MILK
Pacer US Cash Cows Bond ETF
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)311
After-hoursOct 2, 2026 4:10:30 PM EDT
23.25USD0.000%(0.00)
MILK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.42 | 23.42 | 23.24 | 23.25 | -0.261% | 6,257 | 0.000% |
| 2026-10-01 | 23.17 | 23.33 | 23.13 | 23.31 | +0.223% | 5,897 | -0.261% |
| 2026-09-30 | 23.26 | 23.26 | 23.25 | 23.26 | -0.185% | 3,748 | -0.039% |
| 2026-09-29 | 23.34 | 23.34 | 23.24 | 23.30 | -0.214% | 23,560 | -0.223% |
| 2026-09-28 | 23.44 | 23.44 | 23.33 | 23.36 | -0.722% | 7,748 | -0.437% |
| 2026-09-25 | 23.53 | 23.53 | 23.45 | 23.52 | +0.001% | 12,221 | -1.156% |
| 2026-09-24 | 23.68 | 23.69 | 23.52 | 23.52 | -1.012% | 9,616 | -1.155% |
| 2026-09-23 | 24.08 | 24.08 | 23.75 | 23.77 | -1.164% | 10,583 | -2.154% |
| 2026-09-22 | 24.05 | 24.05 | 23.94 | 24.05 | 0.000% | 11,535 | -3.294% |
| 2026-09-21 | 24.01 | 24.05 | 24.01 | 24.05 | +0.376% | 901 | -3.294% |
| 2026-09-18 | 23.92 | 23.95 | 23.86 | 23.95 | -0.291% | 4,368 | -2.930% |
| 2026-09-17 | 24.02 | 24.02 | 23.98 | 24.02 | +0.628% | 10,098 | -3.213% |
| 2026-09-16 | 23.91 | 23.98 | 23.81 | 23.88 | +0.134% | 49,132 | -2.605% |
| 2026-09-15 | 23.84 | 23.84 | 23.84 | 23.84 | -0.049% | 186 | -2.475% |
| 2026-09-14 | 23.90 | 23.91 | 23.85 | 23.85 | -0.000% | 1,575 | -2.523% |
| 2026-09-11 | 23.90 | 23.90 | 23.85 | 23.85 | -0.063% | 1,353 | -2.523% |
| 2026-09-10 | 23.93 | 23.93 | 23.68 | 23.87 | -0.686% | 19,431 | -2.585% |
| 2026-09-09 | 24.04 | 24.08 | 23.99 | 24.04 | -0.166% | 4,274 | -3.254% |
| 2026-09-08 | 24.09 | 24.09 | 24.05 | 24.07 | -0.228% | 2,985 | -3.414% |
| 2026-09-04 | 24.12 | 24.13 | 24.12 | 24.13 | +0.124% | 5,101 | -3.634% |
| 2026-09-03 | 24.11 | 24.14 | 24.10 | 24.10 | +0.083% | 579 | -3.515% |
| 2026-09-02 | 24.07 | 24.08 | 24.07 | 24.08 | +0.125% | 1,331 | -3.434% |
| 2026-09-01 | 24.11 | 24.25 | 24.04 | 24.05 | -0.365% | 8,134 | -3.314% |
| 2026-08-31 | 24.10 | 24.14 | 24.10 | 24.14 | -0.112% | 747 | -3.667% |
| 2026-08-28 | 24.25 | 24.25 | 24.17 | 24.17 | -0.316% | 6,510 | -3.774% |
| 2026-08-27 | 24.26 | 24.27 | 24.24 | 24.24 | -0.466% | 8,152 | -4.079% |
| 2026-08-26 | 24.37 | 24.37 | 24.32 | 24.36 | -0.040% | 2,400 | -4.526% |
| 2026-08-25 | 24.30 | 24.36 | 24.30 | 24.36 | +0.557% | 214 | -4.564% |
| 2026-08-24 | 24.23 | 24.23 | 24.21 | 24.23 | +0.207% | 2,849 | -4.032% |
| 2026-08-21 | 24.16 | 24.18 | 24.16 | 24.18 | -0.041% | 572 | -3.834% |
| 2026-08-20 | 24.17 | 24.19 | 24.17 | 24.19 | -0.412% | 337 | -3.874% |
| 2026-08-19 | 24.28 | 24.29 | 24.27 | 24.29 | +0.740% | 592 | -4.269% |
| 2026-08-18 | 24.07 | 24.13 | 24.07 | 24.11 | +0.116% | 1,993 | -3.561% |
| 2026-08-17 | 24.14 | 24.14 | 24.08 | 24.08 | -0.378% | 785 | -3.449% |
| 2026-08-14 | 24.20 | 24.20 | 24.17 | 24.18 | -0.374% | 1,025 | -3.814% |
| 2026-08-13 | 24.31 | 24.31 | 24.26 | 24.27 | +0.313% | 7,741 | -4.173% |
| 2026-08-12 | 24.20 | 24.20 | 24.18 | 24.19 | +0.166% | 1,220 | -3.874% |
| 2026-08-11 | 24.17 | 24.17 | 24.15 | 24.15 | +0.020% | 194 | -3.714% |
| 2026-08-10 | 24.17 | 24.17 | 24.14 | 24.14 | -0.357% | 770 | -3.694% |
| 2026-08-07 | 24.24 | 24.25 | 24.22 | 24.23 | +0.151% | 1,196 | -4.039% |
| 2026-08-06 | 24.24 | 24.24 | 24.20 | 24.20 | -0.248% | 1,165 | -3.893% |
| 2026-08-05 | 24.26 | 24.29 | 24.24 | 24.26 | +0.031% | 3,906 | -4.132% |
| 2026-08-04 | 24.24 | 24.25 | 24.22 | 24.25 | +0.488% | 3,783 | -4.102% |
| 2026-08-03 | 24.10 | 24.14 | 24.10 | 24.13 | +0.318% | 6,450 | -3.634% |
