PSCJ
Pacer Swan SOS Conservative (July) ETF
stockBATSETF
At CloseOct 2, 2026
32.36USD+0.401%(+0.13)13
PSCJ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.36 | 32.36 | 32.36 | 32.36 | +0.401% | 13 | 0.000% |
| 2026-10-01 | 32.23 | 32.23 | 32.23 | 32.23 | +0.025% | 7 | +0.401% |
| 2026-09-30 | 32.22 | 32.22 | 32.22 | 32.22 | -0.018% | 102 | +0.427% |
| 2026-09-29 | 32.23 | 32.23 | 32.23 | 32.23 | -0.069% | 9 | +0.409% |
| 2026-09-28 | 32.25 | 32.25 | 32.25 | 32.25 | -0.436% | 8 | +0.340% |
| 2026-09-25 | 32.39 | 32.39 | 32.39 | 32.39 | +0.299% | 7 | -0.097% |
| 2026-09-24 | 32.29 | 32.29 | 32.29 | 32.29 | +0.044% | 24 | +0.202% |
| 2026-09-23 | 32.28 | 32.28 | 32.28 | 32.28 | -0.404% | 70 | +0.246% |
| 2026-09-22 | 32.41 | 32.41 | 32.41 | 32.41 | +0.037% | 7 | -0.158% |
| 2026-09-21 | 32.36 | 32.44 | 32.36 | 32.40 | +0.775% | 554 | -0.121% |
| 2026-09-18 | 32.12 | 32.16 | 32.12 | 32.15 | +0.034% | 241 | +0.653% |
| 2026-09-17 | 32.14 | 32.14 | 32.14 | 32.14 | +0.686% | 39 | +0.687% |
| 2026-09-16 | 31.92 | 31.92 | 31.92 | 31.92 | -0.285% | 67 | +1.378% |
| 2026-09-15 | 32.01 | 32.01 | 32.01 | 32.01 | -0.059% | 75 | +1.089% |
| 2026-09-14 | 32.11 | 32.11 | 32.03 | 32.03 | -0.479% | 2,212 | +1.030% |
| 2026-09-11 | 32.18 | 32.18 | 32.18 | 32.18 | +0.513% | 21 | +0.545% |
| 2026-09-10 | 32.02 | 32.02 | 32.02 | 32.02 | -0.338% | 18 | +1.061% |
| 2026-09-09 | 32.13 | 32.13 | 32.13 | 32.13 | -0.254% | 99 | +0.720% |
| 2026-09-08 | 32.25 | 32.25 | 32.21 | 32.21 | -0.278% | 309 | +0.464% |
| 2026-09-04 | 32.30 | 32.30 | 32.30 | 32.30 | -0.193% | 8 | +0.185% |
| 2026-09-03 | 32.37 | 32.37 | 32.34 | 32.36 | +0.561% | 773 | -0.008% |
| 2026-09-02 | 32.22 | 32.22 | 32.18 | 32.18 | +0.289% | 768 | +0.552% |
| 2026-09-01 | 32.09 | 32.09 | 32.09 | 32.09 | -0.408% | 105 | +0.843% |
| 2026-08-31 | 32.22 | 32.22 | 32.22 | 32.22 | -0.104% | 98 | +0.432% |
| 2026-08-28 | 32.25 | 32.25 | 32.25 | 32.25 | -0.100% | 89 | +0.327% |
| 2026-08-27 | 32.29 | 32.29 | 32.29 | 32.29 | +0.360% | 7 | +0.227% |
| 2026-08-26 | 32.20 | 32.20 | 32.17 | 32.17 | -0.013% | 938 | +0.588% |
| 2026-08-25 | 32.17 | 32.17 | 32.17 | 32.17 | +0.158% | 7 | +0.574% |
| 2026-08-24 | 32.12 | 32.12 | 32.12 | 32.12 | -0.163% | 7 | +0.733% |
| 2026-08-21 | 32.21 | 32.21 | 32.18 | 32.18 | +0.198% | 4,134 | +0.569% |
| 2026-08-20 | 32.22 | 32.22 | 32.11 | 32.11 | -0.348% | 373 | +0.768% |
| 2026-08-19 | 32.23 | 32.23 | 32.23 | 32.23 | +0.296% | 7 | +0.418% |
| 2026-08-18 | 32.13 | 32.13 | 32.13 | 32.13 | -0.469% | 4,905 | +0.715% |
| 2026-08-17 | 32.28 | 32.28 | 32.28 | 32.28 | -0.197% | 163 | +0.243% |
| 2026-08-14 | 32.34 | 32.34 | 32.34 | 32.34 | -0.070% | 7 | +0.046% |
| 2026-08-13 | 32.36 | 32.37 | 32.36 | 32.37 | +0.268% | 115 | -0.024% |
| 2026-08-12 | 32.29 | 32.31 | 32.28 | 32.28 | +0.173% | 312 | +0.244% |
| 2026-08-11 | 33.00 | 33.00 | 32.23 | 32.23 | -0.115% | 3,867 | +0.418% |
| 2026-08-10 | 32.27 | 32.28 | 32.26 | 32.26 | -0.045% | 240 | +0.303% |
| 2026-08-07 | 32.27 | 32.28 | 32.27 | 32.28 | +0.287% | 199 | +0.258% |
| 2026-08-06 | 32.18 | 32.18 | 32.18 | 32.18 | -0.150% | 6 | +0.546% |
| 2026-08-05 | 32.23 | 32.23 | 32.23 | 32.23 | -0.003% | 38 | +0.395% |
| 2026-08-04 | 32.23 | 32.23 | 32.23 | 32.23 | +0.835% | 100 | +0.392% |
| 2026-08-03 | 31.93 | 31.97 | 31.93 | 31.97 | +0.622% | 2,992 | +1.230% |
| 2026-07-31 | 31.77 | 31.77 | 31.77 | 31.77 | +0.494% | 290 | +1.860% |
