PSFJ
Pacer Swan SOS Flex (July) ETF
stockBATSETF
At CloseOct 2, 2026
36.13USD+0.427%(+0.15)297
36.18Bid36.25Ask0.07SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
36.13USD0.000%(0.00)
PSFJ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 36.07 | 36.13 | 36.07 | 36.13 | +0.427% | 918 | 0.000% |
| 2026-10-01 | 35.98 | 35.98 | 35.98 | 35.98 | +0.032% | 69 | +0.427% |
| 2026-09-30 | 36.12 | 36.12 | 35.97 | 35.97 | -0.028% | 328 | +0.459% |
| 2026-09-29 | 36.03 | 36.03 | 35.98 | 35.98 | -0.067% | 418 | +0.431% |
| 2026-09-28 | 36.08 | 36.08 | 36.00 | 36.00 | -0.508% | 123 | +0.363% |
| 2026-09-25 | 36.18 | 36.18 | 36.18 | 36.18 | +0.368% | 23 | -0.147% |
| 2026-09-24 | 36.02 | 36.08 | 35.96 | 36.05 | +0.030% | 23,753 | +0.220% |
| 2026-09-23 | 36.17 | 36.17 | 36.03 | 36.04 | -0.385% | 12,837 | +0.250% |
| 2026-09-22 | 36.19 | 36.19 | 36.18 | 36.18 | +0.028% | 577 | -0.136% |
| 2026-09-21 | 36.11 | 36.23 | 36.11 | 36.17 | +0.846% | 20,628 | -0.108% |
| 2026-09-18 | 35.87 | 35.87 | 35.87 | 35.87 | +0.015% | 14 | +0.737% |
| 2026-09-17 | 35.81 | 35.86 | 35.78 | 35.86 | +0.894% | 4,714 | +0.752% |
| 2026-09-16 | 35.71 | 35.80 | 35.50 | 35.54 | -0.294% | 21,147 | +1.652% |
| 2026-09-15 | 35.71 | 35.72 | 35.65 | 35.65 | -0.172% | 3,908 | +1.353% |
| 2026-09-14 | 35.68 | 35.80 | 35.66 | 35.71 | -0.279% | 34,944 | +1.179% |
| 2026-09-11 | 35.83 | 35.87 | 35.81 | 35.81 | +0.435% | 18,124 | +0.896% |
| 2026-09-10 | 35.75 | 35.75 | 35.62 | 35.65 | -0.358% | 9,415 | +1.335% |
| 2026-09-09 | 35.82 | 35.82 | 35.76 | 35.78 | -0.243% | 9,087 | +0.972% |
| 2026-09-08 | 35.91 | 35.95 | 35.87 | 35.87 | -0.389% | 13,973 | +0.727% |
| 2026-09-04 | 36.05 | 36.05 | 36.01 | 36.01 | -0.208% | 4,739 | +0.336% |
| 2026-09-03 | 35.93 | 36.08 | 35.92 | 36.08 | +0.679% | 4,680 | +0.127% |
| 2026-09-02 | 35.72 | 35.89 | 35.72 | 35.84 | +0.320% | 25,937 | +0.807% |
| 2026-09-01 | 35.80 | 35.83 | 35.73 | 35.73 | -0.411% | 32,173 | +1.129% |
| 2026-08-31 | 35.82 | 35.87 | 35.81 | 35.87 | -0.145% | 3,860 | +0.714% |
| 2026-08-28 | 35.94 | 35.95 | 35.91 | 35.93 | -0.063% | 12,319 | +0.568% |
| 2026-08-27 | 35.90 | 35.95 | 35.90 | 35.95 | +0.355% | 197 | +0.504% |
| 2026-08-26 | 35.84 | 35.84 | 35.82 | 35.82 | -0.036% | 2,176 | +0.861% |
| 2026-08-25 | 35.82 | 35.84 | 35.81 | 35.84 | +0.085% | 11,367 | +0.824% |
| 2026-08-24 | 35.81 | 35.81 | 35.80 | 35.80 | -0.044% | 2,199 | +0.910% |
| 2026-08-21 | 35.81 | 35.85 | 35.81 | 35.82 | +0.044% | 3,793 | +0.866% |
| 2026-08-20 | 35.85 | 35.86 | 35.80 | 35.80 | -0.245% | 34,190 | +0.910% |
| 2026-08-19 | 35.90 | 35.94 | 35.88 | 35.89 | +0.203% | 4,991 | +0.663% |
| 2026-08-18 | 35.82 | 35.91 | 35.82 | 35.82 | -0.486% | 45,496 | +0.868% |
| 2026-08-17 | 36.01 | 36.04 | 35.99 | 35.99 | -0.050% | 6,423 | +0.378% |
| 2026-08-14 | 36.00 | 36.01 | 36.00 | 36.01 | -0.123% | 155 | +0.327% |
| 2026-08-13 | 36.07 | 36.08 | 36.02 | 36.06 | +0.322% | 4,507 | +0.204% |
