PSCQ
Pacer Swan SOS Conservative (October) ETF
stockBATSETF
At CloseOct 2, 2026 2:37:51 PM EDT
32.37USD+0.375%(+0.12)3,021
PSCQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.38 | 32.38 | 32.31 | 32.37 | +0.359% | 3,021 | 0.000% |
| 2026-10-01 | 32.16 | 32.28 | 32.15 | 32.25 | +0.122% | 8,705 | +0.359% |
| 2026-09-30 | 32.21 | 32.21 | 32.21 | 32.21 | -0.001% | 114 | +0.482% |
| 2026-09-29 | 32.21 | 32.21 | 32.21 | 32.21 | +0.031% | 20 | +0.481% |
| 2026-09-28 | 32.20 | 32.20 | 32.20 | 32.20 | +0.016% | 7 | +0.512% |
| 2026-09-25 | 32.20 | 32.20 | 32.20 | 32.20 | +0.047% | 57 | +0.528% |
| 2026-09-24 | 32.18 | 32.18 | 32.18 | 32.18 | +0.016% | 7 | +0.575% |
| 2026-09-23 | 32.17 | 32.17 | 32.17 | 32.17 | -0.016% | 7 | +0.591% |
| 2026-09-22 | 32.18 | 32.18 | 32.18 | 32.18 | +0.047% | 195 | +0.575% |
| 2026-09-21 | 32.16 | 32.16 | 32.16 | 32.16 | +0.156% | 7 | +0.622% |
| 2026-09-18 | 32.08 | 32.11 | 32.08 | 32.11 | +0.078% | 110 | +0.779% |
| 2026-09-17 | 32.09 | 32.09 | 32.09 | 32.09 | +0.438% | 7 | +0.857% |
| 2026-09-16 | 31.95 | 31.95 | 31.95 | 31.95 | -0.078% | 9 | +1.299% |
| 2026-09-15 | 31.98 | 31.98 | 31.98 | 31.98 | +0.329% | 39 | +1.220% |
| 2026-09-14 | 32.01 | 32.01 | 31.87 | 31.87 | -0.546% | 2,229 | +1.553% |
| 2026-09-11 | 32.05 | 32.05 | 32.05 | 32.05 | +0.407% | 9 | +0.999% |
| 2026-09-10 | 31.91 | 31.91 | 31.91 | 31.91 | -0.204% | 7 | +1.410% |
| 2026-09-09 | 31.98 | 31.98 | 31.98 | 31.98 | -0.093% | 7 | +1.204% |
| 2026-09-08 | 32.04 | 32.04 | 32.01 | 32.01 | -0.078% | 182 | +1.109% |
| 2026-09-04 | 32.03 | 32.03 | 32.03 | 32.03 | +0.047% | 7 | +1.030% |
| 2026-09-03 | 32.03 | 32.05 | 32.02 | 32.02 | +0.204% | 380 | +1.077% |
| 2026-09-02 | 31.95 | 31.95 | 31.95 | 31.95 | +0.204% | 135 | +1.283% |
| 2026-09-01 | 31.89 | 31.89 | 31.89 | 31.89 | -0.235% | 10 | +1.489% |
| 2026-08-31 | 31.96 | 31.96 | 31.96 | 31.96 | +0.016% | 7 | +1.251% |
| 2026-08-28 | 31.96 | 31.96 | 31.96 | 31.96 | +0.047% | 42 | +1.267% |
| 2026-08-27 | 31.95 | 31.97 | 31.95 | 31.95 | +0.141% | 773 | +1.315% |
| 2026-08-26 | 31.90 | 31.90 | 31.90 | 31.90 | +0.047% | 19 | +1.458% |
| 2026-08-25 | 31.89 | 31.89 | 31.89 | 31.89 | +0.110% | 6 | +1.505% |
| 2026-08-24 | 31.85 | 31.85 | 31.85 | 31.85 | -0.015% | 12 | +1.617% |
| 2026-08-21 | 31.86 | 31.86 | 31.86 | 31.86 | +0.141% | 22 | +1.601% |
| 2026-08-20 | 31.81 | 31.81 | 31.81 | 31.81 | -0.172% | 12 | +1.744% |
| 2026-08-19 | 31.85 | 31.86 | 31.84 | 31.86 | +0.489% | 575 | +1.569% |
| 2026-08-18 | 31.80 | 31.85 | 31.71 | 31.71 | -0.486% | 6,503 | +2.066% |
| 2026-08-17 | 31.88 | 31.88 | 31.86 | 31.86 | -0.047% | 2,007 | +1.569% |
| 2026-08-14 | 31.88 | 31.88 | 31.88 | 31.88 | +0.047% | 6 | +1.521% |
| 2026-08-13 | 31.86 | 31.86 | 31.86 | 31.86 | +0.110% | 6 | +1.569% |
| 2026-08-12 | 31.83 | 31.83 | 31.83 | 31.83 | +0.126% | 21 | +1.681% |
| 2026-08-11 | 31.79 | 31.79 | 31.79 | 31.79 | -0.047% | 3,447 | +1.809% |
| 2026-08-10 | 31.80 | 31.80 | 31.80 | 31.80 | +0.095% | 6 | +1.761% |
| 2026-08-07 | 31.77 | 31.77 | 31.77 | 31.77 | +0.094% | 13 | +1.857% |
| 2026-08-06 | 31.76 | 31.77 | 31.75 | 31.75 | -0.015% | 1,076 | +1.953% |
| 2026-08-05 | 31.77 | 31.77 | 31.75 | 31.75 | +0.043% | 811 | +1.938% |
| 2026-08-04 | 31.74 | 31.74 | 31.74 | 31.74 | +0.351% | 10 | +1.982% |
| 2026-08-03 | 31.63 | 31.63 | 31.63 | 31.63 | +0.543% | 6 | +2.340% |
| 2026-07-31 | 31.32 | 31.45 | 31.32 | 31.45 | +0.349% | 206 | +2.895% |