| 2026-07-30 | 31.51 | 31.61 | 31.51 | 31.61 | +0.855% | 142 | +2.363% |
| 2026-07-29 | 31.60 | 31.60 | 31.34 | 31.34 | -0.868% | 176 | +3.239% |
| 2026-07-28 | 31.62 | 31.62 | 31.62 | 31.62 | +0.203% | 42 | +2.343% |
| 2026-07-27 | 31.54 | 31.55 | 31.51 | 31.55 | +0.092% | 347 | +2.550% |
| 2026-07-24 | 31.57 | 31.57 | 31.53 | 31.53 | +0.064% | 108 | +2.644% |
| 2026-07-23 | 31.55 | 31.55 | 31.51 | 31.51 | -0.737% | 292 | +2.710% |
| 2026-07-22 | 31.74 | 31.74 | 31.74 | 31.74 | +0.032% | 16 | +1.953% |
| 2026-07-21 | 31.67 | 31.73 | 31.67 | 31.73 | +0.427% | 117 | +1.985% |
| 2026-07-20 | 31.59 | 31.59 | 31.59 | 31.59 | -0.125% | 423 | +2.421% |
| 2026-07-17 | 31.68 | 31.68 | 31.63 | 31.63 | -0.436% | 882 | +2.293% |
| 2026-07-16 | 31.84 | 31.84 | 31.77 | 31.77 | -0.242% | 674 | +1.847% |
| 2026-07-15 | 31.84 | 31.85 | 31.83 | 31.85 | +0.142% | 507 | +1.600% |
| 2026-07-14 | 31.81 | 31.81 | 31.79 | 31.81 | +0.316% | 924 | +1.744% |
| 2026-07-13 | 31.70 | 31.70 | 31.70 | 31.70 | -0.424% | 31 | +2.065% |
| 2026-07-10 | 31.87 | 31.87 | 31.79 | 31.84 | +0.204% | 671 | +1.633% |
| 2026-07-09 | 31.78 | 31.79 | 31.77 | 31.77 | +0.433% | 477 | +1.840% |
| 2026-07-08 | 31.61 | 31.64 | 31.61 | 31.64 | -0.110% | 3,167 | +2.282% |
| 2026-07-07 | 31.67 | 31.67 | 31.67 | 31.67 | -0.291% | 7 | +2.169% |
| 2026-07-06 | 31.77 | 31.77 | 31.77 | 31.77 | +0.491% | 7 | +1.872% |
| 2026-07-02 | 31.64 | 31.64 | 31.53 | 31.61 | -0.003% | 361 | +2.372% |
| 2026-07-01 | 31.66 | 31.66 | 31.61 | 31.61 | -0.139% | 318 | +2.368% |
| 2026-06-30 | 31.63 | 31.66 | 31.63 | 31.66 | +0.032% | 106 | +2.227% |
| 2026-06-29 | 31.64 | 31.64 | 31.64 | 31.64 | +0.301% | 198 | +2.259% |
| 2026-06-26 | 31.55 | 31.55 | 31.55 | 31.55 | -0.218% | 1,649 | +2.567% |
| 2026-06-25 | 31.62 | 31.62 | 31.62 | 31.62 | -0.004% | 0 | +2.344% |
| 2026-06-24 | 31.63 | 31.63 | 31.62 | 31.62 | +0.016% | 2,921 | +2.340% |
| 2026-06-23 | 31.61 | 31.61 | 31.61 | 31.61 | +0.016% | 1 | +2.356% |
| 2026-06-22 | 31.61 | 31.61 | 31.61 | 31.61 | +0.063% | 500 | +2.372% |
| 2026-06-18 | 31.58 | 31.59 | 31.58 | 31.59 | +0.032% | 1,560 | +2.437% |
| 2026-06-17 | 31.58 | 31.58 | 31.58 | 31.58 | -0.016% | 0 | +2.469% |
| 2026-06-16 | 31.59 | 31.59 | 31.59 | 31.59 | -0.016% | 0 | +2.453% |
| 2026-06-15 | 31.59 | 31.59 | 31.59 | 31.59 | +0.159% | 0 | +2.437% |
| 2026-06-12 | 31.52 | 31.54 | 31.52 | 31.54 | +0.222% | 1,001 | +2.599% |
| 2026-06-11 | 31.47 | 31.47 | 31.47 | 31.47 | +0.159% | 1,966 | +2.827% |
| 2026-06-10 | 31.42 | 31.42 | 31.42 | 31.42 | -0.159% | 0 | +2.991% |
| 2026-06-09 | 31.43 | 31.47 | 31.43 | 31.47 | -0.095% | 1,292 | +2.827% |
| 2026-06-08 | 31.50 | 31.50 | 31.50 | 31.50 | +0.143% | 0 | +2.730% |
| 2026-06-05 | 31.45 | 31.45 | 31.45 | 31.45 | -0.238% | 28 | +2.877% |
| 2026-06-04 | 31.53 | 31.53 | 31.53 | 31.53 | +0.048% | 0 | +2.632% |
| 2026-06-03 | 31.52 | 31.52 | 31.52 | 31.52 | 0.000% | 0 | +2.681% |
| 2026-06-02 | 31.52 | 31.52 | 31.52 | 31.52 | +0.016% | 0 | +2.681% |
| 2026-06-01 | 31.51 | 31.51 | 31.51 | 31.51 | +0.016% | 0 | +2.697% |
| 2026-05-29 | 31.50 | 31.50 | 31.50 | 31.50 | +0.079% | 0 | +2.713% |
| 2026-05-28 | 31.48 | 31.48 | 31.48 | 31.48 | +0.048% | 0 | +2.795% |
| 2026-05-27 | 31.46 | 31.46 | 31.46 | 31.46 | +0.032% | 0 | +2.844% |
| 2026-05-26 | 31.45 | 31.45 | 31.45 | 31.45 | +0.080% | 64 | +2.876% |
| 2026-05-22 | 31.43 | 31.43 | 31.43 | 31.43 | +0.127% | 0 | +2.958% |
