FOWF
Pacer Solactive Whitney Future of Warfare ETF
stockBATSETF
At CloseSep 30, 2026 9:57:18 AM EDT
33.69USD0.000%(0.00)59
After-hoursOct 2, 2026 4:10:30 PM EDT
33.86USD+0.493%(+0.17)
FOWF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 33.86 | 33.86 | 33.86 | 33.86 | +0.512% | 59 | 0.000% |
| 2026-10-01 | 33.67 | 33.68 | 33.51 | 33.68 | +0.359% | 5,349 | +0.512% |
| 2026-09-30 | 33.80 | 33.80 | 33.56 | 33.56 | -0.294% | 1,129 | +0.873% |
| 2026-09-29 | 33.79 | 33.79 | 33.66 | 33.66 | -0.266% | 335 | +0.576% |
| 2026-09-28 | 33.89 | 33.89 | 33.75 | 33.75 | -1.271% | 1,592 | +0.309% |
| 2026-09-25 | 34.27 | 34.27 | 34.19 | 34.19 | +0.067% | 376 | -0.966% |
| 2026-09-24 | 34.30 | 34.30 | 34.12 | 34.16 | -0.542% | 728 | -0.900% |
| 2026-09-23 | 34.41 | 34.41 | 34.35 | 34.35 | +0.230% | 759 | -1.437% |
| 2026-09-22 | 34.28 | 34.28 | 34.27 | 34.27 | -1.079% | 404 | -1.210% |
| 2026-09-21 | 34.45 | 34.66 | 34.41 | 34.64 | +1.253% | 3,259 | -2.276% |
| 2026-09-18 | 34.35 | 34.35 | 34.03 | 34.22 | -0.393% | 2,171 | -1.051% |
| 2026-09-17 | 34.33 | 34.35 | 34.33 | 34.35 | +0.266% | 431 | -1.440% |
| 2026-09-16 | 34.43 | 34.49 | 34.26 | 34.26 | -0.380% | 365 | -1.178% |
| 2026-09-15 | 34.48 | 34.48 | 34.39 | 34.39 | -0.189% | 622 | -1.554% |
| 2026-09-14 | 34.41 | 34.46 | 34.20 | 34.46 | +0.316% | 499 | -1.739% |
| 2026-09-11 | 34.26 | 34.36 | 34.26 | 34.35 | +0.834% | 2,281 | -1.429% |
| 2026-09-10 | 34.16 | 34.16 | 34.06 | 34.06 | -0.558% | 1,243 | -0.607% |
| 2026-09-09 | 34.25 | 34.25 | 34.25 | 34.25 | -1.183% | 80 | -1.161% |
| 2026-09-08 | 34.84 | 34.84 | 34.66 | 34.66 | -0.245% | 2,174 | -2.330% |
| 2026-09-04 | 34.68 | 34.75 | 34.68 | 34.75 | -0.654% | 494 | -2.569% |
| 2026-09-03 | 34.92 | 34.98 | 34.92 | 34.98 | +0.981% | 340 | -3.207% |
| 2026-09-02 | 34.69 | 34.69 | 34.64 | 34.64 | -0.695% | 210 | -2.257% |
| 2026-09-01 | 34.98 | 34.98 | 34.88 | 34.88 | -1.979% | 873 | -2.937% |
| 2026-08-31 | 35.77 | 35.77 | 35.58 | 35.58 | -0.518% | 1,101 | -4.858% |
| 2026-08-28 | 35.77 | 35.77 | 35.77 | 35.77 | -0.722% | 37 | -5.351% |
| 2026-08-27 | 36.03 | 36.03 | 36.03 | 36.03 | +0.742% | 28 | -6.034% |
| 2026-08-26 | 35.46 | 35.76 | 35.46 | 35.76 | +0.760% | 293 | -5.337% |
| 2026-08-25 | 35.62 | 35.62 | 35.50 | 35.50 | -0.243% | 540 | -4.618% |
| 2026-08-24 | 35.64 | 35.64 | 35.58 | 35.58 | -0.802% | 3,154 | -4.850% |
| 2026-08-21 | 35.87 | 35.90 | 35.87 | 35.87 | -0.123% | 550 | -5.613% |
| 2026-08-20 | 35.91 | 35.91 | 35.91 | 35.91 | -1.843% | 24 | -5.730% |
| 2026-08-19 | 36.59 | 36.59 | 36.59 | 36.59 | -0.751% | 180 | -7.467% |
| 2026-08-18 | 36.87 | 36.87 | 36.87 | 36.87 | -0.221% | 40 | -8.162% |
| 2026-08-17 | 36.95 | 36.95 | 36.95 | 36.95 | -1.236% | 77 | -8.365% |
| 2026-08-14 | 37.41 | 37.41 | 37.41 | 37.41 | +0.496% | 19 | -9.497% |
| 2026-08-13 | 37.16 | 37.22 | 37.16 | 37.22 | -0.083% | 195 | -9.048% |
| 2026-08-12 | 37.17 | 37.26 | 37.17 | 37.26 | +0.461% | 1,357 | -9.123% |
| 2026-08-11 | 37.29 | 37.29 | 37.08 | 37.08 | -0.285% | 1,597 | -8.704% |
| 2026-08-10 | 37.13 | 37.25 | 37.10 | 37.19 | +0.640% | 1,738 | -8.964% |
| 2026-08-07 | 36.72 | 36.95 | 36.72 | 36.95 | +1.239% | 336 | -8.382% |
| 2026-08-06 | 36.53 | 36.53 | 36.50 | 36.50 | -0.614% | 277 | -7.246% |
| 2026-08-05 | 36.73 | 36.73 | 36.73 | 36.73 | +0.045% | 158 | -7.815% |
| 2026-08-04 | 36.17 | 36.71 | 36.17 | 36.71 | +2.170% | 2,061 | -7.774% |
| 2026-08-03 | 35.60 | 35.93 | 35.60 | 35.93 | +2.041% | 171 | -5.773% |