| 2026-07-30 | 31.32 | 31.34 | 31.32 | 31.34 | +0.787% | 824 | +3.254% |
| 2026-07-29 | 31.16 | 31.17 | 31.10 | 31.10 | -0.748% | 2,590 | +4.067% |
| 2026-07-28 | 31.28 | 31.36 | 31.28 | 31.33 | +0.223% | 402 | +3.288% |
| 2026-07-27 | 31.27 | 31.27 | 31.27 | 31.27 | +0.063% | 6 | +3.518% |
| 2026-07-24 | 31.27 | 31.27 | 31.25 | 31.25 | +0.146% | 107 | +3.584% |
| 2026-07-23 | 31.24 | 31.24 | 31.20 | 31.20 | -0.622% | 1,582 | +3.735% |
| 2026-07-22 | 31.39 | 31.39 | 31.39 | 31.39 | +0.032% | 6 | +3.090% |
| 2026-07-21 | 31.39 | 31.39 | 31.39 | 31.39 | +0.320% | 91 | +3.123% |
| 2026-07-20 | 31.29 | 31.29 | 31.29 | 31.29 | 0.000% | 90 | +3.452% |
| 2026-07-17 | 31.29 | 31.29 | 31.29 | 31.29 | -0.302% | 6 | +3.452% |
| 2026-07-16 | 31.38 | 31.38 | 31.38 | 31.38 | -0.176% | 34 | +3.140% |
| 2026-07-15 | 31.44 | 31.44 | 31.44 | 31.44 | +0.128% | 10 | +2.958% |
| 2026-07-14 | 31.39 | 31.39 | 31.39 | 31.39 | +0.201% | 8 | +3.090% |
| 2026-07-13 | 31.33 | 31.33 | 31.33 | 31.33 | -0.280% | 9 | +3.297% |
| 2026-07-10 | 31.42 | 31.42 | 31.42 | 31.42 | +0.223% | 988 | +3.008% |
| 2026-07-09 | 31.35 | 31.35 | 31.35 | 31.35 | +0.280% | 7 | +3.238% |
| 2026-07-08 | 31.26 | 31.26 | 31.26 | 31.26 | -0.056% | 6 | +3.527% |
| 2026-07-07 | 31.28 | 31.28 | 31.28 | 31.28 | -0.153% | 6 | +3.469% |
| 2026-07-06 | 31.32 | 31.33 | 31.32 | 31.33 | +0.373% | 307 | +3.311% |
| 2026-07-02 | 31.24 | 31.24 | 31.21 | 31.21 | -0.007% | 334 | +3.696% |
| 2026-07-01 | 31.21 | 31.21 | 31.21 | 31.21 | +0.012% | 111 | +3.689% |
| 2026-06-30 | 31.21 | 31.21 | 31.21 | 31.21 | +0.305% | 6 | +3.701% |
| 2026-06-29 | 30.99 | 31.11 | 30.99 | 31.11 | +0.924% | 109 | +4.017% |
| 2026-06-26 | 30.95 | 30.95 | 30.83 | 30.83 | -0.372% | 2,972 | +4.979% |
| 2026-06-25 | 30.99 | 30.99 | 30.92 | 30.95 | +0.032% | 8,857 | +4.589% |
| 2026-06-24 | 31.01 | 31.01 | 30.93 | 30.93 | -0.108% | 101 | +4.623% |
| 2026-06-23 | 30.97 | 30.97 | 30.97 | 30.97 | -0.519% | 0 | +4.510% |
| 2026-06-22 | 31.13 | 31.13 | 31.13 | 31.13 | -0.070% | 1 | +3.967% |
| 2026-06-18 | 31.15 | 31.15 | 31.15 | 31.15 | +0.458% | 7 | +3.894% |
| 2026-06-17 | 31.16 | 31.16 | 31.01 | 31.01 | -0.521% | 142 | +4.370% |
| 2026-06-16 | 31.17 | 31.17 | 31.16 | 31.17 | -0.060% | 25,000 | +3.827% |
| 2026-06-15 | 31.19 | 31.19 | 31.19 | 31.19 | +0.682% | 0 | +3.765% |
| 2026-06-12 | 30.98 | 30.98 | 30.98 | 30.98 | +0.517% | 98 | +4.473% |
| 2026-06-11 | 30.73 | 30.87 | 30.73 | 30.82 | +0.389% | 2,453 | +5.013% |
| 2026-06-10 | 30.70 | 30.70 | 30.70 | 30.70 | -0.494% | 10 | +5.421% |
| 2026-06-09 | 30.75 | 30.85 | 30.75 | 30.85 | -0.238% | 100 | +4.901% |
| 2026-06-08 | 30.93 | 30.93 | 30.93 | 30.93 | +0.144% | 0 | +4.651% |
| 2026-06-05 | 30.88 | 30.88 | 30.88 | 30.88 | -0.860% | 0 | +4.802% |
| 2026-06-04 | 31.15 | 31.15 | 31.15 | 31.15 | +0.117% | 37 | +3.900% |
| 2026-06-03 | 31.11 | 31.11 | 31.11 | 31.11 | -0.127% | 3 | +4.022% |
| 2026-06-02 | 31.15 | 31.15 | 31.15 | 31.15 | +0.011% | 0 | +3.889% |
| 2026-06-01 | 31.15 | 31.15 | 31.15 | 31.15 | +0.080% | 0 | +3.900% |
| 2026-05-29 | 31.13 | 31.13 | 31.13 | 31.13 | +0.064% | 2 | +3.984% |
| 2026-05-28 | 31.11 | 31.11 | 31.11 | 31.11 | +0.272% | 30 | +4.051% |
| 2026-05-27 | 31.02 | 31.02 | 31.02 | 31.02 | +0.034% | 87 | +4.334% |
| 2026-05-26 | 31.01 | 31.01 | 31.01 | 31.01 | +0.181% | 14 | +4.370% |
| 2026-05-22 | 30.95 | 30.95 | 30.95 | 30.95 | +0.134% | 16 | +4.558% |
