TBLL
Invesco Short Term Treasury ETF
stockNYSEETF
At CloseOct 5, 2026 3:52:53 PM EDT
105.63USD+0.009%(+0.01)152,420
105.62Bid105.64Ask0.02SpreadPre-marketOct 5, 2026 9:15:30 AM EDT
105.63USD+0.009%(+0.01)
After-hoursOct 5, 2026 4:10:30 PM EDT
105.64USD+0.009%(+0.01)
TBLL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 105.63 | 105.63 | 105.63 | 105.63 | +0.009% | 152,420 | 0.000% |
| 2026-10-02 | 105.62 | 105.64 | 105.61 | 105.62 | +0.038% | 316,019 | +0.009% |
| 2026-10-01 | 105.58 | 105.60 | 105.57 | 105.58 | +0.019% | 297,208 | +0.047% |
| 2026-09-30 | 105.56 | 105.56 | 105.55 | 105.56 | +0.019% | 207,555 | +0.066% |
| 2026-09-29 | 105.53 | 105.54 | 105.52 | 105.54 | +0.009% | 315,946 | +0.085% |
| 2026-09-28 | 105.53 | 105.53 | 105.51 | 105.53 | +0.019% | 2,595,734 | +0.095% |
| 2026-09-25 | 105.52 | 105.52 | 105.50 | 105.51 | +0.028% | 315,496 | +0.114% |
| 2026-09-24 | 105.50 | 105.50 | 105.47 | 105.48 | 0.000% | 165,180 | +0.142% |
| 2026-09-23 | 105.49 | 105.49 | 105.48 | 105.48 | 0.000% | 121,067 | +0.142% |
| 2026-09-22 | 105.48 | 105.48 | 105.47 | 105.48 | 0.000% | 92,365 | +0.142% |
| 2026-09-21 | 105.48 | 105.48 | 105.47 | 105.48 | -0.284% | 485,638 | +0.142% |
| 2026-09-18 | 105.76 | 105.78 | 105.76 | 105.78 | +0.028% | 263,366 | -0.142% |
| 2026-09-17 | 105.75 | 105.75 | 105.74 | 105.75 | +0.019% | 619,629 | -0.113% |
| 2026-09-16 | 105.74 | 105.76 | 105.73 | 105.73 | -0.005% | 80,815 | -0.095% |
| 2026-09-15 | 105.74 | 105.74 | 105.73 | 105.73 | +0.005% | 144,854 | -0.099% |
| 2026-09-14 | 105.72 | 105.73 | 105.72 | 105.73 | +0.009% | 517,299 | -0.095% |
| 2026-09-11 | 105.72 | 105.73 | 105.71 | 105.72 | +0.009% | 161,436 | -0.085% |
| 2026-09-10 | 105.72 | 105.72 | 105.70 | 105.71 | 0.000% | 278,646 | -0.076% |
| 2026-09-09 | 105.72 | 105.72 | 105.71 | 105.71 | +0.009% | 361,205 | -0.076% |
| 2026-09-08 | 105.71 | 105.72 | 105.70 | 105.70 | -0.009% | 558,847 | -0.066% |
| 2026-09-04 | 105.69 | 105.71 | 105.69 | 105.71 | +0.038% | 57,341 | -0.076% |
| 2026-09-03 | 105.66 | 105.67 | 105.66 | 105.67 | +0.019% | 126,223 | -0.038% |
| 2026-09-02 | 105.64 | 105.65 | 105.64 | 105.65 | +0.019% | 186,093 | -0.019% |
| 2026-09-01 | 105.63 | 105.64 | 105.63 | 105.63 | 0.000% | 204,677 | 0.000% |
| 2026-08-31 | 105.63 | 105.63 | 105.62 | 105.63 | +0.019% | 151,084 | 0.000% |
| 2026-08-28 | 105.64 | 105.64 | 105.61 | 105.61 | -0.009% | 172,235 | +0.019% |
| 2026-08-27 | 105.60 | 105.62 | 105.60 | 105.62 | +0.019% | 327,124 | +0.009% |
| 2026-08-26 | 105.59 | 105.60 | 105.59 | 105.60 | +0.019% | 2,613,962 | +0.028% |
| 2026-08-25 | 105.58 | 105.59 | 105.58 | 105.58 | 0.000% | 103,798 | +0.047% |
| 2026-08-24 | 105.58 | 105.58 | 105.57 | 105.58 | -0.260% | 182,693 | +0.047% |
| 2026-08-21 | 105.85 | 105.86 | 105.85 | 105.86 | +0.014% | 281,478 | -0.213% |
| 2026-08-20 | 105.83 | 105.84 | 105.83 | 105.84 | +0.009% | 115,358 | -0.198% |
| 2026-08-19 | 105.83 | 105.83 | 105.81 | 105.83 | +0.009% | 133,592 | -0.189% |
| 2026-08-18 | 105.81 | 105.82 | 105.80 | 105.82 | +0.009% | 133,311 | -0.180% |
| 2026-08-17 | 105.79 | 105.81 | 105.79 | 105.81 | +0.038% | 216,985 | -0.170% |
| 2026-08-14 | 105.78 | 105.79 | 105.77 | 105.77 | +0.009% | 468,996 | -0.132% |
| 2026-08-13 | 105.76 | 105.76 | 105.75 | 105.76 | +0.019% | 109,215 | -0.123% |
| 2026-08-12 | 105.74 | 105.74 | 105.72 | 105.74 | +0.019% | 157,874 | -0.104% |
| 2026-08-11 | 105.71 | 105.72 | 105.71 | 105.72 | +0.009% | 109,262 | -0.085% |
| 2026-08-10 | 105.71 | 105.71 | 105.70 | 105.71 | +0.009% | 106,766 | -0.076% |
| 2026-08-07 | 105.69 | 105.70 | 105.69 | 105.70 | +0.047% | 133,778 | -0.066% |
| 2026-08-06 | 105.67 | 105.67 | 105.65 | 105.65 | +0.009% | 103,654 | -0.019% |
| 2026-08-05 | 105.64 | 105.66 | 105.64 | 105.64 | +0.009% | 126,281 | -0.009% |
