XSMO
Invesco S&P SmallCap Momentum ETF
stockNYSEETF
Market OpenOct 5, 2026 10:31:24 AM EDT
83.33USD-0.263%(-0.22)107,728
83.28Bid83.33Ask0.05SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
83.47USD-0.096%(-0.08)
XSMO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 83.28 | 83.33 | 82.81 | 83.33 | -0.263% | 107,728 | 0.000% |
| 2026-10-02 | 83.02 | 83.75 | 82.92 | 83.55 | +1.803% | 190,632 | -0.263% |
| 2026-10-01 | 81.23 | 82.31 | 80.85 | 82.07 | +0.601% | 411,527 | +1.535% |
| 2026-09-30 | 82.87 | 83.15 | 81.58 | 81.58 | -1.127% | 357,616 | +2.145% |
| 2026-09-29 | 83.04 | 83.31 | 82.00 | 82.51 | -0.494% | 211,295 | +0.994% |
| 2026-09-28 | 82.34 | 83.05 | 81.99 | 82.92 | +0.218% | 196,855 | +0.494% |
| 2026-09-25 | 82.70 | 83.00 | 82.14 | 82.74 | +0.522% | 281,776 | +0.713% |
| 2026-09-24 | 81.67 | 82.59 | 81.50 | 82.31 | +0.256% | 246,548 | +1.239% |
| 2026-09-23 | 82.30 | 82.42 | 81.78 | 82.10 | -0.785% | 251,079 | +1.498% |
| 2026-09-22 | 82.71 | 83.31 | 82.35 | 82.75 | +0.437% | 247,771 | +0.701% |
| 2026-09-21 | 82.81 | 82.81 | 82.28 | 82.39 | +0.256% | 303,056 | +1.141% |
| 2026-09-18 | 82.17 | 82.18 | 81.61 | 82.18 | -0.109% | 465,329 | +1.399% |
| 2026-09-17 | 83.19 | 83.19 | 82.16 | 82.27 | +0.587% | 268,908 | +1.288% |
| 2026-09-16 | 81.93 | 82.55 | 80.93 | 81.79 | +0.430% | 460,890 | +1.883% |
| 2026-09-15 | 82.31 | 82.31 | 81.01 | 81.44 | -1.033% | 469,323 | +2.321% |
| 2026-09-14 | 82.54 | 82.93 | 82.23 | 82.29 | -1.743% | 480,104 | +1.264% |
| 2026-09-11 | 84.51 | 84.51 | 83.56 | 83.75 | +0.227% | 183,770 | -0.501% |
| 2026-09-10 | 83.47 | 84.13 | 83.23 | 83.56 | -0.713% | 216,082 | -0.275% |
| 2026-09-09 | 84.79 | 85.29 | 84.08 | 84.16 | -1.105% | 308,003 | -0.986% |
| 2026-09-08 | 85.01 | 85.52 | 84.86 | 85.10 | +0.071% | 189,652 | -2.080% |
| 2026-09-04 | 84.13 | 85.08 | 84.13 | 85.04 | +0.734% | 166,861 | -2.011% |
| 2026-09-03 | 84.27 | 84.48 | 83.58 | 84.42 | +0.812% | 295,490 | -1.291% |
| 2026-09-02 | 83.19 | 83.93 | 83.06 | 83.74 | +1.074% | 261,998 | -0.490% |
| 2026-09-01 | 83.23 | 83.44 | 82.71 | 82.85 | -0.968% | 352,481 | +0.579% |
| 2026-08-31 | 84.10 | 84.16 | 83.34 | 83.66 | -0.582% | 157,854 | -0.394% |
| 2026-08-28 | 85.79 | 85.87 | 84.10 | 84.15 | -1.797% | 584,876 | -0.974% |
| 2026-08-27 | 85.68 | 85.84 | 85.06 | 85.69 | +0.035% | 265,581 | -2.754% |
| 2026-08-26 | 85.41 | 85.83 | 85.28 | 85.66 | +0.351% | 325,493 | -2.720% |
| 2026-08-25 | 85.97 | 85.97 | 85.03 | 85.36 | +0.106% | 179,473 | -2.378% |
| 2026-08-24 | 85.93 | 85.93 | 85.08 | 85.27 | -0.906% | 242,429 | -2.275% |
| 2026-08-21 | 86.22 | 86.31 | 85.60 | 86.05 | +0.537% | 281,002 | -3.161% |
| 2026-08-20 | 86.57 | 86.59 | 85.51 | 85.59 | -1.903% | 280,451 | -2.640% |
| 2026-08-19 | 88.60 | 88.60 | 87.04 | 87.25 | -0.581% | 489,794 | -4.493% |
| 2026-08-18 | 89.19 | 89.19 | 87.70 | 87.76 | -2.489% | 341,250 | -5.048% |
| 2026-08-17 | 89.49 | 90.08 | 89.42 | 90.00 | +0.458% | 216,970 | -7.411% |
| 2026-08-14 | 88.53 | 89.65 | 88.45 | 89.59 | +0.946% | 195,994 | -6.987% |
| 2026-08-13 | 89.72 | 89.72 | 88.72 | 88.75 | -0.683% | 245,132 | -6.107% |
| 2026-08-12 | 89.67 | 89.76 | 88.82 | 89.36 | +0.653% | 233,723 | -6.748% |
| 2026-08-11 | 88.91 | 89.26 | 88.58 | 88.78 | +0.441% | 287,685 | -6.139% |
| 2026-08-10 | 88.76 | 88.83 | 88.27 | 88.39 | -0.349% | 209,104 | -5.725% |
| 2026-08-07 | 89.17 | 89.17 | 88.07 | 88.70 | +0.408% | 181,776 | -6.054% |
| 2026-08-06 | 89.03 | 90.11 | 88.23 | 88.34 | -0.675% | 248,942 | -5.671% |
| 2026-08-05 | 89.92 | 90.68 | 88.88 | 88.94 | -1.331% | 321,857 | -6.308% |
| 2026-08-04 | 89.17 | 90.47 | 88.83 | 90.14 | +2.026% | 287,090 | -7.555% |
