COWZ
Pacer US Cash Cows 100 ETF
stockBATSETF
At CloseOct 2, 2026 3:59:52 PM EDT
67.49USD-0.207%(-0.14)1,715,919
After-hoursOct 2, 2026 4:45:30 PM EDT
67.92USD+0.637%(+0.43)
COWZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 67.76 | 67.84 | 67.31 | 67.50 | -0.192% | 1,715,919 | 0.000% |
| 2026-10-01 | 67.33 | 67.73 | 67.18 | 67.63 | +1.303% | 1,403,142 | -0.192% |
| 2026-09-30 | 67.24 | 67.36 | 66.76 | 66.76 | -0.224% | 724,499 | +1.108% |
| 2026-09-29 | 66.99 | 67.08 | 66.58 | 66.91 | -0.298% | 879,652 | +0.882% |
| 2026-09-28 | 67.49 | 67.49 | 66.87 | 67.11 | -0.915% | 893,358 | +0.581% |
| 2026-09-25 | 67.43 | 67.80 | 67.21 | 67.73 | +0.281% | 1,316,146 | -0.340% |
| 2026-09-24 | 68.02 | 68.21 | 67.52 | 67.54 | -0.589% | 1,242,931 | -0.059% |
| 2026-09-23 | 68.41 | 68.41 | 67.88 | 67.94 | -0.614% | 1,667,755 | -0.648% |
| 2026-09-22 | 68.90 | 68.91 | 68.32 | 68.36 | -0.480% | 946,285 | -1.258% |
| 2026-09-21 | 69.09 | 69.24 | 68.58 | 68.69 | -0.449% | 1,140,453 | -1.732% |
| 2026-09-18 | 69.65 | 69.66 | 68.91 | 69.00 | -1.047% | 625,973 | -2.174% |
| 2026-09-17 | 69.83 | 69.89 | 69.56 | 69.73 | +0.230% | 773,330 | -3.198% |
| 2026-09-16 | 70.25 | 70.28 | 69.23 | 69.57 | -1.277% | 1,004,446 | -2.975% |
| 2026-09-15 | 70.34 | 70.81 | 70.15 | 70.47 | -0.128% | 1,131,821 | -4.215% |
| 2026-09-14 | 70.27 | 70.81 | 70.23 | 70.56 | +0.886% | 844,468 | -4.337% |
| 2026-09-11 | 69.59 | 70.00 | 69.59 | 69.94 | +1.011% | 793,721 | -3.489% |
| 2026-09-10 | 69.46 | 69.56 | 69.19 | 69.24 | -0.374% | 892,025 | -2.513% |
| 2026-09-09 | 70.00 | 70.00 | 69.36 | 69.50 | -0.672% | 1,015,844 | -2.878% |
| 2026-09-08 | 70.98 | 70.98 | 69.94 | 69.97 | -1.865% | 1,098,560 | -3.530% |
| 2026-09-04 | 71.74 | 71.76 | 71.17 | 71.30 | -1.288% | 1,137,358 | -5.330% |
| 2026-09-03 | 72.17 | 72.48 | 71.84 | 72.23 | -0.042% | 1,088,408 | -6.549% |
| 2026-09-02 | 71.96 | 72.45 | 71.90 | 72.26 | +0.571% | 1,855,354 | -6.587% |
| 2026-09-01 | 72.00 | 72.36 | 71.72 | 71.85 | -0.347% | 1,245,059 | -6.054% |
| 2026-08-31 | 72.35 | 72.41 | 71.98 | 72.10 | -0.414% | 840,777 | -6.380% |
| 2026-08-28 | 72.23 | 72.52 | 72.13 | 72.40 | +0.472% | 686,163 | -6.768% |
| 2026-08-27 | 71.76 | 72.33 | 71.68 | 72.06 | +0.278% | 998,945 | -6.328% |
| 2026-08-26 | 71.48 | 72.08 | 71.41 | 71.86 | -0.305% | 742,785 | -6.067% |
| 2026-08-25 | 71.95 | 72.13 | 71.64 | 72.08 | -0.125% | 1,063,554 | -6.354% |
| 2026-08-24 | 72.03 | 72.36 | 71.92 | 72.17 | +0.208% | 1,055,568 | -6.471% |
| 2026-08-21 | 71.63 | 72.30 | 71.50 | 72.02 | +1.123% | 819,942 | -6.276% |
| 2026-08-20 | 71.30 | 71.80 | 71.21 | 71.22 | -0.572% | 1,192,773 | -5.223% |
| 2026-08-19 | 70.77 | 72.11 | 70.77 | 71.63 | +1.718% | 953,451 | -5.766% |
| 2026-08-18 | 70.38 | 70.87 | 70.32 | 70.42 | +0.715% | 819,027 | -4.147% |
| 2026-08-17 | 70.48 | 70.48 | 69.89 | 69.92 | -1.089% | 701,010 | -3.461% |
| 2026-08-14 | 71.05 | 71.05 | 70.64 | 70.69 | -0.268% | 697,126 | -4.513% |
| 2026-08-13 | 70.08 | 70.92 | 69.95 | 70.88 | +1.330% | 796,876 | -4.769% |
| 2026-08-12 | 69.95 | 70.00 | 69.50 | 69.95 | -0.399% | 683,730 | -3.503% |
| 2026-08-11 | 69.92 | 70.38 | 69.75 | 70.23 | +0.300% | 790,329 | -3.887% |
| 2026-08-10 | 69.20 | 70.04 | 69.08 | 70.02 | +1.127% | 838,401 | -3.599% |
| 2026-08-07 | 68.58 | 69.28 | 68.30 | 69.24 | +1.629% | 895,322 | -2.513% |
| 2026-08-06 | 68.24 | 68.24 | 67.74 | 68.13 | +0.162% | 1,108,518 | -0.925% |
| 2026-08-05 | 68.62 | 68.62 | 67.69 | 68.02 | -0.220% | 1,085,728 | -0.764% |
| 2026-08-04 | 67.06 | 68.21 | 66.91 | 68.17 | +1.293% | 2,406,335 | -0.983% |
| 2026-08-03 | 67.46 | 67.89 | 67.23 | 67.30 | +0.583% | 828,145 | +0.297% |
| 2026-07-31 | 66.50 | 67.00 | 66.12 | 66.91 | +0.195% | 1,056,301 | +0.882% |