| 2026-05-21 | 30.84 | 30.91 | 30.84 | 30.91 | +0.156% | 225 | +4.698% |
| 2026-05-20 | 30.81 | 30.86 | 30.81 | 30.86 | +0.338% | 204 | +4.862% |
| 2026-05-19 | 30.76 | 30.76 | 30.76 | 30.76 | -0.210% | 5 | +5.216% |
| 2026-05-18 | 30.82 | 30.82 | 30.82 | 30.82 | +0.048% | 12 | +4.996% |
| 2026-05-15 | 30.81 | 30.81 | 30.81 | 30.81 | -0.291% | 2 | +5.046% |
| 2026-05-14 | 30.90 | 30.90 | 30.90 | 30.90 | +0.196% | 0 | +4.741% |
| 2026-05-13 | 30.84 | 30.84 | 30.84 | 30.84 | +0.164% | 0 | +4.947% |
| 2026-05-12 | 30.79 | 30.79 | 30.79 | 30.79 | +0.013% | 0 | +5.118% |
| 2026-05-11 | 30.79 | 30.79 | 30.79 | 30.79 | +0.049% | 1 | +5.132% |
| 2026-05-08 | 30.77 | 30.77 | 30.77 | 30.77 | +0.264% | 419 | +5.184% |
| 2026-05-07 | 30.69 | 30.69 | 30.69 | 30.69 | -0.084% | 2 | +5.461% |
| 2026-05-06 | 30.71 | 30.71 | 30.71 | 30.71 | +0.441% | 0 | +5.372% |
| 2026-05-05 | 30.58 | 30.58 | 30.58 | 30.58 | +0.377% | 29 | +5.837% |
| 2026-05-04 | 30.46 | 30.46 | 30.46 | 30.46 | -0.241% | 42 | +6.237% |
| 2026-05-01 | 30.56 | 30.58 | 30.54 | 30.54 | +0.126% | 1,377 | +5.980% |
| 2026-04-30 | 30.37 | 30.50 | 30.37 | 30.50 | +0.544% | 421 | +6.114% |
| 2026-04-29 | 30.34 | 30.34 | 30.34 | 30.34 | +0.017% | 3 | +6.691% |
| 2026-04-28 | 30.33 | 30.33 | 30.33 | 30.33 | -0.247% | 14 | +6.710% |
| 2026-04-27 | 30.41 | 30.41 | 30.41 | 30.41 | +0.066% | 0 | +6.446% |
| 2026-04-24 | 30.33 | 30.39 | 30.33 | 30.39 | +0.388% | 453 | +6.516% |
| 2026-04-23 | 30.27 | 30.27 | 30.27 | 30.27 | -0.140% | 274 | +6.930% |
| 2026-04-22 | 30.30 | 30.31 | 30.30 | 30.31 | +0.447% | 166 | +6.780% |
| 2026-04-21 | 30.18 | 30.18 | 30.18 | 30.18 | -0.300% | 48 | +7.257% |
| 2026-04-20 | 30.24 | 30.27 | 30.24 | 30.27 | -0.129% | 148 | +6.936% |
| 2026-04-17 | 30.30 | 30.30 | 30.30 | 30.30 | +0.614% | 160 | +6.798% |
| 2026-04-16 | 30.12 | 30.12 | 30.12 | 30.12 | +0.083% | 55 | +7.454% |
| 2026-04-15 | 30.01 | 30.09 | 30.01 | 30.09 | +0.379% | 186 | +7.543% |
| 2026-04-14 | 29.92 | 29.98 | 29.92 | 29.98 | +0.660% | 2,000 | +7.950% |
| 2026-04-13 | 29.78 | 29.78 | 29.78 | 29.78 | +0.519% | 25 | +8.662% |
| 2026-04-10 | 29.64 | 29.64 | 29.61 | 29.63 | -0.064% | 11,738 | +9.227% |
| 2026-04-09 | 29.49 | 29.65 | 29.49 | 29.65 | +0.356% | 320 | +9.157% |
| 2026-04-08 | 29.54 | 29.54 | 29.54 | 29.54 | +1.419% | 40 | +9.545% |
| 2026-04-07 | 29.04 | 29.13 | 29.04 | 29.13 | +0.083% | 108 | +11.100% |
| 2026-04-06 | 29.11 | 29.11 | 29.11 | 29.11 | +0.353% | 19 | +11.192% |
| 2026-04-02 | 28.94 | 29.02 | 28.94 | 29.00 | +0.121% | 420 | +11.584% |
| 2026-04-01 | 28.98 | 29.07 | 28.97 | 28.97 | +0.223% | 2,538 | +11.719% |
| 2026-03-31 | 28.65 | 28.91 | 28.65 | 28.91 | +1.604% | 1,080 | +11.968% |
| 2026-03-30 | 28.57 | 28.57 | 28.45 | 28.45 | -0.263% | 307 | +13.763% |
| 2026-03-27 | 28.66 | 28.66 | 28.52 | 28.52 | -0.896% | 314 | +13.465% |
| 2026-03-26 | 28.78 | 28.78 | 28.78 | 28.78 | -0.907% | 0 | +12.448% |
| 2026-03-25 | 29.05 | 29.05 | 29.05 | 29.05 | +0.284% | 148 | +11.428% |
| 2026-03-24 | 28.97 | 28.97 | 28.94 | 28.96 | -0.264% | 341 | +11.745% |
| 2026-03-23 | 29.06 | 29.06 | 29.04 | 29.04 | +0.730% | 241 | +11.450% |
| 2026-03-20 | 28.83 | 28.83 | 28.83 | 28.83 | -0.877% | 57 | +12.264% |
| 2026-03-19 | 29.03 | 29.08 | 29.03 | 29.08 | -0.121% | 250 | +11.279% |
| 2026-03-18 | 29.23 | 29.23 | 29.12 | 29.12 | -0.727% | 756 | +11.144% |
| 2026-03-17 | 29.33 | 29.33 | 29.33 | 29.33 | +0.182% | 37 | +10.336% |