| 2026-07-31 | 24.07 | 24.07 | 24.01 | 24.05 | -0.152% | 18,000 | -3.328% |
| 2026-07-30 | 24.08 | 24.10 | 24.08 | 24.09 | +0.145% | 8,975 | -3.474% |
| 2026-07-29 | 24.16 | 24.18 | 24.05 | 24.05 | -0.467% | 18,257 | -3.334% |
| 2026-07-28 | 24.11 | 24.17 | 24.11 | 24.17 | +0.305% | 23,395 | -3.786% |
| 2026-07-27 | 24.11 | 24.11 | 24.09 | 24.09 | +0.158% | 769 | -3.492% |
| 2026-07-24 | 24.08 | 24.08 | 24.06 | 24.06 | +0.027% | 3,902 | -3.340% |
| 2026-07-23 | 24.03 | 24.05 | 24.03 | 24.05 | -0.763% | 1,983 | -3.314% |
| 2026-07-22 | 24.23 | 24.23 | 24.23 | 24.23 | -0.206% | 215 | -4.052% |
| 2026-07-21 | 24.27 | 24.29 | 24.26 | 24.29 | -0.139% | 2,834 | -4.250% |
| 2026-07-20 | 24.36 | 24.36 | 24.30 | 24.32 | -0.394% | 2,872 | -4.383% |
| 2026-07-17 | 24.44 | 24.44 | 24.41 | 24.41 | +0.088% | 4,806 | -4.759% |
| 2026-07-16 | 24.40 | 24.41 | 24.37 | 24.39 | -0.056% | 6,149 | -4.676% |
| 2026-07-15 | 24.41 | 24.44 | 24.39 | 24.41 | +0.268% | 3,606 | -4.729% |
| 2026-07-14 | 24.36 | 24.36 | 24.34 | 24.34 | +0.214% | 735 | -4.474% |
| 2026-07-13 | 24.61 | 24.61 | 24.29 | 24.29 | -0.415% | 4,043 | -4.269% |
| 2026-07-10 | 24.41 | 24.45 | 24.39 | 24.39 | -0.261% | 5,926 | -4.666% |
| 2026-07-09 | 24.40 | 24.47 | 24.40 | 24.45 | +0.020% | 3,642 | -4.915% |
| 2026-07-08 | 24.41 | 24.49 | 24.40 | 24.45 | -0.062% | 7,720 | -4.896% |
| 2026-07-07 | 24.54 | 24.54 | 24.46 | 24.47 | -0.507% | 2,522 | -4.954% |
| 2026-07-06 | 24.56 | 24.60 | 24.55 | 24.59 | +0.055% | 1,589 | -5.436% |
| 2026-07-02 | 24.57 | 24.64 | 24.57 | 24.58 | +0.184% | 3,340 | -5.384% |
| 2026-07-01 | 24.58 | 24.60 | 24.52 | 24.53 | -0.300% | 4,167 | -5.211% |
| 2026-06-30 | 24.65 | 24.65 | 24.61 | 24.61 | -0.324% | 1,014 | -5.495% |
| 2026-06-29 | 24.68 | 24.69 | 24.65 | 24.69 | +0.175% | 4,432 | -5.801% |
| 2026-06-26 | 24.61 | 24.66 | 24.61 | 24.64 | +0.008% | 6,036 | -5.636% |
| 2026-06-25 | 24.64 | 24.64 | 24.64 | 24.64 | -0.384% | 136 | -5.629% |
| 2026-06-24 | 24.74 | 24.74 | 24.74 | 24.74 | +0.398% | 283 | -5.992% |
| 2026-06-23 | 24.59 | 24.66 | 24.59 | 24.64 | +0.108% | 1,467 | -5.618% |
| 2026-06-22 | 24.65 | 24.65 | 24.61 | 24.61 | -0.262% | 2,269 | -5.516% |
| 2026-06-18 | 24.73 | 24.73 | 24.68 | 24.68 | +0.109% | 947 | -5.763% |
| 2026-06-17 | 24.67 | 24.67 | 24.65 | 24.65 | -0.190% | 487 | -5.660% |
| 2026-06-16 | 24.65 | 24.71 | 24.65 | 24.70 | +0.212% | 5,634 | -5.839% |
| 2026-06-15 | 24.72 | 24.72 | 24.63 | 24.64 | +0.026% | 5,781 | -5.640% |
| 2026-06-12 | 24.61 | 24.64 | 24.61 | 24.64 | -0.117% | 2,037 | -5.616% |
| 2026-06-11 | 24.52 | 24.67 | 24.52 | 24.67 | +0.737% | 444 | -5.726% |
| 2026-06-10 | 24.52 | 24.52 | 24.48 | 24.48 | -0.144% | 160 | -5.032% |
| 2026-06-09 | 24.50 | 24.57 | 24.45 | 24.52 | +0.312% | 5,624 | -5.168% |
| 2026-06-08 | 24.49 | 24.49 | 24.44 | 24.44 | -0.085% | 7,674 | -4.872% |
| 2026-06-05 | 24.52 | 24.53 | 24.46 | 24.46 | -0.616% | 4,081 | -4.953% |
| 2026-06-04 | 24.63 | 24.63 | 24.62 | 24.62 | +0.212% | 1,240 | -5.539% |
| 2026-06-03 | 24.58 | 24.64 | 24.52 | 24.56 | -0.243% | 7,522 | -5.338% |
| 2026-06-02 | 24.66 | 24.66 | 24.62 | 24.62 | +0.030% | 1,328 | -5.568% |
| 2026-06-01 | 24.55 | 24.64 | 24.52 | 24.62 | +0.038% | 9,377 | -5.539% |
| 2026-05-29 | 24.61 | 24.71 | 24.61 | 24.61 | +0.149% | 2,312 | -5.504% |
| 2026-05-28 | 24.59 | 24.59 | 24.55 | 24.57 | +0.258% | 1,505 | -5.363% |
| 2026-05-27 | 24.53 | 24.58 | 24.51 | 24.51 | +0.153% | 4,125 | -5.119% |