| 2026-07-30 | 66.99 | 66.99 | 65.91 | 66.78 | -1.592% | 1,185,515 | +1.078% |
| 2026-07-29 | 67.62 | 68.58 | 67.47 | 67.86 | +0.504% | 1,284,644 | -0.531% |
| 2026-07-28 | 66.58 | 67.67 | 66.58 | 67.52 | +2.427% | 1,403,008 | -0.030% |
| 2026-07-27 | 65.23 | 66.12 | 65.23 | 65.92 | +1.587% | 779,997 | +2.397% |
| 2026-07-24 | 63.95 | 65.21 | 63.95 | 64.89 | +1.916% | 734,745 | +4.022% |
| 2026-07-23 | 64.21 | 64.39 | 63.53 | 63.67 | -1.103% | 876,453 | +6.015% |
| 2026-07-22 | 64.95 | 65.17 | 64.31 | 64.38 | -0.263% | 676,294 | +4.846% |
| 2026-07-21 | 64.50 | 64.72 | 64.33 | 64.55 | -0.201% | 838,942 | +4.570% |
| 2026-07-20 | 64.82 | 64.96 | 64.41 | 64.68 | -0.339% | 1,031,761 | +4.360% |
| 2026-07-17 | 65.27 | 65.95 | 64.83 | 64.90 | -0.460% | 699,034 | +4.006% |
| 2026-07-16 | 64.18 | 65.20 | 64.18 | 65.20 | +1.875% | 764,222 | +3.528% |
| 2026-07-15 | 64.01 | 64.49 | 63.90 | 64.00 | +0.266% | 845,215 | +5.469% |
| 2026-07-14 | 64.12 | 64.29 | 63.77 | 63.83 | -1.085% | 1,066,378 | +5.750% |
| 2026-07-13 | 64.34 | 64.76 | 64.34 | 64.53 | +0.718% | 746,198 | +4.603% |
| 2026-07-10 | 64.04 | 64.38 | 63.88 | 64.07 | +0.235% | 878,977 | +5.354% |
| 2026-07-09 | 63.41 | 63.92 | 63.15 | 63.92 | +0.472% | 806,009 | +5.601% |
| 2026-07-08 | 64.08 | 64.08 | 63.53 | 63.62 | -0.981% | 827,972 | +6.099% |
| 2026-07-07 | 64.22 | 64.73 | 64.20 | 64.25 | +0.848% | 704,233 | +5.058% |
| 2026-07-06 | 63.69 | 63.91 | 63.28 | 63.71 | -0.125% | 794,157 | +5.949% |
| 2026-07-02 | 63.11 | 63.81 | 63.11 | 63.79 | +1.625% | 936,420 | +5.816% |
| 2026-07-01 | 62.47 | 63.20 | 62.47 | 62.77 | +0.916% | 1,049,760 | +7.535% |
| 2026-06-30 | 62.72 | 62.74 | 62.15 | 62.20 | -0.971% | 902,378 | +8.521% |
| 2026-06-29 | 63.38 | 63.49 | 62.75 | 62.81 | -0.333% | 893,648 | +7.467% |
| 2026-06-26 | 62.21 | 63.17 | 62.21 | 63.02 | +1.302% | 982,007 | +7.109% |
| 2026-06-25 | 62.35 | 63.06 | 62.13 | 62.21 | -0.080% | 799,825 | +8.503% |
| 2026-06-24 | 61.70 | 62.66 | 61.66 | 62.26 | +0.679% | 1,522,811 | +8.416% |
| 2026-06-23 | 61.36 | 62.06 | 61.36 | 61.84 | +0.586% | 863,730 | +9.153% |
| 2026-06-22 | 61.55 | 61.86 | 61.27 | 61.48 | -0.518% | 1,077,934 | +9.792% |
| 2026-06-18 | 62.26 | 62.26 | 61.66 | 61.80 | -0.675% | 1,056,127 | +9.223% |
| 2026-06-17 | 63.55 | 63.55 | 62.12 | 62.22 | -2.247% | 1,081,921 | +8.486% |
| 2026-06-16 | 63.87 | 64.05 | 63.60 | 63.65 | -0.376% | 859,620 | +6.049% |
| 2026-06-15 | 64.16 | 64.37 | 63.84 | 63.89 | -0.219% | 1,064,392 | +5.650% |
| 2026-06-12 | 63.53 | 64.11 | 63.39 | 64.03 | +0.819% | 699,037 | +5.419% |
| 2026-06-11 | 63.17 | 63.74 | 63.07 | 63.51 | +0.778% | 1,099,842 | +6.282% |
| 2026-06-10 | 63.45 | 63.80 | 63.02 | 63.02 | -1.005% | 997,545 | +7.109% |
| 2026-06-09 | 63.72 | 63.99 | 62.84 | 63.66 | -0.094% | 1,057,659 | +6.032% |
| 2026-06-08 | 64.10 | 64.24 | 63.72 | 63.72 | -0.297% | 1,046,539 | +5.932% |
| 2026-06-05 | 64.71 | 64.91 | 63.88 | 63.91 | -1.449% | 1,205,507 | +5.617% |
| 2026-06-04 | 65.13 | 65.32 | 64.75 | 64.85 | -0.062% | 876,736 | +4.086% |
| 2026-06-03 | 64.90 | 65.08 | 64.70 | 64.89 | -0.338% | 989,236 | +4.022% |
| 2026-06-02 | 65.14 | 65.25 | 64.79 | 65.11 | -0.573% | 760,740 | +3.671% |
| 2026-06-01 | 64.92 | 65.64 | 64.89 | 65.48 | +0.793% | 1,006,467 | +3.077% |
| 2026-05-29 | 64.82 | 65.25 | 64.79 | 64.97 | +0.526% | 858,191 | +3.894% |
| 2026-05-28 | 64.24 | 64.71 | 63.96 | 64.63 | +0.764% | 741,834 | +4.441% |
| 2026-05-27 | 63.99 | 64.45 | 63.91 | 64.14 | -0.016% | 1,002,732 | +5.239% |
| 2026-05-26 | 64.34 | 64.52 | 64.14 | 64.15 | -0.295% | 974,278 | +5.222% |
| 2026-05-22 | 63.63 | 64.42 | 63.63 | 64.34 | +1.531% | 818,033 | +4.911% |