| 2026-08-12 | 35.92 | 35.94 | 35.92 | 35.94 | +0.130% | 2,239 | +0.527% |
| 2026-08-11 | 35.93 | 35.93 | 35.87 | 35.90 | -0.157% | 17,552 | +0.657% |
| 2026-08-10 | 35.95 | 36.00 | 35.93 | 35.95 | +0.004% | 24,875 | +0.499% |
| 2026-08-07 | 35.87 | 35.98 | 35.87 | 35.95 | +0.252% | 3,834 | +0.503% |
| 2026-08-06 | 35.90 | 35.92 | 35.86 | 35.86 | -0.167% | 45,578 | +0.755% |
| 2026-08-05 | 35.94 | 35.94 | 35.92 | 35.92 | +0.217% | 44,662 | +0.587% |
| 2026-08-04 | 35.78 | 35.84 | 35.78 | 35.84 | +0.942% | 1,401 | +0.805% |
| 2026-08-03 | 35.45 | 35.53 | 35.39 | 35.51 | +0.720% | 6,700 | +1.755% |
| 2026-07-31 | 35.13 | 35.25 | 34.94 | 35.25 | +0.611% | 4,548 | +2.487% |
| 2026-07-30 | 34.91 | 35.04 | 34.87 | 35.04 | +0.994% | 5,671 | +3.113% |
| 2026-07-29 | 34.97 | 35.01 | 34.70 | 34.70 | -1.001% | 10,019 | +4.139% |
| 2026-07-28 | 34.89 | 35.21 | 34.89 | 35.05 | +0.269% | 8,792 | +3.097% |
| 2026-07-27 | 35.07 | 35.07 | 34.86 | 34.95 | +0.104% | 12,672 | +3.374% |
| 2026-07-24 | 34.92 | 35.06 | 34.89 | 34.92 | +0.170% | 8,724 | +3.481% |
| 2026-07-23 | 34.93 | 34.93 | 34.82 | 34.86 | -0.941% | 5,554 | +3.658% |
| 2026-07-22 | 35.14 | 35.23 | 35.14 | 35.19 | +0.004% | 6,558 | +2.683% |
| 2026-07-21 | 35.06 | 35.20 | 35.06 | 35.19 | +0.564% | 3,511 | +2.687% |
| 2026-07-20 | 35.10 | 35.12 | 34.96 | 34.99 | -0.234% | 6,455 | +3.267% |
| 2026-07-17 | 34.92 | 35.33 | 34.92 | 35.07 | -0.398% | 60,406 | +3.025% |
| 2026-07-16 | 35.27 | 35.30 | 35.15 | 35.21 | -0.331% | 6,068 | +2.615% |
| 2026-07-15 | 35.30 | 35.33 | 35.26 | 35.33 | +0.209% | 6,541 | +2.276% |
| 2026-07-14 | 35.20 | 35.30 | 35.19 | 35.25 | +0.309% | 8,583 | +2.489% |
| 2026-07-13 | 35.25 | 35.25 | 35.14 | 35.14 | -0.452% | 1,077 | +2.806% |
| 2026-07-10 | 35.23 | 35.30 | 35.21 | 35.30 | +0.306% | 2,055 | +2.341% |
| 2026-07-09 | 35.15 | 35.23 | 35.09 | 35.20 | +0.468% | 3,435 | +2.654% |
| 2026-07-08 | 35.03 | 35.03 | 35.03 | 35.03 | -0.231% | 254 | +3.134% |
| 2026-07-07 | 35.14 | 35.18 | 35.05 | 35.11 | -0.294% | 188,554 | +2.896% |
| 2026-07-06 | 35.11 | 35.22 | 35.11 | 35.22 | +0.530% | 6,557 | +2.594% |
| 2026-07-02 | 35.03 | 35.22 | 34.93 | 35.03 | +0.007% | 13,615 | +3.138% |
| 2026-07-01 | 34.99 | 35.14 | 34.99 | 35.03 | -0.400% | 7,726 | +3.145% |
| 2026-06-30 | 35.20 | 35.20 | 35.17 | 35.17 | +0.014% | 19,349 | +2.732% |
| 2026-06-29 | 35.16 | 35.16 | 35.16 | 35.16 | +0.414% | 8 | +2.747% |
| 2026-06-26 | 35.17 | 35.18 | 35.02 | 35.02 | -0.327% | 13,187 | +3.172% |
| 2026-06-25 | 35.08 | 35.14 | 35.08 | 35.13 | +0.100% | 2,064 | +2.834% |
| 2026-06-24 | 35.10 | 35.10 | 35.10 | 35.10 | +0.000% | 101 | +2.937% |
| 2026-06-23 | 34.91 | 35.10 | 34.91 | 35.10 | -0.071% | 3,126 | +2.937% |
| 2026-06-22 | 35.13 | 35.13 | 35.13 | 35.13 | +0.043% | 0 | +2.864% |
| 2026-06-18 | 35.07 | 35.11 | 35.07 | 35.11 | +0.171% | 478 | +2.908% |
