Dark

SPMO
Invesco S&P 500 Momentum ETF
stock NYSE ETF

At Close

Jul 2, 2026 3:59:57 PM EDT

150.81USD-2.904%(-4.51)3,364,878

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:27:30 AM EDT

156.26USD+0.605%(+0.94)13,164

After-hours

Jul 2, 2026 4:58:30 PM EDT

150.89USD+0.053%(+0.08)31,480

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	155.8400	156.680000	149.000000	150.8300	-2.891%	3,364,878	0.000%
2026-07-01	157.4550	158.199900	154.980000	155.3200	-3.850%	2,593,681	-2.891%
2026-06-30	158.9400	162.150000	158.695000	161.5400	+1.899%	2,058,047	-6.630%
2026-06-29	155.2400	158.605000	151.770000	158.5300	+2.808%	2,893,760	-4.857%
2026-06-26	156.1900	157.400000	154.010000	154.2000	-3.408%	2,480,944	-2.185%
2026-06-25	160.3750	160.845500	155.360000	159.6400	+3.804%	2,741,810	-5.519%
2026-06-24	154.8400	155.475000	151.340000	153.7900	-0.356%	2,568,281	-1.925%
2026-06-23	154.1450	156.760000	153.360000	154.3400	-4.528%	2,867,058	-2.274%
2026-06-22	161.9100	162.300000	160.080000	161.6600	+1.101%	2,275,207	-6.699%
2026-06-18	160.0400	160.650000	159.100000	159.9000	+2.836%	2,445,986	-5.672%
2026-06-17	156.7200	158.600000	155.130000	155.4900	+0.563%	2,196,491	-2.997%
2026-06-16	158.1200	158.945000	154.580000	154.6200	-2.040%	2,021,604	-2.451%
2026-06-15	156.9950	158.240000	156.629100	157.8400	+3.515%	2,467,144	-4.441%
2026-06-12	150.8100	153.360000	150.120000	152.4800	+1.262%	2,438,084	-1.082%
2026-06-11	145.5400	151.010000	145.399900	150.5800	+4.802%	2,278,066	+0.166%
2026-06-10	145.9800	148.670000	143.510000	143.6800	-2.596%	2,377,979	+4.976%
2026-06-09	149.9600	151.070000	141.550000	147.5100	-0.250%	3,286,795	+2.251%
2026-06-08	148.1600	148.950000	146.570000	147.8800	+2.495%	2,269,024	+1.995%
2026-06-05	149.3800	149.483800	144.000000	144.2800	-5.594%	3,640,914	+4.540%
2026-06-04	150.5500	154.063500	149.600000	152.8300	-1.457%	2,164,746	-1.309%
2026-06-03	155.1500	155.740000	153.400000	155.0900	+0.499%	2,198,262	-2.747%
2026-06-02	153.4400	154.505000	152.530000	154.3200	+1.313%	2,124,764	-2.262%
2026-06-01	150.3050	153.118500	150.145000	152.3200	+1.149%	2,212,343	-0.978%
2026-05-29	151.1300	151.908200	149.870000	150.5900	+0.306%	1,633,341	+0.159%
2026-05-28	149.5300	151.119900	148.230100	150.1300	+0.354%	2,635,595	+0.466%
2026-05-27	151.2300	151.400000	148.050000	149.6000	-0.134%	2,118,480	+0.822%
2026-05-26	147.6000	150.187500	147.410000	149.8000	+3.353%	2,385,417	+0.688%
2026-05-22	145.5100	146.090000	144.660000	144.9400	+0.173%	2,009,933	+4.064%
2026-05-21	142.7300	145.060000	142.720000	144.6900	+0.963%	1,892,005	+4.244%
2026-05-20	142.5000	143.800000	141.640000	143.3100	+1.906%	1,686,361	+5.247%
2026-05-19	139.6900	142.270000	138.050000	140.6300	-0.559%	2,167,835	+7.253%
2026-05-18	144.7100	144.734200	139.790000	141.4200	-1.436%	3,589,889	+6.654%
2026-05-15	144.2750	144.870000	143.210000	143.4800	-2.739%	2,182,916	+5.123%
2026-05-14	146.2350	147.870000	145.700000	147.5200	+0.841%	1,697,693	+2.244%
2026-05-13	146.1300	146.879900	143.914100	146.2900	+1.274%	1,973,327	+3.103%
2026-05-12	144.5900	145.120000	141.055000	144.4500	-1.109%	2,382,737	+4.417%
2026-05-11	144.8400	146.790000	144.650000	146.0700	+1.572%	2,327,798	+3.259%
2026-05-08	141.2100	143.835000	141.120000	143.8100	+3.238%	1,924,596	+4.881%
2026-05-07	141.0400	141.290000	138.520000	139.3000	-1.617%	2,086,568	+8.277%
2026-05-06	140.3100	141.680000	138.921900	141.5900	+2.691%	2,293,948	+6.526%
2026-05-05	136.5000	138.440000	136.340000	137.8800	+2.559%	2,552,143	+9.392%
2026-05-04	134.8150	135.700000	133.566000	134.4400	+0.015%	2,582,397	+12.191%
