PMSE
PGIM S&P 500 Max Buffer ETF - September
stockBATSETF
At CloseOct 2, 2026 10:45:17 AM EDT
26.72USD+0.225%(+0.06)1,042
26.59Bid26.77Ask0.18SpreadPMSE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.70 | 26.70 | 26.68 | 26.68 | +0.188% | 1,043 | 0.000% |
| 2026-10-01 | 26.59 | 26.66 | 26.59 | 26.63 | +0.002% | 13,834 | +0.188% |
| 2026-09-30 | 26.64 | 26.64 | 26.63 | 26.63 | +0.074% | 2,959 | +0.189% |
| 2026-09-29 | 26.60 | 26.62 | 26.60 | 26.61 | -0.056% | 459 | +0.263% |
| 2026-09-28 | 26.60 | 26.66 | 26.60 | 26.63 | -0.019% | 7,266 | +0.207% |
| 2026-09-25 | 26.66 | 26.68 | 26.63 | 26.63 | +0.038% | 10,915 | +0.188% |
| 2026-09-24 | 26.62 | 26.65 | 26.58 | 26.62 | 0.000% | 8,837 | +0.225% |
| 2026-09-23 | 26.62 | 26.66 | 26.62 | 26.62 | -0.239% | 9,298 | +0.225% |
| 2026-09-22 | 26.70 | 26.70 | 26.65 | 26.68 | -0.060% | 5,507 | -0.015% |
| 2026-09-21 | 26.61 | 26.70 | 26.61 | 26.70 | +0.489% | 19,405 | -0.075% |
| 2026-09-18 | 26.58 | 26.59 | 26.55 | 26.57 | -0.038% | 3,781 | +0.414% |
| 2026-09-17 | 26.59 | 26.59 | 26.56 | 26.58 | +0.340% | 6,246 | +0.376% |
| 2026-09-16 | 26.57 | 26.59 | 26.46 | 26.49 | -0.245% | 12,553 | +0.717% |
| 2026-09-15 | 26.56 | 26.57 | 26.54 | 26.55 | -0.094% | 13,762 | +0.471% |
| 2026-09-14 | 26.54 | 26.58 | 26.54 | 26.58 | -0.094% | 270 | +0.376% |
| 2026-09-11 | 26.60 | 26.61 | 26.60 | 26.61 | +0.188% | 1,217 | +0.282% |
| 2026-09-10 | 26.54 | 26.56 | 26.53 | 26.55 | -0.207% | 3,127 | +0.471% |
| 2026-09-09 | 26.61 | 26.61 | 26.61 | 26.61 | -0.094% | 1,054 | +0.263% |
| 2026-09-08 | 26.65 | 26.66 | 26.63 | 26.64 | -0.169% | 15,462 | +0.169% |
| 2026-09-04 | 26.68 | 26.68 | 26.61 | 26.68 | -0.299% | 4,744 | 0.000% |
| 2026-09-03 | 26.97 | 26.97 | 26.66 | 26.76 | +0.526% | 6,884 | -0.299% |
| 2026-09-02 | 26.61 | 26.63 | 26.61 | 26.62 | +0.075% | 15,551 | +0.225% |
| 2026-09-01 | 26.60 | 26.61 | 26.57 | 26.60 | +0.019% | 41,550 | +0.301% |
| 2026-08-31 | 26.60 | 26.64 | 26.55 | 26.59 | -0.019% | 16,508 | +0.320% |
| 2026-08-28 | 26.62 | 26.63 | 26.60 | 26.60 | -0.019% | 4,326 | +0.301% |
| 2026-08-27 | 26.61 | 26.61 | 26.61 | 26.61 | +0.094% | 11 | +0.282% |
| 2026-08-26 | 26.58 | 26.58 | 26.58 | 26.58 | +0.019% | 6 | +0.376% |
| 2026-08-25 | 26.57 | 26.57 | 26.57 | 26.57 | -0.094% | 6 | +0.395% |
| 2026-08-24 | 26.60 | 26.60 | 26.60 | 26.60 | +0.113% | 3,346 | +0.301% |