| 2026-06-17 | 35.08 | 35.08 | 35.05 | 35.05 | -0.114% | 1,569 | +3.084% |
| 2026-06-16 | 35.09 | 35.12 | 35.07 | 35.09 | +0.014% | 69,503 | +2.966% |
| 2026-06-15 | 35.09 | 35.09 | 35.09 | 35.09 | +0.186% | 27 | +2.981% |
| 2026-06-12 | 35.02 | 35.02 | 35.02 | 35.02 | +0.344% | 369 | +3.172% |
| 2026-06-11 | 34.84 | 34.92 | 34.84 | 34.90 | +0.261% | 1,405 | +3.527% |
| 2026-06-10 | 34.78 | 34.81 | 34.78 | 34.81 | -0.255% | 3,695 | +3.797% |
| 2026-06-09 | 34.82 | 34.90 | 34.82 | 34.90 | -0.134% | 1,021 | +3.533% |
| 2026-06-08 | 34.95 | 34.95 | 34.95 | 34.95 | +0.186% | 0 | +3.394% |
| 2026-06-05 | 34.88 | 34.88 | 34.88 | 34.88 | -0.386% | 50 | +3.586% |
| 2026-06-04 | 35.02 | 35.02 | 35.02 | 35.02 | +0.043% | 0 | +3.187% |
| 2026-06-03 | 35.00 | 35.00 | 35.00 | 35.00 | -0.014% | 103 | +3.231% |
| 2026-06-02 | 35.01 | 35.01 | 35.01 | 35.01 | +0.057% | 0 | +3.216% |
| 2026-06-01 | 34.98 | 34.98 | 34.98 | 34.98 | 0.000% | 524 | +3.275% |
| 2026-05-29 | 34.98 | 34.98 | 34.98 | 34.98 | +0.100% | 127 | +3.275% |
| 2026-05-28 | 34.95 | 34.95 | 34.95 | 34.95 | +0.057% | 4 | +3.379% |
| 2026-05-27 | 34.90 | 34.93 | 34.90 | 34.93 | +0.044% | 730 | +3.437% |
| 2026-05-26 | 34.91 | 34.91 | 34.91 | 34.91 | +0.172% | 356 | +3.482% |
| 2026-05-22 | 34.78 | 34.85 | 34.78 | 34.85 | +0.043% | 202 | +3.661% |
| 2026-05-21 | 34.80 | 34.84 | 34.80 | 34.84 | +0.129% | 1,141 | +3.705% |
| 2026-05-20 | 34.78 | 34.80 | 34.78 | 34.80 | +0.224% | 200 | +3.839% |
| 2026-05-19 | 34.72 | 34.75 | 34.72 | 34.72 | -0.165% | 425 | +4.072% |
| 2026-05-18 | 34.70 | 34.77 | 34.69 | 34.77 | +0.129% | 2,294 | +3.900% |
| 2026-05-15 | 34.74 | 34.74 | 34.73 | 34.73 | -0.187% | 214 | +4.034% |
| 2026-05-14 | 34.80 | 34.80 | 34.80 | 34.80 | +0.144% | 0 | +3.839% |
| 2026-05-13 | 34.74 | 34.77 | 34.74 | 34.74 | +0.130% | 8,552 | +3.989% |
| 2026-05-12 | 34.70 | 34.70 | 34.70 | 34.70 | +0.029% | 0 | +4.124% |
| 2026-05-11 | 34.66 | 34.69 | 34.65 | 34.69 | +0.058% | 1,354 | +4.154% |
| 2026-05-08 | 34.66 | 34.67 | 34.66 | 34.67 | +0.159% | 544 | +4.214% |
| 2026-05-07 | 34.60 | 34.62 | 34.58 | 34.62 | -0.058% | 2,638 | +4.379% |
| 2026-05-06 | 34.51 | 34.63 | 34.51 | 34.63 | +0.319% | 406 | +4.319% |
| 2026-05-05 | 34.50 | 34.52 | 34.50 | 34.52 | +0.261% | 8,035 | +4.651% |
| 2026-05-04 | 34.49 | 34.49 | 34.44 | 34.44 | -0.158% | 1,125 | +4.925% |
| 2026-05-01 | 34.51 | 34.51 | 34.49 | 34.49 | +0.086% | 333 | +4.759% |
| 2026-04-30 | 34.37 | 34.46 | 34.37 | 34.46 | +0.465% | 100 | +4.849% |
| 2026-04-29 | 34.29 | 34.30 | 34.28 | 34.30 | -0.057% | 829 | +5.336% |
| 2026-04-28 | 34.28 | 34.32 | 34.28 | 34.32 | -0.073% | 316 | +5.277% |
| 2026-04-27 | 34.31 | 34.34 | 34.31 | 34.34 | +0.073% | 104 | +5.200% |
| 2026-04-24 | 34.30 | 34.32 | 34.30 | 34.32 | +0.303% | 508 | +5.277% |
| 2026-04-23 | 34.26 | 34.26 | 34.11 | 34.22 | -0.117% | 1,594 | +5.596% |