| 2026-07-31 | 35.21 | 35.21 | 35.21 | 35.21 | +0.898% | 87 | -3.850% |
| 2026-07-30 | 34.82 | 34.90 | 34.82 | 34.90 | +0.818% | 202 | -2.986% |
| 2026-07-29 | 35.25 | 35.25 | 34.61 | 34.61 | -1.298% | 969 | -2.192% |
| 2026-07-28 | 34.85 | 35.07 | 34.85 | 35.07 | +0.693% | 575 | -3.462% |
| 2026-07-27 | 34.83 | 34.83 | 34.83 | 34.83 | +1.438% | 161 | -2.793% |
| 2026-07-24 | 34.49 | 34.49 | 34.34 | 34.34 | +1.175% | 646 | -1.395% |
| 2026-07-23 | 33.85 | 34.13 | 33.84 | 33.94 | +1.146% | 901 | -0.236% |
| 2026-07-22 | 33.55 | 33.55 | 33.55 | 33.55 | +0.793% | 143 | +0.908% |
| 2026-07-21 | 33.32 | 33.38 | 33.07 | 33.29 | -0.282% | 2,384 | +1.708% |
| 2026-07-20 | 33.55 | 33.55 | 33.38 | 33.38 | -0.264% | 1,643 | +1.421% |
| 2026-07-17 | 33.53 | 33.62 | 33.47 | 33.47 | -0.450% | 1,126 | +1.154% |
| 2026-07-16 | 33.75 | 33.75 | 33.62 | 33.62 | -0.288% | 488 | +0.698% |
| 2026-07-15 | 33.59 | 33.72 | 33.59 | 33.72 | -0.545% | 564 | +0.408% |
| 2026-07-14 | 34.17 | 34.17 | 33.90 | 33.90 | -0.025% | 1,456 | -0.139% |
| 2026-07-13 | 33.91 | 33.91 | 33.91 | 33.91 | -0.700% | 92 | -0.164% |
| 2026-07-10 | 34.01 | 34.23 | 34.01 | 34.15 | +0.205% | 23,150 | -0.863% |
| 2026-07-09 | 34.03 | 34.08 | 34.03 | 34.08 | -0.005% | 1,206 | -0.659% |
| 2026-07-08 | 34.03 | 34.08 | 34.03 | 34.08 | -1.391% | 148 | -0.664% |
| 2026-07-07 | 34.62 | 34.71 | 34.55 | 34.56 | -0.662% | 2,069 | -2.046% |
| 2026-07-06 | 34.51 | 34.81 | 34.51 | 34.79 | +1.444% | 1,059 | -2.695% |
| 2026-07-02 | 34.55 | 34.55 | 34.07 | 34.30 | +1.320% | 23,282 | -1.290% |
| 2026-07-01 | 33.71 | 33.85 | 33.71 | 33.85 | +0.749% | 357 | +0.013% |
| 2026-06-30 | 33.39 | 33.60 | 33.39 | 33.60 | +1.081% | 1,142 | +0.763% |
| 2026-06-29 | 33.34 | 33.34 | 33.22 | 33.24 | +0.678% | 1,134 | +1.852% |
| 2026-06-26 | 33.01 | 33.02 | 32.93 | 33.02 | +0.131% | 1,918 | +2.543% |
| 2026-06-25 | 33.03 | 33.03 | 32.93 | 32.97 | +0.018% | 2,495 | +2.678% |
| 2026-06-24 | 33.18 | 33.18 | 32.97 | 32.97 | -0.668% | 14,190 | +2.696% |
| 2026-06-23 | 33.05 | 33.30 | 33.05 | 33.19 | -0.067% | 8,182 | +2.010% |
| 2026-06-22 | 33.37 | 33.37 | 33.11 | 33.21 | -0.989% | 2,867 | +1.942% |
| 2026-06-18 | 33.61 | 33.61 | 33.48 | 33.54 | -1.275% | 736 | +0.934% |
| 2026-06-17 | 34.36 | 34.52 | 33.98 | 33.98 | -0.718% | 2,034 | -0.353% |
| 2026-06-16 | 34.32 | 34.32 | 34.22 | 34.22 | +0.476% | 1,084 | -1.069% |
| 2026-06-15 | 34.30 | 34.30 | 34.06 | 34.06 | +0.472% | 1,330 | -0.599% |
| 2026-06-12 | 33.97 | 33.97 | 33.90 | 33.90 | -0.431% | 1,137 | -0.129% |
| 2026-06-11 | 33.51 | 34.05 | 33.51 | 34.05 | +2.578% | 381 | -0.560% |
| 2026-06-10 | 33.68 | 33.68 | 33.19 | 33.19 | -1.493% | 1,040 | +2.004% |
| 2026-06-09 | 33.82 | 33.82 | 33.69 | 33.69 | +0.186% | 1,605 | +0.481% |
| 2026-06-08 | 33.87 | 33.87 | 33.63 | 33.63 | -0.294% | 548 | +0.668% |
| 2026-06-05 | 34.05 | 34.05 | 33.70 | 33.73 | -1.548% | 2,529 | +0.371% |
| 2026-06-04 | 34.19 | 34.28 | 34.14 | 34.26 | +0.760% | 3,315 | -1.182% |
| 2026-06-03 | 34.50 | 34.50 | 34.00 | 34.00 | -1.881% | 775 | -0.431% |
| 2026-06-02 | 34.78 | 34.78 | 34.59 | 34.65 | -0.504% | 482 | -2.304% |
| 2026-06-01 | 34.90 | 34.90 | 34.83 | 34.83 | +0.129% | 658 | -2.796% |
| 2026-05-29 | 34.77 | 34.79 | 34.74 | 34.79 | +1.640% | 862 | -2.671% |
| 2026-05-28 | 33.94 | 34.24 | 33.88 | 34.22 | +1.495% | 11,737 | -1.075% |
| 2026-05-27 | 33.74 | 33.74 | 33.67 | 33.72 | -0.866% | 1,704 | +0.404% |
| 2026-05-26 | 34.01 | 34.01 | 34.01 | 34.01 | +0.859% | 1,112 | -0.465% |
