UUP
Invesco DB US Dollar Index Bullish Fund
stockNYSEETF
Market OpenOct 5, 2026 12:00:54 PM EDT
29.00USD+0.381%(+0.11)273,486
28.99Bid29.00Ask0.01SpreadPre-marketOct 5, 2026 9:28:30 AM EDT
29.03USD+0.485%(+0.14)
UUP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 29.04 | 29.06 | 29.00 | 29.00 | +0.381% | 273,486 | 0.000% |
| 2026-10-02 | 28.90 | 28.94 | 28.84 | 28.89 | -0.242% | 3,049,504 | +0.381% |
| 2026-10-01 | 28.89 | 29.00 | 28.85 | 28.96 | +0.660% | 3,544,703 | +0.138% |
| 2026-09-30 | 28.68 | 28.79 | 28.68 | 28.77 | +0.070% | 1,233,358 | +0.799% |
| 2026-09-29 | 28.73 | 28.81 | 28.73 | 28.75 | +0.174% | 1,946,704 | +0.870% |
| 2026-09-28 | 28.70 | 28.71 | 28.64 | 28.70 | +0.280% | 1,935,958 | +1.045% |
| 2026-09-25 | 28.62 | 28.65 | 28.59 | 28.62 | -0.244% | 1,143,447 | +1.328% |
| 2026-09-24 | 28.71 | 28.73 | 28.66 | 28.69 | +0.140% | 1,529,921 | +1.081% |
| 2026-09-23 | 28.57 | 28.68 | 28.57 | 28.65 | +0.597% | 1,228,686 | +1.222% |
| 2026-09-22 | 28.47 | 28.54 | 28.45 | 28.48 | 0.000% | 1,286,516 | +1.826% |
| 2026-09-21 | 28.40 | 28.48 | 28.40 | 28.48 | +0.317% | 4,438,317 | +1.826% |
| 2026-09-18 | 28.45 | 28.48 | 28.37 | 28.39 | +0.035% | 979,606 | +2.149% |
| 2026-09-17 | 28.37 | 28.40 | 28.34 | 28.38 | -0.070% | 1,594,272 | +2.185% |
| 2026-09-16 | 28.24 | 28.42 | 28.21 | 28.40 | +0.638% | 2,323,657 | +2.113% |
| 2026-09-15 | 28.21 | 28.23 | 28.18 | 28.22 | +0.177% | 1,848,067 | +2.764% |
| 2026-09-14 | 28.20 | 28.24 | 28.14 | 28.17 | +0.356% | 1,808,582 | +2.946% |
| 2026-09-11 | 28.03 | 28.07 | 28.02 | 28.07 | +0.143% | 1,712,337 | +3.313% |
| 2026-09-10 | 28.05 | 28.05 | 27.99 | 28.03 | +0.179% | 1,233,367 | +3.461% |
| 2026-09-09 | 27.92 | 27.99 | 27.92 | 27.98 | -0.036% | 1,378,065 | +3.645% |
| 2026-09-08 | 27.96 | 28.00 | 27.96 | 27.99 | -0.321% | 1,091,030 | +3.608% |
| 2026-09-04 | 28.04 | 28.08 | 28.03 | 28.08 | +0.250% | 1,776,289 | +3.276% |
| 2026-09-03 | 27.99 | 28.02 | 27.95 | 28.01 | -0.568% | 2,009,574 | +3.534% |
| 2026-09-02 | 28.17 | 28.18 | 28.12 | 28.17 | -0.142% | 1,047,456 | +2.946% |
| 2026-09-01 | 28.16 | 28.21 | 28.13 | 28.21 | +0.320% | 1,546,507 | +2.800% |
| 2026-08-31 | 28.13 | 28.16 | 28.11 | 28.12 | -0.213% | 1,242,170 | +3.129% |
| 2026-08-28 | 28.03 | 28.20 | 28.01 | 28.18 | +0.571% | 1,453,081 | +2.910% |
| 2026-08-27 | 27.99 | 28.02 | 27.99 | 28.02 | 0.000% | 1,048,103 | +3.498% |
| 2026-08-26 | 28.01 | 28.04 | 28.00 | 28.02 | +0.286% | 572,667 | +3.498% |
| 2026-08-25 | 27.94 | 27.97 | 27.93 | 27.94 | -0.072% | 762,982 | +3.794% |
| 2026-08-24 | 27.94 | 27.98 | 27.93 | 27.96 | +0.215% | 934,151 | +3.720% |
| 2026-08-21 | 27.89 | 27.93 | 27.89 | 27.90 | -0.036% | 592,949 | +3.943% |
| 2026-08-20 | 27.88 | 27.93 | 27.87 | 27.91 | +0.108% | 719,571 | +3.905% |
| 2026-08-19 | 27.95 | 27.95 | 27.88 | 27.88 | -0.924% | 1,473,236 | +4.017% |
| 2026-08-18 | 28.12 | 28.14 | 28.09 | 28.14 | +0.142% | 772,724 | +3.056% |
| 2026-08-17 | 28.06 | 28.13 | 28.05 | 28.10 | -0.036% | 643,324 | +3.203% |
| 2026-08-14 | 28.10 | 28.13 | 28.06 | 28.11 | -0.248% | 1,362,235 | +3.166% |
| 2026-08-13 | 28.17 | 28.21 | 28.16 | 28.18 | -0.071% | 1,127,913 | +2.910% |
| 2026-08-12 | 28.11 | 28.21 | 28.11 | 28.20 | +0.213% | 1,496,935 | +2.837% |
| 2026-08-11 | 28.15 | 28.18 | 28.14 | 28.14 | 0.000% | 1,247,494 | +3.056% |
| 2026-08-10 | 28.12 | 28.16 | 28.11 | 28.14 | +0.249% | 3,241,029 | +3.056% |
| 2026-08-07 | 28.06 | 28.11 | 28.05 | 28.07 | -0.426% | 1,718,320 | +3.313% |
| 2026-08-06 | 28.12 | 28.20 | 28.11 | 28.19 | +0.356% | 1,666,046 | +2.873% |
| 2026-08-05 | 28.10 | 28.12 | 28.07 | 28.09 | -0.249% | 2,093,098 | +3.240% |