| 2026-04-22 | 34.23 | 34.26 | 34.22 | 34.26 | +0.414% | 529 | +5.472% |
| 2026-04-21 | 34.15 | 34.15 | 34.12 | 34.12 | -0.263% | 153 | +5.909% |
| 2026-04-20 | 34.19 | 34.20 | 34.17 | 34.20 | -0.131% | 2,257 | +5.630% |
| 2026-04-17 | 34.25 | 34.25 | 34.25 | 34.25 | +0.469% | 45 | +5.492% |
| 2026-04-16 | 34.05 | 34.09 | 34.05 | 34.09 | +0.032% | 231 | +5.987% |
| 2026-04-15 | 34.08 | 34.08 | 34.08 | 34.08 | +0.366% | 173 | +6.020% |
| 2026-04-14 | 33.86 | 33.95 | 33.86 | 33.95 | +0.461% | 274 | +6.408% |
| 2026-04-13 | 33.58 | 33.80 | 33.58 | 33.80 | +0.593% | 306 | +6.898% |
| 2026-04-10 | 33.60 | 33.60 | 33.60 | 33.60 | -0.015% | 0 | +7.532% |
| 2026-04-09 | 33.48 | 33.60 | 33.48 | 33.60 | +0.398% | 520 | +7.516% |
| 2026-04-08 | 33.30 | 33.47 | 33.30 | 33.47 | +1.547% | 1,489 | +7.944% |
| 2026-04-07 | 32.90 | 32.96 | 32.90 | 32.96 | +0.056% | 302 | +9.614% |
| 2026-04-06 | 32.94 | 32.94 | 32.94 | 32.94 | +0.235% | 71 | +9.676% |
| 2026-04-02 | 32.71 | 32.87 | 32.71 | 32.87 | +0.141% | 128 | +9.933% |
| 2026-04-01 | 32.81 | 32.96 | 32.81 | 32.82 | +0.498% | 3,434 | +10.088% |
| 2026-03-31 | 32.32 | 32.66 | 32.32 | 32.66 | +1.832% | 116 | +10.636% |
| 2026-03-30 | 32.20 | 32.20 | 32.07 | 32.07 | -0.218% | 498 | +12.663% |
| 2026-03-27 | 32.31 | 32.31 | 32.14 | 32.14 | -1.071% | 1,709 | +12.417% |
| 2026-03-26 | 32.66 | 32.66 | 32.49 | 32.49 | -1.030% | 220 | +11.213% |
| 2026-03-25 | 32.83 | 32.85 | 32.83 | 32.83 | +0.336% | 1,173 | +10.068% |
| 2026-03-24 | 32.72 | 32.79 | 32.72 | 32.72 | -0.295% | 3,406 | +10.437% |
| 2026-03-23 | 32.81 | 32.87 | 32.76 | 32.81 | +0.781% | 4,705 | +10.112% |
| 2026-03-20 | 32.74 | 32.74 | 32.49 | 32.56 | -0.891% | 1,191 | +10.972% |
| 2026-03-19 | 32.86 | 32.86 | 32.74 | 32.85 | -0.148% | 206 | +9.984% |
| 2026-03-18 | 33.06 | 33.06 | 32.90 | 32.90 | -0.784% | 3,044 | +9.821% |
| 2026-03-17 | 33.26 | 33.26 | 33.16 | 33.16 | +0.240% | 1,265 | +8.960% |
| 2026-03-16 | 33.10 | 33.10 | 33.06 | 33.08 | +0.676% | 210 | +9.222% |
| 2026-03-13 | 33.04 | 33.04 | 32.86 | 32.86 | -0.314% | 18,422 | +9.960% |
| 2026-03-12 | 32.96 | 32.96 | 32.96 | 32.96 | -0.807% | 0 | +9.615% |
| 2026-03-11 | 33.16 | 33.23 | 33.16 | 33.23 | +0.043% | 1,512 | +8.730% |
| 2026-03-10 | 33.18 | 33.22 | 33.18 | 33.22 | -0.144% | 483 | +8.778% |
| 2026-03-09 | 32.86 | 33.26 | 32.86 | 33.26 | +0.579% | 779 | +8.621% |
| 2026-03-06 | 33.11 | 33.11 | 33.07 | 33.07 | -0.833% | 848 | +9.250% |
| 2026-03-05 | 33.26 | 33.35 | 33.22 | 33.35 | -0.336% | 547 | +8.340% |
| 2026-03-04 | 33.44 | 33.46 | 33.44 | 33.46 | +0.448% | 855 | +7.975% |
| 2026-03-03 | 33.05 | 33.34 | 33.05 | 33.31 | -0.404% | 207 | +8.459% |
| 2026-03-02 | 33.41 | 33.45 | 33.41 | 33.45 | -0.016% | 103 | +8.021% |
| 2026-02-27 | 33.39 | 33.45 | 33.39 | 33.45 | -0.249% | 1,008 | +8.004% |
| 2026-02-26 | 33.50 | 33.54 | 33.48 | 33.54 | -0.200% | 726 | +7.735% |