2026-05-01	133.1100	135.060000	132.750000	134.4200	+0.471%	1,911,895	+12.208%
2026-04-30	132.6600	133.930000	131.560000	133.7900	+2.309%	1,558,637	+12.736%
2026-04-29	131.1900	131.245000	129.900000	130.7700	+0.623%	1,254,908	+15.340%
2026-04-28	129.7200	130.960000	128.650000	129.9600	-1.627%	1,538,220	+16.059%
2026-04-27	131.8400	132.290000	130.870000	132.1100	+0.449%	1,693,600	+14.170%
2026-04-24	130.7350	131.839900	129.900000	131.5200	+1.772%	1,478,960	+14.682%
2026-04-23	129.0800	130.435000	127.960000	129.2300	+0.093%	1,725,229	+16.714%
2026-04-22	128.1100	129.130000	127.460000	129.1100	+1.942%	1,424,022	+16.823%
2026-04-21	127.8100	128.119900	126.260000	126.6500	-0.776%	1,513,750	+19.092%
2026-04-20	128.3000	128.510000	127.000000	127.6400	-0.514%	1,688,503	+18.168%
2026-04-17	127.6400	128.430000	127.340000	128.3000	+1.231%	1,665,794	+17.560%
2026-04-16	126.3700	126.950000	125.755000	126.7400	+0.126%	1,567,624	+19.007%
2026-04-15	126.5200	126.719100	124.920000	126.5800	-0.055%	1,911,762	+19.158%
2026-04-14	125.1600	126.679300	124.240000	126.6500	+1.653%	1,907,655	+19.092%
2026-04-13	122.8300	124.610000	122.766100	124.5900	+1.013%	1,295,844	+21.061%
2026-04-10	123.3100	124.130000	122.730000	123.3400	+0.472%	1,832,443	+22.288%
2026-04-09	121.3000	122.949100	121.270000	122.7600	+1.154%	2,083,435	+22.866%
2026-04-08	120.9600	121.460000	119.680000	121.3600	+4.038%	2,113,305	+24.283%
2026-04-07	115.5500	116.700000	114.620000	116.6500	+0.847%	1,348,985	+29.301%
2026-04-06	115.0000	115.705000	114.800000	115.6700	+0.811%	1,082,028	+30.397%
2026-04-02	111.8500	115.160000	111.750800	114.7400	+0.210%	1,821,322	+31.454%
2026-04-01	113.2000	115.380000	113.200000	114.5000	+2.132%	1,731,336	+31.729%
2026-03-31	109.3000	112.200000	109.050100	112.1100	+3.960%	1,879,144	+34.538%
2026-03-30	111.5700	111.600000	107.240000	107.8400	-2.239%	2,008,887	+39.865%
2026-03-27	110.9000	111.815000	110.010000	110.3100	-0.925%	1,894,194	+36.733%
2026-03-26	113.9400	113.940000	111.250000	111.3400	-3.451%	1,674,452	+35.468%
2026-03-25	115.3900	115.975000	114.640000	115.3200	+0.418%	1,871,646	+30.793%
2026-03-24	113.7100	115.270000	113.320000	114.8400	+0.271%	1,510,005	+31.339%
2026-03-23	115.1300	116.509900	114.111100	114.5300	+0.659%	2,854,630	+31.695%
2026-03-20	115.6300	115.775000	113.180000	113.7800	-1.812%	1,326,427	+32.563%
2026-03-19	115.2100	116.440000	114.835000	115.8800	-0.155%	2,692,803	+30.161%
2026-03-18	117.0100	117.430000	116.010000	116.0600	-1.099%	1,167,478	+29.959%
2026-03-17	117.9000	118.360000	117.270000	117.3500	0.000%	1,248,914	+28.530%
2026-03-16	117.3300	117.910000	116.940000	117.3500	+1.007%	1,291,782	+28.530%
2026-03-13	117.5000	118.210000	115.990000	116.1800	-0.845%	2,470,467	+29.824%
2026-03-12	117.7400	117.920000	116.910000	117.1700	-1.289%	1,389,897	+28.727%
2026-03-11	119.2900	119.620000	118.070000	118.7000	-0.319%	1,141,603	+27.068%
2026-03-10	119.3800	120.325000	118.780000	119.0800	-0.184%	1,381,223	+26.663%
2026-03-09	116.9500	119.580000	116.230000	119.3000	+0.896%	2,870,591	+26.429%
2026-03-06	118.0000	119.134570	117.417000	118.2400	-1.178%	1,955,210	+27.563%
2026-03-05	120.0200	120.840000	118.440000	119.6500	-0.507%	2,042,968	+26.059%
2026-03-04	119.5000	120.640000	119.185000	120.2600	+0.872%	1,464,686	+25.420%
2026-03-03	118.0100	119.680000	116.840000	119.2200	-0.741%	1,430,267	+26.514%
2026-03-02	118.0600	120.520000	118.050000	120.1100	+0.536%	1,623,527	+25.577%
2026-02-27	118.7500	119.470000	118.440000	119.4700	-0.408%	941,414	+26.249%
2026-02-26	120.2200	120.390000	118.645000	119.9600	-0.440%	925,603	+25.734%
2026-02-25	119.4500	120.785000	119.405000	120.4900	+1.465%	1,189,234	+25.181%