| 2026-05-21 | 63.19 | 63.42 | 62.67 | 63.37 | -0.220% | 830,279 | +6.517% |
| 2026-05-20 | 63.12 | 63.60 | 62.80 | 63.51 | +0.316% | 1,452,519 | +6.282% |
| 2026-05-19 | 63.54 | 63.74 | 63.12 | 63.31 | -0.440% | 768,058 | +6.618% |
| 2026-05-18 | 62.97 | 63.63 | 62.77 | 63.59 | +1.049% | 1,031,737 | +6.149% |
| 2026-05-15 | 63.03 | 63.22 | 62.84 | 62.93 | -0.174% | 914,188 | +7.262% |
| 2026-05-14 | 62.94 | 63.31 | 62.91 | 63.04 | +0.127% | 820,683 | +7.075% |
| 2026-05-13 | 63.05 | 63.08 | 62.65 | 62.96 | -0.174% | 872,311 | +7.211% |
| 2026-05-12 | 63.23 | 63.46 | 62.71 | 63.07 | -0.285% | 857,081 | +7.024% |
| 2026-05-11 | 63.51 | 63.84 | 63.10 | 63.25 | -0.111% | 933,811 | +6.719% |
| 2026-05-08 | 63.35 | 63.53 | 62.90 | 63.32 | +0.095% | 964,862 | +6.601% |
| 2026-05-07 | 63.44 | 63.59 | 63.02 | 63.26 | -0.268% | 1,037,870 | +6.702% |
| 2026-05-06 | 63.73 | 63.88 | 63.31 | 63.43 | -0.361% | 866,501 | +6.417% |
| 2026-05-05 | 63.27 | 63.87 | 63.07 | 63.66 | +0.664% | 724,743 | +6.032% |
| 2026-05-04 | 63.43 | 63.70 | 63.09 | 63.24 | -0.472% | 939,830 | +6.736% |
| 2026-05-01 | 63.73 | 63.85 | 63.35 | 63.54 | +0.047% | 891,244 | +6.232% |
| 2026-04-30 | 62.83 | 63.56 | 62.62 | 63.51 | +0.986% | 779,838 | +6.282% |
| 2026-04-29 | 62.46 | 62.91 | 62.43 | 62.89 | +0.624% | 1,278,427 | +7.330% |
| 2026-04-28 | 62.77 | 63.05 | 62.36 | 62.50 | -0.032% | 870,126 | +8.000% |
| 2026-04-27 | 62.66 | 63.14 | 62.51 | 62.52 | -0.176% | 847,078 | +7.965% |
| 2026-04-24 | 62.78 | 62.78 | 62.30 | 62.63 | -0.318% | 1,187,659 | +7.776% |
| 2026-04-23 | 62.78 | 62.95 | 62.36 | 62.83 | -0.222% | 1,114,344 | +7.433% |
| 2026-04-22 | 63.41 | 63.53 | 62.81 | 62.97 | -0.348% | 931,960 | +7.194% |
| 2026-04-21 | 63.45 | 63.69 | 63.11 | 63.19 | +0.016% | 1,551,103 | +6.821% |
| 2026-04-20 | 62.94 | 63.35 | 62.94 | 63.18 | +0.222% | 881,377 | +6.838% |
| 2026-04-17 | 62.76 | 63.21 | 62.63 | 63.04 | +0.494% | 1,241,254 | +7.075% |
| 2026-04-16 | 62.45 | 62.89 | 62.45 | 62.73 | +0.803% | 973,263 | +7.604% |
| 2026-04-15 | 62.07 | 62.45 | 61.98 | 62.23 | +0.355% | 887,982 | +8.469% |
| 2026-04-14 | 62.02 | 62.26 | 61.84 | 62.01 | -0.081% | 1,335,598 | +8.853% |
| 2026-04-13 | 61.45 | 62.06 | 61.42 | 62.06 | +0.911% | 4,482,850 | +8.766% |
| 2026-04-10 | 62.25 | 62.30 | 61.36 | 61.50 | -1.046% | 1,246,208 | +9.756% |
| 2026-04-09 | 62.41 | 62.46 | 61.97 | 62.15 | -0.846% | 1,829,391 | +8.608% |
| 2026-04-08 | 62.73 | 62.89 | 62.47 | 62.68 | +0.545% | 1,429,618 | +7.690% |
| 2026-04-07 | 62.50 | 62.61 | 62.14 | 62.34 | -0.352% | 1,943,586 | +8.277% |
| 2026-04-06 | 62.34 | 62.61 | 62.21 | 62.56 | +0.048% | 1,147,118 | +7.896% |
| 2026-04-02 | 62.17 | 62.73 | 62.03 | 62.53 | +0.321% | 1,980,916 | +7.948% |
| 2026-04-01 | 62.52 | 62.65 | 62.03 | 62.33 | -0.368% | 1,863,625 | +8.295% |
| 2026-03-31 | 62.24 | 62.83 | 62.01 | 62.56 | +1.083% | 1,697,075 | +7.896% |
| 2026-03-30 | 62.25 | 62.50 | 61.69 | 61.89 | +0.259% | 1,677,161 | +9.064% |
| 2026-03-27 | 62.21 | 62.35 | 61.65 | 61.73 | -1.074% | 1,232,254 | +9.347% |
| 2026-03-26 | 62.07 | 62.96 | 62.07 | 62.40 | +0.064% | 1,229,352 | +8.173% |
| 2026-03-25 | 62.42 | 62.73 | 61.97 | 62.36 | +0.370% | 1,199,720 | +8.242% |
| 2026-03-24 | 61.84 | 62.35 | 61.67 | 62.13 | +0.081% | 1,252,180 | +8.643% |
| 2026-03-23 | 62.12 | 62.58 | 61.91 | 62.08 | +0.673% | 1,796,489 | +8.731% |
| 2026-03-20 | 62.16 | 62.23 | 61.44 | 61.66 | -0.796% | 1,626,629 | +9.462% |
| 2026-03-19 | 61.88 | 62.54 | 61.84 | 62.16 | 0.000% | 1,974,965 | +8.591% |
| 2026-03-18 | 62.83 | 62.86 | 62.16 | 62.16 | -1.365% | 1,487,589 | +8.591% |
| 2026-03-17 | 62.95 | 63.43 | 62.95 | 63.02 | +0.735% | 862,761 | +7.109% |