| 2026-02-25 | 33.55 | 33.60 | 33.55 | 33.60 | +0.399% | 970 | +7.520% |
| 2026-02-24 | 33.44 | 33.47 | 33.44 | 33.47 | +0.463% | 734 | +7.949% |
| 2026-02-23 | 33.37 | 33.37 | 33.32 | 33.32 | -0.400% | 400 | +8.449% |
| 2026-02-20 | 33.45 | 33.45 | 33.45 | 33.45 | +0.272% | 965 | +8.015% |
| 2026-02-19 | 33.41 | 33.41 | 33.32 | 33.36 | -0.222% | 1,593 | +8.309% |
| 2026-02-18 | 33.44 | 33.46 | 33.43 | 33.43 | +0.233% | 990 | +8.069% |
| 2026-02-17 | 33.10 | 33.36 | 33.10 | 33.36 | +0.286% | 3,058 | +8.320% |
| 2026-02-13 | 33.20 | 33.34 | 33.20 | 33.26 | -0.163% | 1,400 | +8.630% |
| 2026-02-12 | 33.52 | 33.52 | 33.31 | 33.31 | -0.611% | 100 | +8.452% |
| 2026-02-11 | 33.45 | 33.52 | 33.45 | 33.52 | +0.067% | 107 | +7.789% |
| 2026-02-10 | 33.58 | 33.58 | 33.50 | 33.50 | -0.144% | 953 | +7.862% |
| 2026-02-09 | 33.45 | 33.57 | 33.45 | 33.55 | +0.316% | 2,111 | +7.707% |
| 2026-02-06 | 33.33 | 33.46 | 33.33 | 33.44 | +0.917% | 2,024 | +8.047% |
| 2026-02-05 | 33.23 | 33.23 | 33.14 | 33.14 | -0.715% | 320 | +9.037% |
| 2026-02-04 | 33.43 | 33.44 | 33.33 | 33.37 | -0.155% | 2,003 | +8.258% |
| 2026-02-03 | 33.55 | 33.55 | 33.35 | 33.43 | -0.100% | 1,187 | +8.090% |
| 2026-02-02 | 33.55 | 33.55 | 33.46 | 33.46 | +0.062% | 2,414 | +7.982% |
| 2026-01-30 | 33.44 | 33.44 | 33.44 | 33.44 | -0.153% | 0 | +8.049% |
| 2026-01-29 | 33.31 | 33.49 | 33.31 | 33.49 | -0.087% | 2,347 | +7.884% |
| 2026-01-28 | 33.50 | 33.52 | 33.49 | 33.52 | +0.059% | 5,193 | +7.790% |
| 2026-01-27 | 33.50 | 33.50 | 33.50 | 33.50 | +0.130% | 0 | +7.853% |
| 2026-01-26 | 33.49 | 33.49 | 33.46 | 33.46 | +0.189% | 205 | +7.994% |
| 2026-01-23 | 33.40 | 33.43 | 33.39 | 33.39 | -0.005% | 4,900 | +8.198% |
| 2026-01-22 | 33.38 | 33.40 | 33.38 | 33.40 | +0.327% | 1,088 | +8.193% |
| 2026-01-21 | 33.23 | 33.35 | 33.14 | 33.29 | +0.622% | 12,121 | +8.547% |
| 2026-01-20 | 33.21 | 33.21 | 33.08 | 33.08 | -0.986% | 414 | +9.221% |
| 2026-01-16 | 33.39 | 33.42 | 33.39 | 33.41 | +0.059% | 200 | +8.144% |
| 2026-01-15 | 33.44 | 33.46 | 33.39 | 33.39 | +0.181% | 2,120 | +8.208% |
| 2026-01-14 | 33.27 | 33.33 | 33.27 | 33.33 | -0.165% | 1,316 | +8.404% |
| 2026-01-13 | 33.41 | 33.41 | 33.38 | 33.38 | -0.180% | 100 | +8.225% |
| 2026-01-12 | 33.42 | 33.45 | 33.42 | 33.45 | +0.055% | 1,961 | +8.030% |
| 2026-01-09 | 33.43 | 33.43 | 33.43 | 33.43 | +0.278% | 63 | +8.090% |
| 2026-01-08 | 33.33 | 33.33 | 33.33 | 33.33 | +0.069% | 3 | +8.391% |
| 2026-01-07 | 33.30 | 33.31 | 33.30 | 33.31 | -0.147% | 330 | +8.465% |
| 2026-01-06 | 33.22 | 33.36 | 33.22 | 33.36 | +0.267% | 538 | +8.306% |
| 2026-01-05 | 33.28 | 33.31 | 33.27 | 33.27 | +0.380% | 2,186 | +8.595% |
| 2026-01-02 | 33.21 | 33.29 | 33.15 | 33.15 | -0.072% | 27,450 | +9.009% |
| 2025-12-31 | 33.21 | 33.21 | 33.17 | 33.17 | -0.268% | 220 | +8.930% |
| 2025-12-30 | 33.27 | 33.27 | 33.26 | 33.26 | -0.009% | 837 | +8.638% |
| 2025-12-29 | 33.26 | 33.26 | 33.26 | 33.26 | -0.087% | 200 | +8.628% |
