Dark

PINC
PGIM Securitized Income ETF
stock BATS ETF

At Close

Sep 24, 2026

0.00USD0.000%(0.00)2,008

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

49.04USD0.000%(+49.04)4

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	49.2800	49.2800	49.2800	49.2800	-0.293%	4,416	0.000%
2026-09-18	49.4250	49.4250	49.4250	49.4250	+74.894%	1,621	-0.293%
2025-11-24	28.2400	28.2800	28.2400	28.2600	+0.319%	2,058,515	+74.381%
2025-11-21	28.1700	28.2150	28.1500	28.1700	-0.035%	2,086,534	+74.938%
2025-11-20	28.1800	28.2000	28.1600	28.1800	+0.071%	1,173,904	+74.876%
2025-11-19	28.1900	28.2100	28.1600	28.1600	-0.142%	657,488	+75.000%
2025-11-18	28.2200	28.2200	28.1800	28.2000	+0.035%	1,070,145	+74.752%
2025-11-17	28.1900	28.2100	28.1800	28.1900	0.000%	696,861	+74.814%
2025-11-14	28.1700	28.2000	28.1600	28.1900	+0.107%	902,034	+74.814%
2025-11-13	28.1700	28.2200	28.1600	28.1600	-0.071%	660,661	+75.000%
2025-11-12	28.1800	28.2000	28.1700	28.1800	+0.035%	640,998	+74.876%
2025-11-11	28.1800	28.1900	28.1600	28.1700	0.000%	604,046	+74.938%
2025-11-10	28.1700	28.1900	28.1400	28.1700	+0.071%	952,956	+74.938%
2025-11-07	28.1600	28.1700	28.1400	28.1500	+0.036%	927,218	+75.062%
2025-11-06	28.1500	28.1700	28.1400	28.1400	-0.036%	854,966	+75.124%
2025-11-05	28.1600	28.1800	28.1250	28.1500	0.000%	1,148,705	+75.062%
2025-11-04	28.1300	28.1700	28.1200	28.1500	-0.142%	1,185,667	+75.062%
2025-11-03	28.1300	28.1900	28.1100	28.1900	+0.249%	1,350,752	+74.814%
2025-10-31	28.1100	28.1500	28.1100	28.1200	-0.071%	1,083,966	+75.249%
2025-10-30	28.1100	28.1500	28.1000	28.1400	+0.107%	813,550	+75.124%
2025-10-29	28.1300	28.1800	28.1000	28.1100	-0.248%	877,515	+75.311%
2025-10-28	28.0800	28.1900	28.0800	28.1800	+0.285%	745,827	+74.876%
2025-10-27	28.1200	28.1800	28.0500	28.1000	-0.071%	821,941	+75.374%
2025-10-24	28.1500	28.1500	28.0900	28.1200	-0.036%	604,878	+75.249%
2025-10-23	28.0300	28.1300	28.0200	28.1300	+0.321%	504,277	+75.187%
2025-10-22	28.0200	28.0650	27.9850	28.0400	+0.071%	1,415,182	+75.749%
2025-10-21	27.9800	28.0500	27.9700	28.0200	0.000%	550,605	+75.874%
2025-10-20	28.0000	28.0280	27.9600	28.0200	+0.071%	725,109	+75.874%
2025-10-17	27.8500	28.0000	27.8500	28.0000	+0.503%	877,798	+76.000%
2025-10-16	27.8900	27.9150	27.7900	27.8600	+0.072%	1,120,462	+76.884%
2025-10-15	28.0000	28.0250	27.7250	27.8400	-0.571%	7,009,793	+77.011%
2025-10-14	27.8700	28.0500	27.8700	28.0000	+0.143%	1,565,069	+76.000%
2025-10-13	27.7800	28.0400	27.7300	27.9600	+0.648%	793,948	+76.252%
2025-10-10	27.9000	27.9600	27.7300	27.7800	-0.394%	3,419,204	+77.394%
2025-10-09	28.1700	28.1700	27.8600	27.8900	-1.134%	719,212	+76.694%
2025-10-08	27.9400	28.2800	27.9000	28.2100	+1.075%	1,097,964	+74.690%
2025-10-07	27.8700	27.9900	27.8300	27.9100	+0.179%	1,070,795	+76.568%
2025-10-06	27.8200	28.0100	27.8200	27.8600	-0.143%	870,742	+76.884%
2025-10-03	27.8200	27.9200	27.7900	27.9000	+0.252%	1,656,193	+76.631%
2025-10-02	27.8000	27.8400	27.7550	27.8300	+0.108%	1,187,987	+77.075%
2025-10-01	27.8300	27.8500	27.7800	27.8000	0.000%	1,240,807	+77.266%
2025-09-30	27.7800	27.8300	27.7600	27.8000	0.000%	1,485,361	+77.266%
2025-09-29	27.8000	27.8300	27.7400	27.8000	-0.036%	1,102,260	+77.266%
2025-09-26	27.8200	27.8900	27.7800	27.8100	+0.072%	1,228,272	+77.202%