| 2026-08-04 | 105.63 | 105.64 | 105.61 | 105.63 | +0.019% | 723,080 | 0.000% |
| 2026-08-03 | 105.63 | 105.63 | 105.61 | 105.61 | 0.000% | 204,379 | +0.019% |
| 2026-07-31 | 105.61 | 105.61 | 105.60 | 105.61 | +0.019% | 493,054 | +0.019% |
| 2026-07-30 | 105.57 | 105.59 | 105.57 | 105.59 | +0.028% | 1,197,493 | +0.038% |
| 2026-07-29 | 105.54 | 105.57 | 105.53 | 105.56 | +0.028% | 98,072 | +0.066% |
| 2026-07-28 | 105.52 | 105.54 | 105.52 | 105.53 | +0.019% | 109,713 | +0.095% |
| 2026-07-27 | 105.51 | 105.53 | 105.51 | 105.51 | 0.000% | 257,649 | +0.114% |
| 2026-07-24 | 105.51 | 105.51 | 105.50 | 105.51 | +0.038% | 288,934 | +0.114% |
| 2026-07-23 | 105.49 | 105.49 | 105.47 | 105.47 | -0.009% | 196,772 | +0.152% |
| 2026-07-22 | 105.48 | 105.49 | 105.48 | 105.48 | 0.000% | 74,853 | +0.142% |
| 2026-07-21 | 105.49 | 105.49 | 105.47 | 105.48 | 0.000% | 195,617 | +0.142% |
| 2026-07-20 | 105.48 | 105.49 | 105.47 | 105.48 | -0.284% | 181,223 | +0.142% |
| 2026-07-17 | 105.77 | 105.78 | 105.77 | 105.78 | +0.028% | 342,180 | -0.142% |
| 2026-07-16 | 105.74 | 105.75 | 105.74 | 105.75 | +0.019% | 172,711 | -0.113% |
| 2026-07-15 | 105.73 | 105.74 | 105.73 | 105.73 | +0.009% | 118,526 | -0.095% |
| 2026-07-14 | 105.72 | 105.72 | 105.71 | 105.72 | +0.019% | 138,636 | -0.085% |
| 2026-07-13 | 105.70 | 105.70 | 105.69 | 105.70 | 0.000% | 100,055 | -0.066% |
| 2026-07-10 | 105.69 | 105.70 | 105.69 | 105.70 | +0.038% | 53,186 | -0.066% |
| 2026-07-09 | 105.65 | 105.67 | 105.65 | 105.66 | +0.009% | 130,550 | -0.028% |
| 2026-07-08 | 105.65 | 105.65 | 105.64 | 105.65 | +0.009% | 199,070 | -0.019% |
| 2026-07-07 | 105.65 | 105.65 | 105.63 | 105.64 | +0.019% | 462,563 | -0.009% |
| 2026-07-06 | 105.63 | 105.64 | 105.62 | 105.62 | -0.019% | 218,333 | +0.009% |
| 2026-07-02 | 105.62 | 105.64 | 105.61 | 105.64 | +0.076% | 314,628 | -0.009% |
| 2026-07-01 | 105.56 | 105.58 | 105.56 | 105.56 | -0.009% | 172,566 | +0.066% |
| 2026-06-30 | 105.56 | 105.57 | 105.55 | 105.57 | +0.009% | 183,072 | +0.057% |
| 2026-06-29 | 105.55 | 105.56 | 105.54 | 105.56 | +0.019% | 297,315 | +0.066% |
| 2026-06-26 | 105.54 | 105.55 | 105.53 | 105.54 | +0.019% | 255,060 | +0.085% |
| 2026-06-25 | 105.52 | 105.52 | 105.50 | 105.52 | +0.019% | 89,536 | +0.104% |
| 2026-06-24 | 105.49 | 105.50 | 105.49 | 105.50 | +0.019% | 114,168 | +0.123% |
| 2026-06-23 | 105.48 | 105.49 | 105.48 | 105.48 | 0.000% | 181,852 | +0.142% |
| 2026-06-22 | 105.46 | 105.48 | 105.46 | 105.48 | -0.279% | 303,288 | +0.142% |
| 2026-06-18 | 105.77 | 105.79 | 105.77 | 105.78 | +0.024% | 385,698 | -0.137% |
| 2026-06-17 | 105.76 | 105.77 | 105.73 | 105.75 | -0.009% | 124,207 | -0.113% |
| 2026-06-16 | 105.75 | 105.77 | 105.75 | 105.76 | +0.009% | 95,937 | -0.123% |
| 2026-06-15 | 105.76 | 105.76 | 105.74 | 105.75 | +0.009% | 103,329 | -0.113% |
| 2026-06-12 | 105.73 | 105.74 | 105.73 | 105.74 | +0.019% | 231,434 | -0.104% |
| 2026-06-11 | 105.69 | 105.72 | 105.69 | 105.72 | +0.019% | 175,662 | -0.085% |
| 2026-06-10 | 105.70 | 105.70 | 105.68 | 105.70 | +0.028% | 207,942 | -0.066% |
| 2026-06-09 | 105.67 | 105.68 | 105.67 | 105.67 | 0.000% | 251,151 | -0.038% |
| 2026-06-08 | 105.66 | 105.67 | 105.66 | 105.67 | +0.019% | 155,639 | -0.038% |
| 2026-06-05 | 105.66 | 105.66 | 105.65 | 105.65 | +0.014% | 157,449 | -0.019% |
| 2026-06-04 | 105.63 | 105.64 | 105.63 | 105.64 | +0.014% | 253,033 | -0.005% |
| 2026-06-03 | 105.62 | 105.63 | 105.62 | 105.62 | +0.009% | 285,423 | +0.009% |
| 2026-06-02 | 105.62 | 105.62 | 105.61 | 105.61 | +0.009% | 107,200 | +0.019% |
| 2026-06-01 | 105.61 | 105.61 | 105.60 | 105.60 | 0.000% | 206,567 | +0.028% |
| 2026-05-29 | 105.60 | 105.60 | 105.59 | 105.60 | +0.028% | 623,991 | +0.028% |
| 2026-05-28 | 105.56 | 105.57 | 105.56 | 105.57 | +0.014% | 667,404 | +0.057% |