| 2026-08-03 | 87.07 | 88.43 | 86.75 | 88.35 | +1.833% | 293,312 | -5.682% |
| 2026-07-31 | 87.85 | 87.85 | 85.75 | 86.76 | -0.230% | 169,025 | -3.953% |
| 2026-07-30 | 86.04 | 87.01 | 85.64 | 86.96 | +2.559% | 242,430 | -4.174% |
| 2026-07-29 | 86.80 | 86.86 | 84.48 | 84.79 | -2.529% | 343,789 | -1.722% |
| 2026-07-28 | 87.39 | 87.39 | 85.95 | 86.99 | -0.606% | 187,516 | -4.207% |
| 2026-07-27 | 88.12 | 88.58 | 86.64 | 87.52 | +0.080% | 261,138 | -4.787% |
| 2026-07-24 | 88.72 | 88.72 | 87.24 | 87.45 | -0.850% | 251,590 | -4.711% |
| 2026-07-23 | 87.50 | 88.45 | 87.41 | 88.20 | -0.102% | 240,554 | -5.522% |
| 2026-07-22 | 88.31 | 88.81 | 88.13 | 88.29 | -0.485% | 237,749 | -5.618% |
| 2026-07-21 | 87.67 | 88.83 | 87.15 | 88.72 | +2.153% | 261,530 | -6.075% |
| 2026-07-20 | 88.20 | 88.59 | 86.83 | 86.85 | -1.037% | 170,317 | -4.053% |
| 2026-07-17 | 86.64 | 88.43 | 86.64 | 87.76 | -0.397% | 332,251 | -5.048% |
| 2026-07-16 | 87.80 | 89.11 | 87.77 | 88.11 | -0.721% | 333,780 | -5.425% |
| 2026-07-15 | 88.37 | 88.78 | 87.88 | 88.75 | +0.578% | 198,299 | -6.107% |
| 2026-07-14 | 88.73 | 88.92 | 87.98 | 88.24 | +0.731% | 278,687 | -5.564% |
| 2026-07-13 | 88.45 | 88.83 | 87.37 | 87.60 | -1.706% | 263,612 | -4.874% |
| 2026-07-10 | 89.19 | 89.44 | 88.64 | 89.12 | -0.313% | 244,089 | -6.497% |
| 2026-07-09 | 89.73 | 89.95 | 89.36 | 89.40 | +0.676% | 231,760 | -6.790% |
| 2026-07-08 | 88.52 | 89.29 | 87.85 | 88.80 | -0.604% | 239,717 | -6.160% |
| 2026-07-07 | 90.53 | 90.73 | 88.87 | 89.34 | -1.857% | 176,657 | -6.727% |
| 2026-07-06 | 90.68 | 91.88 | 90.68 | 91.03 | +0.641% | 207,404 | -8.459% |
| 2026-07-02 | 92.23 | 92.61 | 89.38 | 90.45 | -1.546% | 346,826 | -7.872% |
| 2026-07-01 | 93.22 | 93.40 | 91.78 | 91.87 | -1.880% | 349,400 | -9.296% |
| 2026-06-30 | 92.33 | 93.67 | 91.88 | 93.63 | +1.761% | 204,837 | -11.001% |
| 2026-06-29 | 91.38 | 92.13 | 90.57 | 92.01 | +0.999% | 290,699 | -9.434% |
| 2026-06-26 | 90.66 | 91.51 | 90.24 | 91.10 | -0.132% | 376,568 | -8.529% |
| 2026-06-25 | 90.82 | 91.91 | 90.33 | 91.22 | +1.536% | 212,525 | -8.649% |
| 2026-06-24 | 89.42 | 90.78 | 89.14 | 89.84 | +0.729% | 245,189 | -7.246% |
| 2026-06-23 | 87.89 | 89.77 | 87.74 | 89.19 | -1.054% | 196,239 | -6.570% |
| 2026-06-22 | 90.17 | 90.34 | 89.46 | 90.14 | +0.178% | 317,416 | -7.555% |
| 2026-06-18 | 89.99 | 90.02 | 88.84 | 89.98 | +1.868% | 240,357 | -7.391% |
| 2026-06-17 | 89.07 | 89.80 | 88.03 | 88.33 | -0.675% | 260,493 | -5.661% |
| 2026-06-16 | 90.29 | 90.53 | 88.68 | 88.93 | -1.178% | 270,448 | -6.297% |
| 2026-06-15 | 91.07 | 91.29 | 89.45 | 89.99 | +0.301% | 178,585 | -7.401% |
| 2026-06-12 | 89.23 | 90.55 | 88.88 | 89.72 | +1.218% | 218,122 | -7.122% |
| 2026-06-11 | 86.40 | 88.74 | 86.24 | 88.64 | +3.830% | 303,873 | -5.991% |
| 2026-06-10 | 86.49 | 87.56 | 85.23 | 85.37 | -1.409% | 262,562 | -2.390% |
| 2026-06-09 | 87.67 | 88.41 | 84.35 | 86.59 | -0.081% | 379,410 | -3.765% |
| 2026-06-08 | 87.51 | 87.51 | 86.35 | 86.66 | +0.662% | 150,702 | -3.843% |
| 2026-06-05 | 87.90 | 88.23 | 85.67 | 86.09 | -2.997% | 180,824 | -3.206% |
| 2026-06-04 | 87.21 | 89.13 | 86.75 | 88.75 | +1.220% | 145,171 | -6.107% |
| 2026-06-03 | 87.88 | 88.35 | 87.34 | 87.68 | -0.556% | 214,782 | -4.961% |
| 2026-06-02 | 87.05 | 88.42 | 87.03 | 88.17 | +1.450% | 163,392 | -5.489% |
| 2026-06-01 | 87.35 | 88.28 | 86.22 | 86.91 | -1.384% | 243,704 | -4.119% |
| 2026-05-29 | 88.69 | 88.90 | 87.71 | 88.13 | -1.055% | 235,733 | -5.446% |
| 2026-05-28 | 88.93 | 89.40 | 88.14 | 89.07 | -0.157% | 220,810 | -6.444% |
| 2026-05-27 | 89.23 | 89.37 | 88.32 | 89.21 | +0.428% | 240,167 | -6.591% |