2025-09-25	27.8500	27.8800	27.7800	27.7900	0.000%	1,477,417	+77.330%
2025-09-24	27.9600	28.0000	27.7300	27.7900	-0.572%	4,534,527	+77.330%
2025-09-23	28.2500	28.4200	27.9300	27.9500	-1.062%	2,374,615	+76.315%
2025-09-22	27.8000	28.3500	27.7900	28.2500	+9.709%	6,179,392	+74.442%
2025-09-19	26.5200	26.7400	25.2850	25.7500	-2.536%	5,856,522	+91.379%
2025-09-18	26.6000	27.3100	26.3200	26.4200	-0.602%	1,490,228	+86.525%
2025-09-17	26.3900	27.0100	26.3400	26.5800	+0.758%	939,305	+85.403%
2025-09-16	26.4400	26.5500	26.2600	26.3800	-0.490%	1,019,780	+86.808%
2025-09-15	26.5200	26.7400	26.2800	26.5100	-0.338%	837,014	+85.892%
2025-09-12	26.7900	26.8600	26.5400	26.6000	-0.783%	897,656	+85.263%
2025-09-11	26.9600	27.0900	26.7600	26.8100	+0.037%	1,709,996	+83.812%
2025-09-10	26.9300	27.0300	26.6150	26.8000	-1.107%	1,290,347	+83.881%
2025-09-09	26.9700	27.3100	26.4300	27.1000	-0.037%	2,150,527	+81.845%
2025-09-08	28.1000	28.7890	26.9900	27.1100	+4.874%	4,984,660	+81.778%
2025-09-05	26.2900	26.3800	25.8300	25.8500	-1.636%	993,205	+90.638%
2025-09-04	25.6100	26.3100	25.5300	26.2800	+2.696%	1,128,189	+87.519%
2025-09-03	25.7900	26.0500	25.4400	25.5900	-1.159%	1,762,574	+92.575%
2025-09-02	25.6700	26.3200	25.6700	25.8900	-0.039%	1,246,658	+90.344%
2025-08-29	26.1300	26.2350	25.8750	25.9000	-1.408%	1,050,095	+90.270%
2025-08-28	26.2000	26.2900	25.9400	26.2700	+0.076%	1,116,830	+87.590%
2025-08-27	25.7400	26.3000	25.7400	26.2500	+1.508%	994,557	+87.733%
2025-08-26	25.5750	26.0500	25.0800	25.8600	+0.623%	1,497,530	+90.565%
2025-08-25	25.2900	25.7100	25.2150	25.7000	+2.228%	1,851,596	+91.751%
2025-08-22	25.7600	25.7800	25.1100	25.1400	-1.720%	1,613,979	+96.022%
2025-08-21	25.4100	25.9600	25.3500	25.5800	+0.117%	1,594,892	+92.651%
2025-08-20	26.0400	26.0400	25.1400	25.5500	-2.518%	2,263,490	+92.877%
2025-08-19	24.7000	27.2600	23.0300	26.2100	+7.286%	5,375,415	+88.020%
2025-08-18	25.0300	25.2000	24.4200	24.4300	-2.084%	2,689,392	+101.719%
2025-08-15	24.6700	25.2700	24.6050	24.9500	+1.299%	1,927,972	+97.515%
2025-08-14	24.2300	24.7350	24.2000	24.6300	+0.408%	2,201,500	+100.081%
2025-08-13	24.0200	24.5500	23.9800	24.5300	+2.123%	1,728,454	+100.897%
2025-08-12	23.3300	24.1000	22.9300	24.0200	+2.913%	2,626,879	+105.162%
2025-08-11	23.3300	23.5200	22.8700	23.3400	+0.043%	1,886,789	+111.140%
2025-08-08	22.4600	23.3400	22.4600	23.3300	+3.966%	1,934,323	+111.230%
2025-08-07	22.2800	22.4600	21.9350	22.4400	+1.493%	1,822,512	+119.608%
2025-08-06	21.6900	22.1400	21.5000	22.1100	+1.842%	1,382,637	+122.886%
2025-08-05	21.5400	21.7850	21.5400	21.7100	+0.092%	1,576,007	+126.992%
2025-08-04	21.2600	21.8050	21.1200	21.6900	+1.975%	1,444,824	+127.201%
2025-08-01	21.4900	21.5800	21.2600	21.2700	-0.978%	1,610,929	+131.688%
2025-07-31	21.4300	21.6400	21.2850	21.4800	-0.186%	1,408,483	+129.423%
2025-07-30	21.3000	21.5700	21.2000	21.5200	+1.318%	1,143,138	+128.996%
2025-07-29	21.1800	21.4650	21.1050	21.2400	+0.568%	1,265,970	+132.015%
2025-07-28	21.2000	21.4000	20.9700	21.1200	-0.260%	1,221,945	+133.333%
2025-07-25	21.2300	21.2950	21.1100	21.1750	-0.212%	962,276	+132.727%
2025-07-24	21.4000	21.6900	21.1250	21.2200	-0.795%	1,042,549	+132.234%
2025-07-23	21.1200	21.5300	20.9400	21.3900	+1.326%	876,621	+130.388%
2025-07-22	21.0200	21.2700	20.9100	21.1100	+0.860%	1,143,838	+133.444%