| 2026-05-26 | 24.50 | 24.52 | 24.47 | 24.47 | +0.283% | 5,959 | -4.973% |
| 2026-05-22 | 24.45 | 24.45 | 24.37 | 24.40 | +0.200% | 1,151 | -4.704% |
| 2026-05-21 | 24.26 | 24.36 | 24.26 | 24.35 | -0.313% | 774 | -4.514% |
| 2026-05-20 | 24.42 | 24.44 | 24.41 | 24.43 | +0.796% | 3,211 | -4.813% |
| 2026-05-19 | 24.25 | 24.34 | 24.23 | 24.24 | -0.537% | 14,714 | -4.055% |
| 2026-05-18 | 24.38 | 24.38 | 24.36 | 24.37 | +0.081% | 2,045 | -4.570% |
| 2026-05-15 | 24.41 | 24.45 | 24.34 | 24.35 | -0.653% | 8,185 | -4.493% |
| 2026-05-14 | 24.57 | 24.60 | 24.51 | 24.51 | +0.049% | 10,267 | -5.117% |
| 2026-05-13 | 24.48 | 24.50 | 24.46 | 24.50 | +0.082% | 10,988 | -5.070% |
| 2026-05-12 | 24.48 | 24.48 | 24.46 | 24.47 | -0.448% | 1,016 | -4.992% |
| 2026-05-11 | 24.61 | 24.61 | 24.59 | 24.59 | -0.182% | 5,029 | -5.418% |
| 2026-05-08 | 24.64 | 24.64 | 24.62 | 24.63 | +0.264% | 2,109 | -5.590% |
| 2026-05-07 | 24.65 | 24.65 | 24.56 | 24.57 | -0.248% | 2,467 | -5.341% |
| 2026-05-06 | 24.62 | 24.63 | 24.62 | 24.63 | +0.474% | 472 | -5.576% |
| 2026-05-05 | 24.50 | 24.52 | 24.49 | 24.51 | +0.430% | 11,859 | -5.128% |
| 2026-05-04 | 24.43 | 24.43 | 24.40 | 24.41 | -0.307% | 3,595 | -4.720% |
| 2026-05-01 | 24.46 | 24.53 | 24.46 | 24.48 | +0.225% | 3,079 | -5.013% |
| 2026-04-30 | 24.41 | 24.50 | 24.41 | 24.43 | +0.083% | 9,705 | -4.799% |
| 2026-04-29 | 24.40 | 24.41 | 24.40 | 24.41 | -0.348% | 229 | -4.720% |
| 2026-04-28 | 24.46 | 24.49 | 24.46 | 24.49 | -0.020% | 5,233 | -5.052% |
| 2026-04-27 | 24.47 | 24.52 | 24.47 | 24.50 | -0.139% | 828 | -5.070% |
| 2026-04-24 | 24.48 | 24.53 | 24.48 | 24.53 | +0.324% | 1,349 | -5.203% |
| 2026-04-23 | 24.56 | 24.56 | 24.44 | 24.45 | -0.771% | 6,977 | -4.896% |
| 2026-04-22 | 24.68 | 24.68 | 24.64 | 24.64 | +0.326% | 4,239 | -5.629% |
| 2026-04-21 | 24.66 | 24.66 | 24.56 | 24.56 | -0.426% | 4,632 | -5.322% |
| 2026-04-20 | 25.93 | 25.93 | 24.65 | 24.66 | -0.024% | 4,628 | -5.725% |
| 2026-04-17 | 25.95 | 25.95 | 24.66 | 24.67 | +0.329% | 3,507 | -5.748% |
| 2026-04-16 | 24.68 | 24.68 | 24.58 | 24.59 | -0.181% | 2,818 | -5.437% |
| 2026-04-15 | 24.62 | 24.67 | 24.60 | 24.63 | -0.037% | 6,180 | -5.609% |
| 2026-04-14 | 24.65 | 24.65 | 24.64 | 24.64 | +0.301% | 256 | -5.644% |
| 2026-04-13 | 24.45 | 24.57 | 24.42 | 24.57 | +0.409% | 3,040 | -5.360% |
| 2026-04-10 | 24.54 | 24.54 | 24.47 | 24.47 | -0.002% | 3,077 | -4.973% |
| 2026-04-09 | 24.47 | 24.48 | 24.47 | 24.47 | +0.124% | 840 | -4.975% |
| 2026-04-08 | 24.52 | 24.52 | 24.44 | 24.44 | +0.445% | 861 | -4.858% |
| 2026-04-07 | 24.29 | 24.33 | 24.29 | 24.33 | +0.131% | 2,335 | -4.434% |
| 2026-04-06 | 24.34 | 24.37 | 24.30 | 24.30 | +0.049% | 3,898 | -4.309% |
| 2026-04-02 | 24.28 | 24.29 | 24.28 | 24.29 | +0.427% | 134 | -4.262% |
| 2026-04-01 | 24.18 | 24.18 | 24.15 | 24.18 | +0.070% | 3,890 | -3.853% |
| 2026-03-31 | 24.16 | 24.17 | 24.16 | 24.17 | +0.848% | 503 | -3.786% |
| 2026-03-30 | 24.02 | 24.03 | 23.96 | 23.96 | +0.548% | 834 | -2.970% |
| 2026-03-27 | 23.83 | 23.91 | 23.83 | 23.83 | -0.391% | 2,892 | -2.438% |
| 2026-03-26 | 24.05 | 24.05 | 23.89 | 23.93 | -1.173% | 1,320 | -2.819% |
| 2026-03-25 | 24.27 | 24.27 | 24.21 | 24.21 | +0.234% | 2,264 | -3.959% |
| 2026-03-24 | 24.10 | 24.16 | 24.10 | 24.16 | -0.073% | 747 | -3.734% |
| 2026-03-23 | 24.05 | 24.25 | 24.05 | 24.17 | +0.629% | 5,760 | -3.804% |
| 2026-03-20 | 24.16 | 24.17 | 24.02 | 24.02 | -1.222% | 7,826 | -3.199% |