| 2026-08-04 | 28.16 | 28.17 | 28.13 | 28.16 | -0.035% | 2,144,400 | +2.983% |
| 2026-08-03 | 28.11 | 28.19 | 28.11 | 28.17 | 0.000% | 2,505,958 | +2.946% |
| 2026-07-31 | 28.24 | 28.31 | 28.13 | 28.17 | +0.107% | 2,731,211 | +2.946% |
| 2026-07-30 | 28.36 | 28.36 | 28.12 | 28.14 | -0.985% | 4,811,387 | +3.056% |
| 2026-07-29 | 28.57 | 28.59 | 28.30 | 28.42 | -0.560% | 2,289,426 | +2.041% |
| 2026-07-28 | 28.59 | 28.60 | 28.52 | 28.58 | -0.070% | 1,037,731 | +1.470% |
| 2026-07-27 | 28.56 | 28.60 | 28.55 | 28.60 | +0.070% | 1,604,410 | +1.399% |
| 2026-07-24 | 28.58 | 28.58 | 28.52 | 28.58 | +0.070% | 1,113,505 | +1.470% |
| 2026-07-23 | 28.54 | 28.59 | 28.52 | 28.56 | +0.387% | 1,529,300 | +1.541% |
| 2026-07-22 | 28.43 | 28.47 | 28.43 | 28.45 | -0.105% | 1,230,816 | +1.933% |
| 2026-07-21 | 28.43 | 28.48 | 28.42 | 28.48 | +0.317% | 1,231,368 | +1.826% |
| 2026-07-20 | 28.38 | 28.43 | 28.38 | 28.39 | +0.212% | 1,898,102 | +2.149% |
| 2026-07-17 | 28.38 | 28.38 | 28.32 | 28.33 | -0.035% | 1,134,150 | +2.365% |
| 2026-07-16 | 28.28 | 28.35 | 28.28 | 28.34 | +0.319% | 2,893,846 | +2.329% |
| 2026-07-15 | 28.37 | 28.37 | 28.22 | 28.25 | -0.493% | 2,209,526 | +2.655% |
| 2026-07-14 | 28.32 | 28.40 | 28.29 | 28.39 | -0.386% | 2,503,456 | +2.149% |
| 2026-07-13 | 28.38 | 28.50 | 28.37 | 28.50 | +0.387% | 3,188,052 | +1.754% |
| 2026-07-10 | 28.36 | 28.39 | 28.31 | 28.39 | +0.106% | 1,810,489 | +2.149% |
| 2026-07-09 | 28.35 | 28.37 | 28.33 | 28.36 | 0.000% | 1,543,386 | +2.257% |
| 2026-07-08 | 28.41 | 28.46 | 28.35 | 28.36 | -0.141% | 1,338,365 | +2.257% |
| 2026-07-07 | 28.34 | 28.41 | 28.33 | 28.40 | +0.282% | 1,901,990 | +2.113% |
| 2026-07-06 | 28.39 | 28.41 | 28.31 | 28.32 | -0.071% | 2,837,940 | +2.401% |
| 2026-07-02 | 28.29 | 28.34 | 28.27 | 28.34 | -0.527% | 2,644,880 | +2.329% |
| 2026-07-01 | 28.48 | 28.49 | 28.42 | 28.49 | +0.282% | 1,996,385 | +1.790% |
| 2026-06-30 | 28.45 | 28.46 | 28.38 | 28.41 | +0.141% | 1,484,170 | +2.077% |
| 2026-06-29 | 28.44 | 28.44 | 28.37 | 28.37 | -0.316% | 1,750,463 | +2.221% |
| 2026-06-26 | 28.39 | 28.47 | 28.38 | 28.46 | -0.070% | 1,893,355 | +1.897% |
| 2026-06-25 | 28.49 | 28.51 | 28.44 | 28.48 | -0.175% | 2,076,336 | +1.826% |
| 2026-06-24 | 28.54 | 28.56 | 28.49 | 28.53 | +0.281% | 2,043,805 | +1.647% |
| 2026-06-23 | 28.43 | 28.48 | 28.40 | 28.45 | +0.317% | 2,495,032 | +1.933% |
| 2026-06-22 | 28.34 | 28.37 | 28.29 | 28.36 | +0.212% | 2,516,186 | +2.257% |
| 2026-06-18 | 28.23 | 28.32 | 28.21 | 28.30 | +0.426% | 2,055,270 | +2.473% |
| 2026-06-17 | 27.94 | 28.22 | 27.93 | 28.18 | +0.895% | 2,963,943 | +2.910% |
| 2026-06-16 | 27.96 | 27.97 | 27.89 | 27.93 | -0.143% | 1,794,333 | +3.831% |
| 2026-06-15 | 27.89 | 27.97 | 27.87 | 27.97 | +0.072% | 4,139,451 | +3.683% |
| 2026-06-12 | 27.96 | 27.99 | 27.94 | 27.95 | 0.000% | 2,225,492 | +3.757% |
| 2026-06-11 | 28.08 | 28.13 | 27.91 | 27.95 | -0.357% | 2,647,879 | +3.757% |
| 2026-06-10 | 27.98 | 28.05 | 27.95 | 28.05 | +0.143% | 1,741,951 | +3.387% |
| 2026-06-09 | 27.96 | 28.05 | 27.94 | 28.01 | -0.071% | 2,008,195 | +3.534% |
| 2026-06-08 | 27.99 | 28.04 | 27.97 | 28.03 | +0.036% | 2,424,944 | +3.461% |
| 2026-06-05 | 27.92 | 28.05 | 27.90 | 28.02 | +0.647% | 2,008,929 | +3.498% |
| 2026-06-04 | 27.79 | 27.85 | 27.78 | 27.84 | -0.072% | 880,080 | +4.167% |
| 2026-06-03 | 27.86 | 27.88 | 27.83 | 27.86 | +0.360% | 1,725,569 | +4.092% |
| 2026-06-02 | 27.74 | 27.81 | 27.74 | 27.76 | 0.000% | 2,048,225 | +4.467% |
| 2026-06-01 | 27.77 | 27.83 | 27.75 | 27.76 | +0.362% | 2,057,423 | +4.467% |
| 2026-05-29 | 27.71 | 27.73 | 27.63 | 27.66 | -0.144% | 4,610,343 | +4.845% |
| 2026-05-28 | 27.77 | 27.79 | 27.69 | 27.70 | -0.180% | 2,942,176 | +4.693% |