| 2026-05-27 | 105.55 | 105.56 | 105.55 | 105.56 | +0.005% | 82,887 | +0.071% |
| 2026-05-26 | 105.54 | 105.55 | 105.54 | 105.55 | +0.028% | 92,497 | +0.076% |
| 2026-05-22 | 105.53 | 105.54 | 105.52 | 105.52 | +0.019% | 291,469 | +0.104% |
| 2026-05-21 | 105.51 | 105.51 | 105.49 | 105.50 | +0.009% | 341,684 | +0.123% |
| 2026-05-20 | 105.50 | 105.50 | 105.49 | 105.49 | +0.019% | 287,305 | +0.133% |
| 2026-05-19 | 105.48 | 105.49 | 105.47 | 105.47 | 0.000% | 255,779 | +0.152% |
| 2026-05-18 | 105.47 | 105.47 | 105.46 | 105.47 | -0.288% | 1,331,481 | +0.152% |
| 2026-05-15 | 105.78 | 105.78 | 105.77 | 105.78 | +0.033% | 245,493 | -0.137% |
| 2026-05-14 | 105.75 | 105.75 | 105.74 | 105.74 | +0.009% | 169,642 | -0.104% |
| 2026-05-13 | 105.73 | 105.74 | 105.73 | 105.73 | 0.000% | 322,685 | -0.095% |
| 2026-05-12 | 105.73 | 105.73 | 105.72 | 105.73 | +0.014% | 232,145 | -0.095% |
| 2026-05-11 | 105.72 | 105.72 | 105.71 | 105.72 | +0.014% | 288,206 | -0.080% |
| 2026-05-08 | 105.71 | 105.72 | 105.70 | 105.70 | +0.028% | 338,461 | -0.066% |
| 2026-05-07 | 105.68 | 105.69 | 105.67 | 105.67 | 0.000% | 208,295 | -0.038% |
| 2026-05-06 | 105.68 | 105.68 | 105.67 | 105.67 | +0.024% | 181,383 | -0.038% |
| 2026-05-05 | 105.65 | 105.66 | 105.63 | 105.64 | +0.014% | 2,117,829 | -0.014% |
| 2026-05-04 | 105.65 | 105.65 | 105.63 | 105.63 | -0.009% | 293,495 | 0.000% |
| 2026-05-01 | 105.63 | 105.64 | 105.60 | 105.64 | +0.038% | 590,564 | -0.009% |
| 2026-04-30 | 105.61 | 105.61 | 105.60 | 105.60 | +0.019% | 233,483 | +0.028% |
| 2026-04-29 | 105.60 | 105.60 | 105.58 | 105.58 | 0.000% | 232,641 | +0.047% |
| 2026-04-28 | 105.59 | 105.59 | 105.58 | 105.58 | 0.000% | 153,547 | +0.047% |
| 2026-04-27 | 105.58 | 105.58 | 105.57 | 105.58 | +0.019% | 98,083 | +0.047% |
| 2026-04-24 | 105.57 | 105.57 | 105.56 | 105.56 | +0.019% | 460,131 | +0.066% |
| 2026-04-23 | 105.54 | 105.54 | 105.53 | 105.54 | +0.014% | 179,006 | +0.085% |
| 2026-04-22 | 105.53 | 105.53 | 105.52 | 105.53 | +0.005% | 164,928 | +0.100% |
| 2026-04-21 | 105.52 | 105.52 | 105.51 | 105.52 | +0.019% | 161,548 | +0.104% |
| 2026-04-20 | 105.50 | 105.51 | 105.50 | 105.50 | -0.246% | 202,082 | +0.123% |
| 2026-04-17 | 105.76 | 105.77 | 105.76 | 105.76 | +0.033% | 286,371 | -0.123% |
| 2026-04-16 | 105.72 | 105.73 | 105.72 | 105.72 | +0.014% | 156,641 | -0.090% |
| 2026-04-15 | 105.71 | 105.72 | 105.71 | 105.71 | 0.000% | 100,192 | -0.076% |
| 2026-04-14 | 105.71 | 105.72 | 105.71 | 105.71 | +0.019% | 219,560 | -0.076% |
| 2026-04-13 | 105.69 | 105.70 | 105.69 | 105.69 | +0.019% | 159,911 | -0.057% |
| 2026-04-10 | 105.69 | 105.69 | 105.67 | 105.67 | +0.019% | 2,265,009 | -0.038% |
| 2026-04-09 | 105.65 | 105.66 | 105.65 | 105.65 | +0.009% | 128,533 | -0.019% |
| 2026-04-08 | 105.65 | 105.66 | 105.64 | 105.64 | +0.019% | 431,757 | -0.009% |
| 2026-04-07 | 105.63 | 105.63 | 105.62 | 105.62 | 0.000% | 316,847 | +0.009% |
| 2026-04-06 | 105.62 | 105.62 | 105.61 | 105.62 | +0.009% | 250,592 | +0.009% |
| 2026-04-02 | 105.60 | 105.61 | 105.60 | 105.61 | +0.038% | 336,864 | +0.019% |
| 2026-04-01 | 105.57 | 105.58 | 105.57 | 105.57 | +0.019% | 491,311 | +0.057% |
| 2026-03-31 | 105.56 | 105.56 | 105.55 | 105.55 | +0.009% | 407,032 | +0.076% |
| 2026-03-30 | 105.54 | 105.55 | 105.54 | 105.54 | +0.009% | 231,650 | +0.085% |
| 2026-03-27 | 105.52 | 105.53 | 105.52 | 105.53 | +0.038% | 309,663 | +0.095% |
| 2026-03-26 | 105.50 | 105.50 | 105.49 | 105.49 | 0.000% | 188,602 | +0.133% |
| 2026-03-25 | 105.48 | 105.49 | 105.48 | 105.49 | +0.009% | 92,506 | +0.133% |
| 2026-03-24 | 105.47 | 105.48 | 105.47 | 105.48 | +0.009% | 200,554 | +0.142% |
| 2026-03-23 | 105.46 | 105.47 | 105.46 | 105.47 | -0.265% | 204,653 | +0.152% |