| 2026-08-21 | 26.57 | 26.57 | 26.57 | 26.57 | -0.056% | 6 | +0.414% |
| 2026-08-20 | 26.59 | 26.59 | 26.59 | 26.59 | +0.094% | 7 | +0.357% |
| 2026-08-19 | 26.56 | 26.56 | 26.56 | 26.56 | 0.000% | 106 | +0.452% |
| 2026-08-18 | 26.56 | 26.56 | 26.56 | 26.56 | +0.019% | 6 | +0.452% |
| 2026-08-17 | 26.55 | 26.55 | 26.55 | 26.55 | +0.019% | 6 | +0.471% |
| 2026-08-14 | 26.57 | 26.57 | 26.55 | 26.55 | +0.019% | 106 | +0.490% |
| 2026-08-13 | 26.55 | 26.55 | 26.55 | 26.55 | +0.019% | 7 | +0.509% |
| 2026-08-12 | 26.54 | 26.54 | 26.54 | 26.54 | +0.019% | 7 | +0.528% |
| 2026-08-11 | 26.54 | 26.54 | 26.54 | 26.54 | +0.019% | 7 | +0.546% |
| 2026-08-10 | 26.53 | 26.53 | 26.53 | 26.53 | 0.000% | 7 | +0.565% |
| 2026-08-07 | 26.53 | 26.53 | 26.53 | 26.53 | +0.038% | 6 | +0.565% |
| 2026-08-06 | 26.52 | 26.52 | 26.52 | 26.52 | +0.038% | 6 | +0.603% |
| 2026-08-05 | 26.51 | 26.51 | 26.51 | 26.51 | 0.000% | 11 | +0.641% |
| 2026-08-04 | 26.51 | 26.51 | 26.51 | 26.51 | +0.057% | 6 | +0.641% |
| 2026-08-03 | 26.50 | 26.50 | 26.50 | 26.50 | +0.113% | 6 | +0.698% |
| 2026-07-31 | 26.46 | 26.46 | 26.46 | 26.46 | +0.095% | 6 | +0.812% |
| 2026-07-30 | 26.44 | 26.44 | 26.44 | 26.44 | +0.170% | 6 | +0.908% |
| 2026-07-29 | 26.40 | 26.40 | 26.40 | 26.40 | -0.113% | 6 | +1.079% |
| 2026-07-28 | 26.43 | 26.43 | 26.43 | 26.43 | +0.038% | 8 | +0.965% |
| 2026-07-27 | 26.41 | 26.41 | 26.41 | 26.41 | +0.038% | 6 | +1.003% |
| 2026-07-24 | 26.41 | 26.41 | 26.41 | 26.41 | +0.057% | 6 | +1.041% |
| 2026-07-23 | 26.39 | 26.39 | 26.39 | 26.39 | -0.132% | 7 | +1.099% |
| 2026-07-22 | 26.43 | 26.43 | 26.43 | 26.43 | +0.038% | 6 | +0.965% |
| 2026-07-21 | 26.41 | 26.41 | 26.41 | 26.41 | +0.057% | 6 | +1.003% |
| 2026-07-20 | 26.40 | 26.40 | 26.40 | 26.40 | +0.038% | 6 | +1.061% |
| 2026-07-17 | 26.39 | 26.39 | 26.39 | 26.39 | -0.076% | 6 | +1.099% |
| 2026-07-16 | 26.41 | 26.41 | 26.41 | 26.41 | +0.019% | 6 | +1.022% |
| 2026-07-15 | 26.42 | 26.42 | 26.41 | 26.41 | 0.000% | 106 | +1.041% |
| 2026-07-14 | 26.41 | 26.41 | 26.41 | 26.41 | +0.038% | 6 | +1.041% |
| 2026-07-13 | 26.39 | 26.39 | 26.39 | 26.39 | 0.000% | 105 | +1.080% |
| 2026-07-10 | 26.39 | 26.39 | 26.39 | 26.39 | +0.057% | 6 | +1.080% |
| 2026-07-09 | 26.40 | 26.40 | 26.38 | 26.38 | +0.129% | 107 | +1.137% |