2026-02-24	117.3700	118.820000	116.760000	118.7500	+0.687%	954,395	+27.015%
2026-02-23	119.3800	119.790000	117.550000	117.9400	-1.684%	1,015,023	+27.887%
2026-02-20	118.9000	120.190000	118.660000	119.9600	+0.477%	1,043,091	+25.734%
2026-02-19	118.9450	119.770000	118.750000	119.3900	+0.050%	868,772	+26.334%
2026-02-18	119.1300	120.080000	118.780000	119.3300	+0.395%	1,195,449	+26.397%
2026-02-17	117.9100	119.320000	117.370000	118.8600	+0.516%	1,299,809	+26.897%
2026-02-13	118.0700	119.120000	117.060000	118.2500	-0.017%	1,294,583	+27.552%
2026-02-12	120.9200	121.350000	118.160000	118.2700	-1.924%	1,504,097	+27.530%
2026-02-11	121.7600	121.880000	119.960000	120.5900	-0.157%	1,314,624	+25.077%
2026-02-10	121.9000	122.240000	120.654700	120.7800	-0.584%	1,545,227	+24.880%
2026-02-09	119.7000	122.038100	119.680000	121.4900	+1.377%	1,417,051	+24.150%
2026-02-06	117.7950	120.130000	117.555000	119.8400	+3.293%	1,775,922	+25.859%
2026-02-05	116.9400	117.930000	115.710000	116.0200	-0.863%	2,095,804	+30.003%
2026-02-04	119.4200	119.420000	115.870000	117.0300	-2.083%	3,202,023	+28.881%
2026-02-03	121.0200	121.350000	118.170000	119.5200	-0.624%	2,481,383	+26.196%
2026-02-02	119.7000	120.900000	119.680000	120.2700	+0.334%	1,712,413	+25.409%
2026-01-30	120.0400	120.630000	119.040000	119.8700	-0.539%	1,642,547	+25.828%
2026-01-29	120.6200	120.900000	118.620000	120.5200	+1.124%	2,514,389	+25.149%
2026-01-28	119.6500	119.850000	119.030000	119.1800	-0.360%	1,955,990	+26.556%
2026-01-27	119.2200	119.615935	118.830000	119.6100	+0.656%	1,271,652	+26.101%
2026-01-26	118.0900	119.130000	118.090000	118.8300	+0.772%	1,527,157	+26.929%
2026-01-23	117.6200	118.130000	117.310000	117.9200	-0.017%	1,275,091	+27.909%
2026-01-22	118.6000	118.770000	117.740000	117.9400	+0.246%	1,498,120	+27.887%
2026-01-21	117.2000	118.330000	116.340000	117.6500	+0.573%	1,815,914	+28.202%
2026-01-20	118.3100	118.749000	116.840000	116.9800	-2.517%	1,933,370	+28.937%
2026-01-16	120.1600	120.510000	119.500000	120.0000	+0.234%	1,329,182	+25.692%
2026-01-15	119.7800	120.620000	119.610000	119.7200	+0.681%	1,651,320	+25.986%
2026-01-14	119.6100	119.690000	117.968300	118.9100	-1.016%	1,882,841	+26.844%
2026-01-13	120.5600	120.675000	119.700000	120.1300	-0.282%	1,333,872	+25.556%
2026-01-12	119.3400	120.690000	119.295000	120.4700	+0.367%	2,348,946	+25.201%
2026-01-09	119.3800	120.260000	119.170100	120.0300	+0.849%	2,002,436	+25.660%
2026-01-08	120.0600	120.130000	118.668000	119.0200	-0.973%	1,931,649	+26.727%
2026-01-07	121.0000	121.160000	120.145000	120.1900	-0.710%	1,869,481	+25.493%
2026-01-06	120.4600	121.310000	119.919900	121.0500	+0.523%	2,374,584	+24.601%
2026-01-05	120.3600	120.810000	120.130000	120.4200	+0.627%	2,401,497	+25.253%
2026-01-02	120.2600	120.260000	119.050000	119.6700	+0.293%	2,043,050	+26.038%
2025-12-31	120.4700	120.520000	119.300000	119.3200	-0.856%	1,035,367	+26.408%
2025-12-30	120.6600	120.780000	120.300000	120.3500	-0.232%	1,048,201	+25.326%
2025-12-29	120.7700	121.079900	120.330000	120.6300	-0.618%	1,149,787	+25.035%
2025-12-26	121.6200	121.700000	121.230000	121.3800	-0.058%	1,019,580	+24.263%
2025-12-24	120.9200	121.530000	120.860000	121.4500	+0.388%	575,343	+24.191%
2025-12-23	120.0100	121.010000	119.920000	120.9800	+0.624%	986,024	+24.673%
2025-12-22	120.0850	120.269900	119.680000	120.2300	+0.586%	1,152,206	+25.451%
2025-12-19	118.3500	119.840000	118.250000	119.5300	+1.555%	1,141,239	+26.186%
2025-12-18	117.8800	118.535700	117.360000	117.7000	+1.004%	954,536	+28.148%
2025-12-17	118.9700	119.000000	116.470000	116.5300	-1.828%	1,292,969	+29.434%