2025-07-21	21.0500	21.1450	20.8600	20.9300	-0.095%	1,272,144	+135.452%
2025-07-18	21.1800	21.1800	20.8600	20.9500	-0.570%	1,281,897	+135.227%
2025-07-17	20.9600	21.1200	20.8500	21.0700	+0.286%	1,414,023	+133.887%
2025-07-16	20.9500	21.1400	20.6150	21.0100	+0.623%	2,034,506	+134.555%
2025-07-15	21.2100	21.2900	20.8203	20.8800	-1.741%	1,701,234	+136.015%
2025-07-14	21.1200	21.4742	21.0100	21.2500	+0.806%	1,342,041	+131.906%
2025-07-11	21.4400	21.4500	21.0000	21.0800	-1.771%	970,075	+133.776%
2025-07-10	21.4900	21.7200	21.4000	21.4600	-0.602%	1,303,749	+129.637%
2025-07-09	21.9800	21.9800	21.5359	21.5900	-1.505%	1,257,231	+128.254%
2025-07-08	22.0000	22.1100	21.8200	21.9200	-0.364%	1,633,544	+124.818%
2025-07-07	21.9900	22.2350	21.8700	22.0000	-0.045%	1,707,926	+124.000%
2025-07-03	21.8000	22.0100	21.7950	22.0100	+1.289%	2,001,522	+123.898%
2025-07-02	21.5100	21.8150	21.4000	21.7300	+0.023%	2,418,171	+126.783%
2025-07-01	21.8600	22.0550	21.6100	21.7250	-0.935%	1,980,066	+126.835%
2025-06-30	21.7900	21.9600	21.6900	21.9300	+1.481%	1,700,191	+124.715%
2025-06-27	21.8100	21.8500	21.4814	21.6100	-0.917%	14,053,095	+128.043%
2025-06-26	21.7400	22.1000	21.4300	21.8100	-0.183%	1,981,029	+125.951%
2025-06-25	21.7100	21.9750	21.6300	21.8500	+0.460%	1,235,309	+125.538%
2025-06-24	21.8150	22.2099	21.6950	21.7500	-0.640%	1,769,896	+126.575%
2025-06-23	22.0600	22.1400	21.7150	21.8900	-0.771%	1,339,273	+125.126%
2025-06-20	22.3400	22.3850	21.8800	22.0600	-0.943%	5,068,377	+123.391%
2025-06-18	22.2800	22.6000	22.0500	22.2700	+0.090%	1,777,976	+121.284%
2025-06-17	22.1900	22.6000	22.0400	22.2500	-0.224%	1,659,017	+121.483%
2025-06-16	22.5700	22.6000	21.9900	22.3000	-1.196%	1,432,312	+120.987%
2025-06-13	22.3900	22.7300	22.2955	22.5700	+0.178%	1,337,662	+118.343%
2025-06-12	22.4900	22.5800	22.2900	22.5300	+0.133%	1,166,457	+118.731%
2025-06-11	22.9000	22.9850	22.3601	22.5000	-1.661%	1,427,953	+119.022%
2025-06-10	23.0500	23.1550	22.7850	22.8800	-0.867%	1,504,754	+115.385%
2025-06-09	22.9300	23.1600	22.6900	23.0800	+0.632%	1,154,617	+113.518%
2025-06-06	23.1800	23.2700	22.8650	22.9350	-0.800%	911,580	+114.868%
2025-06-05	23.1800	23.3150	22.9300	23.1200	-0.216%	1,481,282	+113.149%
2025-06-04	23.0300	23.4900	23.0300	23.1700	+0.477%	1,395,874	+112.689%
2025-06-03	22.8400	23.1650	22.6300	23.0600	+0.875%	1,548,814	+113.703%
2025-06-02	22.9400	22.9600	22.5900	22.8600	-0.522%	1,508,124	+115.573%
2025-05-30	22.8800	23.1800	22.5700	22.9800	+0.044%	1,544,389	+114.447%
2025-05-29	22.8800	23.0500	22.7300	22.9700	+0.349%	3,559,156	+114.541%
2025-05-28	23.0300	23.3758	22.7200	22.8900	-0.608%	1,857,168	+115.291%
2025-05-27	23.2600	23.3999	22.6300	23.0300	-0.130%	2,150,293	+113.982%
2025-05-23	23.2400	23.2450	22.9600	23.0600	-0.603%	1,192,239	+113.703%
2025-05-22	23.1100	23.2950	22.9500	23.2000	+0.607%	1,594,453	+112.414%
2025-05-21	23.0800	23.3850	23.0400	23.0600	-0.173%	1,305,686	+113.703%
2025-05-20	23.1100	23.3450	23.0300	23.1000	-0.043%	1,100,053	+113.333%
2025-05-19	23.0000	23.1900	22.6200	23.1100	-0.043%	1,278,614	+113.241%
2025-05-16	22.6900	23.1800	22.6200	23.1200	+1.448%	1,417,354	+113.149%
2025-05-15	22.6500	22.8600	22.4600	22.7900	+1.199%	1,765,755	+116.235%
2025-05-14	22.8000	22.9200	22.2500	22.5200	-1.487%	1,735,852	+118.828%