| 2026-07-08 | 26.35 | 26.35 | 26.35 | 26.35 | -0.053% | 34 | +1.268% |
| 2026-07-07 | 26.36 | 26.36 | 26.36 | 26.36 | +0.019% | 14 | +1.214% |
| 2026-07-06 | 26.36 | 26.36 | 26.36 | 26.36 | +0.110% | 19 | +1.233% |
| 2026-07-02 | 26.33 | 26.33 | 26.33 | 26.33 | +0.004% | 14 | +1.345% |
| 2026-07-01 | 26.32 | 26.32 | 26.32 | 26.32 | +0.076% | 0 | +1.349% |
| 2026-06-30 | 26.30 | 26.30 | 26.30 | 26.30 | +0.128% | 6 | +1.426% |
| 2026-06-29 | 26.27 | 26.27 | 26.27 | 26.27 | +0.084% | 6 | +1.555% |
| 2026-06-26 | 26.25 | 26.25 | 26.25 | 26.25 | +0.016% | 2 | +1.641% |
| 2026-06-25 | 26.25 | 26.25 | 26.25 | 26.25 | +0.019% | 10 | +1.657% |
| 2026-06-24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.038% | 1 | +1.677% |
| 2026-06-23 | 26.25 | 26.25 | 26.25 | 26.25 | -0.152% | 2 | +1.638% |
| 2026-06-22 | 26.29 | 26.29 | 26.29 | 26.29 | +0.049% | 0 | +1.483% |
| 2026-06-18 | 26.28 | 26.28 | 26.28 | 26.28 | +0.122% | 4 | +1.534% |
| 2026-06-17 | 26.25 | 26.25 | 26.25 | 26.25 | -0.152% | 0 | +1.657% |
| 2026-06-16 | 26.29 | 26.29 | 26.29 | 26.29 | +0.019% | 0 | +1.503% |
| 2026-06-15 | 26.28 | 26.28 | 26.28 | 26.28 | +0.248% | 0 | +1.522% |
| 2026-06-12 | 26.21 | 26.21 | 26.21 | 26.21 | +0.057% | 8 | +1.774% |
| 2026-06-11 | 26.20 | 26.20 | 26.20 | 26.20 | +0.210% | 34 | +1.832% |
| 2026-06-10 | 26.14 | 26.14 | 26.14 | 26.14 | -0.172% | 34 | +2.046% |
| 2026-06-09 | 26.19 | 26.19 | 26.19 | 26.19 | -0.057% | 67 | +1.871% |
| 2026-06-08 | 26.23 | 26.23 | 26.20 | 26.20 | +0.057% | 135 | +1.813% |
| 2026-06-05 | 26.20 | 26.20 | 26.19 | 26.19 | -0.281% | 269 | +1.871% |
| 2026-06-04 | 26.26 | 26.26 | 26.26 | 26.26 | +0.016% | 0 | +1.585% |
| 2026-06-03 | 26.26 | 26.26 | 26.26 | 26.26 | +0.001% | 0 | +1.601% |
| 2026-06-02 | 26.26 | 26.26 | 26.26 | 26.26 | -0.019% | 0 | +1.602% |
| 2026-06-01 | 26.26 | 26.26 | 26.26 | 26.26 | +0.041% | 0 | +1.583% |
| 2026-05-29 | 26.25 | 26.25 | 26.25 | 26.25 | +0.146% | 0 | +1.625% |
| 2026-05-28 | 26.23 | 26.23 | 26.21 | 26.21 | -0.038% | 539 | +1.774% |
| 2026-05-27 | 26.23 | 26.23 | 26.23 | 26.23 | +0.014% | 50 | +1.735% |
| 2026-05-26 | 26.22 | 26.22 | 26.22 | 26.22 | +0.078% | 0 | +1.749% |
| 2026-05-22 | 26.20 | 26.20 | 26.20 | 26.20 | +0.107% | 0 | +1.829% |
| 2026-05-21 | 26.17 | 26.17 | 26.17 | 26.17 | +0.126% | 0 | +1.937% |