| 2026-03-20 | 105.76 | 105.76 | 105.74 | 105.75 | +0.028% | 445,158 | -0.113% |
| 2026-03-19 | 105.73 | 105.73 | 105.72 | 105.72 | -0.009% | 151,091 | -0.085% |
| 2026-03-18 | 105.73 | 105.74 | 105.73 | 105.73 | +0.009% | 168,262 | -0.095% |
| 2026-03-17 | 105.72 | 105.73 | 105.72 | 105.72 | +0.009% | 95,326 | -0.085% |
| 2026-03-16 | 105.72 | 105.72 | 105.71 | 105.71 | +0.009% | 205,455 | -0.076% |
| 2026-03-13 | 105.70 | 105.72 | 105.70 | 105.70 | +0.028% | 4,064,949 | -0.066% |
| 2026-03-12 | 105.67 | 105.68 | 105.67 | 105.67 | 0.000% | 202,788 | -0.038% |
| 2026-03-11 | 105.66 | 105.68 | 105.66 | 105.67 | +0.009% | 137,934 | -0.038% |
| 2026-03-10 | 105.67 | 105.67 | 105.66 | 105.66 | +0.019% | 209,897 | -0.028% |
| 2026-03-09 | 105.65 | 105.66 | 105.64 | 105.64 | +0.009% | 142,295 | -0.009% |
| 2026-03-06 | 105.65 | 105.65 | 105.63 | 105.63 | +0.028% | 331,565 | 0.000% |
| 2026-03-05 | 105.61 | 105.61 | 105.60 | 105.60 | +0.009% | 1,082,445 | +0.028% |
| 2026-03-04 | 105.60 | 105.60 | 105.59 | 105.59 | 0.000% | 80,315 | +0.038% |
| 2026-03-03 | 105.58 | 105.60 | 105.58 | 105.59 | +0.009% | 285,887 | +0.038% |
| 2026-03-02 | 105.59 | 105.59 | 105.58 | 105.58 | 0.000% | 285,009 | +0.047% |
| 2026-02-27 | 105.58 | 105.58 | 105.57 | 105.58 | +0.028% | 337,215 | +0.047% |
| 2026-02-26 | 105.54 | 105.55 | 105.54 | 105.55 | +0.019% | 168,786 | +0.076% |
| 2026-02-25 | 105.54 | 105.54 | 105.53 | 105.53 | 0.000% | 129,034 | +0.095% |
| 2026-02-24 | 105.53 | 105.53 | 105.52 | 105.53 | +0.019% | 81,560 | +0.095% |
| 2026-02-23 | 105.52 | 105.52 | 105.51 | 105.51 | -0.293% | 104,706 | +0.114% |
| 2026-02-20 | 105.83 | 105.84 | 105.82 | 105.82 | +0.009% | 297,271 | -0.180% |
| 2026-02-19 | 105.81 | 105.81 | 105.80 | 105.81 | +0.019% | 97,598 | -0.170% |
| 2026-02-18 | 105.80 | 105.80 | 105.78 | 105.79 | +0.009% | 116,452 | -0.151% |
| 2026-02-17 | 105.78 | 105.79 | 105.78 | 105.78 | 0.000% | 2,182,670 | -0.142% |
| 2026-02-13 | 105.78 | 105.78 | 105.77 | 105.78 | +0.038% | 312,675 | -0.142% |
| 2026-02-12 | 105.74 | 105.74 | 105.73 | 105.74 | +0.019% | 104,188 | -0.104% |
| 2026-02-11 | 105.72 | 105.73 | 105.72 | 105.72 | +0.009% | 120,331 | -0.085% |
| 2026-02-10 | 105.72 | 105.73 | 105.71 | 105.71 | +0.009% | 134,094 | -0.076% |
| 2026-02-09 | 105.72 | 105.72 | 105.70 | 105.70 | +0.009% | 300,933 | -0.066% |
| 2026-02-06 | 105.71 | 105.71 | 105.69 | 105.69 | +0.028% | 210,645 | -0.057% |
| 2026-02-05 | 105.67 | 105.67 | 105.66 | 105.66 | +0.019% | 103,666 | -0.028% |
| 2026-02-04 | 105.66 | 105.66 | 105.64 | 105.64 | +0.009% | 88,952 | -0.009% |
| 2026-02-03 | 105.65 | 105.65 | 105.63 | 105.63 | 0.000% | 183,403 | 0.000% |
| 2026-02-02 | 105.63 | 105.64 | 105.62 | 105.63 | +0.019% | 274,025 | 0.000% |
| 2026-01-30 | 105.62 | 105.63 | 105.61 | 105.61 | +0.019% | 212,167 | +0.019% |
| 2026-01-29 | 105.61 | 105.61 | 105.58 | 105.59 | +0.019% | 150,426 | +0.038% |
| 2026-01-28 | 105.58 | 105.58 | 105.57 | 105.57 | 0.000% | 74,623 | +0.057% |
| 2026-01-27 | 105.56 | 105.57 | 105.56 | 105.57 | +0.014% | 145,244 | +0.057% |
| 2026-01-26 | 105.55 | 105.56 | 105.55 | 105.56 | +0.005% | 159,392 | +0.071% |
| 2026-01-23 | 105.55 | 105.56 | 105.54 | 105.55 | +0.038% | 314,216 | +0.076% |
| 2026-01-22 | 105.53 | 105.53 | 105.51 | 105.51 | 0.000% | 175,871 | +0.114% |
| 2026-01-21 | 105.52 | 105.52 | 105.51 | 105.51 | +0.009% | 143,829 | +0.114% |
| 2026-01-20 | 105.51 | 105.51 | 105.50 | 105.50 | -0.302% | 195,257 | +0.123% |
| 2026-01-16 | 105.82 | 105.83 | 105.82 | 105.82 | +0.038% | 480,799 | -0.180% |
| 2026-01-15 | 105.78 | 105.79 | 105.78 | 105.78 | +0.009% | 154,379 | -0.142% |
| 2026-01-14 | 105.78 | 105.79 | 105.77 | 105.77 | 0.000% | 236,294 | -0.132% |
| 2026-01-13 | 105.78 | 105.78 | 105.77 | 105.77 | +0.019% | 142,294 | -0.132% |