| 2026-05-22 | 33.58 | 33.72 | 33.58 | 33.72 | +1.176% | 504 | +0.390% |
| 2026-05-21 | 33.06 | 33.33 | 33.06 | 33.33 | +0.450% | 428 | +1.571% |
| 2026-05-20 | 32.97 | 33.18 | 32.97 | 33.18 | +0.955% | 1,931 | +2.028% |
| 2026-05-19 | 33.11 | 33.11 | 32.00 | 32.87 | -0.482% | 602 | +3.002% |
| 2026-05-18 | 32.80 | 33.03 | 32.72 | 33.03 | +1.408% | 816 | +2.506% |
| 2026-05-15 | 32.63 | 32.68 | 32.57 | 32.57 | -2.092% | 23,883 | +3.949% |
| 2026-05-14 | 33.47 | 33.47 | 33.27 | 33.27 | +0.029% | 1,216 | +1.774% |
| 2026-05-13 | 33.19 | 33.26 | 32.95 | 33.26 | +0.116% | 874 | +1.804% |
| 2026-05-12 | 33.10 | 33.22 | 33.10 | 33.22 | -0.306% | 234 | +1.921% |
| 2026-05-11 | 33.33 | 33.38 | 33.32 | 33.32 | -0.153% | 1,795 | +1.609% |
| 2026-05-08 | 33.28 | 33.37 | 33.28 | 33.37 | +0.153% | 1,284 | +1.453% |
| 2026-05-07 | 33.30 | 33.32 | 33.19 | 33.32 | -0.686% | 1,000 | +1.609% |
| 2026-05-06 | 33.43 | 33.55 | 33.37 | 33.55 | +1.513% | 1,264 | +0.912% |
| 2026-05-05 | 32.96 | 33.05 | 32.92 | 33.05 | +0.548% | 15,289 | +2.439% |
| 2026-05-04 | 32.95 | 33.09 | 32.86 | 32.87 | -0.234% | 1,687 | +3.000% |
| 2026-05-01 | 33.02 | 33.02 | 32.95 | 32.95 | -0.130% | 511 | +2.759% |
| 2026-04-30 | 32.57 | 32.99 | 32.57 | 32.99 | +1.968% | 3,155 | +2.625% |
| 2026-04-29 | 32.35 | 32.45 | 32.35 | 32.35 | -0.176% | 417 | +4.645% |
| 2026-04-28 | 32.37 | 32.41 | 32.23 | 32.41 | -0.658% | 2,639 | +4.461% |
| 2026-04-27 | 32.75 | 32.85 | 32.62 | 32.62 | -0.142% | 798 | +3.774% |
| 2026-04-24 | 32.68 | 32.68 | 32.62 | 32.67 | -0.844% | 2,918 | +3.626% |
| 2026-04-23 | 33.07 | 33.07 | 32.86 | 32.95 | -0.889% | 1,072 | +2.752% |
| 2026-04-22 | 33.16 | 33.24 | 33.16 | 33.24 | -0.702% | 444 | +1.838% |
| 2026-04-21 | 34.03 | 34.03 | 33.48 | 33.48 | -1.769% | 1,194 | +1.123% |
| 2026-04-20 | 34.07 | 34.12 | 34.01 | 34.08 | -0.011% | 4,970 | -0.666% |
| 2026-04-17 | 34.30 | 34.49 | 34.09 | 34.09 | +0.828% | 1,389 | -0.677% |
| 2026-04-16 | 33.70 | 33.82 | 33.70 | 33.81 | -0.216% | 1,715 | +0.146% |
| 2026-04-15 | 33.98 | 33.98 | 33.77 | 33.88 | -0.118% | 2,268 | -0.071% |
| 2026-04-14 | 33.89 | 33.92 | 33.83 | 33.92 | +0.118% | 1,261 | -0.188% |
| 2026-04-13 | 33.40 | 33.88 | 33.40 | 33.88 | +2.133% | 2,878 | -0.071% |
| 2026-04-10 | 33.42 | 33.42 | 33.17 | 33.17 | -1.653% | 3,369 | +2.061% |
| 2026-04-09 | 33.77 | 33.87 | 33.73 | 33.73 | -0.322% | 1,145 | +0.374% |
| 2026-04-08 | 33.80 | 33.84 | 33.69 | 33.84 | +2.422% | 1,392 | +0.051% |
| 2026-04-07 | 32.78 | 33.04 | 32.77 | 33.04 | -0.665% | 793 | +2.474% |
| 2026-04-06 | 33.08 | 33.26 | 33.08 | 33.26 | +0.544% | 478 | +1.792% |
| 2026-04-02 | 32.60 | 33.08 | 32.60 | 33.08 | +0.427% | 2,794 | +2.346% |
| 2026-04-01 | 32.98 | 32.99 | 32.94 | 32.94 | +1.758% | 638 | +2.784% |
| 2026-03-31 | 32.21 | 32.37 | 32.21 | 32.37 | +2.893% | 1,577 | +4.591% |
| 2026-03-30 | 31.76 | 31.83 | 31.32 | 31.46 | -0.849% | 2,279 | +7.616% |
| 2026-03-27 | 32.22 | 32.22 | 31.73 | 31.73 | -2.160% | 7,785 | +6.703% |
| 2026-03-26 | 32.74 | 32.74 | 32.39 | 32.43 | -1.491% | 3,191 | +4.397% |
| 2026-03-25 | 32.95 | 32.95 | 32.88 | 32.92 | +1.196% | 743 | +2.841% |
| 2026-03-24 | 32.45 | 32.53 | 32.36 | 32.53 | -0.569% | 1,631 | +4.071% |
| 2026-03-23 | 33.16 | 33.16 | 32.72 | 32.72 | +0.454% | 934 | +3.479% |
| 2026-03-20 | 32.55 | 32.57 | 32.55 | 32.57 | -2.169% | 448 | +3.949% |
| 2026-03-19 | 32.95 | 33.31 | 32.95 | 33.29 | -0.620% | 1,754 | +1.694% |
| 2026-03-18 | 33.76 | 33.83 | 33.42 | 33.50 | -0.678% | 7,765 | +1.063% |