| 2025-12-26 | 33.29 | 33.29 | 33.29 | 33.29 | +0.056% | 470 | +8.534% |
| 2025-12-24 | 33.27 | 33.27 | 33.27 | 33.27 | +0.066% | 1 | +8.595% |
| 2025-12-23 | 33.21 | 33.25 | 33.21 | 33.25 | +0.313% | 108 | +8.667% |
| 2025-12-22 | 33.16 | 33.16 | 33.15 | 33.15 | +0.228% | 6,602 | +9.007% |
| 2025-12-19 | 33.07 | 33.07 | 33.07 | 33.07 | +0.347% | 201 | +9.255% |
| 2025-12-18 | 32.91 | 32.99 | 32.91 | 32.96 | +0.459% | 36,006 | +9.635% |
| 2025-12-17 | 32.93 | 32.93 | 32.80 | 32.80 | -0.498% | 206 | +10.138% |
| 2025-12-16 | 32.98 | 32.98 | 32.90 | 32.97 | +0.015% | 46,104 | +9.590% |
| 2025-12-15 | 33.01 | 33.01 | 32.96 | 32.96 | -0.022% | 1,429 | +9.606% |
| 2025-12-12 | 33.04 | 33.04 | 32.96 | 32.97 | -0.407% | 540 | +9.582% |
| 2025-12-11 | 33.09 | 33.11 | 33.09 | 33.11 | +0.101% | 254 | +9.136% |
| 2025-12-10 | 32.95 | 33.07 | 32.95 | 33.07 | +0.303% | 314 | +9.246% |
| 2025-12-09 | 32.98 | 32.98 | 32.97 | 32.97 | +0.052% | 445 | +9.577% |
| 2025-12-08 | 32.96 | 32.96 | 32.96 | 32.96 | -0.134% | 130 | +9.634% |
| 2025-12-05 | 33.03 | 33.03 | 33.00 | 33.00 | +0.122% | 1,450 | +9.488% |
| 2025-12-04 | 32.91 | 32.99 | 32.91 | 32.96 | +0.014% | 790 | +9.621% |
| 2025-12-03 | 32.95 | 32.95 | 32.95 | 32.95 | +0.228% | 0 | +9.637% |
| 2025-12-02 | 32.89 | 32.92 | 32.87 | 32.88 | +0.141% | 2,051 | +9.887% |
| 2025-12-01 | 32.84 | 32.90 | 32.83 | 32.83 | -0.162% | 816 | +10.042% |
| 2025-11-28 | 32.84 | 32.89 | 32.84 | 32.89 | +0.211% | 350 | +9.864% |
| 2025-11-26 | 32.84 | 32.84 | 32.82 | 32.82 | +0.339% | 330 | +10.095% |
| 2025-11-25 | 32.71 | 32.71 | 32.71 | 32.71 | +0.500% | 2 | +10.469% |
| 2025-11-24 | 32.43 | 32.54 | 32.43 | 32.54 | +0.951% | 1,172 | +11.022% |
| 2025-11-21 | 32.28 | 32.28 | 32.24 | 32.24 | +0.441% | 321 | +12.078% |
| 2025-11-20 | 32.67 | 32.67 | 32.10 | 32.10 | -0.757% | 3,778 | +12.573% |
| 2025-11-19 | 32.30 | 32.34 | 32.30 | 32.34 | +0.162% | 303 | +11.721% |
| 2025-11-18 | 32.32 | 32.35 | 32.29 | 32.29 | -0.309% | 482 | +11.902% |
| 2025-11-17 | 32.39 | 32.39 | 32.39 | 32.39 | -0.466% | 10 | +11.556% |
| 2025-11-14 | 32.61 | 32.61 | 32.54 | 32.54 | -0.108% | 3,451 | +11.036% |
| 2025-11-13 | 32.65 | 32.65 | 32.58 | 32.58 | -0.625% | 485 | +10.916% |
| 2025-11-12 | 32.78 | 32.78 | 32.73 | 32.78 | +0.122% | 1,404 | +10.222% |
| 2025-11-11 | 32.76 | 32.76 | 32.74 | 32.74 | -0.045% | 1,180 | +10.357% |
| 2025-11-10 | 32.78 | 32.80 | 32.75 | 32.75 | +0.707% | 2,146 | +10.307% |
| 2025-11-07 | 32.35 | 32.52 | 32.25 | 32.52 | +0.081% | 2,582 | +11.087% |
| 2025-11-06 | 32.58 | 32.58 | 32.49 | 32.50 | -0.402% | 1,035 | +11.176% |
| 2025-11-05 | 32.65 | 32.75 | 32.63 | 32.63 | +0.189% | 18,937 | +10.729% |
| 2025-11-04 | 32.67 | 32.70 | 32.56 | 32.57 | -0.448% | 3,457 | +10.939% |
| 2025-11-03 | 32.70 | 32.72 | 32.69 | 32.72 | +0.007% | 3,992 | +10.441% |