2025-12-16	118.3800	119.125000	117.950000	118.7000	+0.017%	1,353,500	+27.068%
2025-12-15	119.8100	119.875000	118.630000	118.6800	-0.353%	1,108,228	+27.090%
2025-12-12	121.0500	121.110000	118.624400	119.1000	-2.201%	2,106,041	+26.641%
2025-12-11	120.4200	121.920000	119.785000	121.7800	+0.206%	1,326,530	+23.854%
2025-12-10	120.8050	121.870000	120.320000	121.5300	+0.671%	1,710,878	+24.109%
2025-12-09	120.7900	121.289900	120.550000	120.7200	-0.231%	1,299,117	+24.942%
2025-12-08	121.3600	121.509900	120.480000	121.0000	+0.124%	1,049,325	+24.653%
2025-12-05	120.6300	121.381000	120.460000	120.8500	+0.290%	1,107,859	+24.808%
2025-12-04	119.9900	120.625000	119.720000	120.5000	+0.871%	1,372,016	+25.170%
2025-12-03	118.9000	119.595000	118.190000	119.4600	+0.252%	1,423,970	+26.260%
2025-12-02	119.4500	120.000000	118.765000	119.1600	+0.193%	1,107,189	+26.578%
2025-12-01	119.0800	119.530000	118.635700	118.9300	-0.991%	1,408,485	+26.823%
2025-11-28	119.4700	120.130000	119.330000	120.1200	+0.704%	596,136	+25.566%
2025-11-26	118.6550	119.690000	118.500000	119.2800	+1.153%	1,225,108	+26.450%
2025-11-25	116.7700	118.130000	115.360000	117.9200	+0.838%	1,120,386	+27.909%
2025-11-24	114.8800	117.110000	114.800000	116.9400	+2.310%	1,236,858	+28.981%
2025-11-21	114.6600	115.360000	112.660000	114.3000	-0.105%	2,485,289	+31.960%
2025-11-20	118.9900	119.670000	114.265800	114.4200	-1.962%	2,793,182	+31.821%
2025-11-19	116.0300	117.230000	115.493000	116.7100	+0.751%	1,933,824	+29.235%
2025-11-18	115.8400	117.020000	115.020000	115.8400	-0.549%	5,048,039	+30.205%
2025-11-17	117.2300	118.179400	115.680000	116.4800	-1.146%	5,753,669	+29.490%
2025-11-14	116.2700	118.450000	115.510000	117.8300	+0.127%	2,074,784	+28.006%
2025-11-13	119.9800	120.150000	117.250000	117.6800	-2.210%	2,241,388	+28.170%
2025-11-12	120.7700	120.830000	119.955000	120.3400	+0.042%	1,267,851	+25.337%
2025-11-11	120.3300	120.545000	119.420000	120.2900	-0.406%	1,788,328	+25.389%
2025-11-10	119.9600	120.945000	119.550000	120.7800	+1.898%	1,778,961	+24.880%
2025-11-07	117.4550	118.530000	115.940000	118.5300	+0.330%	2,554,755	+27.250%
2025-11-06	119.4600	119.560000	117.700000	118.1400	-1.361%	2,313,555	+27.671%
2025-11-05	119.2400	120.604500	118.885000	119.7700	+0.260%	1,843,388	+25.933%
2025-11-04	120.0000	120.815000	119.140000	119.4600	-1.800%	1,892,875	+26.260%
2025-11-03	122.5200	122.620000	121.090000	121.6500	-0.041%	2,163,125	+23.987%
2025-10-31	122.4850	122.689900	121.180000	121.7000	-0.082%	1,643,428	+23.936%
2025-10-30	122.3900	123.073000	121.790000	121.8000	-1.917%	2,333,432	+23.834%
2025-10-29	123.9000	124.555000	123.010000	124.1800	+0.599%	2,351,201	+21.461%
2025-10-28	123.1400	123.820000	122.730000	123.4400	+0.358%	1,861,785	+22.189%
2025-10-27	122.8900	123.035000	122.500000	123.0000	+1.060%	1,650,795	+22.626%
2025-10-24	121.3950	121.989900	121.260000	121.7100	+1.138%	1,382,154	+23.926%
2025-10-23	119.5700	120.600000	119.380000	120.3400	+0.728%	1,284,954	+25.337%
2025-10-22	120.7700	120.823700	118.440000	119.4700	-1.052%	2,582,363	+26.249%
2025-10-21	121.4600	121.492700	120.595100	120.7400	-0.412%	1,446,579	+24.921%
2025-10-20	120.9600	121.520000	120.870000	121.2400	+0.681%	1,620,219	+24.406%
2025-10-17	119.8600	120.690000	119.030000	120.4200	+0.158%	1,904,937	+25.253%
2025-10-16	121.8700	122.270000	119.650000	120.2300	-0.792%	2,205,787	+25.451%
2025-10-15	121.9300	122.630000	120.220000	121.1900	+0.531%	1,682,985	+24.457%
2025-10-14	120.1100	121.580000	118.651000	120.5500	-0.512%	1,966,606	+25.118%
2025-10-13	120.4700	121.400000	120.220000	121.1700	+2.253%	2,336,156	+24.478%