| 2026-03-17 | 33.73 | 33.73 | 33.73 | 33.73 | -0.132% | 48 | +0.378% |
| 2026-03-16 | 33.84 | 33.84 | 33.76 | 33.77 | +0.980% | 1,859 | +0.245% |
| 2026-03-13 | 33.69 | 33.69 | 33.45 | 33.45 | -0.459% | 26,095 | +1.227% |
| 2026-03-12 | 33.87 | 33.87 | 33.60 | 33.60 | -0.915% | 1,408 | +0.763% |
| 2026-03-11 | 34.01 | 34.04 | 33.90 | 33.91 | -0.557% | 5,568 | -0.159% |
| 2026-03-10 | 34.39 | 34.39 | 34.07 | 34.10 | -0.749% | 6,369 | -0.715% |
| 2026-03-09 | 33.98 | 34.51 | 33.98 | 34.36 | +0.029% | 8,749 | -1.459% |
| 2026-03-06 | 33.95 | 34.46 | 33.84 | 34.35 | +0.226% | 2,138 | -1.431% |
| 2026-03-05 | 34.37 | 34.37 | 33.80 | 34.27 | -1.296% | 2,451 | -1.208% |
| 2026-03-04 | 34.58 | 34.72 | 34.48 | 34.72 | +0.696% | 2,863 | -2.488% |
| 2026-03-03 | 34.51 | 34.51 | 34.06 | 34.48 | -1.540% | 2,333 | -1.809% |
| 2026-03-02 | 35.78 | 35.78 | 34.66 | 35.02 | +1.388% | 5,777 | -3.322% |
| 2026-02-27 | 34.12 | 34.98 | 34.12 | 34.54 | +1.112% | 2,752 | -1.980% |
| 2026-02-26 | 33.88 | 34.16 | 33.88 | 34.16 | +0.797% | 1,265 | -0.890% |
| 2026-02-25 | 34.08 | 34.08 | 33.54 | 33.89 | -0.441% | 1,000 | -0.100% |
| 2026-02-24 | 33.64 | 34.04 | 33.64 | 34.04 | +1.132% | 1,726 | -0.540% |
| 2026-02-23 | 33.93 | 33.93 | 33.66 | 33.66 | -1.640% | 1,472 | +0.586% |
| 2026-02-20 | 34.30 | 34.30 | 34.08 | 34.22 | -0.175% | 2,523 | -1.063% |
| 2026-02-19 | 34.08 | 34.30 | 34.08 | 34.28 | +0.437% | 3,393 | -1.237% |
| 2026-02-18 | 34.06 | 34.16 | 34.02 | 34.13 | +0.872% | 2,970 | -0.805% |
| 2026-02-17 | 33.75 | 33.94 | 33.63 | 33.84 | -1.151% | 2,354 | +0.059% |
| 2026-02-13 | 34.21 | 34.32 | 33.45 | 34.23 | +2.240% | 24,814 | -1.092% |
| 2026-02-12 | 34.00 | 34.05 | 33.48 | 33.48 | -0.416% | 70,771 | +1.123% |
| 2026-02-11 | 33.75 | 33.77 | 33.62 | 33.62 | -0.783% | 9,223 | +0.702% |
| 2026-02-10 | 33.97 | 34.07 | 33.87 | 33.89 | -0.476% | 1,231 | -0.086% |
| 2026-02-09 | 33.74 | 34.10 | 33.74 | 34.05 | +1.034% | 3,265 | -0.562% |
| 2026-02-06 | 33.43 | 33.70 | 33.43 | 33.70 | +2.555% | 435 | +0.466% |
| 2026-02-05 | 32.85 | 32.95 | 32.85 | 32.86 | -1.056% | 1,631 | +3.033% |
| 2026-02-04 | 33.48 | 33.48 | 32.95 | 33.21 | -0.751% | 9,085 | +1.945% |
| 2026-02-03 | 33.57 | 33.57 | 33.35 | 33.46 | +0.000% | 546 | +1.180% |
| 2026-02-02 | 33.44 | 33.47 | 33.41 | 33.46 | -0.146% | 1,676 | +1.180% |
| 2026-01-30 | 33.42 | 33.51 | 33.33 | 33.51 | -0.316% | 644 | +1.033% |
| 2026-01-29 | 33.93 | 33.93 | 33.61 | 33.62 | -0.369% | 995 | +0.713% |
| 2026-01-28 | 33.84 | 33.87 | 33.68 | 33.74 | -0.651% | 12,333 | +0.341% |
| 2026-01-27 | 33.70 | 33.99 | 33.70 | 33.96 | +1.075% | 2,879 | -0.312% |
| 2026-01-26 | 33.62 | 33.70 | 33.57 | 33.60 | -0.325% | 4,912 | +0.760% |
| 2026-01-23 | 33.71 | 33.71 | 33.71 | 33.71 | +0.272% | 289 | +0.433% |
| 2026-01-22 | 33.52 | 33.78 | 33.52 | 33.62 | +0.262% | 7,904 | +0.706% |
| 2026-01-21 | 33.55 | 33.55 | 33.37 | 33.53 | +1.057% | 2,150 | +0.970% |
| 2026-01-20 | 33.52 | 33.52 | 33.18 | 33.18 | -1.725% | 528 | +2.037% |
| 2026-01-16 | 33.69 | 33.80 | 33.69 | 33.76 | +0.514% | 1,623 | +0.277% |
| 2026-01-15 | 33.55 | 33.59 | 33.55 | 33.59 | +0.419% | 2,478 | +0.792% |
| 2026-01-14 | 33.20 | 33.45 | 33.20 | 33.45 | +0.531% | 657 | +1.214% |
| 2026-01-13 | 33.48 | 33.48 | 33.27 | 33.27 | -0.023% | 3,178 | +1.752% |
| 2026-01-12 | 33.07 | 33.30 | 33.07 | 33.28 | +0.998% | 3,832 | +1.729% |
| 2026-01-09 | 32.75 | 33.40 | 32.70 | 32.95 | +1.641% | 10,382 | +2.743% |