| 2025-10-31 | 32.74 | 32.75 | 32.66 | 32.71 | +0.058% | 10,740 | +10.449% |
| 2025-10-30 | 32.82 | 32.82 | 32.69 | 32.69 | -0.384% | 40,155 | +10.512% |
| 2025-10-29 | 32.85 | 32.88 | 32.80 | 32.82 | -0.113% | 5,344 | +10.088% |
| 2025-10-28 | 32.86 | 32.86 | 32.86 | 32.86 | -0.040% | 483 | +9.964% |
| 2025-10-27 | 32.82 | 32.87 | 32.82 | 32.87 | +0.448% | 3,055 | +9.921% |
| 2025-10-24 | 32.74 | 32.74 | 32.72 | 32.72 | +0.284% | 183 | +10.413% |
| 2025-10-23 | 32.53 | 32.67 | 32.53 | 32.63 | +0.270% | 4,170 | +10.727% |
| 2025-10-22 | 32.58 | 32.58 | 32.54 | 32.54 | -0.202% | 2,500 | +11.026% |
| 2025-10-21 | 32.65 | 32.65 | 32.61 | 32.61 | -0.036% | 1,104 | +10.802% |
| 2025-10-20 | 32.50 | 32.62 | 32.50 | 32.62 | +0.674% | 6,418 | +10.763% |
| 2025-10-17 | 32.22 | 32.40 | 32.21 | 32.40 | +0.500% | 4,008 | +11.509% |
| 2025-10-16 | 32.42 | 32.43 | 32.24 | 32.24 | -0.427% | 3,000 | +12.066% |
| 2025-10-15 | 32.45 | 32.45 | 32.38 | 32.38 | +0.133% | 2,300 | +11.587% |
| 2025-10-14 | 32.17 | 32.38 | 32.17 | 32.34 | -0.100% | 2,576 | +11.736% |
| 2025-10-13 | 32.30 | 32.37 | 32.30 | 32.37 | +0.554% | 5,001 | +11.624% |
| 2025-10-10 | 32.57 | 32.57 | 32.19 | 32.19 | -1.015% | 10,071 | +12.243% |
| 2025-10-09 | 32.59 | 32.59 | 32.52 | 32.52 | -0.122% | 3,196 | +11.104% |
| 2025-10-08 | 32.52 | 32.56 | 32.51 | 32.56 | +0.191% | 2,241 | +10.968% |
| 2025-10-07 | 32.58 | 32.58 | 32.49 | 32.50 | -0.230% | 1,875 | +11.180% |
| 2025-10-06 | 32.53 | 32.58 | 32.53 | 32.57 | +0.219% | 3,588 | +10.925% |
| 2025-10-03 | 32.53 | 32.57 | 32.50 | 32.50 | +0.040% | 699 | +11.168% |
| 2025-10-02 | 32.49 | 32.53 | 32.49 | 32.49 | -0.066% | 9,943 | +11.213% |
| 2025-10-01 | 32.44 | 32.55 | 32.44 | 32.51 | +0.153% | 2,937 | +11.139% |
| 2025-09-30 | 32.39 | 32.46 | 32.36 | 32.46 | +0.093% | 1,626 | +11.309% |
| 2025-09-29 | 32.44 | 32.46 | 32.40 | 32.43 | +0.187% | 13,907 | +11.412% |
| 2025-09-26 | 32.33 | 32.37 | 32.28 | 32.37 | +0.359% | 2,891 | +11.620% |
| 2025-09-25 | 32.23 | 32.29 | 32.18 | 32.25 | -0.150% | 5,052 | +12.021% |
| 2025-09-24 | 32.37 | 32.37 | 32.30 | 32.30 | -0.116% | 7,083 | +11.852% |
| 2025-09-23 | 32.42 | 32.43 | 32.34 | 32.34 | -0.246% | 16,513 | +11.722% |
| 2025-09-22 | 32.36 | 32.42 | 32.36 | 32.42 | +0.106% | 5,374 | +11.447% |
| 2025-09-19 | 32.37 | 32.40 | 32.34 | 32.39 | +0.173% | 3,479 | +11.565% |
| 2025-09-18 | 32.32 | 32.34 | 32.32 | 32.33 | +0.160% | 3,604 | +11.758% |
| 2025-09-17 | 32.28 | 32.28 | 32.23 | 32.28 | -0.024% | 5,393 | +11.937% |
| 2025-09-16 | 32.31 | 32.31 | 32.25 | 32.29 | -0.026% | 59,437 | +11.910% |
| 2025-09-15 | 32.29 | 32.30 | 32.29 | 32.29 | +0.189% | 4,160 | +11.881% |
| 2025-09-12 | 32.22 | 32.26 | 32.22 | 32.23 | +0.020% | 2,489 | +12.092% |
| 2025-09-11 | 32.25 | 32.25 | 32.23 | 32.23 | +0.364% | 1,562 | +12.114% |
| 2025-09-10 | 32.11 | 32.13 | 32.09 | 32.11 | +0.157% | 11,605 | +12.522% |