| 2026-03-16 | 62.56 | 62.80 | 62.40 | 62.56 | +0.514% | 998,855 | +7.896% |
| 2026-03-13 | 62.56 | 62.91 | 62.17 | 62.24 | -0.320% | 1,066,726 | +8.451% |
| 2026-03-12 | 62.68 | 63.04 | 62.41 | 62.44 | -0.920% | 1,503,025 | +8.104% |
| 2026-03-11 | 62.80 | 63.16 | 62.65 | 63.02 | +0.064% | 1,734,333 | +7.109% |
| 2026-03-10 | 63.32 | 63.47 | 62.83 | 62.98 | -0.850% | 1,906,318 | +7.177% |
| 2026-03-09 | 63.13 | 63.57 | 62.34 | 63.52 | +0.031% | 2,251,784 | +6.266% |
| 2026-03-06 | 63.41 | 63.55 | 62.77 | 63.50 | -0.408% | 1,650,763 | +6.299% |
| 2026-03-05 | 64.04 | 64.28 | 63.44 | 63.76 | -0.978% | 1,609,468 | +5.866% |
| 2026-03-04 | 64.40 | 64.63 | 63.96 | 64.39 | +0.016% | 1,352,101 | +4.830% |
| 2026-03-03 | 64.17 | 64.62 | 63.41 | 64.38 | -0.648% | 2,198,562 | +4.846% |
| 2026-03-02 | 64.78 | 64.95 | 64.34 | 64.80 | -0.216% | 1,606,073 | +4.167% |
| 2026-02-27 | 64.33 | 64.97 | 64.23 | 64.94 | +0.667% | 1,161,358 | +3.942% |
| 2026-02-26 | 64.13 | 64.66 | 64.13 | 64.51 | +0.561% | 1,443,220 | +4.635% |
| 2026-02-25 | 64.24 | 64.38 | 63.76 | 64.15 | -0.187% | 1,232,754 | +5.222% |
| 2026-02-24 | 63.83 | 64.33 | 63.75 | 64.27 | +0.737% | 1,003,776 | +5.026% |
| 2026-02-23 | 64.11 | 64.38 | 63.56 | 63.80 | -0.731% | 1,339,578 | +5.799% |
| 2026-02-20 | 63.88 | 64.50 | 63.77 | 64.27 | +0.234% | 1,292,930 | +5.026% |
| 2026-02-19 | 64.24 | 64.40 | 63.87 | 64.12 | -0.295% | 1,152,898 | +5.271% |
| 2026-02-18 | 63.97 | 64.41 | 63.75 | 64.31 | +0.720% | 2,125,152 | +4.960% |
| 2026-02-17 | 64.21 | 64.61 | 63.21 | 63.85 | -0.483% | 4,032,902 | +5.717% |
| 2026-02-13 | 63.54 | 64.40 | 63.50 | 64.16 | +1.008% | 1,338,078 | +5.206% |
| 2026-02-12 | 64.47 | 64.80 | 63.33 | 63.52 | -1.504% | 1,527,616 | +6.266% |
| 2026-02-11 | 64.18 | 64.56 | 64.06 | 64.49 | +0.876% | 1,506,168 | +4.667% |
| 2026-02-10 | 63.83 | 64.20 | 63.83 | 63.93 | +0.110% | 1,043,708 | +5.584% |
| 2026-02-09 | 63.82 | 63.96 | 63.42 | 63.86 | -0.250% | 1,075,295 | +5.700% |
| 2026-02-06 | 63.13 | 64.06 | 63.13 | 64.02 | +1.894% | 1,149,100 | +5.436% |
| 2026-02-05 | 62.93 | 63.40 | 62.72 | 62.83 | -0.554% | 1,688,263 | +7.433% |
| 2026-02-04 | 62.37 | 63.31 | 62.37 | 63.18 | +1.461% | 1,847,707 | +6.838% |
| 2026-02-03 | 62.08 | 62.63 | 61.88 | 62.27 | -0.360% | 1,925,063 | +8.399% |
| 2026-02-02 | 61.95 | 62.61 | 61.90 | 62.49 | +0.361% | 1,926,541 | +8.009% |
| 2026-01-30 | 61.85 | 62.30 | 61.60 | 62.27 | +0.338% | 1,351,455 | +8.399% |
| 2026-01-29 | 62.33 | 62.79 | 61.92 | 62.06 | -0.153% | 2,203,000 | +8.766% |
| 2026-01-28 | 62.44 | 62.65 | 61.99 | 62.16 | -0.488% | 1,388,835 | +8.599% |
| 2026-01-27 | 62.37 | 62.55 | 62.27 | 62.46 | +0.305% | 1,224,351 | +8.069% |
| 2026-01-26 | 62.27 | 62.41 | 62.17 | 62.27 | +0.338% | 1,261,066 | +8.399% |
| 2026-01-23 | 62.16 | 62.37 | 61.88 | 62.06 | -0.048% | 1,089,052 | +8.766% |
| 2026-01-22 | 62.06 | 62.38 | 62.00 | 62.09 | +0.194% | 1,260,211 | +8.713% |
| 2026-01-21 | 61.29 | 62.11 | 61.29 | 61.97 | +1.540% | 2,025,315 | +8.924% |
| 2026-01-20 | 61.15 | 61.55 | 60.95 | 61.03 | -1.038% | 1,662,038 | +10.601% |
| 2026-01-16 | 62.16 | 62.23 | 61.62 | 61.67 | -0.948% | 1,332,566 | +9.454% |
| 2026-01-15 | 62.25 | 62.37 | 61.95 | 62.26 | -0.032% | 1,420,301 | +8.416% |
| 2026-01-14 | 61.88 | 62.35 | 61.84 | 62.28 | +0.663% | 1,282,592 | +8.382% |
| 2026-01-13 | 62.02 | 62.14 | 61.70 | 61.87 | -0.032% | 1,255,309 | +9.100% |
| 2026-01-12 | 61.98 | 61.98 | 61.61 | 61.89 | -0.145% | 1,437,290 | +9.064% |
| 2026-01-09 | 61.98 | 62.21 | 61.73 | 61.98 | +0.097% | 1,216,759 | +8.906% |
| 2026-01-08 | 61.18 | 62.08 | 61.12 | 61.92 | +1.160% | 1,588,894 | +9.012% |
| 2026-01-07 | 61.66 | 61.79 | 61.16 | 61.21 | -0.585% | 1,582,223 | +10.276% |