| 2026-01-08 | 32.90 | 32.90 | 32.32 | 32.42 | +0.683% | 17,181 | +4.430% |
| 2026-01-07 | 32.71 | 32.77 | 32.20 | 32.20 | -0.946% | 5,396 | +5.143% |
| 2026-01-06 | 32.41 | 32.51 | 32.37 | 32.51 | +0.861% | 3,472 | +4.149% |
| 2026-01-05 | 32.16 | 32.24 | 32.02 | 32.23 | +2.197% | 3,015 | +5.045% |
| 2026-01-02 | 31.20 | 31.54 | 31.20 | 31.54 | +1.405% | 331 | +7.353% |
| 2025-12-31 | 31.31 | 31.31 | 31.10 | 31.10 | -0.735% | 6,875 | +8.862% |
| 2025-12-30 | 31.39 | 31.43 | 31.33 | 31.33 | -0.174% | 1,485 | +8.062% |
| 2025-12-29 | 31.41 | 31.41 | 31.38 | 31.38 | -0.111% | 768 | +7.874% |
| 2025-12-26 | 31.47 | 31.47 | 31.37 | 31.42 | -0.238% | 550 | +7.754% |
| 2025-12-24 | 31.49 | 31.49 | 31.49 | 31.49 | +0.142% | 261 | +7.497% |
| 2025-12-23 | 31.39 | 31.52 | 31.35 | 31.45 | 0.000% | 11,404 | +7.651% |
| 2025-12-22 | 31.35 | 31.45 | 31.35 | 31.45 | +1.178% | 3,346 | +7.651% |
| 2025-12-19 | 31.00 | 31.08 | 31.00 | 31.08 | +1.248% | 580 | +8.918% |
| 2025-12-18 | 30.70 | 31.32 | 30.70 | 30.70 | +0.674% | 13,730 | +10.277% |
| 2025-12-17 | 30.65 | 30.65 | 30.50 | 30.50 | -0.924% | 1,560 | +11.021% |
| 2025-12-16 | 30.69 | 30.80 | 30.69 | 30.78 | -0.528% | 1,110 | +9.995% |
| 2025-12-15 | 31.07 | 31.08 | 30.94 | 30.94 | +0.297% | 585 | +9.414% |
| 2025-12-12 | 30.90 | 30.90 | 30.77 | 30.85 | -0.437% | 7,389 | +9.739% |
| 2025-12-11 | 30.87 | 31.11 | 30.87 | 30.99 | +0.129% | 1,215 | +9.260% |
| 2025-12-10 | 30.54 | 30.95 | 30.54 | 30.95 | +1.263% | 1,761 | +9.401% |
| 2025-12-09 | 30.75 | 30.84 | 30.56 | 30.56 | -0.339% | 2,098 | +10.782% |
| 2025-12-08 | 30.59 | 30.66 | 30.59 | 30.66 | +0.552% | 561 | +10.407% |
| 2025-12-05 | 30.46 | 30.50 | 30.42 | 30.50 | -0.046% | 1,391 | +11.016% |
| 2025-12-04 | 30.54 | 30.58 | 30.51 | 30.51 | +0.510% | 1,735 | +10.965% |
| 2025-12-03 | 30.20 | 30.36 | 30.20 | 30.36 | +0.584% | 326 | +11.531% |
| 2025-12-02 | 30.22 | 30.22 | 30.18 | 30.18 | +1.459% | 4,794 | +12.182% |
| 2025-12-01 | 30.07 | 30.07 | 29.75 | 29.75 | -1.666% | 2,390 | +13.819% |
| 2025-11-28 | 30.25 | 30.25 | 30.25 | 30.25 | +0.476% | 41 | +11.922% |
| 2025-11-26 | 30.11 | 30.11 | 30.11 | 30.11 | +0.523% | 77 | +12.455% |
| 2025-11-25 | 29.93 | 29.96 | 29.92 | 29.95 | +1.101% | 5,322 | +13.044% |
| 2025-11-24 | 29.56 | 29.62 | 29.56 | 29.62 | +0.000% | 281 | +14.288% |
| 2025-11-21 | 29.48 | 29.76 | 29.48 | 29.62 | +0.066% | 2,991 | +14.289% |
| 2025-11-20 | 30.04 | 30.33 | 29.60 | 29.60 | -1.203% | 1,183 | +14.364% |
| 2025-11-19 | 30.04 | 30.04 | 29.91 | 29.96 | -0.968% | 3,112 | +12.988% |
| 2025-11-18 | 30.27 | 30.49 | 30.26 | 30.26 | -0.088% | 19,049 | +11.894% |
| 2025-11-17 | 30.55 | 30.55 | 30.28 | 30.28 | -1.016% | 466 | +11.795% |
| 2025-11-14 | 30.56 | 30.64 | 30.56 | 30.59 | +0.179% | 1,393 | +10.660% |
| 2025-11-13 | 30.98 | 30.98 | 30.54 | 30.54 | -1.368% | 1,075 | +10.857% |
| 2025-11-12 | 31.05 | 31.05 | 30.96 | 30.96 | -0.304% | 1,334 | +9.341% |
| 2025-11-11 | 30.93 | 31.06 | 30.93 | 31.06 | +0.181% | 276 | +9.009% |
| 2025-11-10 | 30.89 | 31.06 | 30.89 | 31.00 | +0.849% | 15,324 | +9.207% |
| 2025-11-07 | 30.52 | 30.81 | 30.39 | 30.74 | -0.006% | 3,888 | +10.134% |
| 2025-11-06 | 31.01 | 31.01 | 30.74 | 30.74 | -0.413% | 299 | +10.128% |
| 2025-11-05 | 31.00 | 31.00 | 30.87 | 30.87 | -0.414% | 527 | +9.673% |
| 2025-11-04 | 30.95 | 31.01 | 30.95 | 31.00 | -1.223% | 232 | +9.220% |
| 2025-11-03 | 31.37 | 31.41 | 31.34 | 31.38 | -0.401% | 4,748 | +7.884% |