| 2026-05-26 | 87.34 | 88.93 | 87.17 | 88.83 | +3.219% | 237,556 | -6.192% |
| 2026-05-22 | 85.73 | 86.42 | 85.23 | 86.06 | +0.962% | 154,949 | -3.172% |
| 2026-05-21 | 84.51 | 85.60 | 84.23 | 85.24 | +0.059% | 209,703 | -2.241% |
| 2026-05-20 | 83.74 | 85.33 | 83.55 | 85.19 | +2.220% | 212,200 | -2.183% |
| 2026-05-19 | 83.80 | 84.04 | 82.36 | 83.34 | -0.951% | 201,662 | -0.012% |
| 2026-05-18 | 85.26 | 85.32 | 83.78 | 84.14 | -0.731% | 222,591 | -0.963% |
| 2026-05-15 | 85.46 | 85.50 | 84.68 | 84.76 | -2.238% | 251,336 | -1.687% |
| 2026-05-14 | 86.54 | 87.05 | 86.16 | 86.70 | +0.873% | 212,156 | -3.887% |
| 2026-05-13 | 86.38 | 86.38 | 85.07 | 85.95 | -0.325% | 188,597 | -3.048% |
| 2026-05-12 | 87.10 | 87.18 | 85.07 | 86.23 | -1.530% | 245,145 | -3.363% |
| 2026-05-11 | 87.48 | 88.10 | 87.41 | 87.57 | +0.424% | 221,019 | -4.842% |
| 2026-05-08 | 87.26 | 87.51 | 86.75 | 87.20 | +0.751% | 232,304 | -4.438% |
| 2026-05-07 | 88.00 | 88.00 | 86.05 | 86.55 | -1.323% | 232,043 | -3.720% |
| 2026-05-06 | 88.11 | 88.11 | 86.66 | 87.71 | -0.702% | 289,103 | -4.994% |
| 2026-05-05 | 87.39 | 88.56 | 87.39 | 88.33 | +2.045% | 203,809 | -5.661% |
| 2026-05-04 | 86.88 | 87.38 | 86.06 | 86.56 | -0.631% | 335,983 | -3.732% |
| 2026-05-01 | 87.00 | 87.55 | 86.59 | 87.11 | +0.427% | 203,453 | -4.339% |
| 2026-04-30 | 85.16 | 86.76 | 84.88 | 86.74 | +3.459% | 209,862 | -3.931% |
| 2026-04-29 | 84.93 | 84.93 | 83.51 | 83.84 | -1.341% | 416,273 | -0.608% |
| 2026-04-28 | 85.66 | 86.00 | 84.41 | 84.98 | -0.863% | 181,415 | -1.942% |
| 2026-04-27 | 86.24 | 86.49 | 85.44 | 85.72 | -0.268% | 221,250 | -2.788% |
| 2026-04-24 | 85.98 | 86.40 | 85.07 | 85.95 | +0.526% | 261,178 | -3.048% |
| 2026-04-23 | 85.40 | 86.10 | 84.43 | 85.50 | +0.482% | 227,942 | -2.538% |
| 2026-04-22 | 85.49 | 85.54 | 84.67 | 85.09 | +0.734% | 372,145 | -2.068% |
| 2026-04-21 | 85.36 | 85.70 | 84.25 | 84.47 | -0.845% | 217,712 | -1.350% |
| 2026-04-20 | 84.42 | 85.25 | 84.42 | 85.19 | +0.472% | 215,355 | -2.183% |
| 2026-04-17 | 83.77 | 85.40 | 83.38 | 84.79 | +2.564% | 269,154 | -1.722% |
| 2026-04-16 | 82.63 | 82.76 | 82.21 | 82.67 | +0.012% | 284,048 | +0.798% |
| 2026-04-15 | 83.23 | 83.23 | 81.82 | 82.66 | -0.721% | 367,298 | +0.811% |
| 2026-04-14 | 83.03 | 83.52 | 82.60 | 83.26 | +0.701% | 176,106 | +0.084% |
| 2026-04-13 | 81.44 | 82.72 | 81.44 | 82.68 | +1.125% | 165,511 | +0.786% |
| 2026-04-10 | 82.31 | 82.31 | 81.57 | 81.76 | -0.378% | 183,606 | +1.920% |
| 2026-04-09 | 81.14 | 82.44 | 81.00 | 82.07 | +0.885% | 302,148 | +1.535% |
| 2026-04-08 | 81.07 | 81.59 | 80.50 | 81.35 | +3.683% | 346,141 | +2.434% |
| 2026-04-07 | 77.64 | 78.59 | 77.28 | 78.46 | +0.809% | 180,538 | +6.207% |
| 2026-04-06 | 77.71 | 77.92 | 77.08 | 77.83 | +0.116% | 359,611 | +7.067% |
| 2026-04-02 | 75.49 | 78.06 | 75.49 | 77.74 | +1.014% | 221,031 | +7.191% |
| 2026-04-01 | 76.86 | 77.83 | 76.86 | 76.96 | +1.237% | 332,369 | +8.277% |
| 2026-03-31 | 74.71 | 76.48 | 74.50 | 76.02 | +3.443% | 329,863 | +9.616% |
| 2026-03-30 | 75.86 | 75.86 | 73.24 | 73.49 | -2.013% | 325,267 | +13.390% |
| 2026-03-27 | 75.43 | 75.93 | 74.71 | 75.00 | -1.134% | 240,896 | +11.107% |
| 2026-03-26 | 76.91 | 77.49 | 75.68 | 75.86 | -2.368% | 233,767 | +9.847% |
| 2026-03-25 | 77.34 | 77.85 | 76.96 | 77.70 | +1.662% | 153,168 | +7.246% |
| 2026-03-24 | 74.60 | 76.84 | 74.60 | 76.43 | +1.622% | 191,692 | +9.028% |
| 2026-03-23 | 75.13 | 76.44 | 75.09 | 75.21 | +2.007% | 169,985 | +10.796% |
| 2026-03-20 | 75.67 | 75.67 | 73.50 | 73.73 | -2.306% | 459,859 | +13.020% |