| 2026-01-12 | 105.77 | 105.77 | 105.75 | 105.75 | 0.000% | 216,461 | -0.113% |
| 2026-01-09 | 105.76 | 105.76 | 105.75 | 105.75 | +0.019% | 268,889 | -0.113% |
| 2026-01-08 | 105.73 | 105.74 | 105.73 | 105.73 | +0.009% | 109,006 | -0.095% |
| 2026-01-07 | 105.73 | 105.73 | 105.72 | 105.72 | +0.009% | 162,924 | -0.085% |
| 2026-01-06 | 105.72 | 105.72 | 105.71 | 105.71 | +0.009% | 221,566 | -0.076% |
| 2026-01-05 | 105.71 | 105.71 | 105.70 | 105.70 | +0.009% | 211,506 | -0.066% |
| 2026-01-02 | 105.69 | 105.69 | 105.68 | 105.69 | +0.038% | 168,160 | -0.057% |
| 2025-12-31 | 105.66 | 105.67 | 105.65 | 105.65 | +0.005% | 242,068 | -0.019% |
| 2025-12-30 | 105.64 | 105.65 | 105.64 | 105.64 | +0.014% | 214,389 | -0.014% |
| 2025-12-29 | 105.63 | 105.64 | 105.63 | 105.63 | +0.009% | 125,183 | 0.000% |
| 2025-12-26 | 105.63 | 105.63 | 105.62 | 105.62 | +0.028% | 264,685 | +0.009% |
| 2025-12-24 | 105.59 | 105.59 | 105.58 | 105.59 | +0.022% | 47,714 | +0.038% |
| 2025-12-23 | 105.56 | 105.57 | 105.56 | 105.57 | +0.011% | 100,494 | +0.060% |
| 2025-12-22 | 105.57 | 105.57 | 105.55 | 105.56 | -0.326% | 167,134 | +0.071% |
| 2025-12-19 | 105.89 | 105.90 | 105.89 | 105.90 | +0.038% | 370,662 | -0.255% |
| 2025-12-18 | 105.86 | 105.87 | 105.86 | 105.86 | +0.005% | 123,656 | -0.217% |
| 2025-12-17 | 105.85 | 105.86 | 105.85 | 105.86 | +0.014% | 87,453 | -0.213% |
| 2025-12-16 | 105.84 | 105.84 | 105.83 | 105.84 | +0.014% | 101,344 | -0.198% |
| 2025-12-15 | 105.82 | 105.83 | 105.82 | 105.83 | +0.014% | 146,773 | -0.184% |
| 2025-12-12 | 105.82 | 105.82 | 105.81 | 105.81 | +0.028% | 286,038 | -0.170% |
| 2025-12-11 | 105.78 | 105.78 | 105.77 | 105.78 | +0.019% | 128,326 | -0.142% |
| 2025-12-10 | 105.74 | 105.76 | 105.74 | 105.76 | +0.019% | 102,710 | -0.123% |
| 2025-12-09 | 105.74 | 105.75 | 105.73 | 105.74 | +0.014% | 112,769 | -0.104% |
| 2025-12-08 | 105.72 | 105.73 | 105.72 | 105.72 | +0.014% | 93,799 | -0.090% |
| 2025-12-05 | 105.72 | 105.72 | 105.71 | 105.71 | +0.019% | 78,894 | -0.076% |
| 2025-12-04 | 105.68 | 105.70 | 105.68 | 105.69 | +0.014% | 137,447 | -0.057% |
| 2025-12-03 | 105.67 | 105.68 | 105.66 | 105.67 | +0.019% | 125,947 | -0.043% |
| 2025-12-02 | 105.65 | 105.66 | 105.65 | 105.66 | +0.024% | 132,425 | -0.024% |
| 2025-12-01 | 105.63 | 105.64 | 105.63 | 105.63 | +0.009% | 520,685 | 0.000% |
| 2025-11-28 | 105.63 | 105.63 | 105.61 | 105.62 | +0.028% | 283,647 | +0.009% |
| 2025-11-26 | 105.60 | 105.60 | 105.59 | 105.59 | +0.019% | 150,293 | +0.038% |
| 2025-11-25 | 105.57 | 105.58 | 105.57 | 105.57 | +0.014% | 122,256 | +0.057% |
| 2025-11-24 | 105.56 | 105.56 | 105.55 | 105.56 | -0.298% | 147,077 | +0.071% |
| 2025-11-21 | 105.87 | 105.88 | 105.87 | 105.87 | +0.028% | 482,716 | -0.227% |
| 2025-11-20 | 105.85 | 105.85 | 105.84 | 105.84 | +0.019% | 106,460 | -0.198% |
| 2025-11-19 | 105.83 | 105.84 | 105.82 | 105.82 | -0.005% | 72,237 | -0.180% |
| 2025-11-18 | 105.83 | 105.83 | 105.82 | 105.83 | +0.019% | 145,544 | -0.184% |
| 2025-11-17 | 105.80 | 105.81 | 105.80 | 105.81 | +0.014% | 108,174 | -0.165% |
| 2025-11-14 | 105.80 | 105.81 | 105.79 | 105.79 | +0.028% | 270,011 | -0.151% |
| 2025-11-13 | 105.76 | 105.77 | 105.76 | 105.76 | 0.000% | 192,225 | -0.123% |
| 2025-11-12 | 105.76 | 105.77 | 105.76 | 105.76 | +0.009% | 204,659 | -0.123% |
| 2025-11-11 | 105.75 | 105.76 | 105.75 | 105.75 | +0.009% | 84,458 | -0.113% |
| 2025-11-10 | 105.74 | 105.75 | 105.74 | 105.74 | +0.000% | 128,565 | -0.104% |
| 2025-11-07 | 105.74 | 105.74 | 105.73 | 105.74 | +0.038% | 267,501 | -0.104% |
| 2025-11-06 | 105.69 | 105.70 | 105.69 | 105.70 | +0.017% | 190,840 | -0.066% |
| 2025-11-05 | 105.69 | 105.69 | 105.68 | 105.68 | +0.011% | 99,271 | -0.049% |
| 2025-11-04 | 105.68 | 105.68 | 105.67 | 105.67 | +0.019% | 114,390 | -0.038% |