| 2026-03-16 | 29.28 | 29.28 | 29.28 | 29.28 | +0.573% | 237 | +10.537% |
| 2026-03-13 | 29.16 | 29.16 | 29.11 | 29.11 | -0.331% | 177 | +11.170% |
| 2026-03-12 | 29.27 | 29.27 | 29.21 | 29.21 | -0.698% | 310 | +10.803% |
| 2026-03-11 | 29.45 | 29.45 | 29.38 | 29.41 | -0.144% | 2,557 | +10.029% |
| 2026-03-10 | 29.51 | 29.55 | 29.46 | 29.46 | -0.053% | 344 | +9.870% |
| 2026-03-09 | 29.17 | 29.47 | 29.17 | 29.47 | +0.412% | 761 | +9.812% |
| 2026-03-06 | 29.39 | 29.40 | 29.35 | 29.35 | -0.585% | 364 | +10.264% |
| 2026-03-05 | 29.52 | 29.52 | 29.42 | 29.52 | -0.444% | 2,629 | +9.619% |
| 2026-03-04 | 29.57 | 29.66 | 29.57 | 29.66 | +0.461% | 800 | +9.133% |
| 2026-03-03 | 29.35 | 29.52 | 29.35 | 29.52 | -0.513% | 1,463 | +9.635% |
| 2026-03-02 | 29.64 | 29.67 | 29.64 | 29.67 | +0.032% | 7,099 | +9.073% |
| 2026-02-27 | 29.62 | 29.66 | 29.60 | 29.66 | -0.217% | 1,973 | +9.109% |
| 2026-02-26 | 29.65 | 29.75 | 29.65 | 29.73 | -0.193% | 1,465 | +8.872% |
| 2026-02-25 | 29.77 | 29.79 | 29.77 | 29.79 | +0.319% | 1,273 | +8.662% |
| 2026-02-24 | 29.69 | 29.69 | 29.69 | 29.69 | +0.450% | 44 | +9.009% |
| 2026-02-23 | 29.56 | 29.56 | 29.56 | 29.56 | -0.347% | 12 | +9.500% |
| 2026-02-20 | 29.66 | 29.70 | 29.65 | 29.66 | +0.202% | 3,014 | +9.120% |
| 2026-02-19 | 29.61 | 29.61 | 29.60 | 29.60 | -0.082% | 343 | +9.341% |
| 2026-02-18 | 29.62 | 29.62 | 29.62 | 29.62 | +0.174% | 195 | +9.251% |
| 2026-02-17 | 29.42 | 29.57 | 29.42 | 29.57 | +0.173% | 605 | +9.441% |
| 2026-02-13 | 29.56 | 29.56 | 29.52 | 29.52 | +0.026% | 464 | +9.631% |
| 2026-02-12 | 29.71 | 29.71 | 29.51 | 29.51 | -0.879% | 1,449 | +9.660% |
| 2026-02-11 | 29.72 | 29.78 | 29.72 | 29.78 | -0.024% | 163 | +8.696% |
| 2026-02-10 | 29.81 | 29.83 | 29.78 | 29.78 | -0.094% | 3,767 | +8.670% |
| 2026-02-09 | 29.73 | 29.81 | 29.73 | 29.81 | +0.577% | 260 | +8.567% |
| 2026-02-06 | 29.58 | 29.64 | 29.58 | 29.64 | +0.682% | 2,235 | +9.194% |
| 2026-02-05 | 29.44 | 29.44 | 29.44 | 29.44 | -0.658% | 606 | +9.938% |
| 2026-02-04 | 29.62 | 29.63 | 29.62 | 29.63 | -0.192% | 386 | +9.215% |
| 2026-02-03 | 29.75 | 29.75 | 29.63 | 29.69 | -0.164% | 1,110 | +9.005% |
| 2026-02-02 | 29.80 | 29.80 | 29.74 | 29.74 | -0.001% | 4,410 | +8.826% |
| 2026-01-30 | 29.74 | 29.74 | 29.74 | 29.74 | -0.116% | 123 | +8.825% |
| 2026-01-29 | 29.77 | 29.77 | 29.77 | 29.77 | -0.095% | 277 | +8.699% |
| 2026-01-28 | 29.80 | 29.80 | 29.80 | 29.80 | -0.040% | 2 | +8.596% |
| 2026-01-27 | 29.82 | 29.82 | 29.82 | 29.82 | +0.207% | 3 | +8.553% |
| 2026-01-26 | 29.75 | 29.77 | 29.75 | 29.75 | +0.207% | 3,362 | +8.777% |
| 2026-01-23 | 29.69 | 29.69 | 29.69 | 29.69 | +0.175% | 1 | +9.002% |
| 2026-01-22 | 29.64 | 29.67 | 29.64 | 29.64 | +0.171% | 2,611 | +9.194% |
| 2026-01-21 | 29.51 | 29.60 | 29.51 | 29.59 | +0.599% | 844 | +9.381% |
| 2026-01-20 | 29.53 | 29.53 | 29.40 | 29.41 | -1.119% | 3,400 | +10.036% |
| 2026-01-16 | 29.75 | 29.75 | 29.75 | 29.75 | +0.076% | 0 | +8.804% |
| 2026-01-15 | 29.72 | 29.72 | 29.72 | 29.72 | +0.180% | 0 | +8.887% |
| 2026-01-14 | 29.61 | 29.67 | 29.60 | 29.67 | -0.251% | 200 | +9.083% |
| 2026-01-13 | 29.76 | 29.76 | 29.74 | 29.74 | -0.072% | 458 | +8.809% |
| 2026-01-12 | 29.77 | 29.77 | 29.77 | 29.77 | +0.021% | 13 | +8.731% |
| 2026-01-09 | 29.76 | 29.76 | 29.76 | 29.76 | +0.343% | 80 | +8.754% |
| 2026-01-08 | 29.66 | 29.66 | 29.66 | 29.66 | -0.025% | 0 | +9.127% |
| 2026-01-07 | 29.69 | 29.69 | 29.67 | 29.67 | -0.116% | 2,272 | +9.100% |