2025-10-10	122.0150	122.530000	118.450000	118.5000	-2.709%	4,105,230	+27.283%
2025-10-09	121.7200	121.920000	121.220000	121.8000	+0.305%	2,097,789	+23.834%
2025-10-08	120.7000	121.433800	120.545200	121.4300	+0.797%	1,371,774	+24.211%
2025-10-07	120.8100	121.020000	119.510000	120.4700	+0.050%	3,465,456	+25.201%
2025-10-06	120.4100	120.611000	119.898700	120.4100	+0.266%	3,809,499	+25.264%
2025-10-03	121.1000	121.230000	119.875000	120.0900	-0.571%	2,144,084	+25.597%
2025-10-02	121.2600	121.300000	120.250000	120.7800	+0.182%	1,823,836	+24.880%
2025-10-01	120.1700	120.835000	119.650000	120.5600	-0.413%	2,112,019	+25.108%
2025-09-30	120.7600	121.126300	120.168300	121.0600	+0.290%	1,746,770	+24.591%
2025-09-29	121.1800	121.440000	120.370000	120.7100	+0.108%	2,029,877	+24.952%
2025-09-26	120.7600	121.030000	119.890000	120.5800	+0.224%	1,736,571	+25.087%
2025-09-25	119.9800	120.920000	119.220400	120.3100	-0.488%	1,980,246	+25.368%
2025-09-24	121.9600	121.960000	120.379900	120.9000	-0.584%	2,145,257	+24.756%
2025-09-23	122.1150	122.260000	120.960000	121.6100	-0.418%	5,392,268	+24.028%
2025-09-22	121.2300	122.299900	121.150800	122.1200	+0.156%	3,297,926	+23.510%
2025-09-19	121.8300	122.029800	121.350000	121.9300	+0.395%	2,124,405	+23.702%
2025-09-18	121.3100	121.990000	120.910000	121.4500	+0.638%	2,387,956	+24.191%
2025-09-17	120.9500	121.080000	119.500000	120.6800	-0.322%	2,636,273	+24.983%
2025-09-16	121.3550	121.359400	120.740000	121.0700	-0.050%	2,464,931	+24.581%
2025-09-15	121.0000	121.465000	120.760000	121.1300	+0.540%	2,483,441	+24.519%
2025-09-12	120.1150	120.640000	120.000000	120.4800	+0.291%	2,202,494	+25.191%
2025-09-11	120.0000	120.350000	119.580000	120.1300	+0.527%	2,430,795	+25.556%
2025-09-10	119.3500	120.100000	119.160000	119.5000	+0.869%	2,805,602	+26.218%
2025-09-09	117.9500	118.580000	117.555000	118.4700	+0.637%	2,233,058	+27.315%
2025-09-08	117.6450	118.170000	117.590000	117.7200	+0.572%	1,422,449	+28.126%
2025-09-05	118.5200	118.680000	115.960000	117.0500	-0.239%	1,919,293	+28.859%
2025-09-04	116.2100	117.330000	116.210000	117.3300	+1.505%	1,063,077	+28.552%
2025-09-03	115.6500	116.080000	114.950000	115.5900	+0.026%	1,761,994	+30.487%
2025-09-02	114.7500	115.560000	114.258200	115.5600	-0.790%	3,301,096	+30.521%
2025-08-29	117.4700	117.529900	116.020000	116.4800	-1.121%	2,175,671	+29.490%
2025-08-28	117.4500	117.920000	116.900000	117.8000	+0.443%	1,753,389	+28.039%
2025-08-27	117.1100	117.550000	116.830000	117.2800	-0.034%	1,325,992	+28.607%
2025-08-26	116.2300	117.360000	116.000000	117.3200	+0.929%	1,836,693	+28.563%
2025-08-25	116.3600	116.840000	116.031400	116.2400	-0.232%	1,277,112	+29.757%
2025-08-22	114.9700	116.980000	114.730000	116.5100	+1.498%	2,065,044	+29.457%
2025-08-21	115.0900	115.374300	114.310000	114.7900	-0.632%	3,062,688	+31.396%
2025-08-20	115.5000	115.710000	113.640000	115.5200	-0.147%	2,074,428	+30.566%
2025-08-19	117.0800	117.200000	115.440000	115.6900	-1.423%	1,738,769	+30.374%
2025-08-18	117.0000	117.517200	116.670000	117.3600	+0.043%	1,451,636	+28.519%
2025-08-15	118.3000	118.300000	117.070100	117.3100	-0.677%	1,359,479	+28.574%
2025-08-14	117.6300	118.489700	117.480000	118.1100	+0.212%	1,732,667	+27.703%
2025-08-13	118.8600	119.070000	117.170200	117.8600	-0.557%	2,238,168	+27.974%
2025-08-12	117.7200	118.580000	117.200000	118.5200	+1.256%	1,720,746	+27.261%
2025-08-11	117.2700	117.680000	116.866300	117.0500	-0.119%	1,739,767	+28.859%
2025-08-08	116.7400	117.609000	116.660000	117.1900	+0.696%	1,420,346	+28.706%
2025-08-07	116.9800	117.310000	115.640000	116.3800	-0.009%	1,739,650	+29.601%