| 2026-05-20 | 26.16 | 26.16 | 26.14 | 26.14 | +0.057% | 1,128 | +2.066% |
| 2026-05-19 | 26.13 | 26.13 | 26.13 | 26.13 | -0.019% | 0 | +2.124% |
| 2026-05-18 | 26.13 | 26.13 | 26.13 | 26.13 | -0.059% | 0 | +2.105% |
| 2026-05-15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.041% | 0 | +2.045% |
| 2026-05-14 | 26.16 | 26.16 | 26.16 | 26.16 | +0.086% | 96 | +2.003% |
| 2026-05-13 | 26.15 | 26.15 | 26.13 | 26.13 | +0.060% | 100 | +2.090% |
| 2026-05-12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.023% | 15 | +2.152% |
| 2026-05-11 | 26.12 | 26.12 | 26.12 | 26.12 | +0.020% | 4 | +2.128% |
| 2026-05-08 | 26.12 | 26.12 | 26.12 | 26.12 | +0.169% | 0 | +2.148% |
| 2026-05-07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.000% | 0.306175 | +2.320% |
| 2026-05-06 | 26.07 | 26.07 | 26.07 | 26.07 | +0.096% | 0 | +2.320% |
| 2026-05-05 | 26.05 | 26.05 | 26.05 | 26.05 | +0.135% | 0 | +2.418% |
| 2026-05-04 | 26.02 | 26.02 | 26.02 | 26.02 | -0.153% | 20 | +2.556% |
| 2026-05-01 | 26.04 | 26.05 | 26.04 | 26.05 | +0.211% | 1,200 | +2.399% |
| 2026-04-30 | 26.01 | 26.01 | 25.99 | 26.00 | +0.042% | 1,600 | +2.615% |
| 2026-04-29 | 25.99 | 25.99 | 25.99 | 25.99 | +0.092% | 0 | +2.659% |
| 2026-04-28 | 25.96 | 25.96 | 25.96 | 25.96 | -0.038% | 0 | +2.754% |
| 2026-04-27 | 25.98 | 25.98 | 25.98 | 25.98 | +0.019% | 0 | +2.714% |
| 2026-04-24 | 25.97 | 25.97 | 25.97 | 25.97 | +0.116% | 0.04 | +2.734% |
| 2026-04-23 | 25.94 | 25.94 | 25.94 | 25.94 | -0.078% | 0 | +2.853% |
| 2026-04-22 | 25.96 | 25.96 | 25.96 | 25.96 | +0.155% | 0 | +2.772% |
| 2026-04-21 | 25.92 | 25.92 | 25.92 | 25.92 | -0.077% | 0 | +2.932% |
| 2026-04-20 | 25.94 | 25.94 | 25.94 | 25.94 | -0.019% | 0 | +2.853% |
| 2026-04-17 | 25.95 | 25.95 | 25.95 | 25.95 | +0.212% | 0 | +2.833% |
| 2026-04-16 | 25.89 | 25.89 | 25.89 | 25.89 | +0.039% | 0 | +3.051% |
| 2026-04-15 | 25.88 | 25.88 | 25.88 | 25.88 | +0.097% | 0 | +3.091% |
| 2026-04-14 | 25.86 | 25.86 | 25.86 | 25.86 | +0.199% | 0 | +3.191% |
| 2026-04-13 | 25.80 | 25.80 | 25.80 | 25.80 | +0.170% | 0 | +3.396% |
| 2026-04-10 | 25.76 | 25.76 | 25.76 | 25.76 | +0.039% | 0 | +3.571% |
| 2026-04-09 | 25.75 | 25.75 | 25.75 | 25.75 | +0.156% | 0 | +3.612% |
| 2026-04-08 | 25.71 | 25.71 | 25.71 | 25.71 | +0.539% | 0 | +3.773% |
| 2026-04-07 | 25.57 | 25.57 | 25.57 | 25.57 | +0.025% | 0 | +4.332% |
