CALF
Pacer US Small Cap Cash Cows ETF
stockBATSETF
At CloseOct 2, 2026 3:59:52 PM EDT
53.82USD-0.278%(-0.15)447,298
CALF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 54.20 | 54.20 | 53.71 | 53.85 | -0.222% | 447,298 | 0.000% |
| 2026-10-01 | 53.56 | 54.14 | 53.39 | 53.97 | +1.295% | 1,054,065 | -0.222% |
| 2026-09-30 | 53.65 | 53.85 | 53.28 | 53.28 | -0.299% | 311,674 | +1.070% |
| 2026-09-29 | 53.54 | 53.57 | 53.11 | 53.44 | -0.317% | 345,348 | +0.767% |
| 2026-09-28 | 53.81 | 53.86 | 53.38 | 53.61 | -0.942% | 337,797 | +0.448% |
| 2026-09-25 | 53.90 | 54.23 | 53.75 | 54.12 | +0.334% | 936,677 | -0.499% |
| 2026-09-24 | 54.29 | 54.44 | 53.83 | 53.94 | -0.516% | 475,953 | -0.167% |
| 2026-09-23 | 54.88 | 54.90 | 54.20 | 54.22 | -1.076% | 398,665 | -0.682% |
| 2026-09-22 | 55.43 | 55.59 | 54.74 | 54.81 | -0.490% | 1,242,435 | -1.752% |
| 2026-09-21 | 55.38 | 55.48 | 55.06 | 55.08 | -0.326% | 1,221,430 | -2.233% |
| 2026-09-18 | 56.00 | 56.00 | 55.26 | 55.26 | -1.497% | 504,717 | -2.552% |
| 2026-09-17 | 56.38 | 56.38 | 55.96 | 56.10 | +0.157% | 402,545 | -4.011% |
| 2026-09-16 | 56.52 | 56.60 | 55.69 | 56.01 | -1.196% | 422,164 | -3.860% |
| 2026-09-15 | 56.43 | 56.96 | 56.24 | 56.69 | +0.062% | 457,834 | -5.010% |
| 2026-09-14 | 56.26 | 56.87 | 56.23 | 56.66 | +1.278% | 358,150 | -4.951% |
| 2026-09-11 | 55.78 | 56.08 | 55.72 | 55.94 | +0.720% | 571,138 | -3.736% |
| 2026-09-10 | 55.47 | 55.82 | 55.35 | 55.54 | -0.287% | 414,422 | -3.043% |
| 2026-09-09 | 56.16 | 56.16 | 55.66 | 55.70 | -0.731% | 538,537 | -3.321% |
| 2026-09-08 | 57.23 | 57.25 | 56.10 | 56.11 | -2.298% | 1,039,650 | -4.028% |
| 2026-09-04 | 57.58 | 57.62 | 57.01 | 57.43 | -0.726% | 941,844 | -6.234% |
| 2026-09-03 | 58.02 | 58.34 | 57.63 | 57.85 | +0.104% | 922,606 | -6.914% |
| 2026-09-02 | 57.37 | 58.01 | 57.37 | 57.79 | +0.873% | 760,403 | -6.818% |
| 2026-09-01 | 57.42 | 57.74 | 57.14 | 57.29 | -0.504% | 872,923 | -6.005% |
| 2026-08-31 | 57.87 | 57.89 | 57.46 | 57.58 | -0.450% | 664,107 | -6.478% |
| 2026-08-28 | 57.92 | 58.33 | 57.74 | 57.84 | +0.243% | 392,743 | -6.898% |
| 2026-08-27 | 57.31 | 57.77 | 57.26 | 57.70 | +0.470% | 828,192 | -6.672% |
| 2026-08-26 | 57.16 | 57.69 | 57.16 | 57.43 | -0.139% | 829,976 | -6.234% |
| 2026-08-25 | 57.83 | 57.83 | 57.45 | 57.51 | -0.708% | 1,123,546 | -6.364% |
| 2026-08-24 | 57.71 | 58.11 | 57.70 | 57.92 | +0.208% | 350,821 | -7.027% |
| 2026-08-21 | 57.47 | 57.89 | 57.30 | 57.80 | +0.873% | 447,750 | -6.834% |
| 2026-08-20 | 57.34 | 57.76 | 57.24 | 57.30 | -0.417% | 581,333 | -6.021% |
| 2026-08-19 | 56.87 | 57.94 | 56.87 | 57.54 | +1.769% | 642,362 | -6.413% |
| 2026-08-18 | 56.50 | 56.94 | 56.42 | 56.54 | +0.480% | 423,477 | -4.758% |
| 2026-08-17 | 56.72 | 56.72 | 56.21 | 56.27 | -1.194% | 273,019 | -4.301% |
| 2026-08-14 | 57.17 | 57.28 | 56.82 | 56.95 | -0.306% | 251,672 | -5.443% |
| 2026-08-13 | 56.41 | 57.15 | 56.12 | 57.13 | +1.628% | 410,404 | -5.733% |
| 2026-08-12 | 56.34 | 56.43 | 55.76 | 56.21 | -0.408% | 353,627 | -4.199% |
| 2026-08-11 | 56.48 | 56.83 | 56.35 | 56.44 | -0.283% | 475,995 | -4.589% |
| 2026-08-10 | 56.24 | 56.65 | 56.12 | 56.60 | +0.569% | 414,966 | -4.859% |
| 2026-08-07 | 55.77 | 56.30 | 55.61 | 56.28 | +2.142% | 364,082 | -4.318% |
| 2026-08-06 | 55.42 | 55.55 | 55.05 | 55.10 | -0.917% | 468,747 | -2.269% |
| 2026-08-05 | 56.48 | 56.48 | 55.58 | 55.61 | -0.909% | 386,153 | -3.165% |
| 2026-08-04 | 54.89 | 56.16 | 54.74 | 56.12 | +1.907% | 472,329 | -4.045% |
| 2026-08-03 | 54.54 | 55.26 | 54.54 | 55.07 | +1.568% | 1,142,050 | -2.215% |
| 2026-07-31 | 54.03 | 54.25 | 53.51 | 54.22 | -0.404% | 475,531 | -0.682% |