2025-08-06	114.8900	116.460000	114.770000	116.3900	+1.438%	1,457,994	+29.590%
2025-08-05	115.6200	115.970000	114.205100	114.7400	-0.443%	3,467,345	+31.454%
2025-08-04	114.1400	115.250000	114.080000	115.2500	+1.784%	2,365,334	+30.872%
2025-08-01	113.6500	114.130000	112.303100	113.2300	-2.126%	2,750,188	+33.207%
2025-07-31	116.8600	117.130000	115.380000	115.6900	+0.234%	2,185,652	+30.374%
2025-07-30	115.2200	115.818200	114.680000	115.4200	+0.444%	1,726,220	+30.679%
2025-07-29	115.7300	115.929900	114.795000	114.9100	-0.347%	1,522,595	+31.259%
2025-07-28	115.1900	115.520000	114.860000	115.3100	+0.243%	1,363,879	+30.804%
2025-07-25	114.5000	115.265000	114.440000	115.0300	+0.603%	1,291,758	+31.122%
2025-07-24	114.3550	114.610000	114.000000	114.3400	-0.017%	1,313,905	+31.914%
2025-07-23	113.4300	114.360000	113.300000	114.3600	+1.329%	2,154,221	+31.891%
2025-07-22	113.7100	113.940000	112.260000	112.8600	-1.035%	1,721,404	+33.643%
2025-07-21	114.0900	114.619900	113.919300	114.0400	+0.184%	1,686,149	+32.261%
2025-07-18	113.9600	113.960000	113.350000	113.8300	+0.114%	1,299,947	+32.505%
2025-07-17	112.9800	113.827600	112.840000	113.7000	+0.726%	1,599,364	+32.656%
2025-07-16	113.0100	113.100000	111.640000	112.8800	+0.133%	2,037,706	+33.620%
2025-07-15	113.6800	113.748000	112.670000	112.7300	-0.283%	1,699,971	+33.798%
2025-07-14	112.2300	113.149900	112.080000	113.0500	+0.785%	1,391,143	+33.419%
2025-07-11	112.0000	112.420000	111.690000	112.1700	-0.214%	1,335,132	+34.466%
2025-07-10	112.3300	112.510000	111.520100	112.4100	+0.303%	2,227,014	+34.178%
2025-07-09	111.7700	112.220000	111.640000	112.0700	+0.746%	1,832,051	+34.586%
2025-07-08	112.1700	112.170000	110.790000	111.2400	-0.741%	1,865,968	+35.590%
2025-07-07	112.0500	112.390000	111.530000	112.0700	-0.391%	1,836,268	+34.586%
2025-07-03	112.0200	112.660000	111.974000	112.5100	+1.033%	1,301,119	+34.059%
2025-07-02	110.8000	111.430000	110.645000	111.3600	+0.560%	1,583,052	+35.444%
2025-07-01	111.7900	111.910000	110.170000	110.7400	-1.538%	2,177,846	+36.202%
2025-06-30	112.5900	112.680000	112.060000	112.4700	+0.563%	2,080,363	+34.107%
2025-06-27	111.4400	112.180000	111.090000	111.8400	+0.530%	2,041,698	+34.862%
2025-06-26	110.3600	111.390000	110.300100	111.2500	+1.182%	1,963,113	+35.578%
2025-06-25	110.4200	110.500000	109.705000	109.9500	+0.018%	1,697,918	+37.181%
2025-06-24	109.4400	110.100000	109.268400	109.9300	+1.393%	1,928,657	+37.205%
2025-06-23	106.8200	108.520000	106.570000	108.4200	+1.412%	1,487,878	+39.116%
2025-06-20	107.8300	107.979000	106.600000	106.9100	-0.271%	1,206,526	+41.081%
2025-06-18	106.9000	107.840000	106.795600	107.2000	+0.431%	1,012,910	+40.700%
2025-06-17	107.1700	107.491500	106.510000	106.7400	-0.799%	881,567	+41.306%
2025-06-16	107.0300	108.100000	106.980000	107.6000	+1.356%	1,092,837	+40.177%
2025-06-13	106.0100	107.040000	105.740000	106.1600	-0.989%	1,148,826	+42.078%
2025-06-12	106.6900	107.440000	106.580000	107.2200	+0.103%	922,362	+40.673%
2025-06-11	107.5000	107.840000	106.785000	107.1100	+0.009%	1,541,850	+40.818%
2025-06-10	107.0500	107.216700	105.970000	107.1000	+0.187%	1,246,718	+40.831%
2025-06-09	106.8900	107.125000	106.162100	106.9000	-0.019%	2,028,075	+41.094%
2025-06-06	106.9900	107.440000	106.500000	106.9200	+1.097%	1,120,522	+41.068%
2025-06-05	107.3200	107.530000	105.300000	105.7600	-1.279%	1,374,392	+42.615%
2025-06-04	107.4000	107.540000	106.710000	107.1300	-0.037%	1,456,369	+40.792%
2025-06-03	106.7000	107.450000	106.600000	107.1700	+0.695%	1,732,787	+40.739%
2025-06-02	105.0900	106.520000	104.690000	106.4300	+1.025%	1,282,562	+41.718%
2025-05-30	104.9600	105.550000	103.990000	105.3500	+0.114%	1,130,857	+43.170%