| 2026-05-27 | 27.72 | 27.79 | 27.71 | 27.75 | 0.000% | 2,693,277 | +4.505% |
| 2026-05-26 | 27.75 | 27.78 | 27.73 | 27.75 | -0.072% | 1,929,256 | +4.505% |
| 2026-05-22 | 27.76 | 27.82 | 27.75 | 27.77 | +0.144% | 2,022,998 | +4.429% |
| 2026-05-21 | 27.80 | 27.83 | 27.71 | 27.73 | 0.000% | 1,832,188 | +4.580% |
| 2026-05-20 | 27.79 | 27.82 | 27.67 | 27.73 | -0.216% | 2,509,496 | +4.580% |
| 2026-05-19 | 27.79 | 27.81 | 27.76 | 27.79 | +0.325% | 1,914,826 | +4.354% |
| 2026-05-18 | 27.68 | 27.73 | 27.67 | 27.70 | -0.252% | 2,992,076 | +4.693% |
| 2026-05-15 | 27.72 | 27.77 | 27.71 | 27.77 | +0.543% | 1,851,112 | +4.429% |
| 2026-05-14 | 27.55 | 27.63 | 27.54 | 27.62 | +0.400% | 2,309,311 | +4.996% |
| 2026-05-13 | 27.52 | 27.54 | 27.50 | 27.51 | +0.219% | 2,113,639 | +5.416% |
| 2026-05-12 | 27.48 | 27.50 | 27.44 | 27.45 | +0.366% | 2,008,039 | +5.647% |
| 2026-05-11 | 27.35 | 27.36 | 27.33 | 27.35 | +0.037% | 959,219 | +6.033% |
| 2026-05-08 | 27.32 | 27.35 | 27.31 | 27.34 | -0.255% | 1,070,319 | +6.072% |
| 2026-05-07 | 27.32 | 27.41 | 27.30 | 27.41 | +0.219% | 1,528,575 | +5.801% |
| 2026-05-06 | 27.34 | 27.37 | 27.32 | 27.35 | -0.545% | 2,476,081 | +6.033% |
| 2026-05-05 | 27.48 | 27.50 | 27.44 | 27.50 | +0.073% | 691,859 | +5.455% |
| 2026-05-04 | 27.43 | 27.50 | 27.42 | 27.48 | +0.255% | 1,855,890 | +5.531% |
| 2026-05-01 | 27.33 | 27.42 | 27.26 | 27.41 | +0.183% | 2,575,482 | +5.801% |
| 2026-04-30 | 27.48 | 27.50 | 27.34 | 27.36 | -0.905% | 3,653,031 | +5.994% |
| 2026-04-29 | 27.56 | 27.63 | 27.55 | 27.61 | +0.291% | 2,659,170 | +5.034% |
| 2026-04-28 | 27.53 | 27.55 | 27.49 | 27.53 | +0.291% | 3,308,419 | +5.340% |
| 2026-04-27 | 27.41 | 27.46 | 27.39 | 27.45 | -0.109% | 1,210,303 | +5.647% |
| 2026-04-24 | 27.50 | 27.52 | 27.45 | 27.48 | -0.182% | 1,463,799 | +5.531% |
| 2026-04-23 | 27.53 | 27.58 | 27.46 | 27.53 | +0.182% | 830,311 | +5.340% |
| 2026-04-22 | 27.44 | 27.49 | 27.40 | 27.48 | +0.036% | 768,541 | +5.531% |
| 2026-04-21 | 27.35 | 27.47 | 27.34 | 27.47 | +0.549% | 1,639,942 | +5.570% |
| 2026-04-20 | 27.35 | 27.38 | 27.30 | 27.32 | -0.146% | 1,209,513 | +6.149% |
| 2026-04-17 | 27.24 | 27.36 | 27.20 | 27.36 | -0.037% | 1,974,666 | +5.994% |
| 2026-04-16 | 27.34 | 27.38 | 27.33 | 27.37 | +0.293% | 1,324,749 | +5.955% |
| 2026-04-15 | 27.31 | 27.34 | 27.28 | 27.29 | -0.110% | 1,926,255 | +6.266% |
| 2026-04-14 | 27.30 | 27.32 | 27.27 | 27.32 | -0.219% | 4,075,736 | +6.149% |
| 2026-04-13 | 27.54 | 27.54 | 27.38 | 27.38 | -0.219% | 3,726,685 | +5.917% |
| 2026-04-10 | 27.42 | 27.49 | 27.42 | 27.44 | -0.146% | 4,859,736 | +5.685% |
| 2026-04-09 | 27.51 | 27.56 | 27.44 | 27.48 | -0.182% | 3,167,619 | +5.531% |
| 2026-04-08 | 27.45 | 27.61 | 27.45 | 27.53 | -0.793% | 5,402,976 | +5.340% |
| 2026-04-07 | 27.83 | 27.84 | 27.73 | 27.75 | -0.287% | 3,871,922 | +4.505% |
| 2026-04-06 | 27.81 | 27.87 | 27.77 | 27.83 | -0.108% | 3,497,244 | +4.204% |
| 2026-04-02 | 27.85 | 27.89 | 27.78 | 27.86 | +0.469% | 3,579,388 | +4.092% |
| 2026-04-01 | 27.67 | 27.74 | 27.63 | 27.73 | -0.180% | 4,154,911 | +4.580% |
| 2026-03-31 | 27.85 | 27.89 | 27.77 | 27.78 | -0.715% | 3,450,273 | +4.392% |
| 2026-03-30 | 27.91 | 28.00 | 27.91 | 27.98 | +0.503% | 2,470,840 | +3.645% |
| 2026-03-27 | 27.83 | 27.88 | 27.77 | 27.84 | +0.108% | 2,421,261 | +4.167% |
| 2026-03-26 | 27.76 | 27.82 | 27.72 | 27.81 | +0.397% | 2,410,181 | +4.279% |
| 2026-03-25 | 27.63 | 27.71 | 27.63 | 27.70 | +0.181% | 3,161,360 | +4.693% |
| 2026-03-24 | 27.66 | 27.71 | 27.58 | 27.65 | +0.327% | 3,132,184 | +4.882% |
| 2026-03-23 | 27.60 | 27.64 | 27.48 | 27.56 | -0.434% | 4,152,985 | +5.225% |
