	121.989900	121.260000	121.7100	+1.138%	1,382,154	+23.630%
2025-10-23	119.5700	120.600000	119.380000	120.3400	+0.728%	1,284,954	+25.037%
2025-10-22	120.7700	120.823700	118.440000	119.4700	-1.052%	2,582,363	+25.948%
2025-10-21	121.4600	121.492700	120.595100	120.7400	-0.412%	1,446,579	+24.623%
2025-10-20	120.9600	121.520000	120.870000	121.2400	+0.681%	1,620,219	+24.109%
2025-10-17	119.8600	120.690000	119.030000	120.4200	+0.158%	1,904,937	+24.954%
2025-10-16	121.8700	122.270000	119.650000	120.2300	-0.792%	2,205,787	+25.152%
2025-10-15	121.9300	122.630000	120.220000	121.1900	+0.531%	1,682,985	+24.160%
2025-10-14	120.1100	121.580000	118.651000	120.5500	-0.512%	1,966,606	+24.820%
2025-10-13	120.4700	121.400000	120.220000	121.1700	+2.253%	2,336,156	+24.181%
2025-10-10	122.0150	122.530000	118.450000	118.5000	-2.709%	4,105,230	+26.979%
2025-10-09	121.7200	121.920000	121.220000	121.8000	+0.305%	2,097,789	+23.539%
2025-10-08	120.7000	121.433800	120.545200	121.4300	+0.797%	1,371,774	+23.915%
2025-10-07	120.8100	121.020000	119.510000	120.4700	+0.050%	3,465,456	+24.902%
2025-10-06	120.4100	120.611000	119.898700	120.4100	+0.266%	3,809,499	+24.965%
2025-10-03	121.1000	121.230000	119.875000	120.0900	-0.571%	2,144,084	+25.298%
2025-10-02	121.2600	121.300000	120.250000	120.7800	+0.182%	1,823,836	+24.582%
2025-10-01	120.1700	120.835000	119.650000	120.5600	-0.413%	2,112,019	+24.809%
2025-09-30	120.7600	121.126300	120.168300	121.0600	+0.290%	1,746,770	+24.294%
2025-09-29	121.1800	121.440000	120.370000	120.7100	+0.108%	2,029,877	+24.654%
2025-09-26	120.7600	121.030000	119.890000	120.5800	+0.224%	1,736,571	+24.789%
2025-09-25	119.9800	120.920000	119.220400	120.3100	-0.488%	1,980,246	+25.069%
2025-09-24	121.9600	121.960000	120.379900	120.9000	-0.584%	2,145,257	+24.458%
2025-09-23	122.1150	122.260000	120.960000	121.6100	-0.418%	5,392,268	+23.732%
2025-09-22	121.2300	122.299900	121.150800	122.1200	+0.156%	3,297,926	+23.215%
2025-09-19	121.8300	122.029800	121.350000	121.9300	+0.395%	2,124,405	+23.407%
2025-09-18	121.3100	121.990000	120.910000	121.4500	+0.638%	2,387,956	+23.895%
2025-09-17	120.9500	121.080000	119.500000	120.6800	-0.322%	2,636,273	+24.685%
2025-09-16	121.3550	121.359400	120.740000	121.0700	-0.050%	2,464,931	+24.283%
2025-09-15	121.0000	121.465000	120.760000	121.1300	+0.540%	2,483,441	+24.222%
2025-09-12	120.1150	120.640000	120.000000	120.4800	+0.291%	2,202,494	+24.892%
2025-09-11	120.0000	120.350000	119.580000	120.1300	+0.527%	2,430,795	+25.256%
2025-09-10	119.3500	120.100000	119.160000	119.5000	+0.869%	2,805,602	+25.916%
2025-09-09	117.9500	118.580000	117.555000	118.4700	+0.637%	2,233,058	+27.011%
2025-09-08	117.6450	118.170000	117.590000	117.7200	+0.572%	1,422,449	+27.820%
2025-09-05	118.5200	118.680000	115.960000	117.0500	-0.239%	1,919,293	+28.552%
2025-09-04	116.2100	117.330000	116.210000	117.3300	+1.505%	1,063,077	+28.245%
2025-09-03	115.6500	116.080000	114.950000	115.5900	+0.026%	1,761,994	+30.176%