2025-05-29	106.2000	106.280000	104.710000	105.2300	+0.362%	1,316,682	+43.334%
2025-05-28	105.3500	105.640000	104.720000	104.8500	-0.408%	1,233,465	+43.853%
2025-05-27	104.2700	105.280000	103.880000	105.2800	+2.363%	1,218,722	+43.266%
2025-05-23	101.9100	103.460000	101.800000	102.8500	-0.329%	1,172,634	+46.650%
2025-05-22	102.8700	103.970000	102.690000	103.1900	+0.175%	1,035,605	+46.167%
2025-05-21	104.1100	104.959100	102.690000	103.0100	-1.802%	1,074,880	+46.423%
2025-05-20	104.6800	105.090000	104.250000	104.9000	-0.333%	1,011,514	+43.785%
2025-05-19	103.5400	105.339800	103.350000	105.2500	+0.048%	1,933,170	+43.306%
2025-05-16	104.7100	105.200000	104.167595	105.2000	+0.564%	1,217,930	+43.375%
2025-05-15	103.9600	104.900000	103.590000	104.6100	-0.048%	1,412,744	+44.183%
2025-05-14	104.3150	104.740000	103.970000	104.6600	+0.799%	1,844,349	+44.114%
2025-05-13	102.3500	104.330000	102.190000	103.8300	+1.914%	2,857,557	+45.266%
2025-05-12	102.1700	102.232300	100.730000	101.8800	+3.452%	2,049,189	+48.047%
2025-05-09	98.7500	98.950000	97.865000	98.4800	-0.020%	1,163,808	+53.158%
2025-05-08	98.5200	99.360000	97.620000	98.5000	+1.026%	1,733,187	+53.127%
2025-05-07	96.6500	97.920000	96.450000	97.5000	+0.973%	988,094	+54.697%
2025-05-06	96.1200	97.090000	95.940000	96.5600	-0.944%	1,172,232	+56.203%
2025-05-05	96.8900	98.010000	96.754400	97.4800	-0.327%	1,026,188	+54.729%
2025-05-02	97.1400	98.259900	96.690000	97.8000	+2.162%	1,369,801	+54.223%
2025-05-01	95.9900	96.740000	95.455000	95.7300	+1.227%	1,249,604	+57.558%
2025-04-30	92.9700	94.830000	91.930000	94.5700	-0.232%	871,547	+59.490%
2025-04-29	93.6000	94.890000	93.541300	94.7900	+0.723%	1,731,605	+59.120%
2025-04-28	94.2700	94.718300	92.879900	94.1100	+0.096%	4,215,746	+60.270%
2025-04-25	92.9100	94.160200	92.620000	94.0200	+1.282%	973,726	+60.423%
2025-04-24	90.6100	92.920000	90.440000	92.8300	+2.360%	949,607	+62.480%
2025-04-23	91.5300	92.599000	90.380000	90.6900	+2.602%	1,086,550	+66.314%
2025-04-22	87.0200	88.990000	86.877200	88.3900	+2.863%	842,708	+70.641%
2025-04-21	87.2400	87.495600	84.860000	85.9300	-2.640%	840,253	+75.527%
2025-04-17	88.7200	89.098900	87.834800	88.2600	0.000%	529,964	+70.893%
2025-04-16	89.0900	89.720000	86.992900	88.2600	-2.507%	723,587	+70.893%
2025-04-15	90.3800	91.510000	90.320000	90.5300	+0.344%	1,111,027	+66.608%
2025-04-14	91.3600	91.500000	89.385000	90.2200	+0.445%	1,260,082	+67.180%
2025-04-11	87.9900	90.040000	87.310000	89.8200	+1.710%	2,036,691	+67.925%
2025-04-10	89.7900	90.189700	85.830000	88.3100	-3.927%	1,261,400	+70.796%
2025-04-09	82.5900	92.510000	81.960000	91.9200	+11.203%	2,444,032	+64.088%
2025-04-08	87.3000	87.919900	81.410000	82.6600	-0.982%	1,935,859	+82.470%
2025-04-07	79.1700	86.640000	78.250000	83.4800	+1.409%	3,330,053	+80.678%
2025-04-04	85.3400	85.748000	82.283800	82.3200	-7.140%	3,480,008	+83.224%
2025-04-03	89.7600	90.690000	88.415000	88.6500	-5.832%	1,338,659	+70.141%
2025-04-02	91.8150	94.880000	91.780000	94.1400	+1.030%	1,201,854	+60.219%
2025-04-01	92.1300	93.560000	91.500000	93.1800	+0.702%	831,766	+61.869%
2025-03-31	90.4400	92.710000	89.731000	92.5300	+0.369%	1,161,989	+63.007%
2025-03-28	94.0700	94.259500	91.910000	92.1900	-2.351%	1,073,734	+63.608%
2025-03-27	94.6300	95.680000	94.120000	94.4100	-0.861%	841,053	+59.761%
2025-03-26	97.0900	97.239700	94.800000	95.2300	-2.097%	916,305	+58.385%
2025-03-25	97.1500	97.340000	96.630000	97.2700	+0.496%	963,626	+55.063%
2025-03-24	95.6500	97.030000	95.500000	96.7900	+2.728%	1,067,566	+55.832%
2025-03-21	93.6600	94.460000	93.330000	94.2200	-0.170%	1,053,007	+60.083%