| 2026-03-19 | 74.48 | 76.15 | 74.23 | 75.47 | +0.479% | 435,535 | +10.415% |
| 2026-03-18 | 75.82 | 76.02 | 75.09 | 75.11 | -1.392% | 197,971 | +10.944% |
| 2026-03-17 | 76.10 | 76.41 | 75.69 | 76.17 | +0.554% | 187,785 | +9.400% |
| 2026-03-16 | 75.97 | 76.37 | 75.56 | 75.75 | +1.000% | 316,644 | +10.007% |
| 2026-03-13 | 75.85 | 76.09 | 74.69 | 75.00 | -0.186% | 452,369 | +11.107% |
| 2026-03-12 | 75.52 | 75.96 | 75.04 | 75.14 | -1.957% | 341,768 | +10.900% |
| 2026-03-11 | 76.71 | 77.11 | 75.99 | 76.64 | -0.195% | 451,922 | +8.729% |
| 2026-03-10 | 76.89 | 78.31 | 76.67 | 76.79 | -0.312% | 427,916 | +8.517% |
| 2026-03-09 | 75.28 | 77.24 | 74.16 | 77.03 | +0.904% | 419,936 | +8.179% |
| 2026-03-06 | 76.74 | 76.89 | 76.02 | 76.34 | -2.391% | 252,774 | +9.156% |
| 2026-03-05 | 78.92 | 79.35 | 77.43 | 78.21 | -1.759% | 378,472 | +6.546% |
| 2026-03-04 | 79.90 | 80.00 | 78.83 | 79.61 | +0.302% | 268,848 | +4.673% |
| 2026-03-03 | 78.47 | 79.76 | 77.55 | 79.37 | -1.489% | 285,875 | +4.989% |
| 2026-03-02 | 78.69 | 80.78 | 78.69 | 80.57 | +0.952% | 365,817 | +3.426% |
| 2026-02-27 | 79.67 | 79.83 | 79.20 | 79.81 | -1.042% | 205,195 | +4.410% |
| 2026-02-26 | 80.80 | 81.20 | 79.73 | 80.65 | +0.523% | 313,682 | +3.323% |
| 2026-02-25 | 80.06 | 80.36 | 79.25 | 80.23 | +1.147% | 197,947 | +3.864% |
| 2026-02-24 | 78.76 | 79.59 | 78.69 | 79.32 | +1.148% | 175,212 | +5.055% |
| 2026-02-23 | 79.44 | 79.44 | 77.89 | 78.42 | -1.581% | 220,036 | +6.261% |
| 2026-02-20 | 79.03 | 80.09 | 78.87 | 79.68 | +0.555% | 220,059 | +4.581% |
| 2026-02-19 | 79.25 | 79.53 | 78.74 | 79.24 | -0.615% | 288,631 | +5.162% |
| 2026-02-18 | 79.68 | 80.71 | 79.44 | 79.73 | +0.163% | 449,993 | +4.515% |
| 2026-02-17 | 79.74 | 80.09 | 79.10 | 79.60 | -0.100% | 300,905 | +4.686% |
| 2026-02-13 | 79.16 | 80.12 | 78.54 | 79.68 | +0.912% | 197,204 | +4.581% |
| 2026-02-12 | 80.97 | 81.36 | 78.83 | 78.96 | -1.779% | 312,740 | +5.534% |
| 2026-02-11 | 81.02 | 81.21 | 79.69 | 80.39 | -0.062% | 208,002 | +3.657% |
| 2026-02-10 | 80.87 | 81.01 | 80.34 | 80.44 | -0.433% | 189,228 | +3.593% |
| 2026-02-09 | 80.26 | 81.20 | 80.26 | 80.79 | +0.498% | 229,070 | +3.144% |
| 2026-02-06 | 78.87 | 80.56 | 78.65 | 80.39 | +3.329% | 274,244 | +3.657% |
| 2026-02-05 | 77.21 | 78.64 | 77.21 | 77.80 | +0.738% | 237,987 | +7.108% |
| 2026-02-04 | 77.59 | 77.86 | 76.62 | 77.23 | -0.116% | 394,793 | +7.898% |
| 2026-02-03 | 77.34 | 77.86 | 76.27 | 77.32 | +0.026% | 346,532 | +7.773% |
| 2026-02-02 | 76.13 | 77.63 | 76.13 | 77.30 | +1.377% | 273,772 | +7.801% |
| 2026-01-30 | 76.23 | 76.99 | 75.66 | 76.25 | -0.910% | 206,941 | +9.285% |
| 2026-01-29 | 76.76 | 77.12 | 76.01 | 76.95 | +0.588% | 326,132 | +8.291% |
| 2026-01-28 | 77.14 | 77.32 | 76.25 | 76.50 | +0.013% | 208,667 | +8.928% |
| 2026-01-27 | 76.92 | 76.92 | 76.19 | 76.49 | -0.649% | 210,533 | +8.942% |
| 2026-01-26 | 76.95 | 77.50 | 76.65 | 76.99 | +0.065% | 182,652 | +8.235% |
| 2026-01-23 | 78.01 | 78.01 | 76.50 | 76.94 | -1.599% | 297,381 | +8.305% |
| 2026-01-22 | 79.02 | 79.19 | 78.07 | 78.19 | -0.038% | 375,922 | +6.574% |
| 2026-01-21 | 77.12 | 78.58 | 76.83 | 78.22 | +2.022% | 535,331 | +6.533% |
| 2026-01-20 | 76.46 | 77.34 | 76.15 | 76.67 | -0.918% | 432,053 | +8.687% |
| 2026-01-16 | 77.59 | 77.67 | 77.05 | 77.38 | -0.103% | 175,761 | +7.689% |
| 2026-01-15 | 76.65 | 77.90 | 76.65 | 77.46 | +1.734% | 198,160 | +7.578% |
| 2026-01-14 | 75.79 | 76.22 | 75.36 | 76.14 | +0.475% | 184,536 | +9.443% |
| 2026-01-13 | 75.66 | 76.27 | 75.58 | 75.78 | +0.397% | 219,559 | +9.963% |
| 2026-01-12 | 74.47 | 75.55 | 74.43 | 75.48 | +0.734% | 147,312 | +10.400% |