2025-09-02	114.7500	115.560000	114.258200	115.5600	-0.790%	3,301,096	+30.209%
2025-08-29	117.4700	117.529900	116.020000	116.4800	-1.121%	2,175,671	+29.181%
2025-08-28	117.4500	117.920000	116.900000	117.8000	+0.443%	1,753,389	+27.733%
2025-08-27	117.1100	117.550000	116.830000	117.2800	-0.034%	1,325,992	+28.300%
2025-08-26	116.2300	117.360000	116.000000	117.3200	+0.929%	1,836,693	+28.256%
2025-08-25	116.3600	116.840000	116.031400	116.2400	-0.232%	1,277,112	+29.448%
2025-08-22	114.9700	116.980000	114.730000	116.5100	+1.498%	2,065,044	+29.148%
2025-08-21	115.0900	115.374300	114.310000	114.7900	-0.632%	3,062,688	+31.083%
2025-08-20	115.5000	115.710000	113.640000	115.5200	-0.147%	2,074,428	+30.255%
2025-08-19	117.0800	117.200000	115.440000	115.6900	-1.423%	1,738,769	+30.063%
2025-08-18	117.0000	117.517200	116.670000	117.3600	+0.043%	1,451,636	+28.212%
2025-08-15	118.3000	118.300000	117.070100	117.3100	-0.677%	1,359,479	+28.267%
2025-08-14	117.6300	118.489700	117.480000	118.1100	+0.212%	1,732,667	+27.398%
2025-08-13	118.8600	119.070000	117.170200	117.8600	-0.557%	2,238,168	+27.668%
2025-08-12	117.7200	118.580000	117.200000	118.5200	+1.256%	1,720,746	+26.957%
2025-08-11	117.2700	117.680000	116.866300	117.0500	-0.119%	1,739,767	+28.552%
2025-08-08	116.7400	117.609000	116.660000	117.1900	+0.696%	1,420,346	+28.398%
2025-08-07	116.9800	117.310000	115.640000	116.3800	-0.009%	1,739,650	+29.292%
2025-08-06	114.8900	116.460000	114.770000	116.3900	+1.438%	1,457,994	+29.281%
2025-08-05	115.6200	115.970000	114.205100	114.7400	-0.443%	3,467,345	+31.140%
2025-08-04	114.1400	115.250000	114.080000	115.2500	+1.784%	2,365,334	+30.560%
2025-08-01	113.6500	114.130000	112.303100	113.2300	-2.126%	2,750,188	+32.889%
2025-07-31	116.8600	117.130000	115.380000	115.6900	+0.234%	2,185,652	+30.063%
2025-07-30	115.2200	115.818200	114.680000	115.4200	+0.444%	1,726,220	+30.367%
2025-07-29	115.7300	115.929900	114.795000	114.9100	-0.347%	1,522,595	+30.946%
2025-07-28	115.1900	115.520000	114.860000	115.3100	+0.243%	1,363,879	+30.492%
2025-07-25	114.5000	115.265000	114.440000	115.0300	+0.603%	1,291,758	+30.809%
2025-07-24	114.3550	114.610000	114.000000	114.3400	-0.017%	1,313,905	+31.599%
2025-07-23	113.4300	114.360000	113.300000	114.3600	+1.329%	2,154,221	+31.576%
2025-07-22	113.7100	113.940000	112.260000	112.8600	-1.035%	1,721,404	+33.324%
2025-07-21	114.0900	114.619900	113.919300	114.0400	+0.184%	1,686,149	+31.945%
2025-07-18	113.9600	113.960000	113.350000	113.8300	+0.114%	1,299,947	+32.188%
2025-07-17	112.9800	113.827600	112.840000	113.7000	+0.726%	1,599,364	+32.339%
2025-07-16	113.0100	113.100000	111.640000	112.8800	+0.133%	2,037,706	+33.301%
2025-07-15	113.6800	113.748000	112.670000	112.7300	-0.283%	1,699,971	+33.478%
2025-07-14	112.2300	113.149900	112.080000	113.0500	+0.785%	1,391,143	+33.100%
2025-07-11	112.0000	112.420000	111.690000	112.1700	-0.214%	1,335,132	+34.145%