| 2025-11-03 | 105.65 | 105.66 | 105.65 | 105.65 | 0.000% | 179,658 | -0.019% |
| 2025-10-31 | 105.64 | 105.65 | 105.64 | 105.65 | +0.028% | 370,061 | -0.019% |
| 2025-10-30 | 105.61 | 105.62 | 105.61 | 105.62 | +0.009% | 131,983 | +0.009% |
| 2025-10-29 | 105.63 | 105.63 | 105.60 | 105.61 | 0.000% | 147,229 | +0.019% |
| 2025-10-28 | 105.61 | 105.61 | 105.60 | 105.61 | +0.019% | 97,867 | +0.019% |
| 2025-10-27 | 105.59 | 105.60 | 105.59 | 105.59 | +0.009% | 118,206 | +0.038% |
| 2025-10-24 | 105.58 | 105.59 | 105.58 | 105.58 | +0.028% | 459,533 | +0.047% |
| 2025-10-23 | 105.54 | 105.55 | 105.54 | 105.55 | +0.011% | 186,004 | +0.076% |
| 2025-10-22 | 105.54 | 105.54 | 105.53 | 105.54 | +0.018% | 102,039 | +0.086% |
| 2025-10-21 | 105.52 | 105.53 | 105.52 | 105.52 | 0.000% | 124,143 | +0.104% |
| 2025-10-20 | 105.52 | 105.52 | 105.51 | 105.52 | -0.321% | 132,322 | +0.104% |
| 2025-10-17 | 105.86 | 105.86 | 105.85 | 105.86 | +0.033% | 324,375 | -0.217% |
| 2025-10-16 | 105.82 | 105.83 | 105.81 | 105.83 | +0.024% | 106,077 | -0.184% |
| 2025-10-15 | 105.80 | 105.81 | 105.80 | 105.80 | -0.005% | 225,509 | -0.161% |
| 2025-10-14 | 105.80 | 105.81 | 105.80 | 105.81 | +0.006% | 101,089 | -0.165% |
| 2025-10-13 | 105.80 | 105.80 | 105.79 | 105.80 | +0.008% | 85,780 | -0.160% |
| 2025-10-10 | 105.79 | 105.79 | 105.78 | 105.79 | +0.047% | 419,939 | -0.151% |
| 2025-10-09 | 105.74 | 105.74 | 105.73 | 105.74 | +0.009% | 211,249 | -0.104% |
| 2025-10-08 | 105.72 | 105.73 | 105.72 | 105.73 | +0.009% | 219,469 | -0.095% |
| 2025-10-07 | 105.71 | 105.73 | 105.71 | 105.72 | +0.019% | 111,080 | -0.085% |
| 2025-10-06 | 105.70 | 105.71 | 105.70 | 105.70 | +0.009% | 69,523 | -0.066% |
| 2025-10-03 | 105.70 | 105.70 | 105.69 | 105.69 | +0.028% | 275,419 | -0.057% |
| 2025-10-02 | 105.67 | 105.67 | 105.66 | 105.66 | 0.000% | 240,779 | -0.028% |
| 2025-10-01 | 105.65 | 105.66 | 105.65 | 105.66 | +0.019% | 125,111 | -0.028% |
| 2025-09-30 | 105.63 | 105.64 | 105.63 | 105.64 | +0.019% | 210,137 | -0.009% |
| 2025-09-29 | 105.63 | 105.63 | 105.62 | 105.62 | +0.019% | 162,061 | +0.009% |
| 2025-09-26 | 105.61 | 105.61 | 105.60 | 105.60 | +0.028% | 255,608 | +0.028% |
| 2025-09-25 | 105.57 | 105.58 | 105.57 | 105.57 | -0.009% | 84,910 | +0.057% |
| 2025-09-24 | 105.58 | 105.58 | 105.57 | 105.58 | +0.009% | 86,312 | +0.047% |
| 2025-09-23 | 105.57 | 105.57 | 105.56 | 105.57 | +0.009% | 121,618 | +0.057% |
| 2025-09-22 | 105.56 | 105.56 | 105.55 | 105.56 | -0.312% | 143,215 | +0.066% |
| 2025-09-19 | 105.89 | 105.90 | 105.89 | 105.89 | +0.019% | 306,274 | -0.246% |
| 2025-09-18 | 105.86 | 105.87 | 105.86 | 105.87 | +0.019% | 128,041 | -0.227% |
| 2025-09-17 | 105.84 | 105.86 | 105.84 | 105.85 | +0.014% | 87,349 | -0.208% |
| 2025-09-16 | 105.84 | 105.84 | 105.83 | 105.83 | +0.019% | 81,056 | -0.194% |
| 2025-09-15 | 105.81 | 105.83 | 105.81 | 105.81 | 0.000% | 144,100 | -0.175% |
| 2025-09-12 | 105.82 | 105.82 | 105.81 | 105.81 | +0.024% | 79,437 | -0.175% |
| 2025-09-11 | 105.78 | 105.79 | 105.77 | 105.79 | +0.024% | 138,971 | -0.151% |
| 2025-09-10 | 105.76 | 105.77 | 105.76 | 105.77 | +0.014% | 231,577 | -0.128% |
| 2025-09-09 | 105.76 | 105.76 | 105.75 | 105.75 | +0.009% | 205,806 | -0.113% |
| 2025-09-08 | 105.75 | 105.75 | 105.74 | 105.74 | +0.009% | 51,118 | -0.104% |
| 2025-09-05 | 105.73 | 105.73 | 105.72 | 105.73 | +0.066% | 263,850 | -0.095% |
| 2025-09-04 | 105.65 | 105.67 | 105.65 | 105.66 | +0.009% | 116,031 | -0.028% |
| 2025-09-03 | 105.63 | 105.65 | 105.63 | 105.65 | +0.038% | 189,366 | -0.019% |
| 2025-09-02 | 105.61 | 105.62 | 105.61 | 105.61 | 0.000% | 254,689 | +0.019% |
| 2025-08-29 | 105.62 | 105.62 | 105.60 | 105.61 | +0.038% | 179,000 | +0.019% |
| 2025-08-28 | 105.56 | 105.57 | 105.56 | 105.57 | +0.014% | 64,108 | +0.057% |