| 2026-01-09 | 74.45 | 74.95 | 74.00 | 74.93 | +1.079% | 238,234 | +11.210% |
| 2026-01-08 | 73.48 | 74.18 | 73.48 | 74.13 | +0.624% | 221,864 | +12.411% |
| 2026-01-07 | 74.27 | 74.27 | 72.97 | 73.67 | -0.647% | 275,598 | +13.113% |
| 2026-01-06 | 73.43 | 74.16 | 72.73 | 74.15 | +0.611% | 342,763 | +12.380% |
| 2026-01-05 | 73.14 | 74.02 | 73.14 | 73.70 | +1.097% | 287,761 | +13.066% |
| 2026-01-02 | 72.23 | 72.97 | 72.15 | 72.90 | +1.236% | 140,861 | +14.307% |
| 2025-12-31 | 72.98 | 72.98 | 71.95 | 72.01 | -1.773% | 123,278 | +15.720% |
| 2025-12-30 | 74.04 | 74.04 | 73.24 | 73.31 | -1.093% | 146,125 | +13.668% |
| 2025-12-29 | 74.31 | 74.52 | 73.91 | 74.12 | -0.683% | 113,094 | +12.426% |
| 2025-12-26 | 74.71 | 74.71 | 74.38 | 74.63 | -0.120% | 91,567 | +11.658% |
| 2025-12-24 | 74.55 | 74.74 | 74.39 | 74.72 | +0.241% | 75,441 | +11.523% |
| 2025-12-23 | 74.56 | 74.77 | 74.35 | 74.54 | -0.134% | 165,834 | +11.792% |
| 2025-12-22 | 74.12 | 74.80 | 74.12 | 74.64 | +1.001% | 255,580 | +11.643% |
| 2025-12-19 | 73.62 | 74.15 | 73.39 | 73.90 | +0.722% | 125,739 | +12.760% |
| 2025-12-18 | 73.66 | 74.25 | 73.37 | 73.37 | +0.466% | 121,534 | +13.575% |
| 2025-12-17 | 74.13 | 74.57 | 72.88 | 73.03 | -1.204% | 188,985 | +14.104% |
| 2025-12-16 | 74.64 | 74.80 | 73.64 | 73.92 | -1.004% | 204,714 | +12.730% |
| 2025-12-15 | 75.05 | 75.36 | 74.57 | 74.67 | +0.027% | 151,765 | +11.598% |
| 2025-12-12 | 75.89 | 75.93 | 74.53 | 74.65 | -1.582% | 210,781 | +11.628% |
| 2025-12-11 | 74.81 | 75.89 | 74.77 | 75.85 | +1.580% | 201,916 | +9.862% |
| 2025-12-10 | 73.54 | 75.10 | 73.54 | 74.67 | +1.481% | 236,283 | +11.598% |
| 2025-12-09 | 73.13 | 73.97 | 73.12 | 73.58 | +0.492% | 166,170 | +13.251% |
| 2025-12-08 | 73.81 | 73.81 | 73.09 | 73.22 | -0.191% | 226,247 | +13.808% |
| 2025-12-05 | 73.79 | 73.79 | 73.11 | 73.36 | -0.190% | 180,461 | +13.591% |
| 2025-12-04 | 73.11 | 73.96 | 72.94 | 73.50 | +0.561% | 254,966 | +13.374% |
| 2025-12-03 | 72.74 | 73.34 | 72.47 | 73.09 | +0.814% | 216,441 | +14.010% |
| 2025-12-02 | 73.20 | 73.20 | 72.50 | 72.50 | -0.248% | 221,058 | +14.938% |
| 2025-12-01 | 72.86 | 73.15 | 72.61 | 72.68 | -1.384% | 202,054 | +14.653% |
| 2025-11-28 | 73.86 | 73.86 | 73.46 | 73.70 | +0.190% | 177,817 | +13.066% |
| 2025-11-26 | 73.18 | 74.28 | 73.18 | 73.56 | +0.684% | 230,290 | +13.282% |
| 2025-11-25 | 71.72 | 73.35 | 71.61 | 73.06 | +2.411% | 165,872 | +14.057% |
| 2025-11-24 | 70.37 | 71.48 | 70.37 | 71.34 | +1.667% | 261,868 | +16.807% |
| 2025-11-21 | 68.94 | 70.76 | 68.92 | 70.17 | +2.274% | 289,802 | +18.754% |
| 2025-11-20 | 71.01 | 71.27 | 68.59 | 68.61 | -1.733% | 233,208 | +21.455% |
| 2025-11-19 | 70.02 | 70.61 | 69.65 | 69.82 | +0.345% | 216,135 | +19.350% |
| 2025-11-18 | 69.05 | 70.07 | 69.05 | 69.58 | 0.000% | 299,570 | +19.761% |
| 2025-11-17 | 70.70 | 71.08 | 69.29 | 69.58 | -1.903% | 591,917 | +19.761% |
| 2025-11-14 | 70.00 | 71.25 | 69.90 | 70.93 | +0.056% | 372,158 | +17.482% |
| 2025-11-13 | 72.44 | 72.62 | 70.58 | 70.89 | -2.423% | 272,820 | +17.548% |
| 2025-11-12 | 72.62 | 73.42 | 72.60 | 72.65 | +0.415% | 420,965 | +14.701% |
| 2025-11-11 | 72.39 | 72.56 | 71.98 | 72.35 | -0.041% | 221,749 | +15.176% |
| 2025-11-10 | 72.52 | 72.82 | 72.04 | 72.38 | +0.766% | 229,027 | +15.128% |
| 2025-11-07 | 71.00 | 71.97 | 70.69 | 71.83 | +0.377% | 243,907 | +16.010% |
| 2025-11-06 | 72.99 | 72.99 | 71.54 | 71.56 | -1.636% | 459,264 | +16.448% |
| 2025-11-05 | 71.58 | 73.04 | 71.38 | 72.75 | +1.891% | 207,763 | +14.543% |
| 2025-11-04 | 71.73 | 72.06 | 71.30 | 71.40 | -0.751% | 324,356 | +16.709% |
| 2025-11-03 | 71.79 | 71.95 | 70.95 | 71.94 | +0.419% | 304,556 | +15.833% |