| 2026-07-30 | 54.82 | 54.84 | 53.65 | 54.44 | -1.484% | 425,911 | -1.084% |
| 2026-07-29 | 54.93 | 55.77 | 54.77 | 55.26 | +0.647% | 531,613 | -2.552% |
| 2026-07-28 | 53.93 | 54.97 | 53.93 | 54.91 | +2.454% | 478,657 | -1.922% |
| 2026-07-27 | 52.88 | 53.88 | 52.88 | 53.59 | +1.795% | 330,809 | +0.485% |
| 2026-07-24 | 52.05 | 53.06 | 52.05 | 52.65 | +2.025% | 290,923 | +2.289% |
| 2026-07-23 | 52.06 | 52.09 | 51.43 | 51.60 | -1.187% | 320,272 | +4.360% |
| 2026-07-22 | 52.55 | 52.62 | 52.10 | 52.22 | -0.324% | 244,933 | +3.121% |
| 2026-07-21 | 52.41 | 52.70 | 52.20 | 52.39 | -0.229% | 365,752 | +2.787% |
| 2026-07-20 | 52.64 | 52.91 | 52.30 | 52.51 | -0.455% | 336,173 | +2.552% |
| 2026-07-17 | 52.83 | 53.54 | 52.59 | 52.75 | -0.715% | 413,649 | +2.085% |
| 2026-07-16 | 52.39 | 53.21 | 52.39 | 53.13 | +1.548% | 448,015 | +1.355% |
| 2026-07-15 | 51.85 | 52.64 | 51.85 | 52.32 | +1.068% | 496,424 | +2.924% |
| 2026-07-14 | 51.67 | 51.93 | 51.55 | 51.77 | -0.656% | 515,712 | +4.024% |
| 2026-07-13 | 51.90 | 52.42 | 51.90 | 52.11 | +0.694% | 1,469,817 | +3.341% |
| 2026-07-10 | 51.80 | 52.05 | 51.49 | 51.75 | +0.281% | 253,202 | +4.058% |
| 2026-07-09 | 51.11 | 51.64 | 50.83 | 51.60 | +0.693% | 377,258 | +4.350% |
| 2026-07-08 | 51.61 | 51.63 | 51.04 | 51.25 | -1.252% | 606,499 | +5.073% |
| 2026-07-07 | 52.02 | 52.45 | 51.90 | 51.90 | +0.358% | 743,600 | +3.757% |
| 2026-07-06 | 51.56 | 51.87 | 51.34 | 51.72 | +0.048% | 255,130 | +4.128% |
| 2026-07-02 | 51.23 | 51.83 | 51.23 | 51.69 | +1.234% | 387,843 | +4.179% |
| 2026-07-01 | 50.72 | 51.55 | 50.72 | 51.06 | +0.889% | 707,586 | +5.464% |
| 2026-06-30 | 50.67 | 50.77 | 50.38 | 50.61 | -0.217% | 562,225 | +6.402% |
| 2026-06-29 | 50.90 | 50.94 | 50.53 | 50.72 | +0.118% | 730,290 | +6.171% |
| 2026-06-26 | 49.42 | 50.72 | 49.42 | 50.66 | +2.385% | 610,071 | +6.297% |
| 2026-06-25 | 49.92 | 50.29 | 49.38 | 49.48 | -0.682% | 412,568 | +8.832% |
| 2026-06-24 | 48.95 | 50.18 | 48.95 | 49.82 | +1.435% | 668,625 | +8.089% |
| 2026-06-23 | 48.67 | 49.34 | 48.64 | 49.12 | +0.337% | 516,908 | +9.641% |
| 2026-06-22 | 49.15 | 49.51 | 48.84 | 48.95 | -0.508% | 411,310 | +10.010% |
| 2026-06-18 | 49.03 | 49.26 | 48.69 | 49.20 | +0.871% | 542,598 | +9.451% |
| 2026-06-17 | 49.90 | 50.06 | 48.73 | 48.77 | -2.274% | 522,966 | +10.405% |
| 2026-06-16 | 50.17 | 50.47 | 49.85 | 49.91 | -0.538% | 351,846 | +7.894% |
| 2026-06-15 | 50.56 | 50.81 | 50.12 | 50.18 | -0.644% | 297,751 | +7.314% |
| 2026-06-12 | 50.28 | 50.73 | 50.01 | 50.51 | +0.457% | 428,501 | +6.623% |
| 2026-06-11 | 49.79 | 50.29 | 49.46 | 50.27 | +1.340% | 768,288 | +7.111% |
| 2026-06-10 | 49.84 | 50.45 | 49.60 | 49.61 | -0.859% | 486,787 | +8.547% |
| 2026-06-09 | 50.22 | 50.76 | 49.17 | 50.04 | +0.060% | 528,149 | +7.614% |
| 2026-06-08 | 49.94 | 50.38 | 49.68 | 50.01 | +0.685% | 421,002 | +7.678% |
| 2026-06-05 | 50.41 | 50.63 | 49.51 | 49.67 | -1.896% | 491,710 | +8.416% |
| 2026-06-04 | 50.42 | 50.95 | 50.34 | 50.63 | +0.836% | 361,220 | +6.360% |
| 2026-06-03 | 50.66 | 50.66 | 50.09 | 50.21 | -1.122% | 625,775 | +7.250% |
| 2026-06-02 | 51.04 | 51.12 | 50.74 | 50.78 | -0.840% | 598,376 | +6.046% |
| 2026-06-01 | 50.16 | 51.27 | 50.16 | 51.21 | +2.338% | 464,087 | +5.155% |
| 2026-05-29 | 49.78 | 50.30 | 49.71 | 50.04 | +1.040% | 422,403 | +7.614% |
| 2026-05-28 | 49.10 | 49.69 | 48.89 | 49.52 | +0.989% | 498,119 | +8.733% |
| 2026-05-27 | 48.89 | 49.57 | 48.89 | 49.04 | +0.225% | 537,403 | +9.808% |
| 2026-05-26 | 48.90 | 49.14 | 48.65 | 48.93 | +0.308% | 379,028 | +10.055% |
| 2026-05-22 | 48.14 | 48.79 | 48.14 | 48.78 | +1.944% | 541,659 | +10.394% |