| 2026-01-06 | 29.69 | 29.70 | 29.69 | 29.70 | +0.270% | 581 | +8.973% |
| 2026-01-05 | 29.62 | 29.62 | 29.62 | 29.62 | +0.321% | 400 | +9.267% |
| 2026-01-02 | 29.54 | 29.54 | 29.51 | 29.53 | +0.038% | 200 | +9.619% |
| 2025-12-31 | 29.56 | 29.57 | 29.51 | 29.51 | -0.122% | 3,532 | +9.660% |
| 2025-12-30 | 29.56 | 29.60 | 29.55 | 29.55 | -0.186% | 4,000 | +9.526% |
| 2025-12-29 | 29.61 | 29.61 | 29.61 | 29.61 | -0.151% | 1 | +9.322% |
| 2025-12-26 | 29.65 | 29.65 | 29.65 | 29.65 | +0.084% | 0 | +9.157% |
| 2025-12-24 | 29.63 | 29.63 | 29.63 | 29.63 | +0.048% | 1 | +9.249% |
| 2025-12-23 | 29.50 | 29.61 | 29.50 | 29.61 | +0.325% | 107 | +9.301% |
| 2025-12-22 | 29.49 | 29.51 | 29.49 | 29.51 | +0.338% | 687 | +9.656% |
| 2025-12-19 | 29.40 | 29.42 | 29.38 | 29.42 | +0.331% | 6,784 | +10.027% |
| 2025-12-18 | 29.36 | 29.36 | 29.32 | 29.32 | +0.499% | 3,133 | +10.391% |
| 2025-12-17 | 29.29 | 29.29 | 29.17 | 29.17 | -0.484% | 550 | +10.942% |
| 2025-12-16 | 29.35 | 29.35 | 29.29 | 29.32 | -0.219% | 3,524 | +10.404% |
| 2025-12-15 | 29.38 | 29.38 | 29.38 | 29.38 | -0.088% | 2 | +10.163% |
| 2025-12-12 | 29.44 | 29.44 | 29.41 | 29.41 | -0.324% | 544 | +10.066% |
| 2025-12-11 | 29.50 | 29.50 | 29.50 | 29.50 | +0.105% | 62 | +9.709% |
| 2025-12-10 | 29.38 | 29.47 | 29.36 | 29.47 | +0.321% | 450 | +9.824% |
| 2025-12-09 | 29.38 | 29.38 | 29.38 | 29.38 | +0.075% | 66 | +10.177% |
| 2025-12-08 | 29.39 | 29.39 | 29.35 | 29.35 | -0.159% | 530 | +10.260% |
| 2025-12-05 | 29.45 | 29.45 | 29.40 | 29.40 | +0.094% | 2,293 | +10.085% |
| 2025-12-04 | 29.37 | 29.37 | 29.37 | 29.37 | +0.025% | 66 | +10.189% |
| 2025-12-03 | 29.39 | 29.41 | 29.36 | 29.36 | +0.222% | 493 | +10.216% |
| 2025-12-02 | 29.35 | 29.35 | 29.30 | 29.30 | +0.032% | 3,546 | +10.461% |
| 2025-12-01 | 29.29 | 29.29 | 29.29 | 29.29 | +0.276% | 24 | +10.496% |
| 2025-11-25 | 29.06 | 29.21 | 29.06 | 29.21 | +0.609% | 1,959 | +10.801% |
| 2025-11-24 | 28.97 | 29.03 | 28.95 | 29.03 | +0.767% | 6,700 | +11.476% |
| 2025-11-21 | 28.69 | 28.87 | 28.66 | 28.81 | +0.488% | 1,344 | +12.332% |
| 2025-11-20 | 29.07 | 29.07 | 28.67 | 28.67 | -0.719% | 557 | +12.879% |
| 2025-11-19 | 28.85 | 28.88 | 28.84 | 28.88 | +0.116% | 1,294 | +12.068% |
| 2025-11-18 | 28.82 | 28.91 | 28.82 | 28.85 | -0.264% | 1,226 | +12.198% |
| 2025-11-17 | 28.98 | 28.98 | 28.92 | 28.92 | -0.491% | 443 | +11.901% |
| 2025-11-14 | 29.09 | 29.14 | 29.07 | 29.07 | -0.049% | 5,734 | +11.351% |
| 2025-11-13 | 29.19 | 29.19 | 29.02 | 29.08 | -0.649% | 4,092 | +11.296% |
| 2025-11-12 | 29.25 | 29.27 | 29.25 | 29.27 | +0.034% | 2,370 | +10.574% |
| 2025-11-11 | 29.26 | 29.31 | 29.26 | 29.26 | -0.097% | 172,986 | +10.612% |
| 2025-11-10 | 29.22 | 29.34 | 29.22 | 29.29 | +0.768% | 11,604 | +10.504% |
| 2025-11-07 | 28.89 | 29.07 | 28.88 | 29.07 | +0.077% | 15,722 | +11.353% |
| 2025-11-06 | 29.09 | 29.10 | 29.04 | 29.04 | -0.402% | 12,151 | +11.439% |
| 2025-11-05 | 29.24 | 29.24 | 29.16 | 29.16 | +0.102% | 8,084 | +10.991% |
| 2025-11-04 | 29.13 | 29.13 | 29.13 | 29.13 | -0.409% | 24 | +11.104% |
| 2025-11-03 | 29.26 | 29.29 | 29.25 | 29.25 | -0.025% | 7,849 | +10.650% |
| 2025-10-31 | 29.26 | 29.26 | 29.26 | 29.26 | -0.078% | 107 | +10.622% |
| 2025-10-30 | 29.29 | 29.35 | 29.28 | 29.28 | -0.131% | 3,740 | +10.536% |
| 2025-10-29 | 29.41 | 29.41 | 29.30 | 29.32 | -0.214% | 2,816 | +10.392% |