| 2026-03-20 | 27.66 | 27.75 | 27.66 | 27.68 | +0.363% | 4,216,580 | +4.769% |
| 2026-03-19 | 27.79 | 27.81 | 27.50 | 27.58 | -0.969% | 5,031,417 | +5.149% |
| 2026-03-18 | 27.74 | 27.85 | 27.70 | 27.85 | +0.614% | 4,278,505 | +4.129% |
| 2026-03-17 | 27.67 | 27.70 | 27.64 | 27.68 | -0.180% | 3,599,414 | +4.769% |
| 2026-03-16 | 27.74 | 27.78 | 27.68 | 27.73 | -0.574% | 7,286,160 | +4.580% |
| 2026-03-13 | 27.77 | 27.91 | 27.75 | 27.89 | +0.759% | 4,225,697 | +3.980% |
| 2026-03-12 | 27.63 | 27.71 | 27.61 | 27.68 | +0.472% | 2,316,086 | +4.769% |
| 2026-03-11 | 27.52 | 27.57 | 27.46 | 27.55 | +0.364% | 3,203,226 | +5.263% |
| 2026-03-10 | 27.36 | 27.48 | 27.34 | 27.45 | -0.036% | 3,283,510 | +5.647% |
| 2026-03-09 | 27.51 | 27.59 | 27.41 | 27.46 | -0.036% | 4,290,514 | +5.608% |
| 2026-03-06 | 27.57 | 27.59 | 27.43 | 27.47 | -0.036% | 3,315,918 | +5.570% |
| 2026-03-05 | 27.49 | 27.59 | 27.48 | 27.48 | +0.255% | 4,091,314 | +5.531% |
| 2026-03-04 | 27.42 | 27.45 | 27.39 | 27.41 | -0.182% | 2,493,263 | +5.801% |
| 2026-03-03 | 27.54 | 27.65 | 27.45 | 27.46 | +0.476% | 3,237,227 | +5.608% |
| 2026-03-02 | 27.32 | 27.40 | 27.27 | 27.33 | +0.923% | 3,348,965 | +6.111% |
| 2026-02-27 | 27.10 | 27.12 | 27.05 | 27.08 | -0.074% | 1,037,373 | +7.090% |
| 2026-02-26 | 27.09 | 27.17 | 27.06 | 27.10 | +0.074% | 1,355,076 | +7.011% |
| 2026-02-25 | 27.14 | 27.14 | 27.05 | 27.08 | -0.111% | 1,029,118 | +7.090% |
| 2026-02-24 | 27.13 | 27.15 | 27.09 | 27.11 | +0.074% | 817,347 | +6.972% |
| 2026-02-23 | 27.07 | 27.09 | 27.02 | 27.09 | 0.000% | 713,807 | +7.051% |
| 2026-02-20 | 27.14 | 27.16 | 27.04 | 27.09 | -0.111% | 1,281,572 | +7.051% |
| 2026-02-19 | 27.16 | 27.17 | 27.09 | 27.12 | +0.148% | 937,469 | +6.932% |
| 2026-02-18 | 26.99 | 27.08 | 26.96 | 27.08 | +0.632% | 1,865,715 | +7.090% |
| 2026-02-17 | 26.95 | 27.01 | 26.89 | 26.91 | +0.336% | 1,048,619 | +7.767% |
| 2026-02-13 | 26.82 | 26.89 | 26.80 | 26.82 | 0.000% | 840,570 | +8.128% |
| 2026-02-12 | 26.81 | 26.86 | 26.77 | 26.82 | -0.037% | 1,103,152 | +8.128% |
| 2026-02-11 | 26.82 | 26.86 | 26.76 | 26.83 | +0.112% | 1,451,586 | +8.088% |
| 2026-02-10 | 26.73 | 26.81 | 26.73 | 26.80 | +0.037% | 1,037,913 | +8.209% |
| 2026-02-09 | 26.81 | 26.84 | 26.77 | 26.79 | -0.815% | 1,345,298 | +8.249% |
| 2026-02-06 | 27.02 | 27.02 | 26.97 | 27.01 | -0.295% | 1,305,341 | +7.368% |
| 2026-02-05 | 27.01 | 27.09 | 27.00 | 27.09 | +0.296% | 1,819,330 | +7.051% |
| 2026-02-04 | 26.97 | 27.02 | 26.95 | 27.01 | +0.334% | 1,122,413 | +7.368% |
| 2026-02-03 | 26.98 | 26.99 | 26.90 | 26.92 | -0.259% | 1,164,969 | +7.727% |
| 2026-02-02 | 26.96 | 27.03 | 26.91 | 26.99 | +0.521% | 2,767,506 | +7.447% |
| 2026-01-30 | 26.73 | 26.85 | 26.70 | 26.85 | +0.978% | 2,763,763 | +8.007% |
| 2026-01-29 | 26.57 | 26.71 | 26.57 | 26.59 | -0.150% | 1,592,485 | +9.064% |
| 2026-01-28 | 26.60 | 26.73 | 26.56 | 26.63 | +0.604% | 2,744,728 | +8.900% |
| 2026-01-27 | 26.66 | 26.67 | 26.39 | 26.47 | -1.158% | 1,780,762 | +9.558% |
| 2026-01-26 | 26.81 | 26.82 | 26.72 | 26.78 | -0.483% | 1,392,548 | +8.290% |
| 2026-01-23 | 27.13 | 27.14 | 26.91 | 26.91 | -0.884% | 686,353 | +7.767% |
| 2026-01-22 | 27.21 | 27.22 | 27.12 | 27.15 | -0.440% | 826,819 | +6.814% |
| 2026-01-21 | 27.18 | 27.30 | 27.18 | 27.27 | +0.221% | 1,005,429 | +6.344% |
| 2026-01-20 | 27.17 | 27.23 | 27.15 | 27.21 | -0.802% | 931,569 | +6.578% |
| 2026-01-16 | 27.38 | 27.45 | 27.36 | 27.43 | 0.000% | 1,462,806 | +5.724% |
| 2026-01-15 | 27.41 | 27.45 | 27.39 | 27.43 | +0.366% | 700,112 | +5.724% |
| 2026-01-14 | 27.31 | 27.35 | 27.28 | 27.33 | -0.073% | 535,320 | +6.111% |
| 2026-01-13 | 27.27 | 27.36 | 27.27 | 27.35 | +0.257% | 747,802 | +6.033% |