| 2026-05-21 | 47.58 | 47.93 | 46.99 | 47.85 | +0.042% | 611,920 | +12.539% |
| 2026-05-20 | 47.11 | 47.84 | 46.60 | 47.83 | +1.561% | 804,694 | +12.586% |
| 2026-05-19 | 47.34 | 47.55 | 47.05 | 47.09 | -0.475% | 706,019 | +14.343% |
| 2026-05-18 | 46.77 | 47.49 | 46.64 | 47.32 | +1.393% | 526,598 | +13.800% |
| 2026-05-15 | 46.68 | 46.95 | 46.51 | 46.67 | -0.448% | 494,646 | +15.385% |
| 2026-05-14 | 47.18 | 47.37 | 46.88 | 46.88 | -0.234% | 415,886 | +14.868% |
| 2026-05-13 | 47.16 | 47.16 | 46.66 | 46.99 | -0.504% | 612,130 | +14.599% |
| 2026-05-12 | 47.71 | 47.77 | 46.98 | 47.23 | -1.155% | 580,851 | +14.021% |
| 2026-05-11 | 48.49 | 48.71 | 47.73 | 47.78 | -1.383% | 391,284 | +12.704% |
| 2026-05-08 | 48.08 | 48.48 | 47.57 | 48.45 | +0.811% | 392,764 | +11.146% |
| 2026-05-07 | 48.19 | 48.51 | 47.92 | 48.06 | +0.042% | 664,852 | +12.047% |
| 2026-05-06 | 48.44 | 48.51 | 47.98 | 48.04 | -0.785% | 579,458 | +12.094% |
| 2026-05-05 | 48.03 | 48.51 | 47.71 | 48.42 | +1.170% | 421,597 | +11.214% |
| 2026-05-04 | 48.12 | 48.52 | 47.76 | 47.86 | -0.767% | 412,894 | +12.516% |
| 2026-05-01 | 48.30 | 48.49 | 47.98 | 48.23 | +0.500% | 525,392 | +11.652% |
| 2026-04-30 | 47.47 | 48.12 | 47.24 | 47.99 | +0.968% | 565,506 | +12.211% |
| 2026-04-29 | 47.50 | 47.62 | 47.30 | 47.53 | -0.021% | 618,261 | +13.297% |
| 2026-04-28 | 47.68 | 48.15 | 47.41 | 47.54 | -0.105% | 762,892 | +13.273% |
| 2026-04-27 | 47.50 | 47.97 | 47.50 | 47.59 | +0.168% | 869,559 | +13.154% |
| 2026-04-24 | 47.48 | 47.54 | 47.07 | 47.51 | +0.359% | 992,097 | +13.345% |
| 2026-04-23 | 47.93 | 47.95 | 46.79 | 47.34 | -1.723% | 1,148,840 | +13.752% |
| 2026-04-22 | 48.39 | 48.53 | 47.95 | 48.17 | +0.312% | 611,195 | +11.792% |
| 2026-04-21 | 48.25 | 48.73 | 47.95 | 48.02 | -0.031% | 1,086,899 | +12.141% |
| 2026-04-20 | 47.35 | 48.06 | 47.31 | 48.03 | +1.062% | 629,096 | +12.106% |
| 2026-04-17 | 47.19 | 47.81 | 47.19 | 47.53 | +1.516% | 782,670 | +13.297% |
| 2026-04-16 | 46.60 | 47.07 | 46.60 | 46.82 | +0.731% | 700,176 | +15.015% |
| 2026-04-15 | 46.04 | 46.61 | 46.04 | 46.48 | +0.846% | 659,877 | +15.856% |
| 2026-04-14 | 46.13 | 46.44 | 45.95 | 46.09 | -0.076% | 772,345 | +16.837% |
| 2026-04-13 | 45.04 | 46.13 | 45.04 | 46.13 | +2.092% | 518,329 | +16.748% |
| 2026-04-10 | 45.81 | 45.96 | 45.06 | 45.18 | -1.375% | 620,481 | +19.190% |
| 2026-04-09 | 45.61 | 45.90 | 45.30 | 45.81 | +0.044% | 815,343 | +17.551% |
| 2026-04-08 | 46.25 | 46.49 | 45.72 | 45.79 | +0.748% | 887,272 | +17.602% |
| 2026-04-07 | 45.49 | 45.78 | 45.24 | 45.45 | -0.351% | 912,525 | +18.482% |
| 2026-04-06 | 45.11 | 45.67 | 45.05 | 45.61 | +1.019% | 825,397 | +18.066% |
| 2026-04-02 | 44.54 | 45.45 | 44.38 | 45.15 | +0.490% | 1,062,430 | +19.269% |
| 2026-04-01 | 44.97 | 45.20 | 44.67 | 44.93 | +0.134% | 1,605,919 | +19.853% |
| 2026-03-31 | 44.54 | 45.34 | 44.20 | 44.87 | +1.931% | 2,472,327 | +20.013% |
| 2026-03-30 | 44.38 | 44.61 | 43.85 | 44.02 | +0.023% | 1,694,858 | +22.331% |
| 2026-03-27 | 44.56 | 44.59 | 43.94 | 44.01 | -1.741% | 998,846 | +22.359% |
| 2026-03-26 | 44.41 | 45.34 | 44.41 | 44.79 | +0.089% | 1,176,430 | +20.228% |
| 2026-03-25 | 44.88 | 45.23 | 44.14 | 44.75 | +0.471% | 1,155,916 | +20.335% |
| 2026-03-24 | 44.49 | 44.89 | 44.19 | 44.54 | -0.514% | 1,836,862 | +20.903% |
| 2026-03-23 | 44.73 | 45.18 | 44.54 | 44.77 | +1.335% | 2,047,362 | +20.281% |
| 2026-03-20 | 44.63 | 44.70 | 44.01 | 44.18 | -1.119% | 1,800,033 | +21.888% |
| 2026-03-19 | 44.22 | 45.06 | 44.22 | 44.68 | +0.348% | 1,383,162 | +20.524% |
| 2026-03-18 | 44.74 | 44.91 | 44.52 | 44.52 | -0.868% | 882,591 | +20.943% |
| 2026-03-17 | 44.70 | 45.27 | 44.70 | 44.91 | +1.114% | 2,095,821 | +19.893% |