| 2026-05-21 | 31.39 | 31.39 | 31.39 | 31.39 | +0.064% | 0 | +3.090% |
| 2026-05-20 | 31.37 | 31.37 | 31.37 | 31.37 | +0.112% | 43 | +3.155% |
| 2026-05-19 | 31.34 | 31.34 | 31.34 | 31.34 | +0.016% | 0 | +3.270% |
| 2026-05-18 | 31.37 | 31.37 | 31.33 | 31.33 | -0.016% | 170 | +3.287% |
| 2026-05-15 | 31.34 | 31.34 | 31.34 | 31.34 | -0.064% | 70 | +3.270% |
| 2026-05-14 | 31.36 | 31.36 | 31.36 | 31.36 | +0.080% | 0 | +3.205% |
| 2026-05-13 | 31.33 | 31.33 | 31.33 | 31.33 | +0.112% | 0 | +3.287% |
| 2026-05-12 | 31.30 | 31.30 | 31.30 | 31.30 | -0.016% | 0 | +3.402% |
| 2026-05-11 | 31.30 | 31.30 | 31.30 | 31.30 | +0.064% | 0 | +3.386% |
| 2026-05-08 | 31.28 | 31.28 | 31.28 | 31.28 | +0.160% | 0 | +3.452% |
| 2026-05-07 | 31.23 | 31.23 | 31.23 | 31.23 | -0.048% | 0 | +3.618% |
| 2026-05-06 | 31.23 | 31.25 | 31.23 | 31.25 | +0.273% | 309 | +3.568% |
| 2026-05-05 | 31.16 | 31.16 | 31.16 | 31.16 | +0.193% | 0 | +3.850% |
| 2026-05-04 | 31.10 | 31.10 | 31.10 | 31.10 | -0.172% | 120 | +4.051% |
| 2026-05-01 | 31.15 | 31.15 | 31.15 | 31.15 | +0.171% | 9 | +3.872% |
| 2026-04-30 | 31.10 | 31.10 | 31.10 | 31.10 | +0.370% | 0 | +4.049% |
| 2026-04-29 | 30.99 | 30.99 | 30.99 | 30.99 | -0.078% | 0 | +4.435% |
| 2026-04-28 | 31.01 | 31.01 | 31.01 | 31.01 | -0.064% | 4 | +4.353% |
| 2026-04-27 | 31.03 | 31.03 | 31.03 | 31.03 | +0.113% | 73 | +4.286% |
| 2026-04-24 | 30.97 | 31.00 | 30.97 | 31.00 | +0.267% | 157 | +4.403% |
| 2026-04-23 | 30.94 | 30.94 | 30.85 | 30.91 | -0.121% | 213 | +4.682% |
| 2026-04-22 | 30.95 | 30.95 | 30.95 | 30.95 | +0.227% | 0 | +4.555% |
| 2026-04-21 | 30.88 | 30.88 | 30.88 | 30.88 | -0.130% | 103 | +4.792% |
| 2026-04-20 | 30.92 | 30.92 | 30.92 | 30.92 | -0.096% | 0 | +4.656% |
| 2026-04-17 | 30.95 | 30.95 | 30.95 | 30.95 | +0.357% | 2 | +4.555% |
| 2026-04-16 | 30.84 | 30.84 | 30.84 | 30.84 | +0.066% | 168 | +4.928% |
| 2026-04-15 | 30.82 | 30.82 | 30.82 | 30.82 | +0.276% | 21 | +4.997% |
| 2026-04-14 | 30.74 | 30.74 | 30.74 | 30.74 | +0.429% | 0 | +5.286% |
| 2026-04-13 | 30.60 | 30.60 | 30.60 | 30.60 | +0.505% | 15 | +5.738% |
| 2026-04-10 | 30.45 | 30.45 | 30.45 | 30.45 | -0.066% | 8 | +6.272% |
| 2026-04-09 | 30.48 | 30.48 | 30.46 | 30.47 | +0.426% | 695 | +6.202% |
| 2026-04-08 | 30.20 | 30.34 | 30.20 | 30.34 | +1.433% | 1,002 | +6.655% |
| 2026-04-07 | 29.79 | 29.91 | 29.79 | 29.91 | +0.040% | 1,350 | +8.183% |
| 2026-04-06 | 29.88 | 29.90 | 29.84 | 29.90 | +0.271% | 390 | +8.226% |
| 2026-04-02 | 29.68 | 29.82 | 29.68 | 29.82 | +0.267% | 409 | +8.520% |
| 2026-04-01 | 29.83 | 29.83 | 29.74 | 29.74 | +0.323% | 1,997 | +8.809% |
| 2026-03-31 | 29.57 | 29.64 | 29.57 | 29.64 | +1.667% | 640 | +9.161% |
| 2026-03-30 | 29.23 | 29.23 | 29.16 | 29.16 | -0.235% | 100 | +10.981% |
| 2026-03-27 | 29.38 | 29.38 | 29.23 | 29.23 | -0.987% | 100 | +10.720% |
| 2026-03-26 | 29.56 | 29.56 | 29.52 | 29.52 | -0.980% | 683 | +9.627% |
| 2026-03-25 | 29.81 | 29.81 | 29.81 | 29.81 | +0.316% | 46 | +8.553% |
| 2026-03-24 | 29.73 | 29.73 | 29.68 | 29.72 | -0.246% | 253 | +8.896% |
| 2026-03-23 | 29.79 | 29.79 | 29.79 | 29.79 | +0.742% | 15 | +8.628% |
| 2026-03-20 | 29.57 | 29.57 | 29.57 | 29.57 | -0.857% | 0 | +9.434% |
| 2026-03-19 | 29.83 | 29.83 | 29.83 | 29.83 | -0.127% | 80 | +8.496% |
| 2026-03-18 | 29.98 | 30.01 | 29.86 | 29.86 | -0.694% | 1,384 | +8.358% |
| 2026-03-17 | 30.05 | 30.07 | 30.04 | 30.07 | +0.231% | 1,401 | +7.606% |