| 2026-01-12 | 27.25 | 27.28 | 27.22 | 27.28 | -0.183% | 991,240 | +6.305% |
| 2026-01-09 | 27.30 | 27.36 | 27.30 | 27.33 | +0.220% | 796,083 | +6.111% |
| 2026-01-08 | 27.25 | 27.28 | 27.22 | 27.27 | +0.257% | 590,804 | +6.344% |
| 2026-01-07 | 27.15 | 27.20 | 27.14 | 27.20 | +0.147% | 1,121,891 | +6.618% |
| 2026-01-06 | 27.10 | 27.16 | 27.09 | 27.16 | +0.332% | 1,253,206 | +6.775% |
| 2026-01-05 | 27.17 | 27.19 | 27.05 | 27.07 | -0.148% | 1,632,541 | +7.130% |
| 2026-01-02 | 27.08 | 27.12 | 27.04 | 27.11 | +0.296% | 2,373,131 | +6.972% |
| 2025-12-31 | 27.06 | 27.11 | 27.03 | 27.03 | -0.074% | 575,800 | +7.288% |
| 2025-12-30 | 27.02 | 27.05 | 27.00 | 27.05 | +0.259% | 626,687 | +7.209% |
| 2025-12-29 | 26.96 | 27.02 | 26.94 | 26.98 | +0.037% | 794,422 | +7.487% |
| 2025-12-26 | 26.92 | 27.00 | 26.92 | 26.97 | +0.074% | 743,493 | +7.527% |
| 2025-12-24 | 26.94 | 26.96 | 26.93 | 26.95 | +0.037% | 699,244 | +7.607% |
| 2025-12-23 | 26.97 | 26.99 | 26.93 | 26.94 | -0.333% | 1,032,497 | +7.647% |
| 2025-12-22 | 27.02 | 27.04 | 27.00 | 27.03 | -3.705% | 1,148,517 | +7.288% |
| 2025-12-19 | 28.02 | 28.07 | 28.01 | 28.07 | +0.322% | 553,140 | +3.313% |
| 2025-12-18 | 27.93 | 28.00 | 27.93 | 27.98 | +0.072% | 764,048 | +3.645% |
| 2025-12-17 | 27.99 | 27.99 | 27.91 | 27.96 | +0.215% | 654,681 | +3.720% |
| 2025-12-16 | 27.85 | 27.93 | 27.81 | 27.90 | -0.107% | 879,601 | +3.943% |
| 2025-12-15 | 27.91 | 27.96 | 27.88 | 27.93 | -0.072% | 567,875 | +3.831% |
| 2025-12-12 | 27.95 | 27.98 | 27.93 | 27.95 | +0.143% | 1,141,145 | +3.757% |
| 2025-12-11 | 27.90 | 27.93 | 27.86 | 27.91 | -0.357% | 1,141,863 | +3.905% |
| 2025-12-10 | 28.16 | 28.16 | 27.98 | 28.01 | -0.533% | 2,306,967 | +3.534% |
| 2025-12-09 | 28.14 | 28.20 | 28.13 | 28.16 | +0.142% | 1,190,677 | +2.983% |
| 2025-12-08 | 28.08 | 28.16 | 28.08 | 28.12 | +0.142% | 1,143,315 | +3.129% |
| 2025-12-05 | 28.08 | 28.13 | 28.06 | 28.08 | -0.107% | 1,639,349 | +3.276% |
| 2025-12-04 | 28.02 | 28.11 | 28.02 | 28.11 | +0.214% | 1,479,610 | +3.166% |
| 2025-12-03 | 28.09 | 28.10 | 28.02 | 28.05 | -0.497% | 1,962,394 | +3.387% |
| 2025-12-02 | 28.22 | 28.25 | 28.18 | 28.19 | -0.035% | 1,527,663 | +2.873% |
| 2025-12-01 | 28.12 | 28.21 | 28.11 | 28.20 | -0.035% | 2,995,811 | +2.837% |
| 2025-11-28 | 28.27 | 28.27 | 28.18 | 28.21 | -0.071% | 1,215,404 | +2.800% |
| 2025-11-26 | 28.33 | 28.33 | 28.22 | 28.23 | -0.283% | 1,130,130 | +2.728% |
| 2025-11-25 | 28.32 | 28.33 | 28.24 | 28.31 | -0.282% | 1,280,201 | +2.437% |
| 2025-11-24 | 28.38 | 28.42 | 28.37 | 28.39 | 0.000% | 995,685 | +2.149% |
| 2025-11-21 | 28.43 | 28.45 | 28.37 | 28.39 | -0.070% | 1,304,173 | +2.149% |
| 2025-11-20 | 28.35 | 28.41 | 28.33 | 28.41 | +0.070% | 1,492,380 | +2.077% |
| 2025-11-19 | 28.29 | 28.40 | 28.27 | 28.39 | +0.638% | 1,916,363 | +2.149% |
| 2025-11-18 | 28.18 | 28.23 | 28.15 | 28.21 | +0.106% | 1,427,676 | +2.800% |
| 2025-11-17 | 28.17 | 28.20 | 28.15 | 28.18 | +0.249% | 1,188,152 | +2.910% |
| 2025-11-14 | 28.07 | 28.14 | 28.06 | 28.11 | +0.143% | 1,099,193 | +3.166% |
| 2025-11-13 | 28.10 | 28.11 | 28.02 | 28.07 | -0.284% | 1,013,449 | +3.313% |
| 2025-11-12 | 28.21 | 28.22 | 28.13 | 28.15 | +0.036% | 1,043,867 | +3.020% |
| 2025-11-11 | 28.10 | 28.14 | 28.09 | 28.14 | -0.142% | 1,383,529 | +3.056% |
| 2025-11-10 | 28.17 | 28.21 | 28.16 | 28.18 | +0.071% | 998,331 | +2.910% |
| 2025-11-07 | 28.15 | 28.18 | 28.11 | 28.16 | -0.071% | 1,150,800 | +2.983% |
| 2025-11-06 | 28.24 | 28.26 | 28.18 | 28.18 | -0.529% | 1,293,800 | +2.910% |
| 2025-11-05 | 28.35 | 28.38 | 28.32 | 28.33 | +0.035% | 1,340,064 | +2.365% |