| 2026-03-16 | 44.46 | 44.73 | 44.34 | 44.42 | +0.520% | 1,393,025 | +21.229% |
| 2026-03-13 | 44.48 | 44.62 | 44.07 | 44.19 | -0.181% | 1,627,293 | +21.860% |
| 2026-03-12 | 44.53 | 44.78 | 44.25 | 44.27 | -1.293% | 1,815,442 | +21.640% |
| 2026-03-11 | 44.76 | 45.08 | 44.55 | 44.85 | 0.000% | 1,417,570 | +20.067% |
| 2026-03-10 | 45.22 | 45.45 | 44.81 | 44.85 | -1.277% | 792,803 | +20.067% |
| 2026-03-09 | 44.88 | 45.46 | 44.27 | 45.43 | +0.110% | 1,300,938 | +18.534% |
| 2026-03-06 | 45.27 | 45.41 | 44.88 | 45.38 | -0.852% | 1,192,313 | +18.665% |
| 2026-03-05 | 45.73 | 46.23 | 45.48 | 45.77 | -0.327% | 1,406,996 | +17.653% |
| 2026-03-04 | 45.78 | 46.03 | 45.45 | 45.92 | +0.481% | 743,224 | +17.269% |
| 2026-03-03 | 45.34 | 45.90 | 44.83 | 45.70 | -0.674% | 1,308,855 | +17.834% |
| 2026-03-02 | 45.79 | 46.14 | 45.42 | 46.01 | -0.239% | 1,095,573 | +17.040% |
| 2026-02-27 | 45.93 | 46.16 | 45.64 | 46.12 | -0.582% | 874,127 | +16.761% |
| 2026-02-26 | 45.85 | 46.45 | 45.85 | 46.39 | +1.046% | 586,241 | +16.081% |
| 2026-02-25 | 46.16 | 46.16 | 45.49 | 45.91 | -0.455% | 967,228 | +17.295% |
| 2026-02-24 | 45.73 | 46.32 | 45.66 | 46.12 | +0.831% | 652,723 | +16.761% |
| 2026-02-23 | 46.50 | 46.50 | 45.44 | 45.74 | -2.003% | 698,841 | +17.731% |
| 2026-02-20 | 46.27 | 47.01 | 46.24 | 46.67 | +0.593% | 917,768 | +15.372% |
| 2026-02-19 | 46.44 | 46.60 | 46.15 | 46.40 | -0.525% | 610,645 | +16.056% |
| 2026-02-18 | 46.25 | 46.74 | 46.11 | 46.65 | +0.985% | 633,865 | +15.446% |
| 2026-02-17 | 46.41 | 46.80 | 45.69 | 46.19 | -0.517% | 679,003 | +16.584% |
| 2026-02-13 | 46.07 | 46.66 | 45.92 | 46.43 | +0.957% | 612,687 | +15.981% |
| 2026-02-12 | 47.01 | 47.27 | 45.59 | 45.99 | -1.794% | 852,885 | +17.091% |
| 2026-02-11 | 47.09 | 47.31 | 46.73 | 46.83 | -0.064% | 587,992 | +14.990% |
| 2026-02-10 | 46.75 | 47.16 | 46.75 | 46.86 | +0.235% | 619,883 | +14.917% |
| 2026-02-09 | 46.84 | 46.92 | 46.49 | 46.75 | -0.320% | 540,582 | +15.187% |
| 2026-02-06 | 45.89 | 46.97 | 45.89 | 46.90 | +2.806% | 752,399 | +14.819% |
| 2026-02-05 | 45.93 | 46.21 | 45.51 | 45.62 | -1.234% | 1,331,520 | +18.040% |
| 2026-02-04 | 45.60 | 46.38 | 45.60 | 46.19 | +1.875% | 1,387,678 | +16.584% |
| 2026-02-03 | 45.78 | 46.05 | 45.01 | 45.34 | -1.048% | 1,162,077 | +18.769% |
| 2026-02-02 | 45.09 | 45.94 | 45.06 | 45.82 | +0.970% | 2,883,949 | +17.525% |
| 2026-01-30 | 45.11 | 45.42 | 44.92 | 45.38 | +0.132% | 1,894,314 | +18.665% |
| 2026-01-29 | 45.48 | 45.72 | 44.91 | 45.32 | -0.066% | 2,057,460 | +18.822% |
| 2026-01-28 | 45.70 | 45.80 | 45.23 | 45.35 | -0.472% | 1,759,237 | +18.743% |
| 2026-01-27 | 45.71 | 45.72 | 45.36 | 45.56 | -0.142% | 2,277,520 | +18.183% |
| 2026-01-26 | 45.53 | 45.72 | 45.41 | 45.63 | +0.374% | 1,948,144 | +18.014% |
| 2026-01-23 | 45.81 | 45.99 | 45.38 | 45.46 | -0.872% | 1,409,326 | +18.456% |
| 2026-01-22 | 45.83 | 46.17 | 45.73 | 45.86 | +0.350% | 2,398,000 | +17.423% |
| 2026-01-21 | 44.96 | 45.88 | 44.96 | 45.70 | +2.260% | 2,529,737 | +17.834% |
| 2026-01-20 | 44.75 | 45.06 | 44.55 | 44.69 | -1.336% | 756,453 | +20.497% |
| 2026-01-16 | 45.88 | 45.88 | 45.27 | 45.30 | -1.275% | 654,186 | +18.887% |
| 2026-01-15 | 45.82 | 46.01 | 45.50 | 45.88 | +0.240% | 751,035 | +17.371% |
| 2026-01-14 | 45.63 | 46.07 | 45.63 | 45.77 | +0.285% | 835,977 | +17.653% |
| 2026-01-13 | 45.92 | 46.10 | 45.59 | 45.64 | -0.338% | 738,339 | +17.989% |
| 2026-01-12 | 45.79 | 45.96 | 45.47 | 45.80 | -0.381% | 2,299,274 | +17.589% |
| 2026-01-09 | 46.04 | 46.34 | 45.63 | 45.97 | +0.022% | 2,836,991 | +17.142% |
| 2026-01-08 | 45.19 | 46.15 | 45.07 | 45.96 | +1.479% | 2,281,467 | +17.167% |