| 2025-10-31 | 71.65 | 71.89 | 71.20 | 71.64 | +0.308% | 265,401 | +16.318% |
| 2025-10-30 | 72.09 | 72.86 | 71.28 | 71.42 | -1.381% | 243,777 | +16.676% |
| 2025-10-29 | 72.90 | 73.29 | 71.81 | 72.42 | -1.523% | 258,633 | +15.065% |
| 2025-10-28 | 73.99 | 73.99 | 73.31 | 73.54 | -0.675% | 318,359 | +13.312% |
| 2025-10-27 | 74.68 | 74.71 | 73.91 | 74.04 | +0.041% | 144,304 | +12.547% |
| 2025-10-24 | 74.20 | 74.49 | 73.99 | 74.01 | +0.914% | 218,948 | +12.593% |
| 2025-10-23 | 72.48 | 73.39 | 72.45 | 73.34 | +0.978% | 132,404 | +13.621% |
| 2025-10-22 | 73.66 | 73.73 | 71.86 | 72.63 | -1.318% | 411,520 | +14.732% |
| 2025-10-21 | 73.42 | 73.67 | 72.88 | 73.60 | +0.286% | 132,533 | +13.220% |
| 2025-10-20 | 73.18 | 73.64 | 72.94 | 73.39 | +1.256% | 218,162 | +13.544% |
| 2025-10-17 | 72.40 | 72.97 | 72.05 | 72.48 | -0.412% | 242,749 | +14.970% |
| 2025-10-16 | 73.83 | 73.83 | 72.50 | 72.78 | -1.101% | 217,663 | +14.496% |
| 2025-10-15 | 73.54 | 74.00 | 73.03 | 73.59 | +0.808% | 193,750 | +13.235% |
| 2025-10-14 | 71.20 | 73.24 | 71.20 | 73.00 | +1.304% | 179,463 | +14.151% |
| 2025-10-13 | 71.79 | 72.35 | 71.63 | 72.06 | +1.823% | 126,500 | +15.640% |
| 2025-10-10 | 72.67 | 72.86 | 70.73 | 70.77 | -2.480% | 219,307 | +17.748% |
| 2025-10-09 | 73.13 | 73.30 | 72.45 | 72.57 | -1.104% | 129,548 | +14.827% |
| 2025-10-08 | 73.05 | 73.45 | 72.64 | 73.38 | +0.894% | 166,886 | +13.560% |
| 2025-10-07 | 73.83 | 73.83 | 72.50 | 72.73 | -1.195% | 217,120 | +14.574% |
| 2025-10-06 | 74.30 | 74.35 | 73.54 | 73.61 | +0.068% | 113,478 | +13.205% |
| 2025-10-03 | 73.86 | 74.35 | 73.49 | 73.56 | -0.109% | 218,154 | +13.282% |
| 2025-10-02 | 73.47 | 73.72 | 72.66 | 73.64 | +0.136% | 185,498 | +13.159% |
| 2025-10-01 | 73.32 | 73.81 | 72.94 | 73.54 | -0.041% | 174,552 | +13.312% |
| 2025-09-30 | 73.43 | 73.68 | 72.90 | 73.57 | +0.314% | 165,650 | +13.266% |
| 2025-09-29 | 73.70 | 73.70 | 73.06 | 73.34 | +0.123% | 153,771 | +13.621% |
| 2025-09-26 | 72.61 | 73.29 | 72.56 | 73.25 | +1.188% | 178,752 | +13.761% |
| 2025-09-25 | 72.17 | 72.52 | 71.76 | 72.39 | -0.495% | 191,250 | +15.113% |
| 2025-09-24 | 73.92 | 74.03 | 72.75 | 72.75 | -1.476% | 171,655 | +14.543% |
| 2025-09-23 | 73.82 | 74.49 | 73.72 | 73.84 | +0.122% | 234,653 | +12.852% |
| 2025-09-22 | 73.40 | 73.81 | 72.95 | 73.75 | +0.628% | 225,053 | +12.990% |
| 2025-09-19 | 74.51 | 74.51 | 73.18 | 73.29 | -1.133% | 291,537 | +13.699% |
| 2025-09-18 | 73.00 | 74.18 | 72.85 | 74.13 | +2.150% | 210,462 | +12.411% |
| 2025-09-17 | 72.53 | 73.97 | 72.11 | 72.57 | +0.290% | 235,982 | +14.827% |
| 2025-09-16 | 72.72 | 72.82 | 71.87 | 72.36 | -0.714% | 594,383 | +15.160% |
| 2025-09-15 | 73.50 | 73.50 | 72.74 | 72.88 | -0.383% | 155,926 | +14.339% |
| 2025-09-12 | 74.21 | 74.21 | 73.16 | 73.16 | -1.521% | 155,772 | +13.901% |
| 2025-09-11 | 73.16 | 74.32 | 73.00 | 74.29 | +1.991% | 179,629 | +12.169% |
| 2025-09-10 | 73.06 | 73.43 | 72.56 | 72.84 | -0.260% | 163,583 | +14.401% |
| 2025-09-09 | 73.32 | 73.32 | 72.36 | 73.03 | -0.450% | 248,782 | +14.104% |
| 2025-09-08 | 73.44 | 73.44 | 72.68 | 73.36 | +0.191% | 179,519 | +13.591% |
| 2025-09-05 | 73.68 | 74.11 | 72.63 | 73.22 | -0.096% | 363,492 | +13.808% |
| 2025-09-04 | 72.49 | 73.38 | 72.49 | 73.29 | +1.482% | 305,213 | +13.699% |
| 2025-09-03 | 72.04 | 72.64 | 71.79 | 72.22 | -0.042% | 143,163 | +15.384% |
| 2025-09-02 | 71.69 | 72.25 | 71.45 | 72.25 | -0.496% | 223,360 | +15.336% |
| 2025-08-29 | 73.10 | 73.10 | 72.36 | 72.61 | -0.561% | 246,374 | +14.764% |
| 2025-08-28 | 73.25 | 73.28 | 72.70 | 73.02 | +0.041% | 157,970 | +14.119% |