2025-05-13	22.9100	23.1800	22.8000	22.8600	-0.652%	1,399,303	+115.573%
2025-05-12	23.1300	23.2400	22.9100	23.0100	-0.260%	1,249,465	+114.168%
2025-05-09	23.2600	23.4200	23.0500	23.0700	-0.987%	2,122,832	+113.611%
2025-05-08	23.1600	23.5299	23.0300	23.3000	+0.779%	1,405,438	+111.502%
2025-05-07	23.0700	23.1300	22.5900	23.1200	+0.785%	2,410,029	+113.149%
2025-05-06	21.4900	23.1400	21.2400	22.9400	+11.848%	3,507,660	+114.821%
2025-05-05	20.4500	20.6000	20.3750	20.5100	+0.244%	1,556,956	+140.273%
2025-05-02	20.5800	20.6400	20.3300	20.4600	+0.245%	1,084,371	+140.860%
2025-05-01	20.3700	20.5400	20.1300	20.4100	+0.295%	715,511	+141.450%
2025-04-30	20.3900	20.4500	20.1050	20.3500	-0.196%	776,503	+142.162%
2025-04-29	20.1900	20.4100	20.0850	20.3900	+0.991%	784,380	+141.687%
2025-04-28	20.1000	20.3800	19.7500	20.1900	+0.473%	1,141,802	+144.081%
2025-04-25	19.9800	20.1550	19.6300	20.0950	+0.525%	816,070	+145.235%
2025-04-24	19.8300	20.0400	19.7300	19.9900	+1.011%	794,526	+146.523%
2025-04-23	19.7500	20.0750	19.6650	19.7900	+1.124%	1,089,943	+149.015%
2025-04-22	19.4800	19.7000	19.3400	19.5700	+1.294%	1,088,042	+151.814%
2025-04-21	19.3200	19.4250	19.1250	19.3200	-0.052%	1,254,048	+155.072%
2025-04-17	19.5700	19.5900	19.1500	19.3300	+0.052%	735,516	+154.941%
2025-04-16	19.6500	19.6500	19.2450	19.3200	-0.668%	904,658	+155.072%
2025-04-15	19.5200	19.6200	19.2600	19.4500	-0.410%	1,167,205	+153.368%
2025-04-14	19.3900	19.6100	19.1700	19.5300	+1.666%	1,432,135	+152.330%
2025-04-11	19.3100	19.3900	18.6900	19.2100	-0.208%	1,638,266	+156.533%
2025-04-10	19.6500	19.6500	18.9400	19.2500	-2.185%	2,160,431	+156.000%
2025-04-09	18.7000	20.0450	18.7000	19.6800	+3.907%	2,283,024	+150.407%
2025-04-08	19.5100	19.5200	18.7450	18.9400	-1.148%	1,596,704	+160.190%
2025-04-07	19.0300	19.7350	18.7500	19.1600	-1.440%	1,920,330	+157.203%
2025-04-04	19.4400	19.5850	19.1800	19.4400	-0.512%	1,261,534	+153.498%
2025-04-03	19.4500	19.7200	19.3050	19.5400	-0.051%	1,148,201	+152.201%
2025-04-02	19.3800	19.6200	19.2600	19.5500	+0.359%	762,472	+152.072%
2025-04-01	19.2500	19.5900	19.0600	19.4800	+1.037%	924,533	+152.977%
2025-03-31	19.0500	19.3700	18.8850	19.2800	+0.731%	1,342,863	+155.602%
2025-03-28	19.1300	19.2100	19.0300	19.1400	-0.261%	750,161	+157.471%
2025-03-27	19.0000	19.2400	18.9200	19.1900	+0.894%	769,472	+156.800%
2025-03-26	18.9800	19.1200	18.9000	19.0200	+0.369%	1,045,443	+159.096%
2025-03-25	19.0600	19.1600	18.8150	18.9500	-0.733%	1,227,030	+160.053%
2025-03-24	18.8400	19.1300	18.7500	19.0900	+2.911%	1,718,106	+158.146%
2025-03-21	18.6700	18.8250	18.3800	18.5500	-0.855%	7,102,842	+165.660%
2025-03-20	18.9000	18.9400	18.6250	18.7100	-0.637%	1,459,597	+163.389%
2025-03-19	18.5500	18.8500	18.3200	18.8300	+1.564%	1,365,573	+161.710%
2025-03-18	18.3100	18.6100	18.1450	18.5400	+1.256%	1,347,109	+165.804%
2025-03-17	18.1800	18.4300	18.1700	18.3100	+0.826%	948,395	+169.143%
2025-03-14	17.9700	18.3250	17.8400	18.1600	+1.057%	1,323,619	+171.366%
2025-03-13	18.1800	18.3000	17.8700	17.9700	-0.828%	1,245,828	+174.235%
2025-03-12	18.3200	18.3800	18.0100	18.1200	-1.200%	1,507,279	+171.965%
2025-03-11	18.6300	18.8150	18.1400	18.3400	-1.239%	2,305,603	+168.702%
2025-03-10	18.1300	18.9100	18.1300	18.5700	+1.977%	1,992,820	+165.374%