| 2026-01-07 | 45.69 | 45.92 | 45.18 | 45.29 | -0.723% | 3,222,007 | +18.900% |
| 2026-01-06 | 45.02 | 45.66 | 44.89 | 45.62 | +1.198% | 2,241,584 | +18.040% |
| 2026-01-05 | 44.93 | 45.33 | 44.75 | 45.08 | +0.692% | 2,251,593 | +19.454% |
| 2026-01-02 | 44.62 | 44.87 | 44.18 | 44.77 | +0.902% | 1,375,271 | +20.281% |
| 2025-12-31 | 44.68 | 44.68 | 44.35 | 44.37 | -0.749% | 517,722 | +21.366% |
| 2025-12-30 | 44.82 | 44.86 | 44.69 | 44.70 | -0.920% | 530,509 | +20.456% |
| 2025-12-29 | 45.18 | 45.35 | 45.03 | 45.12 | -0.353% | 654,184 | +19.348% |
| 2025-12-26 | 45.20 | 45.29 | 45.09 | 45.28 | 0.000% | 399,170 | +18.927% |
| 2025-12-24 | 45.14 | 45.32 | 45.03 | 45.28 | +0.377% | 337,942 | +18.927% |
| 2025-12-23 | 45.25 | 45.41 | 45.04 | 45.11 | -0.573% | 591,356 | +19.375% |
| 2025-12-22 | 45.50 | 45.71 | 45.31 | 45.37 | +0.044% | 1,101,461 | +18.691% |
| 2025-12-19 | 45.16 | 45.46 | 45.04 | 45.35 | +0.711% | 779,367 | +18.743% |
| 2025-12-18 | 45.51 | 45.53 | 44.99 | 45.03 | -0.442% | 1,081,203 | +19.587% |
| 2025-12-17 | 45.17 | 45.62 | 45.08 | 45.23 | +0.422% | 793,084 | +19.058% |
| 2025-12-16 | 45.34 | 45.48 | 44.88 | 45.04 | -0.924% | 1,152,665 | +19.560% |
| 2025-12-15 | 45.76 | 45.77 | 45.32 | 45.46 | -0.263% | 1,348,335 | +18.456% |
| 2025-12-12 | 45.95 | 46.09 | 45.51 | 45.58 | -0.567% | 768,731 | +18.144% |
| 2025-12-11 | 45.39 | 45.97 | 45.39 | 45.84 | +0.703% | 992,696 | +17.474% |
| 2025-12-10 | 44.86 | 45.77 | 44.84 | 45.52 | +1.347% | 1,186,261 | +18.300% |
| 2025-12-09 | 44.91 | 45.20 | 44.84 | 44.91 | -0.033% | 755,054 | +19.893% |
| 2025-12-08 | 45.26 | 45.26 | 44.87 | 44.93 | -0.443% | 804,882 | +19.853% |
| 2025-12-05 | 44.96 | 45.48 | 44.94 | 45.13 | +0.333% | 761,472 | +19.322% |
| 2025-12-04 | 44.99 | 45.17 | 44.89 | 44.98 | -0.089% | 916,414 | +19.720% |
| 2025-12-03 | 44.51 | 45.09 | 44.51 | 45.02 | +1.374% | 808,648 | +19.614% |
| 2025-12-02 | 44.53 | 44.56 | 44.19 | 44.41 | -0.068% | 756,849 | +21.256% |
| 2025-12-01 | 44.14 | 44.77 | 44.14 | 44.44 | -0.112% | 635,366 | +21.175% |
| 2025-11-28 | 44.39 | 44.62 | 44.30 | 44.49 | +0.406% | 275,506 | +21.038% |
| 2025-11-26 | 44.21 | 44.59 | 44.10 | 44.31 | +0.408% | 681,944 | +21.530% |
| 2025-11-25 | 43.44 | 44.26 | 43.44 | 44.13 | +1.893% | 834,089 | +22.026% |
| 2025-11-24 | 43.16 | 43.51 | 42.90 | 43.31 | +0.464% | 668,572 | +24.336% |
| 2025-11-21 | 42.08 | 43.33 | 42.04 | 43.11 | +2.741% | 1,474,278 | +24.913% |
| 2025-11-20 | 42.92 | 43.23 | 41.94 | 41.96 | -1.641% | 1,434,298 | +28.337% |
| 2025-11-19 | 42.91 | 42.97 | 42.52 | 42.66 | -0.652% | 884,874 | +26.231% |
| 2025-11-18 | 42.50 | 43.13 | 42.38 | 42.94 | +0.562% | 1,196,685 | +25.408% |
| 2025-11-17 | 43.51 | 43.55 | 42.55 | 42.70 | -1.749% | 872,366 | +26.112% |
| 2025-11-14 | 43.31 | 43.71 | 43.19 | 43.46 | -0.390% | 832,119 | +23.907% |
| 2025-11-13 | 43.91 | 44.32 | 43.54 | 43.63 | -0.863% | 614,226 | +23.424% |
| 2025-11-12 | 44.06 | 44.40 | 44.01 | 44.01 | -0.136% | 711,288 | +22.359% |
| 2025-11-11 | 43.64 | 44.19 | 43.64 | 44.07 | +1.008% | 425,222 | +22.192% |
| 2025-11-10 | 43.71 | 43.78 | 43.19 | 43.63 | +0.530% | 722,100 | +23.424% |
| 2025-11-07 | 42.81 | 43.44 | 42.81 | 43.40 | +1.213% | 837,238 | +24.078% |
| 2025-11-06 | 43.32 | 43.56 | 42.75 | 42.88 | -0.580% | 608,307 | +25.583% |
| 2025-11-05 | 42.66 | 43.35 | 42.66 | 43.13 | +1.197% | 639,903 | +24.855% |
| 2025-11-04 | 42.87 | 42.97 | 42.62 | 42.62 | -1.763% | 658,052 | +26.349% |
| 2025-11-03 | 43.39 | 43.41 | 42.77 | 43.38 | -0.012% | 496,758 | +24.121% |
| 2025-10-31 | 43.27 | 43.48 | 43.00 | 43.39 | +0.301% | 601,122 | +24.107% |
| 2025-10-30 | 43.15 | 43.78 | 43.04 | 43.26 | 0.000% | 773,114 | +24.480% |