| 2026-04-06 | 25.57 | 25.57 | 25.57 | 25.57 | +0.102% | 0 | +4.358% |
| 2026-04-02 | 25.56 | 25.56 | 25.54 | 25.54 | +0.038% | 103 | +4.464% |
| 2026-04-01 | 25.53 | 25.53 | 25.53 | 25.53 | +0.200% | 0 | +4.505% |
| 2026-03-31 | 25.48 | 25.48 | 25.48 | 25.48 | +0.592% | 0 | +4.714% |
| 2026-03-30 | 25.33 | 25.33 | 25.33 | 25.33 | -0.076% | 20 | +5.333% |
| 2026-03-27 | 25.35 | 25.35 | 25.35 | 25.35 | -0.349% | 0 | +5.253% |
| 2026-03-26 | 25.44 | 25.44 | 25.44 | 25.44 | -0.347% | 0 | +4.885% |
| 2026-03-25 | 25.53 | 25.53 | 25.53 | 25.53 | +0.139% | 0 | +4.521% |
| 2026-03-24 | 25.49 | 25.49 | 25.49 | 25.49 | -0.113% | 0 | +4.666% |
| 2026-03-23 | 25.52 | 25.52 | 25.52 | 25.52 | +0.283% | 0 | +4.548% |
| 2026-03-20 | 25.45 | 25.45 | 25.45 | 25.45 | -0.312% | 20 | +4.845% |
| 2026-03-19 | 25.53 | 25.53 | 25.53 | 25.53 | -0.061% | 0 | +4.517% |
| 2026-03-18 | 25.54 | 25.54 | 25.54 | 25.54 | -0.256% | 0 | +4.453% |
| 2026-03-17 | 25.61 | 25.61 | 25.61 | 25.61 | +0.071% | 4 | +4.185% |
| 2026-03-16 | 25.59 | 25.59 | 25.59 | 25.59 | +0.235% | 0 | +4.259% |
| 2026-03-13 | 25.53 | 25.53 | 25.53 | 25.53 | -0.103% | 1 | +4.505% |
| 2026-03-12 | 25.56 | 25.56 | 25.56 | 25.56 | -0.289% | 0 | +4.397% |
| 2026-03-11 | 25.65 | 25.65 | 25.63 | 25.63 | -0.025% | 280 | +4.096% |
| 2026-03-10 | 25.59 | 25.64 | 25.59 | 25.64 | -0.043% | 300 | +4.070% |
| 2026-03-09 | 25.59 | 25.65 | 25.59 | 25.65 | +0.157% | 100 | +4.025% |
| 2026-03-06 | 25.61 | 25.61 | 25.61 | 25.61 | -0.106% | 0 | +4.188% |
| 2026-03-05 | 25.63 | 25.63 | 25.63 | 25.63 | -0.195% | 0 | +4.077% |
| 2026-03-04 | 25.68 | 25.68 | 25.68 | 25.68 | +0.155% | 0 | +3.875% |
| 2026-03-03 | 25.64 | 25.64 | 25.64 | 25.64 | -0.096% | 0 | +4.036% |
| 2026-03-02 | 25.67 | 25.67 | 25.67 | 25.67 | -0.001% | 0.390515 | +3.936% |
| 2026-02-27 | 25.67 | 25.67 | 25.67 | 25.67 | -0.039% | 0 | +3.935% |
| 2026-02-26 | 25.68 | 25.68 | 25.68 | 25.68 | -0.077% | 0 | +3.894% |
| 2026-02-25 | 25.70 | 25.70 | 25.70 | 25.70 | +0.156% | 0 | +3.814% |
| 2026-02-24 | 25.66 | 25.66 | 25.66 | 25.66 | +0.139% | 0 | +3.976% |
| 2026-02-23 | 25.62 | 25.62 | 25.62 | 25.62 | -0.150% | 3 | +4.120% |
| 2026-02-20 | 25.66 | 25.66 | 25.66 | 25.66 | +0.113% | 0 | +3.964% |
| 2026-02-19 | 25.63 | 25.63 | 25.63 | 25.63 | -0.081% | 3 | +4.081% |
| 2026-02-18 | 25.65 | 25.65 | 25.65 | 25.65 | +0.197% | 2 | +3.997% |