| 2026-03-19 | 24.19 | 24.37 | 24.19 | 24.32 | +0.427% | 11,654 | -4.381% |
| 2026-03-18 | 24.29 | 24.32 | 24.21 | 24.21 | -0.532% | 10,722 | -3.973% |
| 2026-03-17 | 24.30 | 24.54 | 24.30 | 24.34 | +0.606% | 12,867 | -4.484% |
| 2026-03-16 | 24.26 | 24.27 | 24.20 | 24.20 | +0.468% | 9,268 | -3.905% |
| 2026-03-13 | 24.26 | 24.26 | 24.09 | 24.09 | -0.457% | 8,734 | -3.456% |
| 2026-03-12 | 24.28 | 24.28 | 24.16 | 24.20 | -0.630% | 6,463 | -3.897% |
| 2026-03-11 | 24.43 | 24.43 | 24.33 | 24.35 | -0.919% | 3,215 | -4.502% |
| 2026-03-10 | 24.63 | 24.66 | 24.57 | 24.57 | -0.476% | 3,275 | -5.379% |
| 2026-03-09 | 24.54 | 24.69 | 24.50 | 24.69 | +0.356% | 5,820 | -5.830% |
| 2026-03-06 | 24.50 | 24.62 | 24.50 | 24.61 | -0.223% | 1,431 | -5.495% |
| 2026-03-05 | 24.65 | 24.67 | 24.65 | 24.66 | -0.357% | 3,505 | -5.706% |
| 2026-03-04 | 24.72 | 24.78 | 24.72 | 24.75 | -0.027% | 3,257 | -6.042% |
| 2026-03-03 | 24.72 | 24.76 | 24.59 | 24.75 | +0.061% | 6,080 | -6.067% |
| 2026-03-02 | 24.68 | 24.86 | 24.67 | 24.74 | -0.310% | 3,262 | -6.011% |
| 2026-02-27 | 24.86 | 24.87 | 24.80 | 24.82 | -0.114% | 8,928 | -6.302% |
| 2026-02-26 | 24.83 | 25.09 | 24.82 | 24.85 | +0.021% | 14,046 | -6.408% |
| 2026-02-25 | 24.86 | 24.88 | 24.84 | 24.84 | -0.440% | 17,144 | -6.389% |
| 2026-02-24 | 24.95 | 24.95 | 24.94 | 24.95 | -0.101% | 3,239 | -6.801% |
| 2026-02-23 | 24.96 | 24.99 | 24.95 | 24.98 | -0.019% | 7,123 | -6.895% |
| 2026-02-20 | 24.96 | 25.23 | 24.95 | 24.98 | +0.150% | 24,143 | -6.913% |
| 2026-02-19 | 24.88 | 25.00 | 24.88 | 24.94 | +0.049% | 12,568 | -6.773% |
| 2026-02-18 | 24.93 | 24.96 | 24.93 | 24.93 | -0.120% | 8,016 | -6.727% |
| 2026-02-17 | 24.95 | 25.21 | 24.93 | 24.96 | +0.198% | 21,437 | -6.839% |
| 2026-02-13 | 24.93 | 24.93 | 24.91 | 24.91 | +0.204% | 438 | -6.655% |
| 2026-02-12 | 24.82 | 25.10 | 24.82 | 24.86 | +0.162% | 9,904 | -6.464% |
| 2026-02-11 | 24.78 | 24.82 | 24.77 | 24.82 | -0.052% | 13,879 | -6.313% |
| 2026-02-10 | 24.84 | 24.85 | 24.80 | 24.83 | +0.253% | 18,621 | -6.361% |
| 2026-02-09 | 24.70 | 24.84 | 24.70 | 24.77 | -0.121% | 27,130 | -6.124% |
| 2026-02-06 | 24.71 | 24.80 | 24.69 | 24.80 | +0.222% | 4,851 | -6.238% |
| 2026-02-05 | 24.67 | 24.79 | 24.66 | 24.75 | +0.464% | 32,927 | -6.030% |
| 2026-02-04 | 24.62 | 24.65 | 24.61 | 24.63 | -0.078% | 11,351 | -5.593% |
| 2026-02-03 | 24.65 | 24.65 | 24.63 | 24.65 | -0.020% | 8,783 | -5.667% |
| 2026-02-02 | 24.68 | 24.68 | 24.66 | 24.66 | -0.117% | 1,635 | -5.686% |
| 2026-01-30 | 24.61 | 24.68 | 24.61 | 24.68 | -0.065% | 5,004 | -5.797% |
| 2026-01-29 | 24.66 | 24.72 | 24.66 | 24.70 | -0.020% | 2,707 | -5.858% |
| 2026-01-28 | 24.71 | 24.83 | 24.70 | 24.70 | -0.182% | 8,323 | -5.877% |
| 2026-01-27 | 24.77 | 24.79 | 24.73 | 24.75 | -0.322% | 24,959 | -6.048% |
| 2026-01-26 | 24.81 | 24.98 | 24.77 | 24.83 | +0.242% | 46,710 | -6.351% |
| 2026-01-23 | 24.77 | 24.83 | 24.69 | 24.77 | 0.000% | 26,792 | -6.124% |
| 2026-01-22 | 24.72 | 25.13 | 24.68 | 24.77 | -0.161% | 22,581 | -6.124% |
| 2026-01-21 | 24.70 | 24.87 | 24.69 | 24.81 | +0.527% | 19,136 | -6.276% |
| 2026-01-20 | 24.68 | 24.72 | 24.67 | 24.68 | -0.363% | 19,126 | -5.782% |
| 2026-01-16 | 24.79 | 24.79 | 24.75 | 24.77 | -0.201% | 9,670 | -6.124% |
| 2026-01-15 | 24.82 | 24.85 | 24.82 | 24.82 | -0.081% | 6,959 | -6.313% |
| 2026-01-14 | 24.79 | 24.90 | 24.79 | 24.84 | +0.283% | 17,638 | -6.389% |
| 2026-01-13 | 24.74 | 24.82 | 24.71 | 24.77 | +0.243% | 22,257 | -6.124% |