2025-03-07	17.5200	18.2900	17.4000	18.2100	+3.761%	1,647,557	+170.621%
2025-03-06	17.4000	17.6400	17.2250	17.5500	+0.515%	1,202,724	+180.798%
2025-03-05	17.5400	17.7050	17.2900	17.4600	-0.739%	1,265,593	+182.245%
2025-03-04	17.9500	18.1150	17.5800	17.5900	-1.896%	1,323,614	+180.159%
2025-03-03	18.1800	18.5900	17.9000	17.9300	-1.375%	1,498,358	+174.847%
2025-02-28	17.8900	18.2050	17.8000	18.1800	+0.776%	1,604,270	+171.067%
2025-02-27	18.1800	18.4000	17.9500	18.0400	-0.988%	1,188,311	+173.171%
2025-02-26	18.0000	18.4850	17.8200	18.2200	+0.055%	2,027,417	+170.472%
2025-02-25	18.4400	18.6600	18.1600	18.2100	-1.621%	1,768,077	+170.621%
2025-02-24	18.6200	18.6550	18.3600	18.5100	-0.537%	1,460,632	+166.234%
2025-02-21	18.8300	18.9400	18.5800	18.6100	-1.534%	1,139,309	+164.804%
2025-02-20	18.7100	19.0250	18.6400	18.9000	+0.854%	973,084	+160.741%
2025-02-19	18.3600	18.7750	18.2600	18.7400	+2.293%	1,238,283	+162.967%
2025-02-18	18.3600	18.6100	18.1401	18.3200	+3.095%	1,384,275	+168.996%
2025-02-14	18.0900	18.1300	17.6950	17.7700	-1.497%	725,892	+177.321%
2025-02-13	18.0300	18.1750	17.8400	18.0400	+0.111%	936,143	+173.171%
2025-02-12	18.4100	18.5200	18.0100	18.0200	-2.700%	1,377,835	+173.474%
2025-02-11	18.4500	18.7898	18.3900	18.5200	-0.269%	1,127,427	+166.091%
2025-02-10	18.8000	18.8700	18.3300	18.5700	-1.013%	1,438,935	+165.374%
2025-02-07	18.9100	19.0500	18.6350	18.7600	-1.003%	1,763,380	+162.687%
2025-02-06	19.1700	19.2400	18.6300	18.9500	-1.353%	1,761,716	+160.053%
2025-02-05	18.9700	19.2600	18.6000	19.2100	+0.523%	2,240,666	+156.533%
2025-02-04	22.6800	22.6800	18.7500	19.1100	-14.688%	3,853,925	+157.875%
2025-02-03	22.2600	22.7200	22.0750	22.4000	-1.147%	1,236,866	+120.000%
2025-01-31	22.9500	23.0100	22.5200	22.6600	-1.478%	1,130,762	+117.476%
2025-01-30	22.8600	23.1100	22.7000	23.0000	+0.877%	815,610	+114.261%
2025-01-29	22.9500	23.0800	22.6900	22.8000	-0.437%	844,515	+116.140%
2025-01-28	22.9600	23.1400	22.8500	22.9000	-0.174%	944,342	+115.197%
2025-01-27	22.3900	22.9850	22.3900	22.9400	+2.456%	818,793	+114.821%
2025-01-24	22.1600	22.4300	22.0250	22.3900	+0.494%	494,896	+120.098%
2025-01-23	22.0700	22.3300	21.9200	22.2800	+1.181%	615,468	+121.185%
2025-01-22	21.9400	22.0700	21.6400	22.0200	-0.317%	788,478	+123.797%
2025-01-21	22.4700	22.7500	22.0800	22.0900	-1.516%	974,085	+123.087%
2025-01-17	22.2000	22.4300	21.9200	22.4300	+1.816%	943,320	+119.706%
2025-01-16	21.5000	22.1000	21.3550	22.0300	+1.802%	855,653	+123.695%
2025-01-15	21.7300	21.7600	21.4300	21.6400	+0.839%	901,597	+127.726%
2025-01-14	21.3900	21.6400	21.2000	21.4600	+0.609%	1,294,967	+129.637%
2025-01-13	20.9400	21.3600	20.6400	21.3300	+2.204%	1,873,504	+131.036%
2025-01-10	20.9900	21.0650	20.5600	20.8700	-1.371%	2,963,495	+136.128%
2025-01-08	20.8800	21.1950	20.0400	21.1600	+0.332%	2,300,022	+132.892%
2025-01-07	21.3300	21.5250	20.8400	21.0900	-0.893%	1,224,885	+133.665%
2025-01-06	21.5900	21.7700	21.1500	21.2800	-1.253%	1,191,356	+131.579%
2025-01-03	21.3800	21.5700	21.1300	21.5500	+0.842%	979,002	+128.677%
2025-01-02	21.1800	21.3850	20.9500	21.3700	+0.802%	779,984	+130.604%
2024-12-31	21.4100	21.5575	21.1350	21.2000	0.000%	1,460,908	+132.453%
2024-12-30	21.7200	21.7300	20.9550	21.2000	-2.752%	1,399,801	+132.453%
2024-12-27	21.7200	21.9800	21.6300	21.8000	+0.230%	909,181	+126.055%