| 2025-10-31 | 31.40 | 31.53 | 31.40 | 31.51 | +0.344% | 760 | +7.451% |
| 2025-10-30 | 31.62 | 31.64 | 31.40 | 31.40 | -0.712% | 1,901 | +7.820% |
| 2025-10-29 | 31.72 | 31.76 | 31.63 | 31.63 | -0.768% | 2,134 | +7.052% |
| 2025-10-28 | 31.82 | 31.91 | 31.82 | 31.87 | +0.132% | 1,210 | +6.230% |
| 2025-10-27 | 31.72 | 31.83 | 31.72 | 31.83 | +0.359% | 421 | +6.371% |
| 2025-10-24 | 31.66 | 31.74 | 31.66 | 31.71 | +0.490% | 2,016 | +6.753% |
| 2025-10-23 | 31.50 | 31.56 | 31.50 | 31.56 | +1.344% | 6,218 | +7.275% |
| 2025-10-22 | 31.27 | 31.27 | 31.02 | 31.14 | -0.123% | 11,625 | +8.717% |
| 2025-10-21 | 31.46 | 31.46 | 31.18 | 31.18 | +0.357% | 806 | +8.583% |
| 2025-10-20 | 30.90 | 31.07 | 30.90 | 31.07 | +1.435% | 574 | +8.970% |
| 2025-10-17 | 30.58 | 30.65 | 30.57 | 30.63 | +0.031% | 423 | +10.534% |
| 2025-10-16 | 30.82 | 30.82 | 30.62 | 30.62 | -0.586% | 2,087 | +10.569% |
| 2025-10-15 | 31.12 | 31.12 | 30.77 | 30.80 | -0.801% | 919 | +9.920% |
| 2025-10-14 | 31.11 | 31.25 | 31.05 | 31.05 | +0.066% | 1,864 | +9.039% |
| 2025-10-13 | 31.00 | 31.15 | 31.00 | 31.03 | +0.190% | 1,632 | +9.112% |
| 2025-10-10 | 31.44 | 31.44 | 30.81 | 30.97 | -1.432% | 25,320 | +9.319% |
| 2025-10-09 | 31.75 | 31.75 | 31.36 | 31.42 | -1.491% | 1,134 | +7.754% |
| 2025-10-08 | 31.82 | 31.90 | 31.82 | 31.90 | +1.129% | 1,222 | +6.148% |
| 2025-10-07 | 31.65 | 31.65 | 31.53 | 31.54 | -0.588% | 2,425 | +7.346% |
| 2025-10-06 | 31.72 | 31.82 | 31.72 | 31.73 | +0.701% | 2,037 | +6.715% |
| 2025-10-03 | 31.53 | 31.59 | 31.50 | 31.50 | +0.084% | 1,484 | +7.464% |
| 2025-10-02 | 31.40 | 31.55 | 31.40 | 31.48 | +0.182% | 6,327 | +7.554% |
| 2025-10-01 | 31.25 | 31.43 | 31.25 | 31.42 | +0.287% | 1,520 | +7.750% |
| 2025-09-30 | 31.01 | 31.33 | 31.01 | 31.33 | +0.971% | 1,747 | +8.058% |
| 2025-09-29 | 31.07 | 31.07 | 31.02 | 31.03 | +0.161% | 612 | +9.108% |
| 2025-09-26 | 30.77 | 30.98 | 30.77 | 30.98 | +1.574% | 2,414 | +9.284% |
| 2025-09-25 | 30.46 | 30.61 | 30.46 | 30.50 | -0.474% | 5,874 | +11.004% |
| 2025-09-24 | 30.76 | 30.76 | 30.65 | 30.65 | -0.491% | 398 | +10.478% |
| 2025-09-23 | 30.89 | 30.89 | 30.80 | 30.80 | +0.085% | 1,891 | +9.936% |
| 2025-09-22 | 30.59 | 30.77 | 30.59 | 30.77 | +0.473% | 1,830 | +10.029% |
| 2025-09-19 | 30.63 | 30.63 | 30.55 | 30.63 | +0.092% | 2,267 | +10.550% |
| 2025-09-18 | 30.39 | 30.63 | 30.39 | 30.60 | +0.785% | 2,924 | +10.651% |
| 2025-09-17 | 30.49 | 30.55 | 30.36 | 30.36 | -0.344% | 368 | +11.520% |
| 2025-09-16 | 30.51 | 30.51 | 30.40 | 30.46 | -0.096% | 2,984 | +11.137% |
| 2025-09-15 | 30.39 | 30.51 | 30.39 | 30.49 | +0.684% | 3,360 | +11.029% |
| 2025-09-12 | 30.40 | 30.40 | 30.29 | 30.29 | -0.830% | 176 | +11.789% |
| 2025-09-11 | 30.41 | 30.61 | 30.41 | 30.54 | +1.248% | 1,312 | +10.861% |
| 2025-09-10 | 30.21 | 30.22 | 30.16 | 30.16 | +0.499% | 704 | +12.244% |
| 2025-09-09 | 30.03 | 30.03 | 29.97 | 30.01 | -0.313% | 1,094 | +12.804% |
| 2025-09-08 | 31.33 | 31.33 | 30.07 | 30.11 | +0.190% | 3,701 | +12.451% |
| 2025-09-05 | 30.11 | 30.16 | 30.03 | 30.05 | +0.430% | 6,580 | +12.665% |
| 2025-09-04 | 29.93 | 29.93 | 29.92 | 29.92 | -1.053% | 443 | +13.150% |
| 2025-09-03 | 29.97 | 30.24 | 29.84 | 30.24 | +0.800% | 17,653 | +11.958% |
| 2025-09-02 | 29.93 | 30.01 | 29.85 | 30.00 | -0.522% | 6,052 | +12.854% |
| 2025-08-29 | 30.20 | 30.20 | 30.16 | 30.16 | -0.560% | 699 | +12.265% |
| 2025-08-28 | 30.29 | 30.36 | 30.29 | 30.33 | +0.466% | 1,451 | +11.636% |
| 2025-08-27 | 30.13 | 30.21 | 30.13 | 30.19 | +0.267% | 1,352 | +12.156% |