| 2025-10-28 | 29.36 | 29.41 | 29.36 | 29.38 | +0.135% | 24,249 | +10.155% |
| 2025-10-27 | 29.34 | 29.34 | 29.34 | 29.34 | +0.411% | 113 | +10.304% |
| 2025-10-24 | 29.22 | 29.22 | 29.22 | 29.22 | +0.306% | 36 | +10.757% |
| 2025-10-23 | 29.12 | 29.13 | 29.12 | 29.13 | +0.319% | 3,705 | +11.096% |
| 2025-10-22 | 29.06 | 29.06 | 29.04 | 29.04 | -0.231% | 342 | +11.450% |
| 2025-10-21 | 29.13 | 29.14 | 29.11 | 29.11 | +0.000% | 1,236 | +11.192% |
| 2025-10-20 | 29.04 | 29.13 | 29.04 | 29.11 | +0.522% | 10,931 | +11.192% |
| 2025-10-17 | 28.89 | 28.96 | 28.86 | 28.96 | +0.403% | 817 | +11.773% |
| 2025-10-16 | 28.93 | 28.93 | 28.84 | 28.84 | -0.280% | 325 | +12.223% |
| 2025-10-15 | 29.01 | 29.01 | 28.85 | 28.92 | +0.076% | 6,688 | +11.909% |
| 2025-10-14 | 28.95 | 28.95 | 28.90 | 28.90 | -0.211% | 680 | +11.994% |
| 2025-10-13 | 28.92 | 28.96 | 28.92 | 28.96 | +0.765% | 11,264 | +11.758% |
| 2025-10-10 | 29.06 | 29.06 | 28.74 | 28.74 | -1.033% | 1,095 | +12.613% |
| 2025-10-09 | 29.03 | 29.08 | 29.03 | 29.04 | -0.138% | 9,040 | +11.450% |
| 2025-10-08 | 29.10 | 29.12 | 29.08 | 29.08 | +0.201% | 17,202 | +11.296% |
| 2025-10-07 | 29.05 | 29.07 | 29.01 | 29.02 | -0.249% | 1,170 | +11.520% |
| 2025-10-06 | 29.08 | 29.12 | 29.07 | 29.09 | +0.205% | 2,400 | +11.243% |
| 2025-10-03 | 29.15 | 29.15 | 29.03 | 29.03 | -0.002% | 12,610 | +11.470% |
| 2025-10-02 | 29.04 | 29.07 | 29.04 | 29.04 | -0.138% | 7,540 | +11.468% |
| 2025-10-01 | 28.96 | 29.08 | 28.96 | 29.08 | +0.225% | 8,349 | +11.315% |
| 2025-09-30 | 29.03 | 29.05 | 29.01 | 29.01 | +0.019% | 19,084 | +11.565% |
| 2025-09-29 | 29.00 | 29.00 | 29.00 | 29.00 | +0.015% | 0 | +11.587% |
| 2025-09-26 | 29.00 | 29.00 | 29.00 | 29.00 | +0.069% | 41 | +11.603% |
| 2025-09-25 | 28.98 | 28.98 | 28.98 | 28.98 | +0.016% | 1 | +11.680% |
| 2025-09-24 | 28.98 | 28.98 | 28.98 | 28.98 | +0.157% | 0 | +11.698% |
| 2025-09-23 | 28.93 | 28.93 | 28.93 | 28.93 | -0.138% | 3,846 | +11.873% |
| 2025-09-22 | 28.97 | 28.97 | 28.97 | 28.97 | +0.069% | 0 | +11.719% |
| 2025-09-19 | 28.91 | 28.95 | 28.91 | 28.95 | +0.080% | 328 | +11.796% |
| 2025-09-18 | 28.93 | 28.93 | 28.93 | 28.93 | +0.093% | 0 | +11.886% |
| 2025-09-17 | 28.85 | 28.90 | 28.85 | 28.90 | +0.069% | 940 | +11.990% |
| 2025-09-16 | 28.88 | 28.88 | 28.88 | 28.88 | -0.012% | 0 | +12.067% |
| 2025-09-15 | 28.88 | 28.88 | 28.88 | 28.88 | +0.051% | 0 | +12.053% |
| 2025-09-12 | 28.87 | 28.87 | 28.87 | 28.87 | +0.066% | 0 | +12.110% |
| 2025-09-11 | 28.85 | 28.85 | 28.85 | 28.85 | +0.206% | 0 | +12.184% |
| 2025-09-10 | 28.79 | 28.79 | 28.79 | 28.79 | +0.090% | 0 | +12.415% |
| 2025-09-09 | 28.76 | 28.76 | 28.76 | 28.76 | +0.120% | 0 | +12.516% |
| 2025-09-08 | 28.73 | 28.73 | 28.73 | 28.73 | +0.175% | 100 | +12.651% |
| 2025-09-05 | 28.69 | 28.69 | 28.68 | 28.68 | -0.029% | 104 | +12.848% |
| 2025-09-04 | 28.69 | 28.69 | 28.69 | 28.69 | +0.354% | 0 | +12.816% |
| 2025-09-03 | 28.55 | 28.59 | 28.55 | 28.59 | +0.342% | 100 | +13.215% |
| 2025-09-02 | 28.49 | 28.49 | 28.49 | 28.49 | -0.389% | 2,076 | +13.601% |
| 2025-08-29 | 28.60 | 28.60 | 28.60 | 28.60 | -0.222% | 0 | +13.159% |
| 2025-08-28 | 28.63 | 28.66 | 28.63 | 28.66 | +0.152% | 1,000 | +12.908% |
| 2025-08-27 | 28.62 | 28.62 | 28.62 | 28.62 | +0.099% | 0 | +13.080% |
| 2025-08-26 | 28.59 | 28.59 | 28.59 | 28.59 | +0.151% | 0 | +13.192% |
| 2025-08-25 | 28.55 | 28.55 | 28.55 | 28.55 | -0.079% | 101 | +13.363% |