| 2025-10-29 | 43.91 | 43.93 | 43.09 | 43.26 | -1.390% | 1,006,607 | +24.480% |
| 2025-10-28 | 44.10 | 44.20 | 43.77 | 43.87 | -0.431% | 554,866 | +22.749% |
| 2025-10-27 | 44.23 | 44.30 | 43.95 | 44.06 | +0.319% | 753,466 | +22.220% |
| 2025-10-24 | 44.31 | 44.31 | 43.92 | 43.92 | -0.080% | 779,613 | +22.609% |
| 2025-10-23 | 43.59 | 44.03 | 43.48 | 43.95 | +1.349% | 631,020 | +22.512% |
| 2025-10-22 | 43.38 | 43.69 | 43.12 | 43.37 | -0.092% | 695,278 | +24.164% |
| 2025-10-21 | 43.00 | 43.55 | 42.95 | 43.41 | +1.212% | 591,909 | +24.050% |
| 2025-10-20 | 42.80 | 43.00 | 42.68 | 42.89 | +0.846% | 466,205 | +25.554% |
| 2025-10-17 | 42.32 | 42.63 | 42.30 | 42.53 | +0.165% | 711,523 | +26.617% |
| 2025-10-16 | 43.01 | 43.06 | 42.17 | 42.46 | -0.933% | 916,089 | +26.825% |
| 2025-10-15 | 43.11 | 43.35 | 42.55 | 42.86 | +0.093% | 627,396 | +25.642% |
| 2025-10-14 | 41.89 | 43.03 | 41.85 | 42.82 | +1.014% | 773,269 | +25.759% |
| 2025-10-13 | 42.20 | 42.48 | 41.99 | 42.39 | +1.875% | 649,444 | +27.035% |
| 2025-10-10 | 43.09 | 43.16 | 41.60 | 41.61 | -3.524% | 957,839 | +29.416% |
| 2025-10-09 | 43.73 | 43.81 | 43.08 | 43.13 | -1.259% | 731,941 | +24.855% |
| 2025-10-08 | 43.67 | 43.72 | 43.37 | 43.68 | +0.322% | 585,726 | +23.283% |
| 2025-10-07 | 44.10 | 44.16 | 43.41 | 43.54 | -1.113% | 726,626 | +23.679% |
| 2025-10-06 | 44.40 | 44.40 | 44.03 | 44.03 | -0.430% | 617,476 | +22.303% |
| 2025-10-03 | 44.11 | 44.58 | 44.11 | 44.22 | +0.397% | 453,470 | +21.777% |
| 2025-10-02 | 44.10 | 44.28 | 43.78 | 44.05 | -0.011% | 819,326 | +22.261% |
| 2025-10-01 | 43.68 | 44.13 | 43.68 | 44.05 | +0.617% | 743,515 | +22.247% |
| 2025-09-30 | 43.85 | 44.00 | 43.42 | 43.78 | -0.432% | 997,840 | +23.001% |
| 2025-09-29 | 44.27 | 44.27 | 43.73 | 43.97 | -0.363% | 642,846 | +22.470% |
| 2025-09-26 | 43.72 | 44.19 | 43.64 | 44.13 | +1.169% | 665,503 | +22.026% |
| 2025-09-25 | 43.78 | 43.93 | 43.43 | 43.62 | -1.066% | 698,636 | +23.453% |
| 2025-09-24 | 44.18 | 44.38 | 44.02 | 44.09 | +0.159% | 642,894 | +22.137% |
| 2025-09-23 | 44.10 | 44.58 | 43.97 | 44.02 | +0.182% | 935,237 | +22.331% |
| 2025-09-22 | 43.74 | 44.07 | 43.69 | 43.94 | +0.114% | 625,408 | +22.553% |
| 2025-09-19 | 44.33 | 44.33 | 43.79 | 43.89 | -0.791% | 625,402 | +22.693% |
| 2025-09-18 | 44.04 | 44.34 | 43.84 | 44.24 | +1.120% | 732,886 | +21.722% |
| 2025-09-17 | 43.78 | 44.65 | 43.50 | 43.75 | +0.160% | 880,019 | +23.086% |
| 2025-09-16 | 43.63 | 43.74 | 43.37 | 43.68 | +0.241% | 782,427 | +23.283% |
| 2025-09-15 | 43.74 | 43.81 | 43.50 | 43.58 | +0.057% | 557,343 | +23.580% |
| 2025-09-12 | 44.05 | 44.09 | 43.52 | 43.55 | -1.270% | 586,632 | +23.651% |
| 2025-09-11 | 43.46 | 44.13 | 43.40 | 44.11 | +1.496% | 1,199,973 | +22.081% |
| 2025-09-10 | 43.51 | 43.52 | 43.12 | 43.46 | +0.069% | 937,532 | +23.907% |
| 2025-09-09 | 43.77 | 43.82 | 43.38 | 43.43 | -0.867% | 1,057,998 | +23.993% |
| 2025-09-08 | 43.84 | 43.85 | 43.39 | 43.81 | +0.091% | 951,839 | +22.917% |
| 2025-09-05 | 43.69 | 44.12 | 43.47 | 43.77 | +0.321% | 789,587 | +23.029% |
| 2025-09-04 | 43.17 | 43.66 | 43.00 | 43.63 | +0.785% | 1,100,694 | +23.424% |
| 2025-09-03 | 43.46 | 43.88 | 43.20 | 43.29 | -0.460% | 808,891 | +24.394% |
| 2025-09-02 | 43.00 | 43.52 | 42.99 | 43.49 | +0.416% | 955,758 | +23.822% |
| 2025-08-29 | 43.31 | 43.55 | 43.16 | 43.31 | 0.000% | 660,358 | +24.336% |
| 2025-08-28 | 43.44 | 43.44 | 42.98 | 43.31 | -0.069% | 1,069,374 | +24.336% |
| 2025-08-27 | 42.99 | 43.42 | 42.91 | 43.34 | +0.720% | 920,307 | +24.250% |
| 2025-08-26 | 43.15 | 43.31 | 42.96 | 43.03 | -0.347% | 821,364 | +25.145% |