| 2026-03-16 | 30.00 | 30.00 | 30.00 | 30.00 | +0.630% | 80 | +7.855% |
| 2026-03-13 | 29.82 | 29.82 | 29.82 | 29.82 | -0.288% | 0 | +8.534% |
| 2026-03-12 | 30.01 | 30.02 | 29.90 | 29.90 | -0.661% | 709 | +8.222% |
| 2026-03-11 | 30.10 | 30.10 | 30.10 | 30.10 | -0.072% | 0 | +7.507% |
| 2026-03-10 | 30.20 | 30.20 | 30.12 | 30.12 | -0.120% | 323 | +7.429% |
| 2026-03-09 | 29.98 | 30.16 | 29.98 | 30.16 | +0.454% | 324 | +7.300% |
| 2026-03-06 | 30.07 | 30.07 | 30.02 | 30.02 | -0.682% | 288 | +7.787% |
| 2026-03-05 | 30.23 | 30.23 | 30.23 | 30.23 | -0.297% | 68 | +7.051% |
| 2026-03-04 | 30.27 | 30.32 | 30.27 | 30.32 | +0.406% | 206 | +6.733% |
| 2026-03-03 | 30.20 | 30.20 | 30.20 | 30.20 | -0.415% | 400 | +7.167% |
| 2026-03-02 | 30.28 | 30.32 | 30.28 | 30.32 | +0.041% | 199 | +6.722% |
| 2026-02-27 | 30.31 | 30.31 | 30.31 | 30.31 | -0.200% | 3 | +6.765% |
| 2026-02-26 | 30.34 | 30.37 | 30.34 | 30.37 | -0.176% | 820 | +6.552% |
| 2026-02-25 | 30.24 | 30.42 | 30.24 | 30.42 | +0.343% | 190 | +6.364% |
| 2026-02-24 | 30.32 | 30.32 | 30.32 | 30.32 | +0.412% | 72 | +6.729% |
| 2026-02-23 | 30.21 | 30.21 | 30.20 | 30.20 | -0.182% | 1,299 | +7.169% |
| 2026-02-20 | 30.27 | 30.27 | 30.25 | 30.25 | +0.060% | 1,875 | +6.975% |
| 2026-02-19 | 30.23 | 30.23 | 30.23 | 30.23 | -0.187% | 100 | +7.039% |
| 2026-02-18 | 30.29 | 30.29 | 30.29 | 30.29 | +0.300% | 84 | +6.839% |
| 2026-02-17 | 30.17 | 30.20 | 30.17 | 30.20 | +0.105% | 283 | +7.159% |
| 2026-02-13 | 30.17 | 30.17 | 30.17 | 30.17 | -0.027% | 40 | +7.271% |
| 2026-02-12 | 30.29 | 30.29 | 30.17 | 30.17 | -0.624% | 107 | +7.242% |
| 2026-02-11 | 30.36 | 30.36 | 30.36 | 30.36 | +0.018% | 0 | +6.573% |
| 2026-02-10 | 30.36 | 30.36 | 30.36 | 30.36 | -0.050% | 825 | +6.593% |
| 2026-02-09 | 30.36 | 30.37 | 30.36 | 30.37 | +0.541% | 100 | +6.540% |
| 2026-02-06 | 30.18 | 30.21 | 30.18 | 30.21 | +0.498% | 1,876 | +7.116% |
| 2026-02-05 | 30.03 | 30.06 | 30.03 | 30.06 | -0.552% | 165 | +7.650% |
| 2026-02-04 | 30.23 | 30.23 | 30.23 | 30.23 | -0.153% | 56 | +7.056% |
| 2026-02-03 | 30.29 | 30.29 | 30.27 | 30.27 | +0.011% | 238 | +6.892% |
| 2026-02-02 | 30.30 | 30.30 | 30.27 | 30.27 | -0.082% | 3,756 | +6.904% |
| 2026-01-30 | 30.20 | 30.29 | 30.20 | 30.29 | -0.089% | 111 | +6.816% |
| 2026-01-29 | 30.32 | 30.32 | 30.32 | 30.32 | -0.027% | 181 | +6.721% |
| 2026-01-28 | 30.33 | 30.33 | 30.30 | 30.33 | -0.066% | 306 | +6.692% |
| 2026-01-27 | 30.32 | 30.35 | 30.32 | 30.35 | +0.224% | 119 | +6.622% |
| 2026-01-26 | 30.29 | 30.30 | 30.28 | 30.28 | +0.090% | 874 | +6.861% |
| 2026-01-23 | 30.25 | 30.25 | 30.24 | 30.25 | +0.083% | 714 | +6.957% |
| 2026-01-22 | 30.23 | 30.23 | 30.23 | 30.23 | +0.164% | 1,842 | +7.045% |
| 2026-01-21 | 30.14 | 30.18 | 30.14 | 30.18 | +0.551% | 500 | +7.221% |
| 2026-01-20 | 30.06 | 30.09 | 30.00 | 30.02 | -0.883% | 9,757 | +7.811% |
| 2026-01-16 | 30.28 | 30.28 | 30.28 | 30.28 | +0.058% | 38 | +6.860% |
| 2026-01-15 | 30.26 | 30.26 | 30.26 | 30.26 | +0.134% | 3 | +6.922% |
| 2026-01-14 | 30.22 | 30.22 | 30.22 | 30.22 | -0.136% | 0 | +7.065% |
| 2026-01-13 | 30.27 | 30.27 | 30.27 | 30.27 | -0.112% | 33 | +6.919% |
| 2026-01-12 | 30.27 | 30.30 | 30.27 | 30.30 | +0.065% | 106 | +6.799% |
| 2026-01-09 | 30.28 | 30.28 | 30.28 | 30.28 | +0.232% | 0 | +6.869% |
| 2026-01-08 | 30.21 | 30.21 | 30.21 | 30.21 | -0.024% | 0 | +7.117% |
| 2026-01-07 | 30.22 | 30.22 | 30.22 | 30.22 | -0.043% | 0 | +7.091% |