| 2025-08-27 | 105.55 | 105.56 | 105.55 | 105.56 | +0.024% | 155,997 | +0.071% |
| 2025-08-26 | 105.53 | 105.54 | 105.53 | 105.53 | +0.009% | 197,975 | +0.095% |
| 2025-08-25 | 105.52 | 105.52 | 105.51 | 105.52 | +0.009% | 278,821 | +0.104% |
| 2025-08-22 | 105.50 | 105.51 | 105.49 | 105.51 | +0.043% | 246,787 | +0.114% |
| 2025-08-21 | 105.47 | 105.47 | 105.46 | 105.47 | +0.014% | 122,578 | +0.156% |
| 2025-08-20 | 105.46 | 105.46 | 105.45 | 105.45 | +0.009% | 140,447 | +0.171% |
| 2025-08-19 | 105.45 | 105.45 | 105.44 | 105.44 | +0.019% | 108,217 | +0.180% |
| 2025-08-18 | 105.42 | 105.44 | 105.42 | 105.42 | -0.331% | 447,323 | +0.199% |
| 2025-08-15 | 105.78 | 105.78 | 105.77 | 105.77 | +0.019% | 184,415 | -0.132% |
| 2025-08-14 | 105.74 | 105.75 | 105.74 | 105.75 | +0.019% | 144,939 | -0.113% |
| 2025-08-13 | 105.74 | 105.74 | 105.73 | 105.73 | +0.019% | 184,818 | -0.095% |
| 2025-08-12 | 105.72 | 105.72 | 105.71 | 105.71 | +0.019% | 98,532 | -0.076% |
| 2025-08-11 | 105.70 | 105.70 | 105.69 | 105.69 | +0.009% | 185,251 | -0.057% |
| 2025-08-08 | 105.68 | 105.69 | 105.68 | 105.68 | +0.028% | 66,412 | -0.047% |
| 2025-08-07 | 105.65 | 105.66 | 105.64 | 105.65 | +0.009% | 144,197 | -0.019% |
| 2025-08-06 | 105.64 | 105.64 | 105.62 | 105.64 | +0.009% | 108,827 | -0.009% |
| 2025-08-05 | 105.62 | 105.63 | 105.62 | 105.63 | +0.019% | 164,169 | 0.000% |
| 2025-08-04 | 105.61 | 105.62 | 105.60 | 105.61 | +0.009% | 479,758 | +0.019% |
| 2025-08-01 | 105.58 | 105.60 | 105.57 | 105.60 | +0.076% | 256,681 | +0.028% |
| 2025-07-31 | 105.51 | 105.52 | 105.51 | 105.52 | +0.019% | 93,440 | +0.104% |
| 2025-07-30 | 105.50 | 105.51 | 105.50 | 105.50 | 0.000% | 106,794 | +0.123% |
| 2025-07-29 | 105.49 | 105.50 | 105.49 | 105.50 | +0.019% | 151,064 | +0.123% |
| 2025-07-28 | 105.48 | 105.49 | 105.48 | 105.48 | +0.009% | 136,357 | +0.142% |
| 2025-07-25 | 105.46 | 105.48 | 105.46 | 105.47 | +0.028% | 185,440 | +0.152% |
| 2025-07-24 | 105.44 | 105.44 | 105.43 | 105.44 | +0.009% | 72,441 | +0.180% |
| 2025-07-23 | 105.42 | 105.43 | 105.42 | 105.43 | +0.019% | 95,430 | +0.190% |
| 2025-07-22 | 105.41 | 105.42 | 105.41 | 105.41 | +0.009% | 139,761 | +0.209% |
| 2025-07-21 | 105.41 | 105.41 | 105.40 | 105.40 | -0.355% | 237,800 | +0.218% |
| 2025-07-18 | 105.78 | 105.78 | 105.77 | 105.78 | +0.038% | 89,290 | -0.137% |
| 2025-07-17 | 105.73 | 105.74 | 105.73 | 105.73 | +0.024% | 203,762 | -0.099% |
| 2025-07-16 | 105.72 | 105.72 | 105.71 | 105.71 | 0.000% | 124,033 | -0.076% |
| 2025-07-15 | 105.70 | 105.72 | 105.70 | 105.71 | +0.009% | 184,991 | -0.076% |
| 2025-07-14 | 105.69 | 105.70 | 105.69 | 105.70 | +0.009% | 159,165 | -0.066% |
| 2025-07-11 | 105.69 | 105.69 | 105.68 | 105.69 | +0.047% | 184,074 | -0.057% |
| 2025-07-10 | 105.64 | 105.65 | 105.64 | 105.64 | +0.009% | 141,260 | -0.009% |
| 2025-07-09 | 105.64 | 105.64 | 105.63 | 105.63 | 0.000% | 103,606 | 0.000% |
| 2025-07-08 | 105.62 | 105.63 | 105.62 | 105.63 | +0.009% | 141,684 | 0.000% |
| 2025-07-07 | 105.62 | 105.62 | 105.61 | 105.62 | +0.018% | 212,115 | +0.009% |
| 2025-07-03 | 105.60 | 105.61 | 105.60 | 105.60 | +0.029% | 230,819 | +0.028% |
| 2025-07-02 | 105.56 | 105.57 | 105.56 | 105.57 | +0.019% | 153,054 | +0.057% |
| 2025-07-01 | 105.55 | 105.56 | 105.55 | 105.55 | +0.009% | 296,397 | +0.076% |
| 2025-06-30 | 105.54 | 105.55 | 105.54 | 105.54 | +0.009% | 190,869 | +0.085% |
| 2025-06-27 | 105.53 | 105.54 | 105.51 | 105.53 | +0.028% | 236,165 | +0.095% |
| 2025-06-26 | 105.50 | 105.50 | 105.49 | 105.50 | +0.019% | 165,474 | +0.123% |
| 2025-06-25 | 105.47 | 105.48 | 105.47 | 105.48 | +0.019% | 258,985 | +0.142% |
| 2025-06-24 | 105.47 | 105.47 | 105.46 | 105.46 | +0.009% | 281,795 | +0.161% |