| 2026-02-17 | 25.60 | 25.60 | 25.60 | 25.60 | -0.043% | 0 | +4.202% |
| 2026-02-13 | 25.62 | 25.62 | 25.62 | 25.62 | +0.040% | 0 | +4.157% |
| 2026-02-12 | 25.60 | 25.60 | 25.60 | 25.60 | -0.233% | 0 | +4.199% |
| 2026-02-11 | 25.66 | 25.66 | 25.66 | 25.66 | -0.055% | 1 | +3.956% |
| 2026-02-10 | 25.68 | 25.68 | 25.68 | 25.68 | +0.016% | 0 | +3.898% |
| 2026-02-09 | 25.68 | 25.68 | 25.68 | 25.68 | +0.140% | 0 | +3.914% |
| 2026-02-06 | 25.64 | 25.64 | 25.64 | 25.64 | +0.310% | 0 | +4.060% |
| 2026-02-05 | 25.56 | 25.56 | 25.56 | 25.56 | -0.157% | 0 | +4.383% |
| 2026-02-04 | 25.60 | 25.60 | 25.60 | 25.60 | -0.078% | 0 | +4.219% |
| 2026-02-03 | 25.62 | 25.62 | 25.62 | 25.62 | -0.155% | 0 | +4.137% |
| 2026-02-02 | 25.66 | 25.66 | 25.66 | 25.66 | +0.116% | 0 | +3.976% |
| 2026-01-30 | 25.63 | 25.63 | 25.63 | 25.63 | -0.004% | 0 | +4.097% |
| 2026-01-29 | 25.63 | 25.63 | 25.63 | 25.63 | +0.103% | 0 | +4.093% |
| 2026-01-28 | 25.60 | 25.60 | 25.60 | 25.60 | -0.196% | 0 | +4.200% |
| 2026-01-27 | 25.66 | 25.66 | 25.66 | 25.66 | +0.042% | 0 | +3.995% |
| 2026-01-26 | 25.64 | 25.64 | 25.64 | 25.64 | +0.096% | 4 | +4.039% |
| 2026-01-23 | 25.62 | 25.62 | 25.62 | 25.62 | +0.057% | 0 | +4.139% |
| 2026-01-22 | 25.61 | 25.61 | 25.61 | 25.61 | +0.159% | 0 | +4.198% |
| 2026-01-21 | 25.56 | 25.56 | 25.56 | 25.56 | +0.115% | 0 | +4.364% |
| 2026-01-20 | 25.54 | 25.54 | 25.54 | 25.54 | -0.331% | 0 | +4.484% |
| 2026-01-16 | 25.62 | 25.62 | 25.62 | 25.62 | +0.021% | 0 | +4.139% |
| 2026-01-15 | 25.61 | 25.61 | 25.61 | 25.61 | +0.081% | 1 | +4.161% |
| 2026-01-14 | 25.59 | 25.59 | 25.59 | 25.59 | -0.070% | 0 | +4.245% |
| 2026-01-13 | 25.61 | 25.61 | 25.61 | 25.61 | -0.027% | 0 | +4.172% |
| 2026-01-12 | 25.62 | 25.62 | 25.62 | 25.62 | +0.059% | 0 | +4.144% |
| 2026-01-09 | 25.60 | 25.60 | 25.60 | 25.60 | +0.054% | 0 | +4.205% |
| 2026-01-08 | 25.59 | 25.59 | 25.59 | 25.59 | +0.023% | 0 | +4.262% |
| 2026-01-07 | 25.58 | 25.58 | 25.58 | 25.58 | +0.003% | 0 | +4.285% |
| 2026-01-06 | 25.61 | 25.61 | 25.58 | 25.58 | +0.053% | 251 | +4.288% |
| 2026-01-05 | 25.57 | 25.57 | 25.57 | 25.57 | +0.157% | 15 | +4.344% |
| 2026-01-02 | 25.53 | 25.53 | 25.53 | 25.53 | -0.013% | 0 | +4.508% |
| 2025-12-31 | 25.53 | 25.53 | 25.53 | 25.53 | -0.068% | 0 | +4.494% |