| 2026-01-06 | 60.93 | 61.59 | 60.82 | 61.57 | +1.034% | 1,585,361 | +9.631% |
| 2026-01-05 | 60.79 | 61.13 | 60.52 | 60.94 | +0.827% | 1,896,558 | +10.765% |
| 2026-01-02 | 60.34 | 60.61 | 59.84 | 60.44 | +0.449% | 2,610,790 | +11.681% |
| 2025-12-31 | 60.56 | 60.67 | 60.17 | 60.17 | -0.783% | 629,747 | +12.182% |
| 2025-12-30 | 60.63 | 60.74 | 60.55 | 60.65 | -0.923% | 1,030,558 | +11.303% |
| 2025-12-29 | 61.12 | 61.39 | 61.09 | 61.21 | -0.196% | 734,808 | +10.276% |
| 2025-12-26 | 61.29 | 61.41 | 61.10 | 61.33 | +0.016% | 646,488 | +10.060% |
| 2025-12-24 | 61.11 | 61.44 | 61.10 | 61.32 | +0.311% | 728,697 | +10.078% |
| 2025-12-23 | 61.17 | 61.29 | 61.02 | 61.13 | -0.196% | 992,199 | +10.420% |
| 2025-12-22 | 61.09 | 61.42 | 61.09 | 61.25 | +0.591% | 2,019,628 | +10.204% |
| 2025-12-19 | 60.62 | 61.11 | 60.60 | 60.89 | +0.495% | 1,040,812 | +10.856% |
| 2025-12-18 | 60.99 | 61.13 | 60.53 | 60.59 | -0.313% | 1,456,046 | +11.405% |
| 2025-12-17 | 60.81 | 61.09 | 60.66 | 60.78 | +0.115% | 1,496,395 | +11.056% |
| 2025-12-16 | 61.23 | 61.34 | 60.52 | 60.71 | -1.092% | 1,224,543 | +11.184% |
| 2025-12-15 | 61.51 | 61.57 | 61.13 | 61.38 | +0.114% | 1,686,734 | +9.971% |
| 2025-12-12 | 61.74 | 61.85 | 61.20 | 61.31 | -0.358% | 1,256,227 | +10.096% |
| 2025-12-11 | 61.09 | 61.63 | 61.09 | 61.53 | +0.556% | 1,595,942 | +9.703% |
| 2025-12-10 | 60.38 | 61.34 | 60.31 | 61.19 | +1.425% | 1,623,301 | +10.312% |
| 2025-12-09 | 60.31 | 60.56 | 60.29 | 60.33 | -0.017% | 1,327,242 | +11.885% |
| 2025-12-08 | 60.79 | 60.79 | 60.26 | 60.34 | -0.544% | 1,132,610 | +11.866% |
| 2025-12-05 | 60.44 | 61.02 | 60.44 | 60.67 | +0.414% | 1,301,084 | +11.258% |
| 2025-12-04 | 60.32 | 60.56 | 60.12 | 60.42 | +0.182% | 1,367,775 | +11.718% |
| 2025-12-03 | 59.74 | 60.36 | 59.71 | 60.31 | +1.174% | 1,207,046 | +11.922% |
| 2025-12-02 | 59.71 | 59.80 | 59.28 | 59.61 | -0.050% | 1,939,283 | +13.236% |
| 2025-12-01 | 59.58 | 60.02 | 59.58 | 59.64 | -0.268% | 1,163,681 | +13.179% |
| 2025-11-28 | 59.50 | 59.89 | 59.43 | 59.80 | +0.623% | 459,619 | +12.876% |
| 2025-11-26 | 59.13 | 59.65 | 59.07 | 59.43 | +0.626% | 1,084,085 | +13.579% |
| 2025-11-25 | 58.28 | 59.13 | 58.28 | 59.06 | +1.547% | 1,209,405 | +14.291% |
| 2025-11-24 | 58.22 | 58.46 | 57.94 | 58.16 | +0.189% | 1,482,787 | +16.059% |
| 2025-11-21 | 57.04 | 58.38 | 57.00 | 58.05 | +2.075% | 2,118,733 | +16.279% |
| 2025-11-20 | 58.08 | 58.32 | 56.84 | 56.87 | -1.524% | 1,883,881 | +18.692% |
| 2025-11-19 | 58.02 | 58.13 | 57.52 | 57.75 | -0.739% | 1,997,044 | +16.883% |
| 2025-11-18 | 57.70 | 58.40 | 57.59 | 58.18 | +0.570% | 2,089,398 | +16.019% |
| 2025-11-17 | 58.48 | 58.69 | 57.72 | 57.85 | -1.280% | 1,439,668 | +16.681% |
| 2025-11-14 | 58.25 | 58.85 | 58.14 | 58.60 | -0.034% | 1,747,925 | +15.188% |
| 2025-11-13 | 58.88 | 59.32 | 58.55 | 58.62 | -0.627% | 1,419,902 | +15.148% |
| 2025-11-12 | 58.83 | 59.17 | 58.83 | 58.99 | +0.272% | 1,407,840 | +14.426% |
| 2025-11-11 | 58.18 | 58.98 | 58.18 | 58.83 | +1.135% | 1,439,427 | +14.737% |
| 2025-11-10 | 58.12 | 58.26 | 57.63 | 58.17 | +0.518% | 1,369,467 | +16.039% |
| 2025-11-07 | 57.46 | 57.90 | 57.30 | 57.87 | +0.766% | 1,816,790 | +16.641% |
| 2025-11-06 | 57.73 | 57.94 | 57.29 | 57.43 | -0.760% | 1,832,344 | +17.534% |
| 2025-11-05 | 57.35 | 58.10 | 57.31 | 57.87 | +0.977% | 1,512,825 | +16.641% |
| 2025-11-04 | 57.42 | 57.61 | 57.23 | 57.31 | -1.019% | 1,726,023 | +17.780% |
| 2025-11-03 | 57.95 | 57.95 | 57.22 | 57.90 | -0.069% | 1,862,222 | +16.580% |
| 2025-10-31 | 57.59 | 58.10 | 57.48 | 57.94 | +0.660% | 1,697,613 | +16.500% |
| 2025-10-30 | 57.30 | 58.10 | 57.30 | 57.56 | -0.104% | 1,729,078 | +17.269% |