2025-03-20	93.8800	95.365000	93.800000	94.3800	-0.116%	768,389	+59.811%
2025-03-19	93.5900	95.210000	93.195000	94.4900	+1.275%	938,466	+59.625%
2025-03-18	94.0700	94.150000	92.990000	93.3000	-1.332%	1,019,326	+61.661%
2025-03-17	93.7600	95.030000	93.660000	94.5600	+0.746%	1,183,094	+59.507%
2025-03-14	92.7600	93.970000	92.510000	93.8600	+2.289%	1,005,302	+60.697%
2025-03-13	92.9700	92.970000	91.340000	91.7600	-1.270%	795,075	+64.374%
2025-03-12	93.5200	93.879200	91.980000	92.9400	+1.044%	1,025,876	+62.287%
2025-03-11	91.9100	93.268800	91.240000	91.9800	-0.141%	1,287,488	+63.981%
2025-03-10	92.9800	93.380000	91.060000	92.1100	-2.570%	2,163,035	+63.750%
2025-03-07	94.4200	95.070000	92.340000	94.5400	-0.158%	1,842,241	+59.541%
2025-03-06	95.6400	96.300000	94.145600	94.6900	-2.602%	1,669,077	+59.288%
2025-03-05	96.3800	97.639300	95.700000	97.2200	+1.165%	1,223,556	+55.143%
2025-03-04	96.7800	97.690000	94.870000	96.1000	-1.597%	1,991,253	+56.951%
2025-03-03	100.1000	100.280000	96.959900	97.6600	-2.144%	1,447,067	+54.444%
2025-02-28	98.0700	99.929700	97.620000	99.8000	+1.837%	1,093,858	+51.132%
2025-02-27	100.7000	100.830000	97.930000	98.0000	-1.951%	1,650,734	+53.908%
2025-02-26	99.5000	100.770000	99.312400	99.9500	+1.021%	992,852	+50.905%
2025-02-25	99.1600	99.440000	97.630100	98.9400	-0.192%	1,198,722	+52.446%
2025-02-24	100.4300	100.640000	98.930300	99.1300	-0.781%	1,096,076	+52.154%
2025-02-21	102.0700	102.070000	99.670000	99.9100	-1.963%	1,414,576	+50.966%
2025-02-20	102.6700	102.670000	101.280000	101.9100	-1.145%	1,468,648	+48.003%
2025-02-19	102.6600	103.090000	102.380000	103.0900	+0.019%	995,308	+46.309%
2025-02-18	103.3900	103.444400	102.580000	103.0700	+0.010%	924,790	+46.337%
2025-02-14	103.2300	103.420000	102.850000	103.0600	-0.194%	786,012	+46.352%
2025-02-13	102.5100	103.270000	102.200000	103.2600	+0.840%	951,790	+46.068%
2025-02-12	101.7000	102.580000	101.550000	102.4000	-0.476%	1,452,959	+47.295%
2025-02-11	102.3800	102.960000	102.110000	102.8900	+0.097%	4,344,177	+46.593%
2025-02-10	102.4400	102.906300	102.230000	102.7900	+0.745%	929,040	+46.736%
2025-02-07	102.9000	103.090000	101.860000	102.0300	-0.817%	1,492,097	+47.829%
2025-02-06	102.4800	102.870000	102.000000	102.8700	+0.932%	1,253,281	+46.622%
2025-02-05	101.1900	102.030000	101.090000	101.9200	+1.292%	1,269,436	+47.989%
2025-02-04	100.1100	100.760000	99.840000	100.6200	+0.630%	1,096,596	+49.901%
2025-02-03	98.3100	100.315000	98.160000	99.9900	-0.050%	1,996,873	+50.845%
2025-01-31	100.8100	101.550000	99.970200	100.0400	-0.636%	1,687,139	+50.770%
2025-01-30	100.2600	100.830000	99.740000	100.6800	+1.594%	747,546	+49.811%
2025-01-29	99.3100	99.760000	98.580000	99.1000	-0.312%	602,160	+52.200%
2025-01-28	98.6400	99.480000	97.840000	99.4100	+1.242%	824,573	+51.725%
2025-01-27	97.5020	98.350000	97.210000	98.1900	-3.099%	1,847,592	+53.610%
2025-01-24	101.5400	101.860100	100.984600	101.3300	-0.108%	948,486	+48.850%
2025-01-23	100.6700	101.440000	100.360000	101.4400	+0.695%	986,151	+48.689%
2025-01-22	100.7900	101.030000	100.463500	100.7400	+0.680%	1,106,838	+49.722%
2025-01-21	99.4900	100.190000	99.234900	100.0600	+1.429%	1,650,619	+50.740%
2025-01-17	98.4900	98.790000	98.060000	98.6500	+1.107%	743,829	+52.894%
2025-01-16	97.8100	98.060000	97.450000	97.5700	+0.308%	647,839	+54.586%
2025-01-15	97.0300	97.401400	96.530000	97.2700	+1.853%	826,518	+55.063%
2025-01-14	95.8800	95.900000	94.740000	95.5000	+0.073%	743,564	+57.937%
2025-01-13	94.5000	95.529900	94.390000	95.4300	-0.157%	665,680	+58.053%
2025-01-10	96.2200	96.303700	94.970000	95.5800	-1.097%	1,045,991	+57.805%