| 2025-11-04 | 28.31 | 28.35 | 28.28 | 28.32 | +0.319% | 1,204,633 | +2.401% |
| 2025-11-03 | 28.26 | 28.28 | 28.18 | 28.23 | +0.071% | 852,060 | +2.728% |
| 2025-10-31 | 28.16 | 28.21 | 28.16 | 28.21 | +0.284% | 971,322 | +2.800% |
| 2025-10-30 | 28.12 | 28.13 | 28.07 | 28.13 | +0.393% | 1,519,054 | +3.093% |
| 2025-10-29 | 27.91 | 28.06 | 27.85 | 28.02 | +0.574% | 1,969,089 | +3.498% |
| 2025-10-28 | 27.91 | 27.93 | 27.84 | 27.86 | -0.072% | 1,573,362 | +4.092% |
| 2025-10-27 | 27.89 | 27.93 | 27.88 | 27.88 | -0.107% | 818,104 | +4.017% |
| 2025-10-24 | 27.91 | 27.95 | 27.90 | 27.91 | 0.000% | 691,548 | +3.905% |
| 2025-10-23 | 27.95 | 27.95 | 27.91 | 27.91 | +0.036% | 501,326 | +3.905% |
| 2025-10-22 | 27.96 | 27.96 | 27.87 | 27.90 | -0.107% | 1,081,101 | +3.943% |
| 2025-10-21 | 27.91 | 27.93 | 27.87 | 27.93 | +0.395% | 1,433,428 | +3.831% |
| 2025-10-20 | 27.78 | 27.82 | 27.76 | 27.82 | +0.252% | 714,542 | +4.242% |
| 2025-10-17 | 27.75 | 27.80 | 27.74 | 27.75 | +0.108% | 670,739 | +4.505% |
| 2025-10-16 | 27.79 | 27.81 | 27.71 | 27.72 | -0.395% | 868,094 | +4.618% |
| 2025-10-15 | 27.89 | 27.89 | 27.80 | 27.83 | -0.287% | 1,133,489 | +4.204% |
| 2025-10-14 | 27.98 | 28.00 | 27.90 | 27.91 | -0.286% | 805,525 | +3.905% |
| 2025-10-13 | 27.96 | 28.00 | 27.95 | 27.99 | +0.359% | 580,678 | +3.608% |
| 2025-10-10 | 28.01 | 28.01 | 27.85 | 27.89 | -0.499% | 1,210,550 | +3.980% |
| 2025-10-09 | 27.88 | 28.06 | 27.88 | 28.03 | +0.682% | 2,422,369 | +3.461% |
| 2025-10-08 | 27.83 | 27.90 | 27.81 | 27.84 | +0.216% | 937,431 | +4.167% |
| 2025-10-07 | 27.72 | 27.78 | 27.69 | 27.78 | +0.579% | 891,043 | +4.392% |
| 2025-10-06 | 27.66 | 27.67 | 27.59 | 27.62 | +0.473% | 967,771 | +4.996% |
| 2025-10-03 | 27.51 | 27.53 | 27.47 | 27.49 | -0.182% | 707,686 | +5.493% |
| 2025-10-02 | 27.48 | 27.61 | 27.48 | 27.54 | +0.145% | 949,498 | +5.301% |
| 2025-10-01 | 27.43 | 27.53 | 27.41 | 27.50 | -0.036% | 1,273,375 | +5.455% |
| 2025-09-30 | 27.53 | 27.54 | 27.46 | 27.51 | -0.109% | 1,106,837 | +5.416% |
| 2025-09-29 | 27.51 | 27.56 | 27.50 | 27.54 | -0.217% | 748,837 | +5.301% |
| 2025-09-26 | 27.66 | 27.66 | 27.59 | 27.60 | -0.361% | 605,780 | +5.072% |
| 2025-09-25 | 27.59 | 27.72 | 27.59 | 27.70 | +0.691% | 1,273,581 | +4.693% |
| 2025-09-24 | 27.49 | 27.52 | 27.47 | 27.51 | +0.732% | 802,159 | +5.416% |
| 2025-09-23 | 27.35 | 27.37 | 27.30 | 27.31 | -0.073% | 886,100 | +6.188% |
| 2025-09-22 | 27.36 | 27.41 | 27.33 | 27.33 | -0.365% | 805,541 | +6.111% |
| 2025-09-19 | 27.42 | 27.44 | 27.38 | 27.43 | +0.293% | 715,361 | +5.724% |
| 2025-09-18 | 27.33 | 27.41 | 27.32 | 27.35 | +0.478% | 1,542,066 | +6.033% |
| 2025-09-17 | 27.17 | 27.23 | 27.01 | 27.22 | +0.332% | 1,662,187 | +6.539% |
| 2025-09-16 | 27.21 | 27.21 | 27.11 | 27.13 | -0.623% | 875,068 | +6.893% |
| 2025-09-15 | 27.34 | 27.36 | 27.30 | 27.30 | -0.329% | 587,211 | +6.227% |
| 2025-09-12 | 27.45 | 27.45 | 27.38 | 27.39 | +0.146% | 1,069,984 | +5.878% |
| 2025-09-11 | 27.41 | 27.41 | 27.34 | 27.35 | -0.328% | 925,975 | +6.033% |
| 2025-09-10 | 27.41 | 27.45 | 27.37 | 27.44 | +0.073% | 465,546 | +5.685% |
| 2025-09-09 | 27.33 | 27.43 | 27.29 | 27.42 | +0.403% | 385,171 | +5.762% |
| 2025-09-08 | 27.33 | 27.38 | 27.31 | 27.31 | -0.328% | 513,891 | +6.188% |
| 2025-09-05 | 27.38 | 27.42 | 27.31 | 27.40 | -0.508% | 1,127,438 | +5.839% |
| 2025-09-04 | 27.53 | 27.59 | 27.53 | 27.54 | +0.145% | 906,043 | +5.301% |
| 2025-09-03 | 27.53 | 27.56 | 27.46 | 27.50 | -0.181% | 577,170 | +5.455% |
| 2025-09-02 | 27.57 | 27.57 | 27.46 | 27.55 | +0.658% | 931,749 | +5.263% |
| 2025-08-29 | 27.46 | 27.47 | 27.37 | 27.37 | -0.073% | 661,863 | +5.955% |