| 2026-01-06 | 30.23 | 30.23 | 30.23 | 30.23 | +0.199% | 32 | +7.045% |
| 2026-01-05 | 30.17 | 30.17 | 30.17 | 30.17 | +0.233% | 63 | +7.258% |
| 2026-01-02 | 30.10 | 30.10 | 30.10 | 30.10 | +0.051% | 65 | +7.507% |
| 2025-12-31 | 30.08 | 30.08 | 30.08 | 30.08 | -0.084% | 32 | +7.562% |
| 2025-12-30 | 30.11 | 30.11 | 30.11 | 30.11 | -0.132% | 3,998 | +7.472% |
| 2025-12-29 | 30.12 | 30.15 | 30.12 | 30.15 | -0.044% | 185 | +7.330% |
| 2025-12-26 | 30.16 | 30.16 | 30.16 | 30.16 | +0.027% | 0 | +7.282% |
| 2025-12-24 | 30.16 | 30.16 | 30.16 | 30.16 | +0.068% | 5 | +7.312% |
| 2025-12-23 | 30.13 | 30.13 | 30.13 | 30.13 | +0.199% | 1 | +7.384% |
| 2025-12-22 | 30.07 | 30.07 | 30.07 | 30.07 | +0.310% | 2 | +7.598% |
| 2025-12-19 | 29.98 | 29.98 | 29.98 | 29.98 | +0.313% | 0 | +7.931% |
| 2025-12-18 | 29.89 | 29.89 | 29.89 | 29.89 | +0.375% | 64 | +8.269% |
| 2025-12-17 | 29.86 | 29.86 | 29.78 | 29.78 | -0.441% | 201 | +8.675% |
| 2025-12-16 | 29.91 | 29.91 | 29.91 | 29.91 | -0.032% | 2 | +8.195% |
| 2025-12-15 | 29.92 | 29.92 | 29.92 | 29.92 | +0.012% | 3 | +8.160% |
| 2025-12-12 | 29.91 | 29.91 | 29.91 | 29.91 | -0.297% | 236 | +8.174% |
| 2025-12-11 | 30.00 | 30.00 | 30.00 | 30.00 | +0.114% | 62 | +7.852% |
| 2025-12-10 | 29.93 | 29.98 | 29.91 | 29.97 | +0.288% | 8,887 | +7.975% |
| 2025-12-09 | 29.88 | 29.88 | 29.88 | 29.88 | +0.035% | 0 | +8.286% |
| 2025-12-08 | 29.87 | 29.87 | 29.87 | 29.87 | -0.056% | 20 | +8.324% |
| 2025-12-05 | 29.89 | 29.89 | 29.89 | 29.89 | +0.014% | 1,811 | +8.263% |
| 2025-12-04 | 29.87 | 29.89 | 29.87 | 29.89 | +0.003% | 163 | +8.278% |
| 2025-12-03 | 29.89 | 29.89 | 29.89 | 29.89 | +0.285% | 0 | +8.281% |
| 2025-12-02 | 29.84 | 29.84 | 29.80 | 29.80 | -0.030% | 1,996 | +8.590% |
| 2025-12-01 | 29.81 | 29.81 | 29.81 | 29.81 | +0.047% | 31 | +8.558% |
| 2025-11-26 | 29.78 | 29.79 | 29.78 | 29.79 | +0.293% | 350 | +8.609% |
| 2025-11-25 | 29.71 | 29.71 | 29.71 | 29.71 | +0.433% | 71 | +8.927% |
| 2025-11-24 | 29.58 | 29.58 | 29.58 | 29.58 | +0.727% | 48 | +9.399% |
| 2025-11-21 | 29.37 | 29.37 | 29.37 | 29.37 | -0.211% | 285 | +10.195% |
| 2025-11-19 | 29.42 | 29.43 | 29.42 | 29.43 | +0.113% | 900 | +9.963% |
| 2025-11-18 | 29.39 | 29.39 | 29.39 | 29.39 | -0.246% | 31 | +10.087% |
| 2025-11-17 | 29.47 | 29.47 | 29.47 | 29.47 | -0.375% | 189 | +9.816% |
| 2025-11-14 | 29.58 | 29.58 | 29.58 | 29.58 | +0.020% | 33 | +9.404% |
| 2025-11-13 | 29.57 | 29.57 | 29.57 | 29.57 | -0.530% | 6 | +9.426% |
| 2025-11-12 | 29.73 | 29.73 | 29.73 | 29.73 | +0.034% | 1,823 | +8.846% |
| 2025-11-11 | 29.72 | 29.72 | 29.72 | 29.72 | -0.168% | 1,950 | +8.882% |
| 2025-11-10 | 29.75 | 29.78 | 29.75 | 29.77 | +0.690% | 3,806 | +8.699% |
| 2025-11-07 | 29.42 | 29.57 | 29.39 | 29.57 | -0.022% | 3,924 | +9.449% |
| 2025-11-06 | 29.57 | 29.57 | 29.57 | 29.57 | -0.227% | 37 | +9.425% |
| 2025-11-05 | 29.64 | 29.64 | 29.64 | 29.64 | -0.051% | 1,912 | +9.176% |
| 2025-11-04 | 29.66 | 29.66 | 29.66 | 29.66 | -0.185% | 5 | +9.121% |
| 2025-11-03 | 29.71 | 29.71 | 29.71 | 29.71 | +0.015% | 1,915 | +8.919% |
| 2025-10-31 | 29.71 | 29.71 | 29.71 | 29.71 | -0.144% | 0 | +8.935% |
| 2025-10-30 | 29.76 | 29.76 | 29.75 | 29.75 | +0.122% | 3,051 | +8.779% |
| 2025-10-24 | 29.71 | 29.71 | 29.71 | 29.71 | +0.290% | 3 | +8.912% |
| 2025-10-23 | 29.63 | 29.63 | 29.63 | 29.63 | +0.247% | 68 | +9.227% |
| 2025-10-22 | 29.57 | 29.57 | 29.55 | 29.55 | -0.165% | 271 | +9.497% |