| 2025-10-29 | 58.00 | 58.10 | 57.45 | 57.62 | -0.432% | 3,066,187 | +17.147% |
| 2025-10-28 | 58.13 | 58.19 | 57.84 | 57.87 | -0.772% | 1,437,950 | +16.641% |
| 2025-10-27 | 58.20 | 58.45 | 58.09 | 58.32 | +0.586% | 1,512,294 | +15.741% |
| 2025-10-24 | 58.24 | 58.31 | 57.98 | 57.98 | +0.069% | 1,874,433 | +16.419% |
| 2025-10-23 | 57.91 | 58.05 | 57.70 | 57.94 | +0.486% | 1,833,498 | +16.500% |
| 2025-10-22 | 57.84 | 58.01 | 57.49 | 57.66 | -0.380% | 1,657,091 | +17.066% |
| 2025-10-21 | 57.40 | 57.96 | 57.33 | 57.88 | +0.871% | 1,698,688 | +16.621% |
| 2025-10-20 | 56.97 | 57.48 | 56.92 | 57.38 | +1.217% | 2,153,198 | +17.637% |
| 2025-10-17 | 56.34 | 56.81 | 56.18 | 56.69 | +0.514% | 2,092,422 | +19.069% |
| 2025-10-16 | 56.97 | 57.15 | 56.11 | 56.40 | -0.739% | 1,864,920 | +19.681% |
| 2025-10-15 | 57.04 | 57.29 | 56.40 | 56.82 | +0.176% | 1,549,922 | +18.796% |
| 2025-10-14 | 55.84 | 56.94 | 55.69 | 56.72 | +0.728% | 2,088,591 | +19.006% |
| 2025-10-13 | 56.12 | 56.42 | 56.01 | 56.31 | +1.222% | 1,502,240 | +19.872% |
| 2025-10-10 | 56.98 | 57.05 | 55.62 | 55.63 | -2.318% | 2,528,179 | +21.337% |
| 2025-10-09 | 57.47 | 57.55 | 56.87 | 56.95 | -0.784% | 1,864,108 | +18.525% |
| 2025-10-08 | 57.64 | 57.64 | 57.27 | 57.40 | -0.104% | 2,039,167 | +17.596% |
| 2025-10-07 | 57.92 | 57.96 | 57.30 | 57.46 | -0.777% | 3,178,062 | +17.473% |
| 2025-10-06 | 57.96 | 58.11 | 57.75 | 57.91 | +0.156% | 2,584,387 | +16.560% |
| 2025-10-03 | 57.74 | 58.11 | 57.66 | 57.82 | +0.225% | 1,998,424 | +16.742% |
| 2025-10-02 | 57.87 | 57.95 | 57.44 | 57.69 | -0.225% | 2,222,674 | +17.005% |
| 2025-10-01 | 57.37 | 57.92 | 57.37 | 57.82 | +0.609% | 2,682,259 | +16.742% |
| 2025-09-30 | 57.28 | 57.58 | 57.09 | 57.47 | +0.105% | 2,708,739 | +17.453% |
| 2025-09-29 | 57.71 | 57.71 | 57.27 | 57.41 | -0.209% | 2,355,679 | +17.575% |
| 2025-09-26 | 57.06 | 57.58 | 57.05 | 57.53 | +1.036% | 3,400,658 | +17.330% |
| 2025-09-25 | 57.29 | 57.44 | 56.78 | 56.94 | -0.922% | 1,966,367 | +18.546% |
| 2025-09-24 | 57.33 | 57.67 | 57.33 | 57.47 | +0.122% | 2,228,375 | +17.453% |
| 2025-09-23 | 57.30 | 57.82 | 57.30 | 57.40 | +0.402% | 2,760,949 | +17.596% |
| 2025-09-22 | 57.10 | 57.31 | 56.93 | 57.17 | -0.105% | 3,275,323 | +18.069% |
| 2025-09-19 | 57.49 | 57.53 | 56.99 | 57.23 | -0.314% | 2,033,584 | +17.945% |
| 2025-09-18 | 57.48 | 57.52 | 57.18 | 57.41 | +0.157% | 2,399,231 | +17.575% |
| 2025-09-17 | 57.17 | 57.89 | 56.97 | 57.32 | +0.368% | 3,278,834 | +17.760% |
| 2025-09-16 | 57.06 | 57.34 | 56.88 | 57.11 | +0.246% | 2,958,601 | +18.193% |
| 2025-09-15 | 57.31 | 57.32 | 56.91 | 56.97 | -0.437% | 2,830,229 | +18.483% |
| 2025-09-12 | 57.85 | 57.89 | 57.21 | 57.22 | -1.140% | 2,364,704 | +17.966% |
| 2025-09-11 | 57.33 | 57.94 | 57.26 | 57.88 | +0.907% | 3,531,973 | +16.621% |
| 2025-09-10 | 57.44 | 57.65 | 56.94 | 57.36 | -0.052% | 3,076,884 | +17.678% |
| 2025-09-09 | 57.54 | 57.76 | 57.37 | 57.39 | -0.209% | 2,940,799 | +17.616% |
| 2025-09-08 | 57.55 | 57.55 | 56.98 | 57.51 | -0.070% | 2,093,234 | +17.371% |
| 2025-09-05 | 57.55 | 58.02 | 57.27 | 57.55 | +0.104% | 1,632,070 | +17.289% |
| 2025-09-04 | 57.20 | 57.52 | 56.95 | 57.49 | -0.174% | 1,594,489 | +17.412% |
| 2025-09-03 | 57.77 | 58.13 | 57.40 | 57.59 | -0.621% | 2,228,084 | +17.208% |
| 2025-09-02 | 57.78 | 58.01 | 57.53 | 57.95 | -0.275% | 1,406,330 | +16.480% |
| 2025-08-29 | 57.92 | 58.28 | 57.88 | 58.11 | +0.311% | 1,491,146 | +16.159% |
| 2025-08-28 | 58.08 | 58.10 | 57.61 | 57.93 | -0.035% | 1,519,193 | +16.520% |
| 2025-08-27 | 57.59 | 58.02 | 57.55 | 57.95 | +0.590% | 1,766,538 | +16.480% |
| 2025-08-26 | 57.65 | 57.83 | 57.46 | 57.61 | -0.191% | 2,221,380 | +17.167% |