| 2025-08-28 | 27.44 | 27.46 | 27.36 | 27.39 | -0.364% | 819,406 | +5.878% |
| 2025-08-27 | 27.61 | 27.61 | 27.47 | 27.49 | +0.036% | 524,022 | +5.493% |
| 2025-08-26 | 27.49 | 27.51 | 27.45 | 27.48 | -0.254% | 675,492 | +5.531% |
| 2025-08-25 | 27.39 | 27.57 | 27.36 | 27.55 | +0.805% | 791,297 | +5.263% |
| 2025-08-22 | 27.61 | 27.61 | 27.29 | 27.33 | -0.978% | 1,553,091 | +6.111% |
| 2025-08-21 | 27.50 | 27.60 | 27.50 | 27.60 | +0.510% | 1,186,365 | +5.072% |
| 2025-08-20 | 27.45 | 27.47 | 27.42 | 27.46 | -0.073% | 658,659 | +5.608% |
| 2025-08-19 | 27.42 | 27.48 | 27.41 | 27.48 | +0.255% | 582,282 | +5.531% |
| 2025-08-18 | 27.39 | 27.44 | 27.39 | 27.41 | +0.256% | 645,966 | +5.801% |
| 2025-08-15 | 27.34 | 27.36 | 27.30 | 27.34 | -0.328% | 660,551 | +6.072% |
| 2025-08-14 | 27.41 | 27.47 | 27.39 | 27.43 | +0.366% | 657,099 | +5.724% |
| 2025-08-13 | 27.33 | 27.33 | 27.27 | 27.33 | -0.255% | 962,304 | +6.111% |
| 2025-08-12 | 27.51 | 27.51 | 27.34 | 27.40 | -0.508% | 863,149 | +5.839% |
| 2025-08-11 | 27.50 | 27.56 | 27.48 | 27.54 | +0.401% | 1,225,238 | +5.301% |
| 2025-08-08 | 27.42 | 27.45 | 27.39 | 27.43 | +0.183% | 490,936 | +5.724% |
| 2025-08-07 | 27.41 | 27.48 | 27.38 | 27.38 | -0.073% | 1,405,546 | +5.917% |
| 2025-08-06 | 27.47 | 27.48 | 27.37 | 27.40 | -0.581% | 1,137,477 | +5.839% |
| 2025-08-05 | 27.59 | 27.63 | 27.52 | 27.56 | 0.000% | 1,073,681 | +5.225% |
| 2025-08-04 | 27.52 | 27.58 | 27.50 | 27.56 | -0.036% | 935,557 | +5.225% |
| 2025-08-01 | 27.57 | 27.66 | 27.53 | 27.57 | -1.183% | 3,105,636 | +5.187% |
| 2025-07-31 | 27.90 | 27.92 | 27.82 | 27.90 | +0.216% | 1,316,258 | +3.943% |
| 2025-07-30 | 27.76 | 27.86 | 27.67 | 27.84 | +0.979% | 1,900,263 | +4.167% |
| 2025-07-29 | 27.62 | 27.64 | 27.55 | 27.57 | +0.255% | 1,876,416 | +5.187% |
| 2025-07-28 | 27.40 | 27.51 | 27.37 | 27.50 | +1.140% | 1,843,222 | +5.455% |
| 2025-07-25 | 27.25 | 27.28 | 27.19 | 27.19 | +0.221% | 870,998 | +6.657% |
| 2025-07-24 | 27.10 | 27.14 | 27.05 | 27.13 | +0.259% | 895,141 | +6.893% |
| 2025-07-23 | 27.16 | 27.18 | 27.05 | 27.06 | -0.148% | 2,129,521 | +7.169% |
| 2025-07-22 | 27.23 | 27.25 | 27.09 | 27.10 | -0.514% | 1,688,577 | +7.011% |
| 2025-07-21 | 27.30 | 27.32 | 27.19 | 27.24 | -0.656% | 2,401,320 | +6.461% |
| 2025-07-18 | 27.33 | 27.42 | 27.31 | 27.42 | -0.146% | 910,762 | +5.762% |
| 2025-07-17 | 27.46 | 27.49 | 27.44 | 27.46 | +0.439% | 1,520,159 | +5.608% |
| 2025-07-16 | 27.47 | 27.51 | 27.18 | 27.34 | -0.364% | 2,539,602 | +6.072% |
| 2025-07-15 | 27.30 | 27.46 | 27.29 | 27.44 | +0.550% | 1,713,345 | +5.685% |
| 2025-07-14 | 27.25 | 27.30 | 27.22 | 27.29 | +0.257% | 1,313,450 | +6.266% |
| 2025-07-11 | 27.19 | 27.23 | 27.16 | 27.22 | +0.295% | 597,525 | +6.539% |
| 2025-07-10 | 27.14 | 27.21 | 27.12 | 27.14 | +0.185% | 1,247,288 | +6.853% |
| 2025-07-09 | 27.10 | 27.13 | 27.08 | 27.09 | 0.000% | 703,234 | +7.051% |
| 2025-07-08 | 27.15 | 27.19 | 27.08 | 27.09 | +0.074% | 1,337,321 | +7.051% |
| 2025-07-07 | 27.03 | 27.14 | 27.02 | 27.07 | +0.334% | 1,337,763 | +7.130% |
| 2025-07-03 | 26.95 | 27.00 | 26.91 | 26.98 | +0.484% | 1,148,886 | +7.487% |
| 2025-07-02 | 26.94 | 26.97 | 26.85 | 26.85 | -0.074% | 774,485 | +8.007% |
| 2025-07-01 | 26.83 | 26.91 | 26.80 | 26.87 | -0.037% | 1,503,867 | +7.927% |
| 2025-06-30 | 27.00 | 27.00 | 26.87 | 26.88 | -0.518% | 1,023,052 | +7.887% |
| 2025-06-27 | 26.99 | 27.05 | 26.95 | 27.02 | +0.185% | 1,373,652 | +7.328% |
| 2025-06-26 | 26.96 | 27.00 | 26.90 | 26.97 | -0.406% | 1,559,949 | +7.527% |
| 2025-06-25 | 27.22 | 27.22 | 27.07 | 27.08 | -0.258% | 1,828,565 | +7.090% |
| 2025-06-24 | 27.21 | 27.22 | 27.10 | 27.15 | -0.513% | 1,538,778 | +6.814% |