| 2025-12-30 | 25.55 | 25.55 | 25.55 | 25.55 | -0.020% | 0 | +4.424% |
| 2025-12-29 | 25.55 | 25.55 | 25.55 | 25.55 | -0.013% | 6 | +4.402% |
| 2025-12-26 | 25.56 | 25.56 | 25.56 | 25.56 | +0.053% | 0 | +4.389% |
| 2025-12-24 | 25.54 | 25.54 | 25.54 | 25.54 | +0.079% | 0 | +4.445% |
| 2025-12-23 | 25.52 | 25.52 | 25.52 | 25.52 | +0.069% | 0 | +4.527% |
| 2025-12-22 | 25.51 | 25.51 | 25.51 | 25.51 | +0.086% | 15 | +4.599% |
| 2025-12-19 | 25.48 | 25.48 | 25.48 | 25.48 | +0.216% | 0 | +4.689% |
| 2025-12-18 | 25.43 | 25.43 | 25.43 | 25.43 | +0.132% | 80 | +4.915% |
| 2025-12-17 | 25.40 | 25.40 | 25.40 | 25.40 | -0.129% | 0 | +5.053% |
| 2025-12-16 | 25.43 | 25.43 | 25.43 | 25.43 | -0.042% | 0 | +4.918% |
| 2025-12-15 | 25.44 | 25.44 | 25.44 | 25.44 | +0.118% | 0 | +4.874% |
| 2025-12-12 | 25.41 | 25.41 | 25.41 | 25.41 | -0.196% | 184 | +4.998% |
| 2025-12-11 | 25.46 | 25.46 | 25.46 | 25.46 | +0.039% | 0 | +4.792% |
| 2025-12-10 | 25.45 | 25.45 | 25.45 | 25.45 | +0.079% | 0 | +4.833% |
| 2025-12-09 | 25.41 | 25.43 | 25.41 | 25.43 | +0.008% | 1,000 | +4.915% |
| 2025-12-08 | 25.43 | 25.43 | 25.43 | 25.43 | -0.047% | 0 | +4.924% |
| 2025-12-05 | 25.44 | 25.44 | 25.44 | 25.44 | +0.076% | 0 | +4.874% |
| 2025-12-04 | 25.42 | 25.42 | 25.42 | 25.42 | -0.017% | 0 | +4.954% |
| 2025-12-03 | 25.43 | 25.43 | 25.43 | 25.43 | +0.079% | 0 | +4.936% |
| 2025-12-02 | 25.40 | 25.40 | 25.40 | 25.40 | +0.078% | 0 | +5.019% |
| 2025-12-01 | 25.39 | 25.39 | 25.39 | 25.39 | -0.078% | 98 | +5.101% |
| 2025-11-28 | 25.41 | 25.41 | 25.41 | 25.41 | +0.654% | 55 | +5.019% |
| 2025-11-19 | 25.25 | 25.25 | 25.24 | 25.24 | -0.007% | 309 | +5.705% |
| 2025-11-18 | 25.23 | 25.29 | 25.22 | 25.24 | -0.053% | 3,156 | +5.698% |
| 2025-11-17 | 25.25 | 25.25 | 25.25 | 25.25 | -0.158% | 3 | +5.642% |
| 2025-11-14 | 25.30 | 25.30 | 25.30 | 25.30 | +0.011% | 0 | +5.475% |
| 2025-11-13 | 25.29 | 25.29 | 25.29 | 25.29 | -0.248% | 0 | +5.487% |
| 2025-11-12 | 25.36 | 25.36 | 25.36 | 25.36 | 0.000% | 10 | +5.226% |
| 2025-11-10 | 25.36 | 25.36 | 25.36 | 25.36 | +0.030% | 70 | +5.226% |
| 2025-10-31 | 25.33 | 25.35 | 25.32 | 25.35 | +0.046% | 6,348 | +5.257% |
| 2025-10-30 | 25.34 | 25.34 | 25.34 | 25.34 | -0.292% | 0 | +5.306% |
| 2025-10-27 | 25.41 | 25.41 | 25.41 | 25.41 | +0.474% | 998 | +4.998% |
| 2025-10-22 | 25.27 | 25.29 | 25.23 | 25.29 | -0.078% | 2,725 | +5.495% |