| 2026-01-12 | 24.69 | 24.75 | 24.68 | 24.71 | -0.040% | 12,278 | -5.896% |
| 2026-01-09 | 24.68 | 24.72 | 24.68 | 24.72 | +0.325% | 1,422 | -5.934% |
| 2026-01-08 | 24.63 | 24.64 | 24.61 | 24.64 | -0.283% | 6,512 | -5.629% |
| 2026-01-07 | 24.71 | 24.73 | 24.68 | 24.71 | +0.264% | 28,056 | -5.896% |
| 2026-01-06 | 24.61 | 24.64 | 24.61 | 24.64 | +0.102% | 661 | -5.648% |
| 2026-01-05 | 24.59 | 24.63 | 24.57 | 24.62 | +0.281% | 3,107 | -5.552% |
| 2026-01-02 | 24.56 | 24.56 | 24.55 | 24.55 | -0.077% | 157 | -5.287% |
| 2025-12-31 | 24.62 | 24.62 | 24.57 | 24.57 | -0.365% | 2,123 | -5.360% |
| 2025-12-30 | 24.62 | 24.66 | 24.62 | 24.66 | +0.025% | 3,048 | -5.706% |
| 2025-12-29 | 24.63 | 24.67 | 24.63 | 24.65 | +0.056% | 1,240 | -5.682% |
| 2025-12-26 | 24.68 | 24.68 | 24.61 | 24.64 | -0.041% | 1,903 | -5.629% |
| 2025-12-24 | 24.58 | 24.65 | 24.58 | 24.65 | +0.407% | 2,776 | -5.667% |
| 2025-12-23 | 24.51 | 24.78 | 24.51 | 24.55 | -1.878% | 12,905 | -5.283% |
| 2025-12-22 | 25.04 | 25.04 | 25.00 | 25.02 | -0.020% | 7,872 | -7.062% |
| 2025-12-19 | 25.08 | 25.08 | 25.02 | 25.02 | -0.339% | 8,132 | -7.081% |
| 2025-12-18 | 25.10 | 25.14 | 25.09 | 25.11 | +0.352% | 35,069 | -7.395% |
| 2025-12-17 | 25.04 | 25.05 | 25.00 | 25.02 | -0.139% | 4,192 | -7.070% |
| 2025-12-16 | 25.04 | 25.06 | 25.04 | 25.06 | +0.100% | 5,364 | -7.199% |
| 2025-12-15 | 25.08 | 25.08 | 25.03 | 25.03 | +0.089% | 219 | -7.106% |
| 2025-12-12 | 25.03 | 25.03 | 25.01 | 25.01 | -0.601% | 495 | -7.024% |
| 2025-12-11 | 25.21 | 25.22 | 25.16 | 25.16 | -0.146% | 1,537 | -7.582% |
| 2025-12-10 | 25.20 | 25.20 | 25.20 | 25.20 | +0.449% | 81 | -7.717% |
| 2025-12-09 | 25.08 | 25.08 | 25.08 | 25.08 | -0.156% | 24 | -7.303% |
| 2025-12-08 | 25.08 | 25.38 | 25.00 | 25.12 | -0.182% | 15,652 | -7.447% |
| 2025-12-05 | 25.21 | 25.21 | 25.15 | 25.17 | -0.075% | 3,399 | -7.616% |
| 2025-12-04 | 25.20 | 25.20 | 25.19 | 25.19 | -0.282% | 548 | -7.685% |
| 2025-12-03 | 25.21 | 25.26 | 25.21 | 25.26 | +0.225% | 132 | -7.945% |
| 2025-12-02 | 25.17 | 25.20 | 25.17 | 25.20 | +0.391% | 442 | -7.738% |
| 2025-12-01 | 24.95 | 25.11 | 24.75 | 25.11 | -0.491% | 39,016 | -7.377% |
| 2025-11-28 | 25.22 | 25.23 | 25.14 | 25.23 | -0.173% | 11,352 | -7.832% |
| 2025-11-26 | 25.25 | 25.27 | 25.25 | 25.27 | +0.311% | 416 | -7.992% |
| 2025-11-25 | 25.19 | 25.19 | 25.19 | 25.19 | -0.049% | 5 | -7.706% |
| 2025-11-24 | 25.20 | 25.21 | 25.20 | 25.21 | +0.437% | 477 | -7.751% |
| 2025-11-21 | 25.04 | 25.10 | 25.04 | 25.10 | +0.347% | 307 | -7.348% |
| 2025-11-20 | 25.07 | 25.07 | 25.01 | 25.01 | +0.071% | 275 | -7.026% |
| 2025-11-19 | 24.99 | 24.99 | 24.99 | 24.99 | -0.068% | 49 | -6.960% |
| 2025-11-18 | 25.01 | 25.01 | 25.01 | 25.01 | +0.086% | 3 | -7.024% |
| 2025-11-17 | 25.05 | 25.05 | 24.99 | 24.99 | -0.027% | 655 | -6.944% |
| 2025-11-14 | 25.03 | 25.03 | 25.00 | 25.00 | -0.181% | 208 | -6.969% |
| 2025-11-13 | 25.04 | 25.04 | 25.04 | 25.04 | -0.476% | 40 | -7.137% |
| 2025-11-12 | 25.16 | 25.16 | 25.16 | 25.16 | -0.079% | 8 | -7.579% |
| 2025-11-11 | 25.11 | 25.18 | 25.11 | 25.18 | +0.319% | 203 | -7.653% |
| 2025-11-10 | 25.06 | 25.10 | 25.06 | 25.10 | +0.294% | 637 | -7.358% |
| 2025-11-07 | 25.04 | 25.06 | 25.03 | 25.03 | -0.193% | 959 | -7.086% |
| 2025-11-06 | 25.06 | 25.07 | 25.06 | 25.07 | +0.363% | 182 | -7.265% |
| 2025-11-05 | 25.00 | 25.00 | 24.98 | 24.98 | -0.224% | 137 | -6.928% |
| 2025-11-04 | 25.10 | 25.10 | 25.04 | 25.04 | +0.147% | 417 | -7.137% |