| 2025-08-25 | 43.27 | 43.39 | 43.18 | 43.18 | -0.484% | 711,161 | +24.711% |
| 2025-08-22 | 42.18 | 43.52 | 42.18 | 43.39 | +3.260% | 1,084,662 | +24.107% |
| 2025-08-21 | 41.75 | 42.10 | 41.63 | 42.02 | +0.191% | 836,517 | +28.153% |
| 2025-08-20 | 42.08 | 42.23 | 41.76 | 41.94 | -0.475% | 1,045,108 | +28.398% |
| 2025-08-19 | 42.12 | 42.66 | 42.01 | 42.14 | +0.119% | 1,989,459 | +27.788% |
| 2025-08-18 | 41.97 | 42.21 | 41.90 | 42.09 | +0.310% | 817,230 | +27.940% |
| 2025-08-15 | 42.01 | 42.14 | 41.81 | 41.96 | -0.119% | 874,635 | +28.337% |
| 2025-08-14 | 41.85 | 42.05 | 41.63 | 42.01 | -0.779% | 2,406,142 | +28.184% |
| 2025-08-13 | 41.43 | 42.36 | 41.23 | 42.34 | +2.419% | 857,927 | +27.185% |
| 2025-08-12 | 40.46 | 41.37 | 40.43 | 41.34 | +2.734% | 1,420,177 | +30.261% |
| 2025-08-11 | 40.49 | 40.80 | 40.19 | 40.24 | -0.223% | 930,194 | +33.822% |
| 2025-08-08 | 40.37 | 40.46 | 40.17 | 40.33 | +0.624% | 1,180,896 | +33.523% |
| 2025-08-07 | 40.42 | 40.51 | 39.85 | 40.08 | -0.125% | 1,120,048 | +34.356% |
| 2025-08-06 | 40.28 | 40.30 | 40.04 | 40.13 | -0.224% | 996,968 | +34.189% |
| 2025-08-05 | 40.23 | 40.32 | 39.88 | 40.22 | +0.500% | 913,938 | +33.889% |
| 2025-08-04 | 39.59 | 40.06 | 39.51 | 40.02 | +1.651% | 1,108,385 | +34.558% |
| 2025-08-01 | 39.75 | 39.75 | 38.95 | 39.37 | -2.065% | 1,230,889 | +36.779% |
| 2025-07-31 | 40.62 | 40.76 | 40.08 | 40.20 | -1.543% | 1,296,726 | +33.955% |
| 2025-07-30 | 41.35 | 41.35 | 40.56 | 40.83 | -1.042% | 1,110,381 | +31.888% |
| 2025-07-29 | 41.73 | 41.73 | 41.13 | 41.26 | -0.650% | 917,971 | +30.514% |
| 2025-07-28 | 41.72 | 41.81 | 41.49 | 41.53 | -0.048% | 834,711 | +29.665% |
| 2025-07-25 | 41.62 | 41.67 | 41.28 | 41.55 | +0.265% | 745,490 | +29.603% |
| 2025-07-24 | 41.84 | 41.97 | 41.44 | 41.44 | -1.216% | 854,625 | +29.947% |
| 2025-07-23 | 41.53 | 42.00 | 41.53 | 41.95 | +1.648% | 1,134,692 | +28.367% |
| 2025-07-22 | 40.64 | 41.37 | 40.60 | 41.27 | +1.826% | 1,342,903 | +30.482% |
| 2025-07-21 | 40.77 | 40.93 | 40.49 | 40.53 | -0.222% | 1,108,442 | +32.865% |
| 2025-07-18 | 41.02 | 41.10 | 40.49 | 40.62 | -0.514% | 1,565,154 | +32.570% |
| 2025-07-17 | 40.44 | 40.89 | 40.43 | 40.83 | +0.989% | 1,502,178 | +31.888% |
| 2025-07-16 | 40.49 | 40.58 | 39.92 | 40.43 | +0.223% | 1,727,310 | +33.193% |
| 2025-07-15 | 41.26 | 41.34 | 40.34 | 40.34 | -1.921% | 1,580,912 | +33.490% |
| 2025-07-14 | 41.15 | 41.21 | 40.86 | 41.13 | -0.291% | 989,156 | +30.926% |
| 2025-07-11 | 41.43 | 41.53 | 41.18 | 41.25 | -1.150% | 979,000 | +30.545% |
| 2025-07-10 | 41.29 | 41.98 | 41.24 | 41.73 | +1.017% | 1,095,599 | +29.044% |
| 2025-07-09 | 41.44 | 41.47 | 41.00 | 41.31 | -0.073% | 1,521,410 | +30.356% |
| 2025-07-08 | 40.96 | 41.56 | 40.91 | 41.34 | +1.224% | 1,198,910 | +30.261% |
| 2025-07-07 | 41.18 | 41.50 | 40.62 | 40.84 | -1.376% | 1,544,559 | +31.856% |
| 2025-07-03 | 41.28 | 41.56 | 41.28 | 41.41 | +0.510% | 995,790 | +30.041% |
| 2025-07-02 | 40.79 | 41.23 | 40.67 | 41.20 | +1.079% | 1,698,170 | +30.704% |
| 2025-07-01 | 39.71 | 41.25 | 39.60 | 40.76 | +2.373% | 1,752,810 | +32.115% |
| 2025-06-30 | 40.02 | 40.02 | 39.73 | 39.81 | -0.113% | 998,512 | +35.251% |
| 2025-06-27 | 39.88 | 40.09 | 39.55 | 39.86 | +0.201% | 879,025 | +35.098% |
| 2025-06-26 | 39.47 | 39.81 | 39.42 | 39.78 | +1.118% | 966,820 | +35.370% |
| 2025-06-25 | 39.81 | 39.81 | 39.26 | 39.34 | -1.230% | 1,194,633 | +36.884% |
| 2025-06-24 | 39.70 | 39.94 | 39.54 | 39.83 | +0.963% | 970,896 | +35.200% |
| 2025-06-23 | 39.54 | 39.59 | 38.98 | 39.45 | +0.051% | 1,041,827 | +36.502% |
| 2025-06-20 | 39.81 | 39.81 | 39.29 | 39.43 | -0.101% | 994,532 | +36.571% |