2025-07-10	112.3300	112.510000	111.520100	112.4100	+0.303%	2,227,014	+33.858%
2025-07-09	111.7700	112.220000	111.640000	112.0700	+0.746%	1,832,051	+34.264%
2025-07-08	112.1700	112.170000	110.790000	111.2400	-0.741%	1,865,968	+35.266%
2025-07-07	112.0500	112.390000	111.530000	112.0700	-0.391%	1,836,268	+34.264%
2025-07-03	112.0200	112.660000	111.974000	112.5100	+1.033%	1,301,119	+33.739%
2025-07-02	110.8000	111.430000	110.645000	111.3600	+0.560%	1,583,052	+35.120%
2025-07-01	111.7900	111.910000	110.170000	110.7400	-1.538%	2,177,846	+35.877%
2025-06-30	112.5900	112.680000	112.060000	112.4700	+0.563%	2,080,363	+33.787%
2025-06-27	111.4400	112.180000	111.090000	111.8400	+0.530%	2,041,698	+34.540%
2025-06-26	110.3600	111.390000	110.300100	111.2500	+1.182%	1,963,113	+35.254%
2025-06-25	110.4200	110.500000	109.705000	109.9500	+0.018%	1,697,918	+36.853%
2025-06-24	109.4400	110.100000	109.268400	109.9300	+1.393%	1,928,657	+36.878%
2025-06-23	106.8200	108.520000	106.570000	108.4200	+1.412%	1,487,878	+38.784%
2025-06-20	107.8300	107.979000	106.600000	106.9100	-0.271%	1,206,526	+40.745%
2025-06-18	106.9000	107.840000	106.795600	107.2000	+0.431%	1,012,910	+40.364%
2025-06-17	107.1700	107.491500	106.510000	106.7400	-0.799%	881,567	+40.969%
2025-06-16	107.0300	108.100000	106.980000	107.6000	+1.356%	1,092,837	+39.842%
2025-06-13	106.0100	107.040000	105.740000	106.1600	-0.989%	1,148,826	+41.739%
2025-06-12	106.6900	107.440000	106.580000	107.2200	+0.103%	922,362	+40.338%
2025-06-11	107.5000	107.840000	106.785000	107.1100	+0.009%	1,541,850	+40.482%
2025-06-10	107.0500	107.216700	105.970000	107.1000	+0.187%	1,246,718	+40.495%
2025-06-09	106.8900	107.125000	106.162100	106.9000	-0.019%	2,028,075	+40.758%
2025-06-06	106.9900	107.440000	106.500000	106.9200	+1.097%	1,120,522	+40.731%
2025-06-05	107.3200	107.530000	105.300000	105.7600	-1.279%	1,374,392	+42.275%
2025-06-04	107.4000	107.540000	106.710000	107.1300	-0.037%	1,456,369	+40.456%
2025-06-03	106.7000	107.450000	106.600000	107.1700	+0.695%	1,732,787	+40.403%
2025-06-02	105.0900	106.520000	104.690000	106.4300	+1.025%	1,282,562	+41.379%
2025-05-30	104.9600	105.550000	103.990000	105.3500	+0.114%	1,130,857	+42.829%
2025-05-29	106.2000	106.280000	104.710000	105.2300	+0.362%	1,316,682	+42.992%
2025-05-28	105.3500	105.640000	104.720000	104.8500	-0.408%	1,233,465	+43.510%
2025-05-27	104.2700	105.280000	103.880000	105.2800	+2.363%	1,218,722	+42.924%
2025-05-23	101.9100	103.460000	101.800000	102.8500	-0.329%	1,172,634	+46.300%
2025-05-22	102.8700	103.970000	102.690000	103.1900	+0.175%	1,035,605	+45.818%
2025-05-21	104.1100	104.959100	102.690000	103.0100	-1.802%	1,074,880	+46.073%
2025-05-20	104.6800	105.090000	104.250000	104.9000	-0.333%	1,011,514	+43.441%
2025-05-19	103.5400	105.339800	103.350000	105.2500	+0.048%	1,933,170	+42.964%
2025-05-16	104.7100	105.200000	104.167595	105.2000	+0.564%	1,217,930	+43.032%
2025-05-15	103.9600	104.900000	103.590000	104.6100	-0.048%	1,412,744	+43.839%