| 2025-08-27 | 72.62 | 73.13 | 72.54 | 72.99 | +0.468% | 298,627 | +14.166% |
| 2025-08-26 | 72.05 | 72.83 | 71.95 | 72.65 | +0.945% | 214,021 | +14.701% |
| 2025-08-25 | 72.45 | 72.63 | 71.91 | 71.97 | -0.881% | 1,040,839 | +15.784% |
| 2025-08-22 | 70.64 | 72.80 | 70.57 | 72.61 | +3.345% | 316,120 | +14.764% |
| 2025-08-21 | 70.10 | 70.35 | 69.88 | 70.26 | -0.100% | 137,085 | +18.602% |
| 2025-08-20 | 70.35 | 70.52 | 69.75 | 70.33 | -0.326% | 222,858 | +18.484% |
| 2025-08-19 | 70.57 | 71.02 | 70.28 | 70.56 | +0.071% | 149,238 | +18.098% |
| 2025-08-18 | 70.34 | 70.63 | 70.25 | 70.51 | +0.313% | 109,048 | +18.182% |
| 2025-08-15 | 70.84 | 70.86 | 69.97 | 70.29 | -0.608% | 117,162 | +18.552% |
| 2025-08-14 | 71.01 | 71.03 | 70.32 | 70.72 | -1.436% | 221,955 | +17.831% |
| 2025-08-13 | 71.11 | 71.77 | 70.69 | 71.75 | +1.528% | 439,372 | +16.139% |
| 2025-08-12 | 68.98 | 70.67 | 68.93 | 70.67 | +3.213% | 303,876 | +17.914% |
| 2025-08-11 | 68.40 | 68.66 | 68.34 | 68.47 | +0.132% | 179,159 | +21.703% |
| 2025-08-08 | 68.62 | 68.81 | 68.24 | 68.38 | +0.235% | 128,408 | +21.863% |
| 2025-08-07 | 68.95 | 68.95 | 67.93 | 68.22 | -0.597% | 194,558 | +22.149% |
| 2025-08-06 | 68.54 | 68.72 | 68.25 | 68.63 | +0.601% | 214,840 | +21.419% |
| 2025-08-05 | 68.33 | 68.33 | 67.40 | 68.22 | +0.176% | 206,171 | +22.149% |
| 2025-08-04 | 67.48 | 68.10 | 67.23 | 68.10 | +1.490% | 367,555 | +22.364% |
| 2025-08-01 | 67.18 | 67.53 | 66.16 | 67.10 | -1.309% | 298,579 | +24.188% |
| 2025-07-31 | 68.38 | 68.75 | 67.83 | 67.99 | -0.846% | 138,718 | +22.562% |
| 2025-07-30 | 68.69 | 69.44 | 68.26 | 68.57 | +0.175% | 234,459 | +21.525% |
| 2025-07-29 | 68.84 | 68.96 | 68.36 | 68.45 | +0.044% | 154,517 | +21.738% |
| 2025-07-28 | 68.58 | 68.58 | 68.15 | 68.42 | -0.015% | 316,232 | +21.792% |
| 2025-07-25 | 68.09 | 68.43 | 67.80 | 68.43 | +0.795% | 102,804 | +21.774% |
| 2025-07-24 | 68.88 | 68.88 | 67.78 | 67.89 | -1.780% | 128,030 | +22.743% |
| 2025-07-23 | 68.85 | 69.12 | 68.68 | 69.12 | +0.949% | 147,536 | +20.558% |
| 2025-07-22 | 68.39 | 68.67 | 68.03 | 68.47 | +0.015% | 182,090 | +21.703% |
| 2025-07-21 | 68.82 | 68.95 | 68.37 | 68.46 | +0.058% | 221,138 | +21.721% |
| 2025-07-18 | 69.45 | 69.45 | 68.33 | 68.42 | -1.041% | 327,835 | +21.792% |
| 2025-07-17 | 68.63 | 69.27 | 68.43 | 69.14 | +0.831% | 159,271 | +20.524% |
| 2025-07-16 | 68.41 | 68.66 | 67.59 | 68.57 | +0.661% | 203,837 | +21.525% |
| 2025-07-15 | 69.67 | 69.67 | 68.06 | 68.12 | -1.816% | 144,232 | +22.328% |
| 2025-07-14 | 68.82 | 69.41 | 68.64 | 69.38 | +0.887% | 144,791 | +20.107% |
| 2025-07-11 | 69.21 | 69.21 | 68.56 | 68.77 | -1.079% | 145,817 | +21.172% |
| 2025-07-10 | 69.04 | 69.90 | 68.88 | 69.52 | +0.593% | 180,320 | +19.865% |
| 2025-07-09 | 68.67 | 69.11 | 68.25 | 69.11 | +1.112% | 159,582 | +20.576% |
| 2025-07-08 | 68.48 | 68.74 | 68.16 | 68.35 | +0.147% | 362,906 | +21.917% |
| 2025-07-07 | 68.84 | 69.29 | 67.96 | 68.25 | -1.629% | 286,956 | +22.095% |
| 2025-07-03 | 69.07 | 69.43 | 68.96 | 69.38 | +0.872% | 132,101 | +20.107% |
| 2025-07-02 | 68.28 | 68.84 | 67.94 | 68.78 | +0.821% | 265,034 | +21.154% |
| 2025-07-01 | 67.65 | 68.88 | 67.65 | 68.22 | +0.294% | 208,144 | +22.149% |
| 2025-06-30 | 68.21 | 68.37 | 67.78 | 68.02 | -0.132% | 241,613 | +22.508% |
| 2025-06-27 | 68.05 | 68.47 | 67.56 | 68.11 | +0.591% | 390,785 | +22.346% |
| 2025-06-26 | 67.09 | 67.74 | 66.91 | 67.71 | +1.317% | 124,474 | +23.069% |
| 2025-06-25 | 67.62 | 67.62 | 66.74 | 66.83 | -1.081% | 192,635 | +24.690% |
| 2025-06-24 | 67.44 | 67.78 | 67.09 | 67.56 | +1.077% | 227,198 | +23.342% |
| 2025-06-23 | 65.78 | 66.84 | 65.33 | 66.84 | +0.997% | 143,031 | +24.671% |