| 2025-06-23 | 105.46 | 105.46 | 105.44 | 105.45 | -0.340% | 343,099 | +0.171% |
| 2025-06-20 | 105.80 | 105.81 | 105.80 | 105.81 | +0.043% | 606,737 | -0.170% |
| 2025-06-18 | 105.78 | 105.78 | 105.76 | 105.77 | +0.024% | 274,014 | -0.128% |
| 2025-06-17 | 105.75 | 105.75 | 105.74 | 105.74 | +0.009% | 112,119 | -0.104% |
| 2025-06-16 | 105.74 | 105.74 | 105.73 | 105.73 | +0.009% | 328,055 | -0.095% |
| 2025-06-13 | 105.73 | 105.74 | 105.72 | 105.72 | +0.019% | 167,446 | -0.085% |
| 2025-06-12 | 105.70 | 105.70 | 105.69 | 105.70 | +0.009% | 125,405 | -0.066% |
| 2025-06-11 | 105.68 | 105.69 | 105.68 | 105.69 | +0.019% | 110,406 | -0.057% |
| 2025-06-10 | 105.66 | 105.67 | 105.66 | 105.67 | +0.019% | 159,125 | -0.038% |
| 2025-06-09 | 105.64 | 105.65 | 105.64 | 105.65 | +0.009% | 795,173 | -0.019% |
| 2025-06-06 | 105.64 | 105.64 | 105.63 | 105.64 | +0.028% | 98,890 | -0.009% |
| 2025-06-05 | 105.61 | 105.62 | 105.61 | 105.61 | +0.009% | 57,863 | +0.019% |
| 2025-06-04 | 105.60 | 105.60 | 105.59 | 105.60 | +0.028% | 138,557 | +0.028% |
| 2025-06-03 | 105.58 | 105.58 | 105.57 | 105.57 | +0.009% | 150,388 | +0.057% |
| 2025-06-02 | 105.57 | 105.57 | 105.56 | 105.56 | +0.005% | 140,512 | +0.066% |
| 2025-05-30 | 105.55 | 105.56 | 105.55 | 105.56 | +0.043% | 197,827 | +0.071% |
| 2025-05-29 | 105.51 | 105.52 | 105.51 | 105.51 | 0.000% | 265,857 | +0.114% |
| 2025-05-28 | 105.50 | 105.51 | 105.49 | 105.51 | +0.019% | 209,042 | +0.114% |
| 2025-05-27 | 105.49 | 105.50 | 105.49 | 105.49 | +0.009% | 137,008 | +0.133% |
| 2025-05-23 | 105.50 | 105.50 | 105.48 | 105.48 | +0.038% | 217,270 | +0.142% |
| 2025-05-22 | 105.44 | 105.44 | 105.43 | 105.44 | +0.019% | 114,619 | +0.180% |
| 2025-05-21 | 105.43 | 105.43 | 105.42 | 105.42 | +0.009% | 122,539 | +0.199% |
| 2025-05-20 | 105.42 | 105.42 | 105.41 | 105.41 | +0.009% | 148,919 | +0.209% |
| 2025-05-19 | 105.39 | 105.40 | 105.39 | 105.40 | -0.303% | 714,643 | +0.218% |
| 2025-05-16 | 105.73 | 105.73 | 105.71 | 105.72 | +0.028% | 107,066 | -0.085% |
| 2025-05-15 | 105.68 | 105.69 | 105.68 | 105.69 | +0.019% | 375,710 | -0.057% |
| 2025-05-14 | 105.66 | 105.67 | 105.56 | 105.67 | +0.009% | 612,583 | -0.038% |
| 2025-05-13 | 105.65 | 105.66 | 105.64 | 105.66 | +0.019% | 631,487 | -0.028% |
| 2025-05-12 | 105.64 | 105.65 | 105.64 | 105.64 | -0.009% | 240,431 | -0.009% |
| 2025-05-09 | 105.64 | 105.66 | 105.64 | 105.65 | +0.028% | 169,180 | -0.019% |
| 2025-05-08 | 105.61 | 105.62 | 105.61 | 105.62 | +0.014% | 147,042 | +0.009% |
| 2025-05-07 | 105.61 | 105.61 | 105.60 | 105.61 | +0.005% | 312,080 | +0.024% |
| 2025-05-06 | 105.60 | 105.60 | 105.59 | 105.60 | +0.028% | 113,252 | +0.028% |
| 2025-05-05 | 105.59 | 105.59 | 105.57 | 105.57 | 0.000% | 177,690 | +0.057% |
| 2025-05-02 | 105.59 | 105.59 | 105.57 | 105.57 | +0.009% | 192,480 | +0.057% |
| 2025-05-01 | 105.56 | 105.57 | 105.54 | 105.56 | +0.019% | 196,342 | +0.066% |
| 2025-04-30 | 105.54 | 105.56 | 105.44 | 105.54 | +0.009% | 2,944,794 | +0.085% |
| 2025-04-29 | 105.53 | 105.54 | 105.53 | 105.53 | +0.009% | 243,497 | +0.095% |
| 2025-04-28 | 105.51 | 105.53 | 105.51 | 105.52 | +0.019% | 162,653 | +0.104% |
| 2025-04-25 | 105.50 | 105.51 | 105.50 | 105.50 | +0.019% | 197,837 | +0.123% |
| 2025-04-24 | 105.46 | 105.48 | 105.46 | 105.48 | +0.028% | 188,908 | +0.142% |
| 2025-04-23 | 105.45 | 105.46 | 105.45 | 105.45 | +0.009% | 148,887 | +0.171% |
| 2025-04-22 | 105.44 | 105.47 | 105.44 | 105.44 | 0.000% | 301,898 | +0.180% |
| 2025-04-21 | 105.44 | 105.44 | 105.43 | 105.44 | -0.312% | 634,715 | +0.180% |
| 2025-04-17 | 105.77 | 105.78 | 105.77 | 105.77 | +0.038% | 513,430 | -0.132% |
| 2025-04-16 | 105.73 | 105.74 | 105.72 | 105.73 | +0.014% | 337,549 | -0.095% |
| 2025-04-15 | 105.72 | 105.72 | 105.71 | 105.72 | 0.000% | 152,552 | -0.080% |