| 2025-08-22 | 28.43 | 28.59 | 28.43 | 28.57 | +0.821% | 1,599 | +13.273% |
| 2025-08-21 | 28.36 | 28.36 | 28.33 | 28.34 | -0.202% | 296 | +14.203% |
| 2025-08-20 | 28.40 | 28.40 | 28.40 | 28.40 | -0.097% | 84 | +13.972% |
| 2025-08-19 | 28.48 | 28.48 | 28.43 | 28.43 | -0.226% | 196 | +13.861% |
| 2025-08-18 | 28.48 | 28.49 | 28.48 | 28.49 | +0.094% | 152 | +13.604% |
| 2025-08-15 | 28.50 | 28.50 | 28.46 | 28.46 | -0.026% | 20,740 | +13.710% |
| 2025-08-14 | 28.47 | 28.47 | 28.47 | 28.47 | -0.087% | 1,950 | +13.681% |
| 2025-08-13 | 28.49 | 28.49 | 28.49 | 28.49 | +0.172% | 0 | +13.582% |
| 2025-08-12 | 28.42 | 28.45 | 28.42 | 28.45 | +0.565% | 308 | +13.777% |
| 2025-08-11 | 28.29 | 28.29 | 28.29 | 28.29 | -0.121% | 0 | +14.419% |
| 2025-08-08 | 28.32 | 28.32 | 28.32 | 28.32 | +0.495% | 16 | +14.281% |
| 2025-08-07 | 28.18 | 28.18 | 28.16 | 28.18 | -0.102% | 216 | +14.847% |
| 2025-08-06 | 28.21 | 28.21 | 28.21 | 28.21 | +0.570% | 38 | +14.729% |
| 2025-08-05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.300% | 1,990 | +15.383% |
| 2025-08-04 | 28.13 | 28.13 | 28.13 | 28.13 | +0.850% | 14 | +15.037% |
| 2025-08-01 | 27.92 | 27.93 | 27.90 | 27.90 | -0.919% | 250 | +16.014% |
| 2025-07-31 | 28.25 | 28.25 | 28.16 | 28.16 | -0.049% | 105 | +14.948% |
| 2025-07-30 | 28.15 | 28.17 | 28.15 | 28.17 | -0.128% | 2,129 | +14.892% |
| 2025-07-29 | 28.21 | 28.21 | 28.21 | 28.21 | -0.100% | 3 | +14.744% |
| 2025-07-28 | 28.23 | 28.23 | 28.23 | 28.23 | +0.068% | 2 | +14.630% |
| 2025-07-25 | 28.21 | 28.21 | 28.21 | 28.21 | +0.179% | 0 | +14.708% |
| 2025-07-24 | 28.16 | 28.16 | 28.16 | 28.16 | +0.081% | 1 | +14.914% |
| 2025-07-23 | 28.09 | 28.14 | 28.09 | 28.14 | +0.406% | 100 | +15.007% |
| 2025-07-22 | 28.00 | 28.03 | 28.00 | 28.03 | +0.074% | 266 | +15.475% |
| 2025-07-21 | 28.01 | 28.01 | 28.01 | 28.01 | +0.153% | 132 | +15.560% |
| 2025-07-18 | 27.96 | 27.96 | 27.96 | 27.96 | -0.025% | 72 | +15.737% |
| 2025-07-17 | 27.97 | 27.97 | 27.97 | 27.97 | +0.331% | 3 | +15.707% |
| 2025-07-16 | 27.74 | 27.88 | 27.74 | 27.88 | +0.170% | 332 | +16.091% |
| 2025-07-15 | 27.83 | 27.83 | 27.83 | 27.83 | -0.183% | 0 | +16.288% |
| 2025-07-14 | 27.85 | 27.88 | 27.85 | 27.88 | +0.110% | 113 | +16.076% |
| 2025-07-11 | 27.88 | 27.90 | 27.85 | 27.85 | -0.154% | 2,120 | +16.203% |
| 2025-07-10 | 27.89 | 27.89 | 27.89 | 27.89 | +0.216% | 0 | +16.024% |
| 2025-07-09 | 27.83 | 27.83 | 27.83 | 27.83 | +0.450% | 0 | +16.275% |
| 2025-07-08 | 27.71 | 27.71 | 27.71 | 27.71 | -0.036% | 2,066 | +16.799% |
| 2025-07-07 | 27.72 | 27.72 | 27.72 | 27.72 | -0.475% | 257 | +16.757% |
| 2025-07-03 | 27.85 | 27.85 | 27.85 | 27.85 | +0.466% | 0 | +16.203% |
| 2025-07-02 | 27.72 | 27.72 | 27.72 | 27.72 | +0.170% | 37 | +16.745% |
| 2025-07-01 | 27.68 | 27.68 | 27.68 | 27.68 | -0.081% | 100 | +16.943% |
| 2025-06-30 | 27.65 | 27.70 | 27.64 | 27.70 | +0.326% | 2,111 | +16.849% |
| 2025-06-27 | 27.54 | 27.61 | 27.54 | 27.61 | +0.430% | 200 | +17.230% |
| 2025-06-26 | 27.48 | 27.49 | 27.48 | 27.49 | +0.442% | 2,226 | +17.734% |
| 2025-06-25 | 27.37 | 27.37 | 27.37 | 27.37 | -0.089% | 50 | +18.255% |
| 2025-06-24 | 27.32 | 27.39 | 27.32 | 27.39 | +0.744% | 109 | +18.149% |
| 2025-06-23 | 26.99 | 27.19 | 26.99 | 27.19 | +0.663% | 2,468 | +19.028% |
| 2025-06-20 | 27.03 | 27.03 | 27.01 | 27.01 | -0.105% | 131 | +19.818% |
| 2025-06-18 | 27.04 | 27.04 | 27.04 | 27.04 | +0.112% | 0 | +19.692% |