| 2025-08-25 | 57.92 | 58.03 | 57.72 | 57.72 | -0.568% | 1,305,536 | +16.944% |
| 2025-08-22 | 57.19 | 58.18 | 57.19 | 58.05 | +1.842% | 1,412,861 | +16.279% |
| 2025-08-21 | 56.83 | 57.12 | 56.65 | 57.00 | -0.053% | 1,972,336 | +18.421% |
| 2025-08-20 | 56.97 | 57.35 | 56.84 | 57.03 | +0.018% | 2,137,997 | +18.359% |
| 2025-08-19 | 56.81 | 57.44 | 56.81 | 57.02 | +0.370% | 1,639,221 | +18.380% |
| 2025-08-18 | 56.80 | 57.00 | 56.69 | 56.81 | -0.053% | 1,903,402 | +18.817% |
| 2025-08-15 | 56.76 | 57.03 | 56.65 | 56.84 | +0.282% | 1,848,713 | +18.754% |
| 2025-08-14 | 56.46 | 56.74 | 56.23 | 56.68 | -0.404% | 1,975,368 | +19.090% |
| 2025-08-13 | 56.16 | 56.95 | 56.03 | 56.91 | +1.643% | 2,220,480 | +18.608% |
| 2025-08-12 | 55.42 | 56.06 | 55.39 | 55.99 | +1.284% | 1,707,118 | +20.557% |
| 2025-08-11 | 55.63 | 56.02 | 55.21 | 55.28 | -0.558% | 2,100,654 | +22.106% |
| 2025-08-08 | 55.43 | 55.75 | 55.32 | 55.59 | +0.670% | 2,100,278 | +21.425% |
| 2025-08-07 | 55.67 | 55.87 | 55.02 | 55.22 | -0.433% | 2,320,099 | +22.238% |
| 2025-08-06 | 55.78 | 55.83 | 55.41 | 55.46 | -0.413% | 1,995,367 | +21.709% |
| 2025-08-05 | 55.67 | 55.77 | 55.42 | 55.69 | +0.036% | 2,263,546 | +21.207% |
| 2025-08-04 | 55.34 | 55.69 | 55.34 | 55.67 | +0.943% | 1,927,371 | +21.250% |
| 2025-08-01 | 55.44 | 55.52 | 54.82 | 55.15 | -0.898% | 2,009,099 | +22.393% |
| 2025-07-31 | 56.11 | 56.42 | 55.54 | 55.65 | -1.155% | 2,668,988 | +21.294% |
| 2025-07-30 | 56.89 | 56.90 | 56.05 | 56.30 | -1.072% | 2,215,125 | +19.893% |
| 2025-07-29 | 57.13 | 57.13 | 56.78 | 56.91 | -0.385% | 2,135,388 | +18.608% |
| 2025-07-28 | 57.33 | 57.33 | 57.03 | 57.13 | -0.210% | 1,793,343 | +18.152% |
| 2025-07-25 | 57.17 | 57.33 | 56.92 | 57.25 | +0.368% | 1,286,913 | +17.904% |
| 2025-07-24 | 57.18 | 57.38 | 56.95 | 57.04 | -0.644% | 1,655,907 | +18.338% |
| 2025-07-23 | 56.97 | 57.42 | 56.89 | 57.41 | +1.127% | 2,107,092 | +17.575% |
| 2025-07-22 | 55.96 | 56.84 | 55.96 | 56.77 | +1.647% | 2,246,333 | +18.901% |
| 2025-07-21 | 55.94 | 56.12 | 55.81 | 55.85 | +0.161% | 2,623,670 | +20.859% |
| 2025-07-18 | 56.15 | 56.19 | 55.64 | 55.76 | -0.322% | 3,476,120 | +21.055% |
| 2025-07-17 | 55.51 | 55.98 | 55.51 | 55.94 | +0.648% | 2,889,770 | +20.665% |
| 2025-07-16 | 55.60 | 55.77 | 55.16 | 55.58 | +0.162% | 4,149,288 | +21.447% |
| 2025-07-15 | 56.48 | 56.59 | 55.49 | 55.49 | -1.683% | 4,136,948 | +21.644% |
| 2025-07-14 | 56.42 | 56.55 | 56.13 | 56.44 | -0.212% | 2,799,774 | +19.596% |
| 2025-07-11 | 56.81 | 56.86 | 56.48 | 56.56 | -0.876% | 2,568,386 | +19.342% |
| 2025-07-10 | 56.65 | 57.29 | 56.51 | 57.06 | +0.813% | 2,908,807 | +18.297% |
| 2025-07-09 | 56.75 | 56.89 | 56.35 | 56.60 | -0.124% | 3,234,265 | +19.258% |
| 2025-07-08 | 56.26 | 56.91 | 56.24 | 56.67 | +0.836% | 2,409,919 | +19.111% |
| 2025-07-07 | 56.42 | 56.64 | 55.85 | 56.20 | -0.759% | 3,192,375 | +20.107% |
| 2025-07-03 | 56.53 | 56.80 | 56.52 | 56.63 | +0.159% | 1,886,915 | +19.195% |
| 2025-07-02 | 56.18 | 56.55 | 55.98 | 56.54 | +0.784% | 3,552,557 | +19.385% |
| 2025-07-01 | 55.10 | 56.42 | 55.07 | 56.10 | +1.815% | 5,116,013 | +20.321% |
| 2025-06-30 | 55.02 | 55.20 | 54.89 | 55.10 | +0.109% | 2,843,661 | +22.505% |
| 2025-06-27 | 54.92 | 55.24 | 54.73 | 55.04 | +0.511% | 3,106,225 | +22.638% |
| 2025-06-26 | 54.49 | 54.80 | 54.43 | 54.76 | +0.773% | 2,369,620 | +23.265% |
| 2025-06-25 | 54.70 | 54.72 | 54.24 | 54.34 | -0.694% | 2,884,917 | +24.218% |
| 2025-06-24 | 54.59 | 54.84 | 54.50 | 54.72 | +0.367% | 2,710,303 | +23.355% |
| 2025-06-23 | 54.65 | 54.77 | 54.13 | 54.52 | 0.000% | 2,733,074 | +23.808% |
| 2025-06-20 | 54.71 | 54.82 | 54.41 | 54.52 | +0.037% | 2,217,743 | +23.808% |