2024-12-26	21.3900	21.7600	21.3000	21.7500	+1.116%	747,053	+126.575%
2024-12-24	21.3400	21.5900	21.2300	21.5100	+0.608%	383,778	+129.103%
2024-12-23	21.7000	21.8300	21.3400	21.3800	-1.746%	973,428	+130.496%
2024-12-20	21.6300	22.0750	21.5301	21.7600	+1.162%	4,605,838	+126.471%
2024-12-19	21.2400	21.8650	21.1600	21.5100	+1.798%	1,106,726	+129.103%
2024-12-18	21.3500	21.6950	21.0900	21.1300	-0.189%	1,148,633	+133.223%
2024-12-17	21.7000	21.9500	21.0500	21.1700	-2.711%	1,141,107	+132.782%
2024-12-16	21.6900	21.8800	21.5400	21.7600	-0.138%	973,402	+126.471%
2024-12-13	21.7200	21.8750	21.5200	21.7900	+0.415%	1,093,989	+126.159%
2024-12-12	21.7200	21.9200	21.6300	21.7000	-0.230%	694,500	+127.097%
2024-12-11	21.8300	21.9600	21.5600	21.7500	-0.092%	750,042	+126.575%
2024-12-10	21.8500	21.8700	21.4628	21.7700	-0.275%	541,337	+126.367%
2024-12-09	21.7200	21.9100	21.6250	21.8300	+1.018%	680,231	+125.744%
2024-12-06	22.1200	22.1500	21.6000	21.6100	-1.639%	542,047	+128.043%
2024-12-05	22.1900	22.2100	21.8900	21.9700	-0.768%	569,154	+124.306%
2024-12-04	22.1900	22.3150	22.0400	22.1400	-0.225%	535,775	+122.584%
2024-12-03	22.3600	22.6650	21.9350	22.1900	-2.803%	608,159	+122.082%
2024-12-02	22.8900	23.0400	22.6800	22.8300	-0.306%	964,432	+115.856%
2024-11-29	22.9000	23.0000	22.7250	22.9000	-0.218%	413,745	+115.197%
2024-11-27	22.9100	23.2500	22.7600	22.9500	+0.879%	879,302	+114.728%
2024-11-26	23.1300	23.1400	22.6350	22.7500	-1.770%	454,162	+116.615%
2024-11-25	23.0900	23.5600	22.9900	23.1600	+1.401%	962,002	+112.781%
2024-11-22	22.4300	23.0100	22.4250	22.8400	+1.873%	619,623	+115.762%
2024-11-21	22.3200	22.5000	22.1950	22.4200	+0.855%	487,884	+119.804%
2024-11-20	22.3100	22.3600	22.1000	22.2300	-0.314%	574,757	+121.682%
2024-11-19	22.2000	22.4900	22.1100	22.3000	-0.402%	643,504	+120.987%
2024-11-18	22.5000	22.7000	22.3200	22.3900	-0.400%	819,222	+120.098%
2024-11-15	22.8900	22.9000	22.3500	22.4800	-1.187%	666,812	+119.217%
2024-11-14	23.1200	23.2800	22.6550	22.7500	-1.643%	555,588	+116.615%
2024-11-13	23.0100	23.3250	23.0000	23.1300	+0.697%	658,901	+113.057%
2024-11-12	23.1500	23.2700	22.8700	22.9700	-0.563%	863,458	+114.541%
2024-11-11	23.0200	23.2500	22.8100	23.1000	+0.962%	823,052	+113.333%
2024-11-08	23.2000	23.3000	22.8200	22.8800	-0.867%	1,034,461	+115.385%
2024-11-07	23.0000	23.3800	22.9000	23.0800	-1.114%	1,191,004	+113.518%
2024-11-06	23.0000	23.4300	22.6450	23.3400	+2.955%	1,758,383	+111.140%
2024-11-05	20.6000	22.9800	20.4300	22.6700	+13.293%	2,525,980	+117.380%
2024-11-04	20.2900	20.4000	19.9000	20.0100	-1.331%	973,050	+146.277%
2024-11-01	20.3000	20.4700	20.2050	20.2800	+0.645%	919,232	+142.998%
2024-10-31	20.3100	20.5000	20.1400	20.1500	-0.641%	704,914	+144.566%
2024-10-30	20.1600	20.5700	20.1400	20.2800	+0.595%	765,973	+142.998%
2024-10-29	20.1100	20.2550	20.0400	20.1600	+0.249%	609,772	+144.444%
2024-10-28	19.9300	20.2050	19.8000	20.1100	+1.771%	535,379	+145.052%
2024-10-25	19.9100	20.0350	19.7500	19.7600	-0.453%	497,284	+149.393%
2024-10-24	19.9900	20.1850	19.8040	19.8500	-0.201%	531,682	+148.262%
2024-10-23	20.0300	20.0950	19.6950	19.8900	-0.600%	708,416	+147.763%
2024-10-22	19.8600	20.0700	19.6800	20.0100	+0.705%	678,113	+146.277%
2024-10-21	20.2600	20.3300	19.8400	19.8700	-1.925%	892,899	+148.012%