| 2025-11-03 | 25.02 | 25.02 | 25.00 | 25.00 | -0.431% | 105 | -7.001% |
| 2025-10-31 | 25.11 | 25.11 | 25.11 | 25.11 | -0.390% | 101 | -7.402% |
| 2025-10-30 | 25.25 | 25.27 | 25.21 | 25.21 | -0.399% | 1,315 | -7.763% |
| 2025-10-29 | 25.38 | 25.38 | 25.31 | 25.31 | -0.510% | 170 | -8.130% |
| 2025-10-28 | 25.46 | 25.46 | 25.44 | 25.44 | -0.194% | 574 | -8.599% |
| 2025-10-27 | 25.42 | 25.51 | 25.42 | 25.49 | +0.079% | 1,503 | -8.776% |
| 2025-10-24 | 25.44 | 25.47 | 25.44 | 25.47 | +0.330% | 1,757 | -8.704% |
| 2025-10-23 | 25.39 | 25.39 | 25.39 | 25.39 | -0.294% | 3 | -8.403% |
| 2025-10-22 | 25.46 | 25.46 | 25.46 | 25.46 | -0.026% | 4 | -8.672% |
| 2025-10-21 | 25.53 | 25.53 | 25.47 | 25.47 | +0.069% | 404 | -8.696% |
| 2025-10-20 | 25.43 | 25.45 | 25.43 | 25.45 | +0.285% | 1,094 | -8.633% |
| 2025-10-17 | 25.38 | 25.39 | 25.38 | 25.38 | -0.049% | 622 | -8.372% |
| 2025-10-16 | 25.37 | 25.64 | 25.36 | 25.39 | +0.113% | 10,781 | -8.417% |
| 2025-10-15 | 25.43 | 25.43 | 25.35 | 25.36 | +0.123% | 403 | -8.314% |
| 2025-10-14 | 25.33 | 25.33 | 25.33 | 25.33 | +0.276% | 7 | -8.202% |
| 2025-10-13 | 25.23 | 25.26 | 25.19 | 25.26 | +0.381% | 1,306 | -7.948% |
| 2025-10-10 | 25.25 | 25.25 | 25.16 | 25.16 | +0.039% | 3,005 | -7.597% |
| 2025-10-09 | 25.16 | 25.16 | 25.16 | 25.16 | -0.297% | 3 | -7.561% |
| 2025-10-08 | 25.29 | 25.29 | 25.23 | 25.23 | -0.178% | 103 | -7.836% |
| 2025-10-07 | 25.27 | 25.27 | 25.27 | 25.27 | +0.099% | 6 | -8.000% |
| 2025-10-06 | 25.24 | 25.25 | 25.24 | 25.25 | -0.272% | 651 | -7.909% |
| 2025-10-03 | 25.33 | 25.35 | 25.32 | 25.32 | -0.102% | 1,178 | -8.160% |
| 2025-10-02 | 25.35 | 25.35 | 25.34 | 25.34 | +0.243% | 533 | -8.253% |
| 2025-10-01 | 25.28 | 25.28 | 25.19 | 25.28 | +0.384% | 793 | -8.030% |
| 2025-09-30 | 25.24 | 25.24 | 25.19 | 25.19 | -0.113% | 689 | -7.677% |
| 2025-09-29 | 25.21 | 25.21 | 25.21 | 25.21 | +0.402% | 149 | -7.781% |
| 2025-09-26 | 25.08 | 25.11 | 25.08 | 25.11 | +0.135% | 738 | -7.410% |
| 2025-09-25 | 25.02 | 25.08 | 24.99 | 25.08 | -0.654% | 3,304 | -7.285% |
| 2025-09-24 | 25.27 | 25.27 | 24.99 | 25.25 | -0.319% | 6,569 | -7.891% |
| 2025-09-23 | 25.29 | 25.33 | 25.28 | 25.33 | +0.142% | 3,334 | -8.185% |
| 2025-09-22 | 25.30 | 25.32 | 25.26 | 25.29 | -0.193% | 15,766 | -8.055% |
| 2025-09-19 | 25.36 | 25.36 | 25.29 | 25.34 | -0.025% | 2,845 | -8.232% |
| 2025-09-18 | 25.34 | 25.35 | 25.34 | 25.35 | -0.167% | 529 | -8.256% |
| 2025-09-17 | 25.42 | 25.46 | 25.36 | 25.39 | -0.237% | 7,254 | -8.408% |
| 2025-09-16 | 25.45 | 25.45 | 25.45 | 25.45 | +0.066% | 10 | -8.625% |
| 2025-09-15 | 25.43 | 25.43 | 25.43 | 25.43 | +0.302% | 34 | -8.565% |
| 2025-09-12 | 25.37 | 25.37 | 25.35 | 25.35 | -0.199% | 988 | -8.289% |
| 2025-09-11 | 25.40 | 25.41 | 25.38 | 25.41 | +0.435% | 376 | -8.471% |
| 2025-09-10 | 25.24 | 25.31 | 25.24 | 25.30 | +0.375% | 371 | -8.073% |
| 2025-09-09 | 25.23 | 25.29 | 25.20 | 25.20 | -0.136% | 13,004 | -7.728% |
| 2025-09-08 | 25.20 | 25.23 | 25.20 | 25.23 | +0.355% | 153 | -7.854% |
| 2025-09-05 | 25.13 | 25.15 | 25.13 | 25.15 | +0.617% | 105 | -7.527% |
| 2025-09-04 | 24.88 | 24.99 | 24.88 | 24.99 | +0.691% | 619 | -6.957% |
| 2025-09-03 | 24.82 | 24.82 | 24.82 | 24.82 | +0.607% | 4 | -6.313% |
| 2025-09-02 | 24.67 | 24.67 | 24.67 | 24.67 | -0.394% | 96 | -5.745% |
| 2025-08-29 | 24.77 | 24.77 | 24.77 | 24.77 | -0.360% | 87 | -6.116% |
| 2025-08-28 | 24.87 | 24.88 | 24.86 | 24.86 | +0.151% | 777 | -6.453% |