| 2025-06-18 | 54.77 | 54.93 | 54.44 | 54.50 | -0.347% | 3,089,069 | +23.853% |
| 2025-06-17 | 55.09 | 55.30 | 54.65 | 54.69 | -0.942% | 2,881,682 | +23.423% |
| 2025-06-16 | 55.03 | 55.31 | 54.95 | 55.21 | +0.711% | 2,853,098 | +22.260% |
| 2025-06-13 | 55.03 | 55.24 | 54.64 | 54.82 | -0.868% | 2,751,891 | +23.130% |
| 2025-06-12 | 54.95 | 55.30 | 54.77 | 55.30 | +0.290% | 2,204,610 | +22.061% |
| 2025-06-11 | 55.46 | 55.46 | 54.87 | 55.14 | -0.271% | 2,841,994 | +22.416% |
| 2025-06-10 | 54.90 | 55.48 | 54.85 | 55.29 | +1.042% | 3,299,652 | +22.084% |
| 2025-06-09 | 54.64 | 55.04 | 54.60 | 54.72 | +0.404% | 2,757,560 | +23.355% |
| 2025-06-06 | 54.29 | 54.61 | 54.29 | 54.50 | +1.094% | 2,340,304 | +23.853% |
| 2025-06-05 | 54.06 | 54.27 | 53.77 | 53.91 | -0.314% | 3,519,037 | +25.209% |
| 2025-06-04 | 54.46 | 54.54 | 54.08 | 54.08 | -0.313% | 6,039,398 | +24.815% |
| 2025-06-03 | 53.65 | 54.31 | 53.40 | 54.25 | +1.100% | 4,540,147 | +24.424% |
| 2025-06-02 | 53.67 | 53.68 | 53.07 | 53.66 | +0.131% | 3,458,714 | +25.792% |
| 2025-05-30 | 53.45 | 53.75 | 53.18 | 53.59 | -0.316% | 1,857,182 | +25.956% |
| 2025-05-29 | 53.83 | 53.83 | 53.26 | 53.76 | +0.205% | 2,470,961 | +25.558% |
| 2025-05-28 | 54.17 | 54.25 | 53.59 | 53.65 | -0.942% | 2,473,883 | +25.815% |
| 2025-05-27 | 53.80 | 54.22 | 53.58 | 54.16 | +1.633% | 2,310,211 | +24.631% |
| 2025-05-23 | 52.92 | 53.47 | 52.82 | 53.29 | -0.597% | 2,213,636 | +26.665% |
| 2025-05-22 | 53.56 | 53.89 | 53.27 | 53.61 | -0.112% | 2,664,477 | +25.909% |
| 2025-05-21 | 54.38 | 54.44 | 53.65 | 53.67 | -1.919% | 3,101,342 | +25.769% |
| 2025-05-20 | 54.82 | 55.03 | 54.53 | 54.72 | -0.255% | 2,111,438 | +23.355% |
| 2025-05-19 | 54.45 | 54.90 | 54.37 | 54.86 | -0.055% | 1,897,827 | +23.040% |
| 2025-05-16 | 54.58 | 54.90 | 54.31 | 54.89 | +0.568% | 1,906,089 | +22.973% |
| 2025-05-15 | 53.87 | 54.59 | 53.80 | 54.58 | +1.074% | 2,131,091 | +23.672% |
| 2025-05-14 | 54.52 | 54.53 | 53.99 | 54.00 | -1.099% | 1,494,192 | +25.000% |
| 2025-05-13 | 54.43 | 54.86 | 54.33 | 54.60 | +0.312% | 1,791,930 | +23.626% |
| 2025-05-12 | 53.99 | 54.58 | 53.99 | 54.43 | +3.676% | 2,157,307 | +24.012% |
| 2025-05-09 | 52.79 | 52.95 | 52.46 | 52.50 | -0.266% | 1,969,564 | +28.571% |
| 2025-05-08 | 52.40 | 53.17 | 52.32 | 52.64 | +0.940% | 2,715,170 | +28.229% |
| 2025-05-07 | 52.06 | 52.37 | 51.79 | 52.15 | +0.404% | 1,935,184 | +29.434% |
| 2025-05-06 | 52.01 | 52.41 | 51.81 | 51.94 | -0.631% | 2,365,025 | +29.958% |
| 2025-05-05 | 52.21 | 52.57 | 52.13 | 52.27 | -0.571% | 3,442,913 | +29.137% |
| 2025-05-02 | 52.27 | 52.66 | 52.12 | 52.57 | +1.683% | 3,078,737 | +28.400% |
| 2025-05-01 | 51.84 | 52.23 | 51.57 | 51.70 | -0.289% | 2,651,422 | +30.561% |
| 2025-04-30 | 51.40 | 52.04 | 50.88 | 51.85 | -0.019% | 2,884,176 | +30.183% |
| 2025-04-29 | 51.38 | 52.05 | 51.38 | 51.86 | +0.300% | 2,250,632 | +30.158% |
| 2025-04-28 | 51.61 | 51.95 | 51.26 | 51.70 | +0.301% | 2,228,332 | +30.548% |
| 2025-04-25 | 51.49 | 51.60 | 51.19 | 51.55 | -0.290% | 2,366,135 | +30.941% |
| 2025-04-24 | 50.79 | 51.74 | 50.67 | 51.70 | +1.952% | 2,532,943 | +30.561% |
| 2025-04-23 | 51.18 | 51.81 | 50.53 | 50.71 | +0.555% | 3,682,456 | +33.110% |
| 2025-04-22 | 49.77 | 50.60 | 49.68 | 50.43 | +2.126% | 3,236,294 | +33.849% |
| 2025-04-21 | 49.90 | 49.99 | 48.89 | 49.38 | -1.673% | 2,603,087 | +36.695% |
| 2025-04-17 | 49.77 | 50.58 | 49.77 | 50.22 | +1.270% | 3,490,467 | +34.409% |
| 2025-04-16 | 50.02 | 50.48 | 49.22 | 49.59 | -1.215% | 3,072,582 | +36.116% |
| 2025-04-15 | 50.47 | 50.78 | 50.02 | 50.20 | -0.357% | 2,992,231 | +34.462% |
| 2025-04-14 | 50.55 | 50.69 | 49.79 | 50.38 | 0.000% | 2,784,422 | +33.982% |