2024-10-18	19.9400	20.2800	19.8850	20.2600	+1.351%	578,373	+143.238%
2024-10-17	19.7200	20.0300	19.5400	19.9900	+1.215%	594,006	+146.523%
2024-10-16	19.4100	19.7995	19.4100	19.7500	+1.962%	492,095	+149.519%
2024-10-15	19.3100	19.6200	19.2100	19.3700	0.000%	542,990	+154.414%
2024-10-14	19.4100	19.4950	19.2600	19.3700	+0.103%	457,887	+154.414%
2024-10-11	19.2100	19.4300	19.1500	19.3500	+1.256%	470,993	+154.677%
2024-10-10	19.2900	19.3300	19.0800	19.1100	-0.830%	580,535	+157.875%
2024-10-09	19.0500	19.3700	19.0000	19.2700	+0.943%	576,813	+155.734%
2024-10-08	19.0900	19.2800	18.9800	19.0900	+0.052%	640,905	+158.146%
2024-10-07	19.0900	19.3000	19.0000	19.0800	-0.573%	770,431	+158.281%
2024-10-04	19.1800	19.2600	19.1100	19.1900	+0.471%	557,842	+156.800%
2024-10-03	19.2800	19.3600	19.0450	19.1000	-1.496%	803,121	+158.010%
2024-10-02	19.3200	19.5800	19.1600	19.3900	+0.362%	762,014	+154.152%
2024-10-01	19.9900	20.0800	19.2900	19.3200	-3.400%	1,241,569	+155.072%
2024-09-30	19.9900	20.1000	19.8500	20.0000	+0.050%	635,134	+146.400%
2024-09-27	19.9500	20.2450	19.9000	19.9900	+0.705%	709,098	+146.523%
2024-09-26	19.1400	19.8700	19.1400	19.8500	+3.764%	956,283	+148.262%
2024-09-25	19.6500	19.6900	19.0650	19.1300	-2.348%	1,013,596	+157.606%
2024-09-24	19.8700	20.0600	19.5800	19.5900	-1.508%	977,437	+151.557%
2024-09-23	20.0400	20.2100	19.8000	19.8900	0.000%	1,136,830	+147.763%
2024-09-20	20.3500	20.4300	19.8700	19.8900	-2.260%	4,041,211	+147.763%
2024-09-19	20.6800	20.6800	20.2650	20.3500	-0.635%	1,220,396	+142.162%
2024-09-18	20.4100	20.8100	20.3300	20.4800	-0.244%	994,235	+140.625%
2024-09-17	20.7600	20.8600	20.4100	20.5300	-1.108%	863,249	+140.039%
2024-09-16	20.3900	20.7600	20.2050	20.7600	+2.316%	752,472	+137.380%
2024-09-13	19.8300	20.3100	19.6700	20.2900	+2.682%	713,949	+142.878%
2024-09-12	19.6100	19.7750	19.4800	19.7600	+0.868%	643,378	+149.393%
2024-09-11	19.7700	19.7700	19.5000	19.5900	-1.360%	704,006	+151.557%
2024-09-10	19.7400	20.0850	19.7300	19.8600	+0.812%	1,090,552	+148.137%
2024-09-09	20.4100	20.4100	19.4200	19.7000	-3.620%	1,302,180	+150.152%
2024-09-06	20.5100	20.8850	20.3500	20.4400	-0.098%	1,071,602	+141.096%
2024-09-05	20.7800	20.8600	20.2650	20.4600	-1.350%	1,122,260	+140.860%
2024-09-04	20.7000	21.0395	20.6500	20.7400	+0.387%	1,095,719	+137.608%
2024-09-03	20.2800	20.6900	20.2800	20.6600	+1.424%	2,061,774	+138.529%
2024-08-30	20.1500	20.4100	20.1100	20.3700	+0.842%	1,534,222	+141.924%
2024-08-29	19.9900	20.3200	19.8300	20.2000	+1.763%	1,221,710	+143.960%
2024-08-28	19.7400	19.9400	19.6500	19.8500	+0.303%	1,172,794	+148.262%
2024-08-27	19.9900	20.1200	19.7100	19.7900	-1.149%	1,279,968	+149.015%
2024-08-26	19.9600	20.1600	19.9200	20.0200	-2.341%	922,357	+146.154%
2024-08-23	20.0800	20.6950	20.0800	20.5000	+2.143%	918,364	+140.390%
2024-08-22	20.1300	20.4300	20.0000	20.0700	-0.149%	1,727,486	+145.541%
2024-08-21	20.0000	20.3400	19.9100	20.1000	-0.643%	1,367,614	+145.174%
2024-08-20	19.0900	20.3900	18.6000	20.2300	+1.049%	2,098,105	+143.599%
2024-08-19	20.2000	20.3400	19.9900	20.0200	-0.546%	1,280,113	+146.154%
2024-08-16	19.9500	20.2500	19.9400	20.1300	+0.600%	964,289	+144.809%
2024-08-15	19.9000	20.0610	19.7950	20.0100	+1.780%	506,746	+146.277%