| 2025-08-26 | 30.04 | 30.12 | 30.02 | 30.11 | +0.832% | 6,626 | +12.455% |
| 2025-08-25 | 30.02 | 30.02 | 29.86 | 29.86 | -0.514% | 212 | +13.390% |
| 2025-08-22 | 29.82 | 30.16 | 29.82 | 30.01 | +1.172% | 1,057 | +12.808% |
| 2025-08-21 | 29.74 | 29.74 | 29.66 | 29.66 | -0.123% | 4,489 | +14.130% |
| 2025-08-20 | 29.62 | 29.70 | 29.58 | 29.70 | +0.362% | 976 | +13.990% |
| 2025-08-19 | 29.88 | 29.88 | 29.59 | 29.59 | -0.930% | 653 | +14.402% |
| 2025-08-18 | 29.82 | 29.88 | 29.80 | 29.87 | +0.393% | 5,608 | +13.338% |
| 2025-08-15 | 29.85 | 29.85 | 29.73 | 29.75 | -0.282% | 1,359 | +13.784% |
| 2025-08-14 | 29.87 | 29.87 | 29.84 | 29.84 | -0.306% | 1,539 | +13.463% |
| 2025-08-13 | 29.89 | 29.93 | 29.73 | 29.93 | +0.337% | 3,854 | +13.116% |
| 2025-08-12 | 29.50 | 29.83 | 29.50 | 29.83 | +1.524% | 2,973 | +13.497% |
| 2025-08-11 | 29.54 | 29.54 | 29.38 | 29.38 | -0.658% | 5,620 | +15.227% |
| 2025-08-08 | 29.62 | 29.62 | 29.58 | 29.58 | +0.041% | 709 | +14.469% |
| 2025-08-07 | 29.68 | 30.23 | 29.40 | 29.56 | -0.556% | 3,628 | +14.516% |
| 2025-08-06 | 29.64 | 30.04 | 29.54 | 29.73 | +0.758% | 5,297 | +13.879% |
| 2025-08-05 | 29.65 | 29.65 | 29.51 | 29.51 | -0.254% | 212 | +14.742% |
| 2025-08-04 | 29.75 | 29.75 | 29.51 | 29.58 | +0.928% | 5,604 | +14.450% |
| 2025-08-01 | 29.23 | 29.31 | 29.23 | 29.31 | -0.847% | 326 | +15.513% |
| 2025-07-31 | 29.71 | 29.80 | 29.56 | 29.56 | -0.595% | 3,935 | +14.535% |
| 2025-07-30 | 29.69 | 29.76 | 29.69 | 29.74 | -0.447% | 5,229 | +13.854% |
| 2025-07-29 | 30.25 | 30.25 | 29.85 | 29.87 | -0.074% | 1,853 | +13.345% |
| 2025-07-28 | 29.95 | 29.98 | 29.89 | 29.89 | -0.497% | 6,456 | +13.261% |
| 2025-07-25 | 29.92 | 30.04 | 29.92 | 30.04 | +0.401% | 664 | +12.699% |
| 2025-07-24 | 30.03 | 30.04 | 29.92 | 29.92 | -0.571% | 387 | +13.150% |
| 2025-07-23 | 30.22 | 30.22 | 29.96 | 30.09 | +1.896% | 1,616 | +12.504% |
| 2025-07-22 | 29.42 | 29.53 | 29.42 | 29.53 | -0.437% | 350 | +14.637% |
| 2025-07-21 | 29.76 | 29.76 | 29.66 | 29.66 | -0.242% | 574 | +14.136% |
| 2025-07-18 | 29.84 | 29.84 | 29.72 | 29.73 | +0.041% | 2,622 | +13.860% |
| 2025-07-17 | 29.64 | 29.72 | 29.64 | 29.72 | +0.686% | 278 | +13.907% |
| 2025-07-16 | 29.41 | 29.52 | 29.41 | 29.52 | +0.102% | 5,207 | +14.689% |
| 2025-07-15 | 29.75 | 29.75 | 29.47 | 29.49 | -0.506% | 1,682 | +14.805% |
| 2025-07-14 | 29.73 | 29.73 | 29.59 | 29.64 | +0.645% | 2,028 | +14.224% |
| 2025-07-11 | 29.52 | 29.66 | 29.41 | 29.45 | -0.230% | 3,478 | +14.961% |
| 2025-07-10 | 29.55 | 29.55 | 29.52 | 29.52 | -0.091% | 482 | +14.697% |
| 2025-07-09 | 29.48 | 29.70 | 29.42 | 29.54 | +0.632% | 1,884 | +14.593% |
| 2025-07-08 | 29.36 | 29.36 | 29.36 | 29.36 | +0.290% | 225 | +15.317% |
| 2025-07-07 | 29.40 | 29.40 | 29.24 | 29.27 | -0.100% | 2,788 | +15.651% |
| 2025-07-03 | 29.41 | 29.41 | 29.30 | 29.30 | +1.076% | 726 | +15.535% |
| 2025-07-02 | 28.88 | 28.99 | 28.88 | 28.99 | +0.209% | 1,053 | +16.778% |
| 2025-07-01 | 28.98 | 29.29 | 28.93 | 28.93 | -0.362% | 4,445 | +17.023% |
| 2025-06-30 | 29.02 | 29.04 | 28.97 | 29.04 | +0.753% | 1,141 | +16.599% |
| 2025-06-27 | 28.85 | 28.85 | 28.75 | 28.82 | +0.601% | 560 | +17.477% |
| 2025-06-26 | 28.48 | 28.97 | 28.48 | 28.65 | +1.344% | 1,493 | +18.183% |
| 2025-06-25 | 28.27 | 28.27 | 28.27 | 28.27 | +0.134% | 92 | +19.771% |
| 2025-06-24 | 28.15 | 28.24 | 28.15 | 28.23 | -0.007% | 1,374 | +19.931% |
| 2025-06-23 | 28.23 | 28.23 | 28.23 | 28.23 | +0.869% | 70 | +19.922% |