| 2025-10-20 | 29.60 | 29.60 | 29.60 | 29.60 | +0.469% | 0 | +9.316% |
| 2025-10-17 | 29.39 | 29.46 | 29.36 | 29.46 | +0.396% | 391 | +9.829% |
| 2025-10-16 | 29.47 | 29.47 | 29.35 | 29.35 | -0.303% | 214 | +10.263% |
| 2025-10-15 | 29.49 | 29.51 | 29.44 | 29.44 | +0.051% | 1,819 | +9.929% |
| 2025-10-14 | 29.39 | 29.42 | 29.39 | 29.42 | -0.016% | 623 | +9.985% |
| 2025-10-13 | 29.38 | 29.43 | 29.38 | 29.43 | +0.535% | 475 | +9.968% |
| 2025-10-10 | 29.56 | 29.57 | 29.27 | 29.27 | -0.914% | 616 | +10.556% |
| 2025-10-09 | 29.54 | 29.54 | 29.54 | 29.54 | -0.152% | 1,939 | +9.546% |
| 2025-10-08 | 29.59 | 29.59 | 29.59 | 29.59 | +0.165% | 0 | +9.379% |
| 2025-10-07 | 29.55 | 29.55 | 29.54 | 29.54 | -0.114% | 100 | +9.559% |
| 2025-10-06 | 29.57 | 29.57 | 29.57 | 29.57 | +0.030% | 981 | +9.435% |
| 2025-10-03 | 29.56 | 29.56 | 29.56 | 29.56 | +0.055% | 0 | +9.467% |
| 2025-10-02 | 29.55 | 29.55 | 29.55 | 29.55 | -0.017% | 0 | +9.527% |
| 2025-10-01 | 29.55 | 29.55 | 29.55 | 29.55 | +0.094% | 0 | +9.509% |
| 2025-09-30 | 29.47 | 29.52 | 29.47 | 29.52 | +0.227% | 310 | +9.612% |
| 2025-09-29 | 29.49 | 29.51 | 29.46 | 29.46 | +0.040% | 9,304 | +9.860% |
| 2025-09-26 | 29.44 | 29.44 | 29.44 | 29.44 | +0.302% | 40 | +9.904% |
| 2025-09-25 | 29.31 | 29.36 | 29.31 | 29.36 | -0.162% | 101 | +10.236% |
| 2025-09-24 | 29.40 | 29.40 | 29.40 | 29.40 | +0.043% | 100 | +10.057% |
| 2025-09-23 | 29.45 | 29.47 | 29.39 | 29.39 | -0.307% | 13,365 | +10.105% |
| 2025-09-22 | 29.48 | 29.48 | 29.48 | 29.48 | +0.093% | 0 | +9.766% |
| 2025-09-19 | 29.41 | 29.45 | 29.41 | 29.45 | +0.159% | 450 | +9.869% |
| 2025-09-18 | 29.41 | 29.41 | 29.41 | 29.41 | +0.195% | 175 | +10.043% |
| 2025-09-17 | 29.39 | 29.39 | 29.34 | 29.35 | -0.084% | 462 | +10.258% |
| 2025-09-16 | 29.37 | 29.37 | 29.37 | 29.37 | +0.015% | 0 | +10.165% |
| 2025-09-15 | 29.37 | 29.37 | 29.37 | 29.37 | +0.104% | 128 | +10.181% |
| 2025-09-12 | 29.34 | 29.34 | 29.34 | 29.34 | +0.047% | 197 | +10.296% |
| 2025-09-11 | 29.29 | 29.33 | 29.29 | 29.33 | +0.311% | 470 | +10.348% |
| 2025-09-10 | 29.16 | 29.27 | 29.16 | 29.23 | +0.086% | 9,520 | +10.691% |
| 2025-09-09 | 29.21 | 29.21 | 29.21 | 29.21 | +0.164% | 0 | +10.786% |
| 2025-09-08 | 29.16 | 29.16 | 29.16 | 29.16 | +0.137% | 0 | +10.968% |
| 2025-09-05 | 29.14 | 29.14 | 29.11 | 29.12 | -0.069% | 270 | +11.119% |
| 2025-09-04 | 29.14 | 29.14 | 29.14 | 29.14 | +0.397% | 14 | +11.043% |
| 2025-09-03 | 28.99 | 29.03 | 28.98 | 29.03 | +0.230% | 358 | +11.484% |
| 2025-09-02 | 28.91 | 28.98 | 28.91 | 28.96 | -0.287% | 6,694 | +11.740% |
| 2025-08-29 | 29.04 | 29.04 | 29.04 | 29.04 | -0.291% | 0 | +11.419% |
| 2025-08-28 | 29.16 | 29.16 | 29.13 | 29.13 | +0.159% | 9,324 | +11.094% |
| 2025-08-27 | 29.08 | 29.08 | 29.08 | 29.08 | +0.117% | 0 | +11.271% |
| 2025-08-26 | 29.05 | 29.05 | 29.05 | 29.05 | +0.193% | 0 | +11.401% |
| 2025-08-25 | 28.99 | 28.99 | 28.99 | 28.99 | -0.187% | 0 | +11.616% |
| 2025-08-22 | 28.94 | 29.05 | 28.94 | 29.05 | +0.775% | 1,200 | +11.407% |
| 2025-08-21 | 28.84 | 28.86 | 28.80 | 28.82 | -0.239% | 1,882 | +12.270% |
| 2025-08-20 | 28.78 | 28.89 | 28.78 | 28.89 | -0.092% | 128 | +12.002% |
| 2025-08-19 | 28.97 | 28.97 | 28.92 | 28.92 | -0.177% | 200 | +11.899% |
| 2025-08-18 | 29.00 | 29.01 | 28.95 | 28.97 | -0.022% | 9,429 | +11.701% |
| 2025-08-15 | 28.98 | 28.98 | 28.98 | 28.98 | -0.081% | 18 | +11.676% |