| 2025-06-18 | 39.49 | 39.85 | 39.37 | 39.47 | +0.101% | 1,172,949 | +36.433% |
| 2025-06-17 | 39.46 | 39.78 | 39.39 | 39.43 | -0.680% | 1,552,654 | +36.571% |
| 2025-06-16 | 39.52 | 39.78 | 39.40 | 39.70 | +1.276% | 1,502,218 | +35.642% |
| 2025-06-13 | 39.36 | 39.60 | 39.03 | 39.20 | -1.085% | 1,484,924 | +37.372% |
| 2025-06-12 | 39.54 | 39.70 | 39.30 | 39.63 | -0.377% | 1,618,478 | +35.882% |
| 2025-06-11 | 40.06 | 40.12 | 39.62 | 39.78 | -0.226% | 1,897,160 | +35.370% |
| 2025-06-10 | 39.81 | 40.03 | 39.71 | 39.87 | +0.555% | 1,706,951 | +35.064% |
| 2025-06-09 | 39.70 | 39.89 | 39.59 | 39.65 | +0.583% | 1,350,737 | +35.813% |
| 2025-06-06 | 39.25 | 39.46 | 39.18 | 39.42 | +1.546% | 1,156,266 | +36.606% |
| 2025-06-05 | 38.88 | 39.09 | 38.64 | 38.82 | -0.257% | 1,664,360 | +38.717% |
| 2025-06-04 | 39.15 | 39.32 | 38.90 | 38.92 | -0.511% | 1,218,672 | +38.361% |
| 2025-06-03 | 38.54 | 39.19 | 38.24 | 39.12 | +1.795% | 1,988,719 | +37.653% |
| 2025-06-02 | 38.49 | 38.53 | 37.98 | 38.43 | -0.052% | 1,628,640 | +40.125% |
| 2025-05-30 | 38.48 | 38.64 | 38.20 | 38.45 | -0.825% | 1,697,190 | +40.052% |
| 2025-05-29 | 39.02 | 39.02 | 38.43 | 38.77 | +0.155% | 1,457,105 | +38.896% |
| 2025-05-28 | 39.13 | 39.22 | 38.66 | 38.71 | -0.871% | 1,083,831 | +39.111% |
| 2025-05-27 | 38.59 | 39.05 | 38.33 | 39.05 | +2.574% | 1,402,572 | +37.900% |
| 2025-05-23 | 37.60 | 38.20 | 37.41 | 38.07 | -0.497% | 1,380,368 | +41.450% |
| 2025-05-22 | 38.21 | 38.48 | 37.94 | 38.26 | -0.052% | 1,571,637 | +40.748% |
| 2025-05-21 | 38.81 | 38.97 | 38.26 | 38.28 | -2.397% | 1,323,089 | +40.674% |
| 2025-05-20 | 39.18 | 39.49 | 39.11 | 39.22 | +0.026% | 1,204,354 | +37.302% |
| 2025-05-19 | 38.90 | 39.28 | 38.82 | 39.21 | -0.659% | 893,886 | +37.337% |
| 2025-05-16 | 39.30 | 39.54 | 39.12 | 39.47 | +0.612% | 914,044 | +36.433% |
| 2025-05-15 | 39.06 | 39.24 | 38.83 | 39.23 | +0.051% | 1,134,144 | +37.267% |
| 2025-05-14 | 39.48 | 39.57 | 39.19 | 39.21 | -0.860% | 1,133,957 | +37.337% |
| 2025-05-13 | 39.26 | 39.72 | 39.26 | 39.55 | +1.280% | 829,491 | +36.157% |
| 2025-05-12 | 39.12 | 39.53 | 38.78 | 39.05 | +3.995% | 1,536,099 | +37.900% |
| 2025-05-09 | 37.61 | 37.79 | 37.45 | 37.55 | +0.053% | 1,162,751 | +43.409% |
| 2025-05-08 | 37.18 | 37.92 | 37.13 | 37.53 | +2.178% | 1,135,210 | +43.485% |
| 2025-05-07 | 36.80 | 36.97 | 36.46 | 36.73 | +0.438% | 1,316,385 | +46.610% |
| 2025-05-06 | 36.44 | 36.94 | 36.39 | 36.57 | -0.381% | 1,168,560 | +47.252% |
| 2025-05-05 | 36.47 | 37.01 | 36.39 | 36.71 | -0.190% | 1,343,924 | +46.690% |
| 2025-05-02 | 36.43 | 36.88 | 36.34 | 36.78 | +2.337% | 1,451,587 | +46.411% |
| 2025-05-01 | 35.79 | 36.33 | 35.61 | 35.94 | +0.813% | 1,575,199 | +49.833% |
| 2025-04-30 | 35.41 | 35.76 | 34.89 | 35.65 | -1.027% | 1,746,158 | +51.052% |
| 2025-04-29 | 35.77 | 36.17 | 35.59 | 36.02 | +0.446% | 1,525,524 | +49.500% |
| 2025-04-28 | 35.80 | 36.17 | 35.52 | 35.86 | +0.252% | 1,101,332 | +50.167% |
| 2025-04-25 | 35.50 | 35.85 | 35.33 | 35.77 | +0.168% | 1,195,883 | +50.545% |
| 2025-04-24 | 34.90 | 35.73 | 34.87 | 35.71 | +2.497% | 1,408,216 | +50.798% |
| 2025-04-23 | 35.45 | 35.93 | 34.72 | 34.84 | +1.073% | 1,900,260 | +54.564% |
| 2025-04-22 | 34.15 | 34.68 | 34.03 | 34.47 | +2.133% | 1,633,736 | +56.223% |
| 2025-04-21 | 33.99 | 34.11 | 33.43 | 33.75 | -1.804% | 1,770,295 | +59.556% |
| 2025-04-17 | 34.10 | 34.54 | 33.95 | 34.37 | +1.476% | 1,701,554 | +56.677% |
| 2025-04-16 | 33.98 | 34.42 | 33.53 | 33.87 | -0.820% | 1,811,973 | +58.990% |
| 2025-04-15 | 34.23 | 34.62 | 33.99 | 34.15 | -0.466% | 1,354,441 | +57.687% |
| 2025-04-14 | 34.70 | 34.77 | 33.74 | 34.31 | 0.000% | 1,927,059 | +56.951% |