| 2025-08-27 | 24.82 | 24.82 | 24.82 | 24.82 | -0.417% | 3 | -6.312% |
| 2025-08-26 | 24.92 | 24.92 | 24.92 | 24.92 | +0.022% | 99 | -6.703% |
| 2025-08-25 | 24.92 | 24.92 | 24.92 | 24.92 | -0.198% | 30 | -6.682% |
| 2025-08-22 | 24.80 | 24.97 | 24.80 | 24.97 | +0.838% | 380 | -6.867% |
| 2025-08-21 | 24.77 | 24.77 | 24.76 | 24.76 | -0.364% | 1,012 | -6.086% |
| 2025-08-20 | 24.85 | 24.88 | 24.85 | 24.85 | +0.003% | 1,145 | -6.428% |
| 2025-08-19 | 24.85 | 24.86 | 24.84 | 24.85 | +0.217% | 2,203 | -6.425% |
| 2025-08-18 | 24.82 | 24.82 | 24.80 | 24.80 | -0.119% | 104 | -6.222% |
| 2025-08-15 | 24.83 | 24.83 | 24.83 | 24.83 | -0.044% | 3 | -6.334% |
| 2025-08-14 | 24.90 | 24.90 | 24.84 | 24.84 | -0.365% | 1,020 | -6.375% |
| 2025-08-13 | 24.87 | 24.93 | 24.87 | 24.93 | +0.541% | 464 | -6.717% |
| 2025-08-12 | 24.75 | 24.79 | 24.75 | 24.79 | +0.134% | 345 | -6.213% |
| 2025-08-11 | 24.78 | 24.78 | 24.76 | 24.76 | +0.203% | 679 | -6.087% |
| 2025-08-08 | 24.73 | 24.73 | 24.65 | 24.71 | -0.346% | 3,345 | -5.896% |
| 2025-08-07 | 24.86 | 24.86 | 24.80 | 24.80 | +0.001% | 536 | -6.222% |
| 2025-08-06 | 24.78 | 24.80 | 24.77 | 24.80 | -0.045% | 659 | -6.222% |
| 2025-08-05 | 24.79 | 24.81 | 24.79 | 24.81 | +0.096% | 379 | -6.264% |
| 2025-08-04 | 24.78 | 24.78 | 24.78 | 24.78 | +0.154% | 74 | -6.174% |
| 2025-08-01 | 24.79 | 24.79 | 24.69 | 24.75 | +0.638% | 13,592 | -6.030% |
| 2025-07-31 | 24.65 | 24.65 | 24.59 | 24.59 | -0.007% | 205 | -5.430% |
| 2025-07-30 | 24.63 | 24.67 | 24.59 | 24.59 | -0.309% | 1,003 | -5.437% |
| 2025-07-29 | 24.63 | 24.67 | 24.63 | 24.67 | +0.601% | 141 | -5.729% |
| 2025-07-28 | 24.52 | 24.52 | 24.52 | 24.52 | -0.228% | 741 | -5.163% |
| 2025-07-25 | 24.57 | 24.57 | 24.57 | 24.57 | +0.275% | 467 | -5.379% |
| 2025-07-24 | 24.51 | 24.51 | 24.51 | 24.51 | -0.593% | 132 | -5.119% |
| 2025-07-23 | 24.65 | 24.65 | 24.65 | 24.65 | -0.099% | 33 | -5.682% |
| 2025-07-22 | 24.62 | 24.68 | 24.62 | 24.68 | +0.293% | 534 | -5.775% |
| 2025-07-21 | 24.66 | 24.66 | 24.61 | 24.61 | +0.480% | 394 | -5.499% |
| 2025-07-18 | 24.49 | 24.51 | 24.48 | 24.49 | +0.123% | 925 | -5.046% |
| 2025-07-17 | 24.46 | 24.46 | 24.46 | 24.46 | +0.194% | 86 | -4.929% |
| 2025-07-16 | 24.41 | 24.41 | 24.41 | 24.41 | +0.128% | 251 | -4.745% |
| 2025-07-15 | 24.40 | 24.40 | 24.37 | 24.38 | -0.388% | 472 | -4.623% |
| 2025-07-14 | 24.47 | 24.48 | 24.47 | 24.48 | +0.021% | 4,114 | -4.993% |
| 2025-07-11 | 24.47 | 24.47 | 24.47 | 24.47 | -0.589% | 836 | -4.973% |
| 2025-07-10 | 24.61 | 24.61 | 24.61 | 24.61 | +0.020% | 15 | -5.533% |
| 2025-07-09 | 24.54 | 24.61 | 24.54 | 24.61 | +0.429% | 2,334 | -5.515% |
| 2025-07-08 | 24.49 | 24.51 | 24.49 | 24.50 | -0.143% | 1,732 | -5.109% |
| 2025-07-07 | 24.65 | 24.65 | 24.54 | 24.54 | -0.848% | 2,382 | -5.244% |
| 2025-07-03 | 24.73 | 24.75 | 24.73 | 24.75 | -0.040% | 721 | -6.048% |
| 2025-07-02 | 24.68 | 24.77 | 24.68 | 24.76 | -0.020% | 5,250 | -6.086% |
| 2025-07-01 | 24.71 | 24.77 | 24.71 | 24.77 | +0.252% | 3,376 | -6.105% |
| 2025-06-30 | 24.71 | 24.71 | 24.70 | 24.70 | +0.622% | 519 | -5.869% |
| 2025-06-27 | 24.57 | 24.61 | 24.54 | 24.55 | -0.060% | 1,068 | -5.283% |
| 2025-06-26 | 24.49 | 24.56 | 24.48 | 24.56 | -0.191% | 1,383 | -5.340% |
| 2025-06-25 | 24.61 | 24.61 | 24.61 | 24.61 | -0.220% | 105 | -5.521% |
| 2025-06-24 | 24.67 | 24.67 | 24.67 | 24.67 | +0.516% | 20 | -5.728% |
| 2025-06-23 | 24.59 | 24.59 | 24.54 | 24.54 | +0.087% | 1,117 | -5.242% |