| 2025-08-14 | 29.02 | 29.05 | 29.00 | 29.00 | -0.017% | 11,826 | +11.586% |
| 2025-08-13 | 29.04 | 29.04 | 29.00 | 29.00 | +0.138% | 9,324 | +11.567% |
| 2025-08-12 | 28.93 | 28.96 | 28.93 | 28.96 | +0.557% | 100 | +11.720% |
| 2025-08-11 | 28.82 | 28.83 | 28.80 | 28.80 | -0.095% | 32,536 | +12.342% |
| 2025-08-08 | 28.84 | 28.85 | 28.83 | 28.83 | +0.385% | 9,324 | +12.235% |
| 2025-08-07 | 28.72 | 28.72 | 28.72 | 28.72 | -0.100% | 1 | +12.667% |
| 2025-08-06 | 28.75 | 28.75 | 28.75 | 28.75 | +0.526% | 0 | +12.555% |
| 2025-08-05 | 28.67 | 28.67 | 28.60 | 28.60 | -0.344% | 11,205 | +13.146% |
| 2025-08-04 | 28.72 | 28.72 | 28.70 | 28.70 | +0.701% | 4,723 | +12.757% |
| 2025-08-01 | 28.50 | 28.50 | 28.44 | 28.50 | -0.635% | 959 | +13.548% |
| 2025-07-31 | 28.84 | 28.84 | 28.68 | 28.68 | -0.067% | 5,447 | +12.827% |
| 2025-07-30 | 28.77 | 28.78 | 28.70 | 28.70 | -0.230% | 6,714 | +12.752% |
| 2025-07-29 | 28.78 | 28.79 | 28.77 | 28.77 | -0.021% | 300 | +12.492% |
| 2025-07-28 | 28.75 | 28.77 | 28.75 | 28.77 | -0.022% | 400 | +12.469% |
| 2025-07-25 | 28.78 | 28.78 | 28.78 | 28.78 | +0.187% | 0 | +12.444% |
| 2025-07-24 | 28.73 | 28.73 | 28.73 | 28.73 | +0.122% | 1 | +12.654% |
| 2025-07-23 | 28.67 | 28.69 | 28.67 | 28.69 | +0.315% | 185 | +12.791% |
| 2025-07-22 | 28.62 | 28.63 | 28.60 | 28.60 | 0.000% | 1,056 | +13.146% |
| 2025-07-21 | 28.54 | 28.65 | 28.54 | 28.60 | +0.245% | 10,554 | +13.146% |
| 2025-07-18 | 28.58 | 28.58 | 28.53 | 28.53 | -0.095% | 5,190 | +13.424% |
| 2025-07-17 | 28.53 | 28.60 | 28.52 | 28.56 | +0.268% | 11,554 | +13.316% |
| 2025-07-16 | 28.44 | 28.51 | 28.44 | 28.48 | +0.078% | 11,575 | +13.619% |
| 2025-07-15 | 28.49 | 28.50 | 28.46 | 28.46 | -0.180% | 1,899 | +13.708% |
| 2025-07-14 | 28.50 | 28.52 | 28.47 | 28.51 | +0.126% | 7,349 | +13.503% |
| 2025-07-11 | 28.49 | 28.51 | 28.45 | 28.47 | -0.178% | 2,159 | +13.646% |
| 2025-07-10 | 28.48 | 28.54 | 28.48 | 28.52 | +0.176% | 13,770 | +13.444% |
| 2025-07-09 | 28.43 | 28.48 | 28.43 | 28.47 | +0.440% | 9,305 | +13.644% |
| 2025-07-08 | 28.41 | 28.41 | 28.35 | 28.35 | -0.043% | 9,935 | +14.144% |
| 2025-07-07 | 28.52 | 28.52 | 28.36 | 28.36 | -0.387% | 1,379 | +14.094% |
| 2025-07-03 | 28.51 | 28.52 | 28.47 | 28.47 | +0.238% | 494 | +13.653% |
| 2025-07-02 | 28.38 | 28.41 | 28.38 | 28.41 | +0.053% | 7,418 | +13.923% |
| 2025-07-01 | 28.34 | 28.40 | 28.30 | 28.39 | +0.004% | 5,610 | +13.983% |
| 2025-06-30 | 28.31 | 28.39 | 28.29 | 28.39 | +0.627% | 3,885 | +13.988% |
| 2025-06-27 | 28.18 | 28.21 | 28.18 | 28.21 | +0.613% | 328 | +14.703% |
| 2025-06-26 | 28.00 | 28.07 | 28.00 | 28.04 | +0.654% | 2,657 | +15.406% |
| 2025-06-25 | 27.84 | 27.86 | 27.84 | 27.86 | +0.005% | 101 | +16.161% |
| 2025-06-24 | 27.76 | 27.86 | 27.76 | 27.86 | +1.098% | 525 | +16.166% |
| 2025-06-23 | 27.41 | 27.56 | 27.41 | 27.55 | +0.980% | 826 | +17.442% |
| 2025-06-20 | 27.29 | 27.29 | 27.29 | 27.29 | -0.241% | 0 | +18.593% |
| 2025-06-18 | 27.42 | 27.42 | 27.35 | 27.35 | +0.156% | 201 | +18.307% |
| 2025-06-17 | 27.31 | 27.31 | 27.31 | 27.31 | -0.948% | 1,814 | +18.491% |
| 2025-06-16 | 27.57 | 27.57 | 27.57 | 27.57 | +0.949% | 0 | +17.367% |
| 2025-06-13 | 27.31 | 27.31 | 27.31 | 27.31 | -1.085% | 0 | +18.481% |
| 2025-06-12 | 27.61 | 27.61 | 27.61 | 27.61 | +0.310% | 234 | +17.195% |
| 2025-06-11 | 27.53 | 27.53 | 27.53 | 27.53 | -0.191% | 0 | +17.557% |