| 2025-06-20 | 66.63 | 66.63 | 65.95 | 66.18 | -0.075% | 126,896 | +25.914% |
| 2025-06-18 | 65.79 | 66.78 | 65.70 | 66.23 | +0.745% | 198,004 | +25.819% |
| 2025-06-17 | 65.88 | 66.25 | 65.67 | 65.74 | -0.904% | 162,276 | +26.757% |
| 2025-06-16 | 66.20 | 66.81 | 66.06 | 66.34 | +1.282% | 296,810 | +25.610% |
| 2025-06-13 | 65.80 | 66.23 | 65.31 | 65.50 | -1.946% | 245,447 | +27.221% |
| 2025-06-12 | 66.48 | 66.84 | 66.40 | 66.80 | -0.224% | 126,318 | +24.746% |
| 2025-06-11 | 67.38 | 67.64 | 66.89 | 66.95 | -0.149% | 218,171 | +24.466% |
| 2025-06-10 | 67.27 | 67.35 | 66.78 | 67.05 | -0.045% | 162,521 | +24.280% |
| 2025-06-09 | 67.34 | 67.37 | 66.74 | 67.08 | +0.464% | 181,408 | +24.225% |
| 2025-06-06 | 66.79 | 66.91 | 66.31 | 66.77 | +1.136% | 637,746 | +24.802% |
| 2025-06-05 | 65.93 | 66.36 | 65.41 | 66.02 | +0.213% | 220,850 | +26.219% |
| 2025-06-04 | 66.39 | 66.44 | 65.87 | 65.88 | -0.768% | 175,243 | +26.488% |
| 2025-06-03 | 66.02 | 66.56 | 65.51 | 66.39 | +0.744% | 214,889 | +25.516% |
| 2025-06-02 | 65.92 | 65.96 | 64.87 | 65.90 | -0.015% | 355,192 | +26.449% |
| 2025-05-30 | 65.71 | 66.23 | 65.32 | 65.91 | +0.076% | 301,914 | +26.430% |
| 2025-05-29 | 66.13 | 66.28 | 65.41 | 65.86 | +0.152% | 139,518 | +26.526% |
| 2025-05-28 | 66.43 | 66.43 | 65.70 | 65.76 | -1.098% | 125,284 | +26.718% |
| 2025-05-27 | 66.00 | 66.60 | 65.54 | 66.49 | +2.214% | 251,429 | +25.327% |
| 2025-05-23 | 64.02 | 65.26 | 64.02 | 65.05 | -0.138% | 229,615 | +28.101% |
| 2025-05-22 | 65.17 | 65.44 | 64.77 | 65.14 | -0.107% | 214,014 | +27.924% |
| 2025-05-21 | 65.90 | 66.29 | 65.03 | 65.21 | -2.102% | 189,123 | +27.787% |
| 2025-05-20 | 66.59 | 66.82 | 66.40 | 66.61 | -0.135% | 211,762 | +25.101% |
| 2025-05-19 | 65.96 | 66.73 | 65.74 | 66.70 | -0.269% | 269,610 | +24.933% |
| 2025-05-16 | 66.25 | 66.91 | 66.14 | 66.88 | +0.936% | 214,892 | +24.596% |
| 2025-05-15 | 65.91 | 66.28 | 65.61 | 66.26 | +0.668% | 176,388 | +25.762% |
| 2025-05-14 | 66.18 | 66.22 | 65.75 | 65.82 | -0.814% | 399,104 | +26.603% |
| 2025-05-13 | 66.13 | 66.60 | 66.03 | 66.36 | +0.866% | 357,157 | +25.573% |
| 2025-05-12 | 66.40 | 66.67 | 65.18 | 65.79 | +2.926% | 346,484 | +26.661% |
| 2025-05-09 | 63.97 | 64.31 | 63.65 | 63.92 | +0.016% | 294,238 | +30.366% |
| 2025-05-08 | 64.11 | 64.46 | 63.23 | 63.91 | +0.630% | 260,894 | +30.386% |
| 2025-05-07 | 63.49 | 63.91 | 63.07 | 63.51 | +0.300% | 153,129 | +31.208% |
| 2025-05-06 | 62.55 | 63.51 | 62.40 | 63.32 | -0.189% | 233,721 | +31.601% |
| 2025-05-05 | 63.13 | 63.83 | 63.00 | 63.44 | -0.377% | 140,593 | +31.352% |
| 2025-05-02 | 62.80 | 63.85 | 62.61 | 63.68 | +2.660% | 122,746 | +30.857% |
| 2025-05-01 | 62.00 | 62.60 | 61.36 | 62.03 | +0.421% | 226,827 | +34.338% |
| 2025-04-30 | 61.11 | 61.90 | 60.48 | 61.77 | -0.371% | 207,822 | +34.904% |
| 2025-04-29 | 61.40 | 62.19 | 60.80 | 62.00 | +0.437% | 315,370 | +34.403% |
| 2025-04-28 | 61.64 | 62.15 | 61.03 | 61.73 | +0.652% | 98,000 | +34.991% |
| 2025-04-25 | 60.83 | 61.41 | 60.57 | 61.33 | 0.000% | 149,865 | +35.872% |
| 2025-04-24 | 60.32 | 61.51 | 60.04 | 61.33 | +1.928% | 132,670 | +35.872% |
| 2025-04-23 | 61.04 | 61.78 | 59.96 | 60.17 | +1.776% | 211,638 | +38.491% |
| 2025-04-22 | 58.35 | 59.31 | 58.32 | 59.12 | +2.675% | 308,911 | +40.951% |
| 2025-04-21 | 58.54 | 58.59 | 56.93 | 57.58 | -2.423% | 295,040 | +44.720% |
| 2025-04-17 | 58.85 | 59.42 | 58.60 | 59.01 | +0.477% | 267,123 | +41.213% |
| 2025-04-16 | 59.01 | 59.31 | 57.92 | 58.73 | -1.410% | 143,133 | +41.887% |
| 2025-04-15 | 59.31 | 60.08 | 59.29 | 59.57 | 0.000% | 238,609 | +39.886% |