| 2025-06-20 | 27.99 | 27.99 | 27.99 | 27.99 | -0.220% | 176 | +20.965% |
| 2025-06-18 | 28.45 | 28.45 | 28.05 | 28.05 | -0.580% | 471 | +20.699% |
| 2025-06-17 | 28.52 | 28.55 | 28.19 | 28.21 | -0.051% | 991 | +19.999% |
| 2025-06-16 | 28.40 | 28.45 | 28.23 | 28.23 | +0.164% | 1,419 | +19.938% |
| 2025-06-13 | 28.20 | 28.27 | 28.18 | 28.18 | +0.009% | 425 | +20.135% |
| 2025-06-12 | 28.30 | 28.30 | 28.18 | 28.18 | +0.429% | 331 | +20.145% |
| 2025-06-11 | 28.07 | 28.07 | 28.06 | 28.06 | -0.243% | 1,180 | +20.660% |
| 2025-06-10 | 28.35 | 28.35 | 28.13 | 28.13 | -0.504% | 1,602 | +20.367% |
| 2025-06-09 | 28.24 | 28.35 | 28.24 | 28.27 | +0.394% | 6,178 | +19.760% |
| 2025-06-06 | 28.07 | 28.16 | 28.07 | 28.16 | +0.628% | 4,417 | +20.232% |
| 2025-06-05 | 27.98 | 27.98 | 27.98 | 27.98 | -0.740% | 24 | +20.987% |
| 2025-06-04 | 28.16 | 28.19 | 28.16 | 28.19 | +0.400% | 403 | +20.092% |
| 2025-06-03 | 27.93 | 28.08 | 27.93 | 28.08 | +0.703% | 608 | +20.573% |
| 2025-06-02 | 27.87 | 27.92 | 27.87 | 27.88 | +0.239% | 1,098 | +21.420% |
| 2025-05-30 | 27.68 | 27.82 | 27.64 | 27.82 | +0.454% | 681 | +21.711% |
| 2025-05-29 | 27.62 | 27.69 | 27.62 | 27.69 | +0.308% | 1,504 | +22.264% |
| 2025-05-28 | 27.70 | 27.70 | 27.61 | 27.61 | -0.780% | 353 | +22.640% |
| 2025-05-27 | 27.82 | 27.82 | 27.82 | 27.82 | +1.673% | 96 | +21.684% |
| 2025-05-23 | 27.22 | 27.37 | 27.22 | 27.37 | -0.571% | 335 | +23.720% |
| 2025-05-22 | 27.52 | 27.52 | 27.52 | 27.52 | -0.015% | 47 | +23.013% |
| 2025-05-21 | 27.72 | 27.72 | 27.53 | 27.53 | -0.808% | 924 | +22.995% |
| 2025-05-20 | 27.75 | 27.75 | 27.75 | 27.75 | +0.317% | 0 | +22.001% |
| 2025-05-19 | 27.66 | 27.66 | 27.66 | 27.66 | +0.497% | 1 | +22.388% |
| 2025-05-16 | 27.53 | 27.53 | 27.53 | 27.53 | +0.574% | 12 | +22.996% |
| 2025-05-15 | 27.37 | 27.37 | 27.37 | 27.37 | +1.375% | 2 | +23.702% |
| 2025-05-14 | 27.00 | 27.00 | 27.00 | 27.00 | -0.436% | 69 | +25.402% |
| 2025-05-13 | 27.12 | 27.12 | 27.12 | 27.12 | +0.757% | 26 | +24.855% |
| 2025-05-12 | 26.91 | 26.91 | 26.91 | 26.91 | +1.553% | 10 | +25.801% |
| 2025-05-09 | 26.50 | 26.50 | 26.50 | 26.50 | -0.008% | 0 | +27.755% |
| 2025-05-08 | 26.50 | 26.50 | 26.50 | 26.50 | +0.945% | 21 | +27.744% |
| 2025-05-07 | 26.27 | 26.27 | 26.25 | 26.25 | -0.057% | 722 | +28.951% |
| 2025-05-06 | 26.27 | 26.27 | 26.27 | 26.27 | -0.352% | 62 | +28.878% |
| 2025-05-05 | 26.37 | 26.37 | 26.36 | 26.36 | -0.103% | 241 | +28.425% |
| 2025-05-02 | 26.39 | 26.39 | 26.39 | 26.39 | +1.439% | 51 | +28.293% |
| 2025-05-01 | 26.02 | 26.02 | 26.02 | 26.02 | +0.335% | 18 | +30.139% |
| 2025-04-30 | 25.93 | 25.93 | 25.93 | 25.93 | +0.382% | 15 | +30.575% |
| 2025-04-29 | 25.83 | 25.83 | 25.83 | 25.83 | +0.859% | 1 | +31.074% |
| 2025-04-28 | 25.61 | 25.61 | 25.61 | 25.61 | +0.525% | 65 | +32.200% |
| 2025-04-25 | 25.48 | 25.48 | 25.48 | 25.48 | +0.901% | 31 | +32.894% |
| 2025-04-24 | 25.25 | 25.25 | 25.25 | 25.25 | +1.872% | 0 | +34.092% |
| 2025-04-23 | 24.78 | 24.78 | 24.78 | 24.78 | +1.144% | 4 | +36.602% |
| 2025-04-22 | 24.50 | 24.50 | 24.50 | 24.50 | +0.049% | 55 | +38.165% |
| 2025-04-21 | 24.49 | 24.49 | 24.49 | 24.49 | -1.580% | 17 | +38.232% |
| 2025-04-17 | 24.89 | 24.89 | 24.89 | 24.89 | +0.074% | 39 | +36.047% |
| 2025-04-16 | 24.87 | 24.87 | 24.87 | 24.87 | -0.535% | 33 | +36.149% |
| 2025-04-15 | 25.00 | 25.00 | 25.00 | 25.00 | +0.092% | 38 | +35.420% |
| 2025-04-14 | 24.98 | 24.98 | 24.98 | 24.98 | 0.000% | 2 | +35.544% |