| 2025-06-10 | 27.52 | 27.58 | 27.52 | 27.58 | +0.456% | 245 | +17.333% |
| 2025-06-09 | 27.42 | 27.45 | 27.42 | 27.45 | +0.078% | 100 | +17.868% |
| 2025-06-06 | 27.38 | 27.43 | 27.36 | 27.43 | +1.145% | 565 | +17.960% |
| 2025-06-05 | 27.24 | 27.37 | 27.12 | 27.12 | -0.635% | 379 | +19.311% |
| 2025-06-04 | 27.31 | 27.31 | 27.30 | 27.30 | -0.009% | 152 | +18.553% |
| 2025-06-03 | 27.14 | 27.30 | 27.14 | 27.30 | +0.649% | 156 | +18.542% |
| 2025-06-02 | 26.92 | 27.12 | 26.92 | 27.12 | +0.526% | 584 | +19.312% |
| 2025-05-30 | 26.99 | 27.07 | 26.76 | 26.98 | +0.037% | 9,789 | +19.940% |
| 2025-05-29 | 27.01 | 27.01 | 26.97 | 26.97 | +0.148% | 2,687 | +19.984% |
| 2025-05-28 | 26.93 | 26.93 | 26.93 | 26.93 | -0.486% | 0 | +20.162% |
| 2025-05-27 | 27.06 | 27.06 | 27.06 | 27.06 | +1.773% | 0 | +19.578% |
| 2025-05-23 | 26.59 | 26.59 | 26.59 | 26.59 | -0.605% | 0 | +21.698% |
| 2025-05-22 | 26.73 | 26.79 | 26.73 | 26.75 | -0.089% | 293 | +20.962% |
| 2025-05-21 | 26.82 | 26.88 | 26.78 | 26.78 | -1.316% | 237 | +20.854% |
| 2025-05-20 | 27.14 | 27.17 | 27.13 | 27.13 | -0.189% | 200 | +19.264% |
| 2025-05-19 | 27.18 | 27.18 | 27.18 | 27.18 | -0.000% | 0 | +19.039% |
| 2025-05-16 | 27.16 | 27.18 | 27.16 | 27.18 | +0.758% | 1,055 | +19.038% |
| 2025-05-15 | 26.96 | 26.99 | 26.95 | 26.98 | +0.447% | 1,127 | +19.940% |
| 2025-05-14 | 26.93 | 26.93 | 26.86 | 26.86 | -0.037% | 2,432 | +20.476% |
| 2025-05-13 | 26.90 | 26.97 | 26.87 | 26.87 | +0.615% | 407,075 | +20.431% |
| 2025-05-12 | 26.63 | 26.73 | 26.56 | 26.71 | +2.793% | 1,695 | +21.172% |
| 2025-05-09 | 26.03 | 26.05 | 25.98 | 25.98 | -0.263% | 2,210 | +24.557% |
| 2025-05-08 | 26.00 | 26.24 | 26.00 | 26.05 | +0.474% | 23,952 | +24.229% |
| 2025-05-07 | 25.93 | 25.97 | 25.75 | 25.93 | +0.179% | 11,028 | +24.817% |
| 2025-05-06 | 25.92 | 25.92 | 25.85 | 25.88 | -0.488% | 895 | +25.040% |
| 2025-05-05 | 26.09 | 26.10 | 26.01 | 26.01 | -0.510% | 765 | +24.430% |
| 2025-05-02 | 26.04 | 26.14 | 26.04 | 26.14 | +1.060% | 2,290 | +23.796% |
| 2025-05-01 | 25.87 | 26.00 | 25.87 | 25.87 | +0.417% | 2,368 | +25.107% |
| 2025-04-30 | 25.56 | 25.76 | 25.50 | 25.76 | +0.289% | 1,813 | +25.629% |
| 2025-04-29 | 25.68 | 25.68 | 25.68 | 25.68 | +0.333% | 96 | +25.992% |
| 2025-04-28 | 25.63 | 25.63 | 25.60 | 25.60 | +0.107% | 602 | +26.412% |
| 2025-04-25 | 25.46 | 25.57 | 25.40 | 25.57 | +0.396% | 744 | +26.547% |
| 2025-04-24 | 25.32 | 25.47 | 25.31 | 25.47 | +1.295% | 751 | +27.048% |
| 2025-04-23 | 25.34 | 25.34 | 25.09 | 25.14 | +1.099% | 1,469 | +28.693% |
| 2025-04-22 | 24.82 | 24.89 | 24.76 | 24.87 | +1.353% | 1,258 | +30.107% |
| 2025-04-21 | 24.47 | 24.54 | 24.47 | 24.54 | -1.270% | 369,859 | +31.868% |
| 2025-04-17 | 24.90 | 24.90 | 24.86 | 24.86 | -0.011% | 102 | +30.193% |
| 2025-04-16 | 24.95 | 24.95 | 24.86 | 24.86 | -1.424% | 110 | +30.179% |
| 2025-04-15 | 25.41 | 25.41 | 25.22 | 25.22 | -0.226% | 2,000 | +28.325% |
| 2025-04-14 | 25.44 | 25.44 | 25.22 | 25.27 | +0.176% | 3,450 | +28.035% |
| 2025-04-11 | 24.94 | 25.23 | 24.91 | 25.23 | +1.063% | 733 | +28.260% |
| 2025-04-10 | 24.96 | 24.96 | 24.96 | 24.96 | -1.825% | 0 | +29.624% |
| 2025-04-09 | 24.27 | 25.43 | 24.27 | 25.43 | +5.186% | 1,370 | +27.258% |
| 2025-04-08 | 24.80 | 24.80 | 24.17 | 24.17 | -0.807% | 100 | +33.858% |
| 2025-04-07 | 24.17 | 24.75 | 24.17 | 24.37 | -0.035% | 3,598 | +32.777% |
| 2025-04-04 | 24.38 | 24.38 | 24.38 | 24.38 | 0.000% | 100 | +32.731% |