2024-08-14	19.9800	20.0300	19.6550	19.6600	-1.700%	525,343	+150.661%
2024-08-13	19.6000	20.1000	19.5800	20.0000	+2.512%	996,093	+146.400%
2024-08-12	19.9700	20.0500	19.4300	19.5100	-2.352%	814,802	+152.588%
2024-08-09	20.0400	20.0900	19.9000	19.9800	+0.150%	613,585	+146.647%
2024-08-08	19.5100	20.0150	19.3500	19.9500	+2.151%	681,792	+147.018%
2024-08-07	19.7800	20.0500	19.5100	19.5300	-1.214%	999,534	+152.330%
2024-08-06	19.8900	20.1100	19.6300	19.7700	-0.653%	943,586	+149.267%
2024-08-05	20.4600	20.4600	19.8103	19.9000	-3.772%	776,471	+147.638%
2024-08-02	20.7900	20.8500	20.4450	20.6800	-1.383%	977,954	+138.298%
2024-08-01	20.9100	21.1000	20.7700	20.9700	-0.048%	666,865	+135.002%
2024-07-31	21.3000	21.3000	20.9200	20.9800	-1.549%	757,451	+134.890%
2024-07-30	20.8400	21.3350	20.8200	21.3100	+2.206%	534,045	+131.253%
2024-07-29	20.7000	21.0290	20.6000	20.8500	+0.289%	561,811	+136.355%
2024-07-26	20.5000	20.7900	20.5000	20.7900	+1.912%	573,712	+137.037%
2024-07-25	20.2000	20.7800	20.1100	20.4000	+0.940%	675,796	+141.569%
2024-07-24	19.9100	20.2200	19.8200	20.2100	+1.711%	821,837	+143.840%
2024-07-23	19.6200	19.9850	19.5200	19.8700	+0.863%	728,570	+148.012%
2024-07-22	19.5400	19.8100	19.4750	19.7000	+0.664%	660,012	+150.152%
2024-07-19	19.5900	19.5900	19.3400	19.5700	+0.308%	698,874	+151.814%
2024-07-18	19.7700	20.0200	19.4900	19.5100	-1.365%	883,162	+152.588%
2024-07-17	19.1500	19.8450	19.1500	19.7800	+3.128%	828,237	+149.141%
2024-07-16	18.6400	19.2000	18.5800	19.1800	+3.396%	790,056	+156.934%
2024-07-15	18.8200	18.9200	18.5300	18.5500	-1.225%	742,455	+165.660%
2024-07-12	19.0000	19.0400	18.7100	18.7800	-0.371%	699,405	+162.407%
2024-07-11	18.5600	18.8500	18.4900	18.8500	+2.446%	1,055,574	+161.432%
2024-07-10	18.5800	18.5800	18.3450	18.4000	-0.487%	980,969	+167.826%
2024-07-09	18.3600	18.5650	18.3200	18.4900	+0.489%	1,468,731	+166.522%
2024-07-08	18.5000	18.5000	18.3250	18.4000	+0.109%	1,062,230	+167.826%
2024-07-05	18.3200	18.4050	18.2200	18.3800	+0.054%	1,620,784	+168.118%
2024-07-03	18.5000	18.5100	18.3200	18.3700	-0.703%	873,975	+168.263%
2024-07-02	18.6300	18.6700	18.4900	18.5000	-0.431%	1,108,159	+166.378%
2024-07-01	18.6800	19.0000	18.5150	18.5800	-0.482%	1,325,134	+165.231%
2024-06-28	18.4700	18.6800	18.3600	18.6700	+1.633%	1,468,543	+163.953%
2024-06-27	18.5000	18.5000	18.2600	18.3700	-0.703%	1,178,488	+168.263%
2024-06-26	18.4200	18.5100	18.2900	18.5000	+0.162%	1,162,715	+166.378%
2024-06-25	18.5900	18.6500	18.4400	18.4700	-0.646%	1,595,279	+166.811%
2024-06-24	18.5600	18.7550	18.5350	18.5900	-0.054%	1,553,975	+165.089%
2024-06-21	18.3100	18.6500	18.2350	18.6000	+1.862%	13,139,305	+164.946%
2024-06-20	18.0800	18.3200	18.0800	18.2600	+0.440%	1,666,936	+169.880%
2024-06-18	18.0900	18.3000	18.0300	18.1800	+0.442%	1,547,628	+171.067%
2024-06-17	18.2800	18.2800	17.9550	18.1000	-1.523%	1,401,120	+172.265%
2024-06-14	18.4100	18.4350	18.1250	18.3800	-0.433%	1,396,419	+168.118%
2024-06-13	18.5400	18.5400	18.1850	18.4600	-0.859%	1,465,382	+166.956%
2024-06-12	18.7800	18.8900	18.5200	18.6200	+0.377%	1,196,939	+164.662%
2024-06-11	18.5100	18.6700	18.3900	18.5500	-0.429%	1,854,063	+165.660%
2024-06-10	18.6500	18.6900	18.2900	18.6300	-0.799%	1,625,234	+164.520%
2024-06-07	18.7700	18.9039	18.7000	18.7800	-0.845%	1,106,050	+162.407%