| 2025-06-20 | 24.43 | 24.52 | 24.43 | 24.52 | +0.180% | 567 | -5.159% |
| 2025-06-18 | 24.48 | 24.48 | 24.47 | 24.47 | +0.118% | 1,228 | -4.989% |
| 2025-06-17 | 24.41 | 24.46 | 24.41 | 24.45 | +0.287% | 3,417 | -4.876% |
| 2025-06-16 | 24.38 | 24.38 | 24.38 | 24.38 | -0.074% | 18 | -4.603% |
| 2025-06-13 | 24.39 | 24.39 | 24.39 | 24.39 | -0.574% | 0 | -4.673% |
| 2025-06-12 | 24.53 | 24.53 | 24.53 | 24.53 | +0.623% | 43 | -5.221% |
| 2025-06-11 | 24.38 | 24.38 | 24.38 | 24.38 | +0.297% | 0 | -4.631% |
| 2025-06-10 | 24.31 | 24.31 | 24.31 | 24.31 | +0.311% | 0 | -4.348% |
| 2025-06-09 | 24.25 | 24.25 | 24.23 | 24.23 | +0.416% | 513 | -4.050% |
| 2025-06-06 | 24.17 | 24.17 | 24.13 | 24.13 | -0.435% | 1,325 | -3.650% |
| 2025-06-05 | 24.24 | 24.24 | 24.24 | 24.24 | -0.228% | 23 | -4.070% |
| 2025-06-04 | 24.30 | 24.30 | 24.30 | 24.30 | +0.746% | 42 | -4.289% |
| 2025-06-03 | 24.13 | 24.13 | 24.11 | 24.11 | +0.266% | 1,283 | -3.575% |
| 2025-06-02 | 24.02 | 24.05 | 24.02 | 24.05 | -0.203% | 388 | -3.318% |
| 2025-05-30 | 24.08 | 24.10 | 24.08 | 24.10 | +0.182% | 4,944 | -3.515% |
| 2025-05-29 | 24.05 | 24.07 | 24.05 | 24.06 | +0.477% | 1,255 | -3.338% |
| 2025-05-28 | 23.94 | 23.98 | 23.94 | 23.94 | -0.264% | 484 | -2.878% |
| 2025-05-27 | 23.96 | 24.01 | 23.93 | 24.01 | +0.995% | 1,483 | -3.134% |
| 2025-05-23 | 23.75 | 23.77 | 23.75 | 23.77 | +0.013% | 753 | -2.171% |
| 2025-05-22 | 23.76 | 23.77 | 23.75 | 23.77 | -0.017% | 303 | -2.158% |
| 2025-05-21 | 23.96 | 23.96 | 23.77 | 23.77 | -1.188% | 732 | -2.175% |
| 2025-05-20 | 24.08 | 24.08 | 24.06 | 24.06 | -0.260% | 389 | -3.337% |
| 2025-05-19 | 24.12 | 24.12 | 24.12 | 24.12 | -0.020% | 0 | -3.588% |
| 2025-05-16 | 24.14 | 24.15 | 24.10 | 24.12 | +0.195% | 4,790 | -3.607% |
| 2025-05-15 | 23.98 | 24.08 | 23.98 | 24.08 | +0.529% | 191 | -3.420% |
| 2025-05-14 | 24.01 | 24.01 | 23.95 | 23.95 | -0.459% | 632 | -2.908% |
| 2025-05-13 | 24.04 | 24.07 | 24.02 | 24.06 | +0.175% | 2,775 | -3.354% |
| 2025-05-12 | 24.04 | 24.05 | 24.00 | 24.02 | +0.620% | 2,324 | -3.185% |
| 2025-05-09 | 23.94 | 23.94 | 23.83 | 23.87 | -0.126% | 4,008 | -2.585% |
| 2025-05-08 | 23.95 | 23.98 | 23.90 | 23.90 | -0.297% | 1,178 | -2.707% |
| 2025-05-07 | 23.97 | 23.97 | 23.96 | 23.97 | +0.267% | 305 | -2.996% |
| 2025-05-06 | 23.81 | 23.91 | 23.81 | 23.91 | +0.156% | 2,088 | -2.736% |
| 2025-05-05 | 23.86 | 23.90 | 23.84 | 23.87 | -0.224% | 1,848 | -2.585% |
| 2025-05-02 | 23.91 | 23.93 | 23.88 | 23.92 | -0.005% | 6,000 | -2.803% |
| 2025-05-01 | 24.03 | 24.03 | 23.91 | 23.93 | -0.430% | 2,987 | -2.809% |
| 2025-04-30 | 24.08 | 24.08 | 23.99 | 24.03 | -0.604% | 2,097 | -3.227% |
| 2025-04-29 | 24.13 | 24.17 | 24.13 | 24.17 | +0.246% | 3,780 | -3.811% |
| 2025-04-28 | 24.07 | 24.11 | 24.07 | 24.11 | +0.165% | 593 | -3.575% |
| 2025-04-25 | 24.02 | 24.08 | 24.02 | 24.08 | +0.535% | 420 | -3.415% |
| 2025-04-24 | 23.95 | 23.95 | 23.95 | 23.95 | +0.686% | 0 | -2.898% |
| 2025-04-23 | 23.91 | 23.91 | 23.78 | 23.78 | +0.583% | 3,958 | -2.232% |
| 2025-04-22 | 23.68 | 23.68 | 23.61 | 23.65 | +0.559% | 7,176 | -1.662% |
| 2025-04-21 | 23.64 | 23.64 | 23.49 | 23.51 | -1.241% | 3,425 | -1.113% |
| 2025-04-17 | 23.83 | 23.84 | 23.78 | 23.81 | +0.042% | 14,279 | -2.339% |
| 2025-04-16 | 23.70 | 23.80 | 23.70 | 23.80 | +0.355% | 1,250 | -2.298% |
| 2025-04-15 | 23.64 | 23.95 | 23.57 | 23.72 | +0.665% | 101,000 | -1.951% |
| 2025-04-14 | 23.58 | 23.61 | 23.52 | 23.56 | 0.000% | 5,533 | -1.300% |