| 2025-10-20 | 25.31 | 25.31 | 25.31 | 25.31 | +0.079% | 0 | +5.413% |
| 2025-10-15 | 25.30 | 25.30 | 25.29 | 25.29 | +0.496% | 525 | +5.496% |
| 2025-10-10 | 25.19 | 25.19 | 25.17 | 25.17 | -0.356% | 105 | +6.019% |
| 2025-10-09 | 25.25 | 25.25 | 25.25 | 25.25 | -0.079% | 0 | +5.642% |
| 2025-10-08 | 25.25 | 25.27 | 25.25 | 25.27 | +0.099% | 1,033 | +5.559% |
| 2025-10-07 | 25.25 | 25.25 | 25.25 | 25.25 | -0.059% | 700 | +5.663% |
| 2025-10-06 | 25.25 | 25.27 | 25.25 | 25.27 | +0.040% | 2,367 | +5.601% |
| 2025-10-03 | 25.30 | 25.30 | 25.25 | 25.25 | 0.000% | 2,027 | +5.642% |
| 2025-10-02 | 25.29 | 25.29 | 25.25 | 25.25 | 0.000% | 4,348 | +5.642% |
| 2025-10-01 | 25.23 | 25.25 | 25.23 | 25.25 | -0.059% | 104 | +5.642% |
| 2025-09-30 | 25.25 | 25.27 | 25.20 | 25.27 | +0.258% | 19,069 | +5.580% |
| 2025-09-29 | 25.20 | 25.20 | 25.20 | 25.20 | +0.040% | 2 | +5.852% |
| 2025-09-26 | 25.23 | 25.23 | 25.13 | 25.20 | +0.134% | 2,200 | +5.894% |
| 2025-09-25 | 25.20 | 25.20 | 25.16 | 25.16 | -0.233% | 200 | +6.036% |
| 2025-09-24 | 25.29 | 25.29 | 25.16 | 25.22 | +0.079% | 21,626 | +5.789% |
| 2025-09-23 | 25.23 | 25.23 | 25.17 | 25.20 | -0.059% | 6,766 | +5.873% |
| 2025-09-22 | 25.21 | 25.21 | 25.21 | 25.21 | +0.043% | 0 | +5.810% |
| 2025-09-19 | 25.17 | 25.22 | 25.17 | 25.20 | +0.114% | 376 | +5.856% |
| 2025-09-18 | 25.17 | 25.22 | 25.16 | 25.18 | +0.176% | 600 | +5.977% |
| 2025-09-17 | 25.13 | 25.13 | 25.13 | 25.13 | -0.124% | 0 | +6.164% |
| 2025-09-16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.190% | 0 | +6.032% |
| 2025-09-15 | 25.19 | 25.21 | 25.19 | 25.21 | +0.264% | 2,269 | +5.831% |
| 2025-09-12 | 25.38 | 25.38 | 25.14 | 25.14 | 0.000% | 5,097 | +6.111% |
| 2025-09-11 | 25.18 | 25.18 | 25.14 | 25.14 | +0.169% | 401 | +6.111% |
| 2025-09-10 | 25.13 | 25.13 | 25.10 | 25.10 | +0.084% | 105 | +6.290% |
| 2025-09-09 | 25.12 | 25.12 | 25.08 | 25.08 | +0.018% | 115 | +6.379% |
| 2025-09-08 | 25.07 | 25.12 | 25.07 | 25.08 | +0.043% | 4,491 | +6.398% |
| 2025-09-05 | 25.08 | 25.11 | 25.07 | 25.07 | +0.046% | 13,676 | +6.443% |
| 2025-09-04 | 25.05 | 25.05 | 25.05 | 25.05 | +0.185% | 26 | +6.493% |
| 2025-09-03 | 25.03 | 25.05 | 25.00 | 25.01 | +0.129% | 10,392 | +6.690% |
| 2025-09-02 | 25.00 | 25.05 | 24.95 | 24.98 | 0.000% | 40,778 | +6.827% |