| 2025-06-23 | 27.52 | 27.53 | 27.27 | 27.29 | -0.401% | 2,885,642 | +6.266% |
| 2025-06-20 | 27.36 | 27.41 | 27.33 | 27.40 | -0.109% | 1,191,604 | +5.839% |
| 2025-06-18 | 27.35 | 27.45 | 27.29 | 27.43 | +0.183% | 2,202,591 | +5.724% |
| 2025-06-17 | 27.19 | 27.40 | 27.19 | 27.38 | +0.662% | 2,361,395 | +5.917% |
| 2025-06-16 | 27.10 | 27.20 | 27.05 | 27.20 | +0.110% | 1,534,081 | +6.618% |
| 2025-06-13 | 27.27 | 27.29 | 27.14 | 27.17 | +0.258% | 2,720,948 | +6.735% |
| 2025-06-12 | 27.09 | 27.14 | 27.06 | 27.10 | -0.733% | 1,260,794 | +7.011% |
| 2025-06-11 | 27.35 | 27.37 | 27.27 | 27.30 | -0.365% | 833,495 | +6.227% |
| 2025-06-10 | 27.35 | 27.43 | 27.35 | 27.40 | +0.110% | 732,129 | +5.839% |
| 2025-06-09 | 27.45 | 27.45 | 27.37 | 27.37 | -0.255% | 604,624 | +5.955% |
| 2025-06-06 | 27.47 | 27.48 | 27.39 | 27.44 | +0.513% | 758,375 | +5.685% |
| 2025-06-05 | 27.20 | 27.33 | 27.20 | 27.30 | -0.073% | 1,105,546 | +6.227% |
| 2025-06-04 | 27.37 | 27.39 | 27.28 | 27.32 | -0.437% | 769,772 | +6.149% |
| 2025-06-03 | 27.41 | 27.45 | 27.38 | 27.44 | +0.660% | 1,306,936 | +5.685% |
| 2025-06-02 | 27.33 | 27.35 | 27.25 | 27.26 | -0.692% | 1,051,213 | +6.383% |
| 2025-05-30 | 27.51 | 27.55 | 27.44 | 27.45 | -0.036% | 1,030,002 | +5.647% |
| 2025-05-29 | 27.48 | 27.50 | 27.41 | 27.46 | -0.543% | 980,363 | +5.608% |
| 2025-05-28 | 27.58 | 27.61 | 27.52 | 27.61 | +0.327% | 801,325 | +5.034% |
| 2025-05-27 | 27.40 | 27.52 | 27.40 | 27.52 | +0.548% | 1,060,546 | +5.378% |
| 2025-05-23 | 27.44 | 27.47 | 27.34 | 27.37 | -0.725% | 1,261,335 | +5.955% |
| 2025-05-22 | 27.54 | 27.63 | 27.53 | 27.57 | +0.291% | 656,658 | +5.187% |
| 2025-05-21 | 27.48 | 27.50 | 27.40 | 27.49 | -0.435% | 859,200 | +5.493% |
| 2025-05-20 | 27.71 | 27.71 | 27.59 | 27.61 | -0.289% | 430,275 | +5.034% |
| 2025-05-19 | 27.65 | 27.72 | 27.64 | 27.69 | -0.681% | 894,436 | +4.731% |
| 2025-05-16 | 27.81 | 27.92 | 27.77 | 27.88 | +0.288% | 807,779 | +4.017% |
| 2025-05-15 | 27.78 | 27.84 | 27.75 | 27.80 | -0.251% | 850,483 | +4.317% |
| 2025-05-14 | 27.73 | 27.87 | 27.70 | 27.87 | +0.216% | 1,026,587 | +4.055% |
| 2025-05-13 | 27.94 | 27.96 | 27.81 | 27.81 | -0.856% | 736,933 | +4.279% |
| 2025-05-12 | 27.98 | 28.11 | 27.95 | 28.05 | +1.410% | 1,948,689 | +3.387% |
| 2025-05-09 | 27.65 | 27.68 | 27.59 | 27.66 | -0.288% | 1,307,051 | +4.845% |
| 2025-05-08 | 27.52 | 27.77 | 27.51 | 27.74 | +0.836% | 869,600 | +4.542% |
| 2025-05-07 | 27.39 | 27.52 | 27.36 | 27.51 | +0.732% | 812,228 | +5.416% |
| 2025-05-06 | 27.37 | 27.40 | 27.30 | 27.31 | -0.619% | 649,983 | +6.188% |
| 2025-05-05 | 27.39 | 27.52 | 27.39 | 27.48 | -0.182% | 617,675 | +5.531% |
| 2025-05-02 | 27.44 | 27.55 | 27.36 | 27.53 | -0.145% | 1,285,621 | +5.340% |
| 2025-05-01 | 27.49 | 27.63 | 27.48 | 27.57 | +0.584% | 1,921,407 | +5.187% |
| 2025-04-30 | 27.37 | 27.42 | 27.33 | 27.41 | +0.366% | 829,286 | +5.801% |
| 2025-04-29 | 27.25 | 27.32 | 27.23 | 27.31 | +0.331% | 852,381 | +6.188% |
| 2025-04-28 | 27.38 | 27.39 | 27.21 | 27.22 | -0.621% | 520,428 | +6.539% |
| 2025-04-25 | 27.42 | 27.45 | 27.35 | 27.39 | +0.256% | 680,645 | +5.878% |
| 2025-04-24 | 27.32 | 27.38 | 27.29 | 27.32 | -0.437% | 757,110 | +6.149% |
| 2025-04-23 | 27.28 | 27.47 | 27.25 | 27.44 | +0.919% | 3,933,451 | +5.685% |
| 2025-04-22 | 27.09 | 27.21 | 27.05 | 27.19 | +0.555% | 2,219,235 | +6.657% |
| 2025-04-21 | 27.02 | 27.08 | 26.99 | 27.04 | -0.952% | 1,208,917 | +7.249% |
| 2025-04-17 | 27.33 | 27.36 | 27.27 | 27.30 | +0.073% | 499,944 | +6.227% |
| 2025-04-16 | 27.34 | 27.37 | 27.23 | 27.28 | -0.836% | 1,330,531 | +6.305% |
| 2025-04-15 | 27.42 | 27.53 | 27.39 | 27.51 | 0.000% | 757,764 | +5.416% |