2025-05-14	104.3150	104.740000	103.970000	104.6600	+0.799%	1,844,349	+43.770%
2025-05-13	102.3500	104.330000	102.190000	103.8300	+1.914%	2,857,557	+44.920%
2025-05-12	102.1700	102.232300	100.730000	101.8800	+3.452%	2,049,189	+47.693%
2025-05-09	98.7500	98.950000	97.865000	98.4800	-0.020%	1,163,808	+52.792%
2025-05-08	98.5200	99.360000	97.620000	98.5000	+1.026%	1,733,187	+52.761%
2025-05-07	96.6500	97.920000	96.450000	97.5000	+0.973%	988,094	+54.328%
2025-05-06	96.1200	97.090000	95.940000	96.5600	-0.944%	1,172,232	+55.831%
2025-05-05	96.8900	98.010000	96.754400	97.4800	-0.327%	1,026,188	+54.360%
2025-05-02	97.1400	98.259900	96.690000	97.8000	+2.162%	1,369,801	+53.855%
2025-05-01	95.9900	96.740000	95.455000	95.7300	+1.227%	1,249,604	+57.182%
2025-04-30	92.9700	94.830000	91.930000	94.5700	-0.232%	871,547	+59.110%
2025-04-29	93.6000	94.890000	93.541300	94.7900	+0.723%	1,731,605	+58.740%
2025-04-28	94.2700	94.718300	92.879900	94.1100	+0.096%	4,215,746	+59.887%
2025-04-25	92.9100	94.160200	92.620000	94.0200	+1.282%	973,726	+60.040%
2025-04-24	90.6100	92.920000	90.440000	92.8300	+2.360%	949,607	+62.092%
2025-04-23	91.5300	92.599000	90.380000	90.6900	+2.602%	1,086,550	+65.917%
2025-04-22	87.0200	88.990000	86.877200	88.3900	+2.863%	842,708	+70.234%
2025-04-21	87.2400	87.495600	84.860000	85.9300	-2.640%	840,253	+75.108%
2025-04-17	88.7200	89.098900	87.834800	88.2600	0.000%	529,964	+70.485%
2025-04-16	89.0900	89.720000	86.992900	88.2600	-2.507%	723,587	+70.485%
2025-04-15	90.3800	91.510000	90.320000	90.5300	+0.344%	1,111,027	+66.210%
2025-04-14	91.3600	91.500000	89.385000	90.2200	+0.445%	1,260,082	+66.781%
2025-04-11	87.9900	90.040000	87.310000	89.8200	+1.710%	2,036,691	+67.524%
2025-04-10	89.7900	90.189700	85.830000	88.3100	-3.927%	1,261,400	+70.388%
2025-04-09	82.5900	92.510000	81.960000	91.9200	+11.203%	2,444,032	+63.697%
2025-04-08	87.3000	87.919900	81.410000	82.6600	-0.982%	1,935,859	+82.035%
2025-04-07	79.1700	86.640000	78.250000	83.4800	+1.409%	3,330,053	+80.247%
2025-04-04	85.3400	85.748000	82.283800	82.3200	-7.140%	3,480,008	+82.787%
2025-04-03	89.7600	90.690000	88.415000	88.6500	-5.832%	1,338,659	+69.735%
2025-04-02	91.8150	94.880000	91.780000	94.1400	+1.030%	1,201,854	+59.836%
2025-04-01	92.1300	93.560000	91.500000	93.1800	+0.702%	831,766	+61.483%
2025-03-31	90.4400	92.710000	89.731000	92.5300	+0.369%	1,161,989	+62.618%
2025-03-28	94.0700	94.259500	91.910000	92.1900	-2.351%	1,073,734	+63.217%
2025-03-27	94.6300	95.680000	94.120000	94.4100	-0.861%	841,053	+59.379%
2025-03-26	97.0900	97.239700	94.800000	95.2300	-2.097%	916,305	+58.007%
2025-03-25	97.1500	97.340000	96.630000	97.2700	+0.496%	963,626	+54.693%
2025-03-24	95.6500	97.030000	95.500000	96.7900	+2.728%	1,067,566	+55.460%
2025-03-21	93.6600	94.460000	93.330000	94.2200	-0.170%	1,053,007	+59.701%
2025-03-20	93.8800	95.365000	93.800000	94.3800	-0.116%	768,389	+59.430%
2025-03-19	93.5900	95.210000	93.195000	94.4900	+1.275%	938,466	+59.244%