| 2025-06-17 | 27.10 | 27.10 | 27.01 | 27.01 | -0.617% | 2,242 | +19.826% |
| 2025-06-16 | 27.20 | 27.20 | 27.18 | 27.18 | +0.631% | 206 | +19.087% |
| 2025-06-13 | 27.06 | 27.06 | 27.01 | 27.01 | -0.638% | 110 | +19.838% |
| 2025-06-12 | 27.18 | 27.18 | 27.18 | 27.18 | +0.117% | 9 | +19.073% |
| 2025-06-11 | 27.19 | 27.19 | 27.15 | 27.15 | -0.107% | 100 | +19.213% |
| 2025-06-10 | 27.18 | 27.18 | 27.18 | 27.18 | +0.347% | 58 | +19.085% |
| 2025-06-09 | 27.08 | 27.08 | 27.08 | 27.08 | +0.031% | 30 | +19.498% |
| 2025-06-06 | 27.11 | 27.13 | 27.05 | 27.08 | +0.677% | 4,500 | +19.534% |
| 2025-06-05 | 26.97 | 26.97 | 26.89 | 26.89 | -0.338% | 117 | +20.343% |
| 2025-06-04 | 26.98 | 26.98 | 26.98 | 26.98 | -0.047% | 0 | +19.937% |
| 2025-06-03 | 26.94 | 27.00 | 26.94 | 27.00 | +0.428% | 100 | +19.881% |
| 2025-06-02 | 26.74 | 26.88 | 26.74 | 26.88 | +0.646% | 500 | +20.394% |
| 2025-05-30 | 26.73 | 26.79 | 26.71 | 26.71 | -0.150% | 5,076 | +21.172% |
| 2025-05-29 | 26.81 | 26.81 | 26.75 | 26.75 | +0.045% | 2,201 | +20.991% |
| 2025-05-28 | 26.74 | 26.74 | 26.74 | 26.74 | -0.287% | 0 | +21.045% |
| 2025-05-27 | 26.81 | 26.81 | 26.81 | 26.81 | +1.170% | 179 | +20.698% |
| 2025-05-23 | 26.55 | 26.55 | 26.50 | 26.50 | -0.381% | 637 | +22.109% |
| 2025-05-22 | 26.61 | 26.61 | 26.61 | 26.61 | -0.052% | 0 | +21.644% |
| 2025-05-21 | 26.83 | 26.83 | 26.62 | 26.62 | -0.914% | 301 | +21.581% |
| 2025-05-20 | 26.81 | 26.87 | 26.77 | 26.87 | -0.225% | 4,985 | +20.469% |
| 2025-05-19 | 26.93 | 26.93 | 26.93 | 26.93 | +0.064% | 0 | +20.198% |
| 2025-05-16 | 26.91 | 26.91 | 26.91 | 26.91 | +0.490% | 0 | +20.275% |
| 2025-05-15 | 26.78 | 26.78 | 26.78 | 26.78 | +0.241% | 1 | +20.864% |
| 2025-05-14 | 26.71 | 26.71 | 26.71 | 26.71 | +0.060% | 0 | +21.155% |
| 2025-05-13 | 26.70 | 26.70 | 26.70 | 26.70 | +0.535% | 0 | +21.227% |
| 2025-05-12 | 26.56 | 26.56 | 26.56 | 26.56 | +1.841% | 0 | +21.876% |
| 2025-05-09 | 26.08 | 26.08 | 26.08 | 26.08 | -0.084% | 2 | +24.119% |
| 2025-05-08 | 26.10 | 26.10 | 26.10 | 26.10 | +0.317% | 27 | +24.016% |
| 2025-05-07 | 26.02 | 26.02 | 26.02 | 26.02 | +0.176% | 0 | +24.409% |
| 2025-05-06 | 25.97 | 25.97 | 25.97 | 25.97 | -0.381% | 0 | +24.627% |
| 2025-05-05 | 26.07 | 26.07 | 26.07 | 26.07 | -0.372% | 0 | +24.153% |
| 2025-05-02 | 26.17 | 26.17 | 26.17 | 26.17 | +0.806% | 0 | +23.691% |
| 2025-05-01 | 26.00 | 26.00 | 25.96 | 25.96 | +0.339% | 170 | +24.688% |
| 2025-04-30 | 25.59 | 25.87 | 25.59 | 25.87 | +0.176% | 100 | +25.111% |
| 2025-04-29 | 25.72 | 25.82 | 25.72 | 25.82 | +0.314% | 210 | +25.332% |
| 2025-04-28 | 25.61 | 25.74 | 25.61 | 25.74 | +0.103% | 110 | +25.725% |
| 2025-04-25 | 25.57 | 25.72 | 25.57 | 25.72 | +0.363% | 254 | +25.855% |
| 2025-04-24 | 25.62 | 25.62 | 25.62 | 25.62 | +0.980% | 0 | +26.312% |
| 2025-04-23 | 25.40 | 25.40 | 25.37 | 25.37 | +0.896% | 108 | +27.550% |
| 2025-04-22 | 25.06 | 25.17 | 25.06 | 25.15 | +1.132% | 744 | +28.693% |
| 2025-04-21 | 24.84 | 24.87 | 24.84 | 24.87 | -1.026% | 101 | +30.150% |
| 2025-04-17 | 25.21 | 25.21 | 25.13 | 25.13 | +0.051% | 115 | +28.815% |
| 2025-04-16 | 25.17 | 25.17 | 25.11 | 25.11 | -1.174% | 106 | +28.880% |
| 2025-04-15 | 25.48 | 25.48 | 25.41 | 25.41 | -0.336% | 108 | +27.368% |
| 2025-04-14 | 25.44 | 25.50 | 25.44 | 25.50 | +0.527% | 104 | +26.939% |
| 2025-04-11 | 25.21 | 25.36 | 25.17 | 25.36 | +0.958% | 323 | +27.609% |
| 2025-04-10 | 25.19 | 25.19 | 25.06 | 25.12 | 0.000% | 200 | +28.831% |