| 2025-09-09 | 32.05 | 32.06 | 32.02 | 32.06 | -0.373% | 2,935 | +12.698% |
| 2025-09-08 | 32.02 | 32.18 | 32.02 | 32.18 | +0.708% | 8,167 | +12.278% |
| 2025-09-05 | 32.12 | 32.12 | 31.87 | 31.95 | -0.113% | 5,952 | +13.072% |
| 2025-09-04 | 31.94 | 31.99 | 31.94 | 31.99 | +0.361% | 1,540 | +12.944% |
| 2025-09-03 | 31.84 | 31.87 | 31.80 | 31.87 | +0.362% | 2,411 | +13.352% |
| 2025-09-02 | 31.74 | 31.76 | 31.64 | 31.76 | -0.296% | 14,044 | +13.762% |
| 2025-08-29 | 31.88 | 31.88 | 31.85 | 31.85 | -0.504% | 607 | +13.425% |
| 2025-08-28 | 31.93 | 32.02 | 31.91 | 32.02 | +0.123% | 48,606 | +12.853% |
| 2025-08-27 | 31.89 | 31.98 | 31.89 | 31.98 | +0.211% | 27,407 | +12.991% |
| 2025-08-26 | 31.77 | 31.91 | 31.77 | 31.91 | +0.378% | 8,696 | +13.230% |
| 2025-08-25 | 31.83 | 31.93 | 31.79 | 31.79 | -0.379% | 5,465 | +13.658% |
| 2025-08-22 | 31.71 | 31.92 | 31.70 | 31.91 | +0.992% | 19,162 | +13.228% |
| 2025-08-21 | 31.56 | 31.61 | 31.54 | 31.60 | -0.149% | 4,178 | +14.350% |
| 2025-08-20 | 31.61 | 31.64 | 31.61 | 31.64 | -0.132% | 408 | +14.180% |
| 2025-08-19 | 31.70 | 31.70 | 31.67 | 31.69 | -0.422% | 2,024 | +14.029% |
| 2025-08-18 | 31.76 | 31.82 | 31.76 | 31.82 | +0.205% | 15,490 | +13.548% |
| 2025-08-15 | 31.82 | 31.82 | 31.75 | 31.75 | -0.142% | 313 | +13.780% |
| 2025-08-14 | 31.77 | 31.85 | 31.77 | 31.80 | +0.023% | 12,941 | +13.619% |
| 2025-08-13 | 31.77 | 31.83 | 31.77 | 31.79 | +0.154% | 11,033 | +13.645% |
| 2025-08-12 | 31.69 | 31.78 | 31.68 | 31.74 | +0.738% | 2,651 | +13.820% |
| 2025-08-11 | 31.61 | 31.61 | 31.51 | 31.51 | -0.169% | 38,817 | +14.659% |
| 2025-08-08 | 31.55 | 31.59 | 31.55 | 31.57 | +0.472% | 11,348 | +14.465% |
| 2025-08-07 | 31.48 | 31.48 | 31.42 | 31.42 | -0.106% | 409 | +15.005% |
| 2025-08-06 | 31.39 | 31.47 | 31.37 | 31.45 | +0.447% | 1,091 | +14.884% |
| 2025-08-05 | 31.37 | 31.42 | 31.31 | 31.31 | -0.266% | 18,310 | +15.397% |
| 2025-08-04 | 31.40 | 31.41 | 31.39 | 31.39 | +0.911% | 5,597 | +15.090% |
| 2025-08-01 | 31.18 | 31.18 | 31.08 | 31.11 | -0.844% | 4,002 | +16.138% |
| 2025-07-31 | 31.57 | 31.57 | 31.38 | 31.38 | -0.238% | 416 | +15.158% |
| 2025-07-30 | 31.52 | 31.52 | 31.45 | 31.45 | -0.081% | 6,834 | +14.884% |
| 2025-07-29 | 31.57 | 31.57 | 31.46 | 31.48 | -0.159% | 1,147 | +14.791% |
| 2025-07-28 | 31.56 | 31.56 | 31.53 | 31.53 | +0.010% | 1,417 | +14.608% |
| 2025-07-25 | 31.51 | 31.52 | 31.51 | 31.52 | +0.230% | 1,706 | +14.620% |
| 2025-07-24 | 31.44 | 31.45 | 31.43 | 31.45 | +0.135% | 1,482 | +14.884% |
| 2025-07-23 | 31.32 | 31.41 | 31.32 | 31.41 | +0.394% | 1,237 | +15.038% |
| 2025-07-22 | 31.23 | 31.30 | 31.23 | 31.28 | +0.046% | 4,629 | +15.492% |
| 2025-07-21 | 31.29 | 31.35 | 31.27 | 31.27 | +0.240% | 5,430 | +15.545% |
| 2025-07-18 | 31.27 | 31.27 | 31.20 | 31.20 | -0.076% | 1,119 | +15.822% |
| 2025-07-17 | 31.16 | 31.22 | 31.16 | 31.22 | +0.315% | 931 | +15.734% |
| 2025-07-16 | 31.07 | 31.15 | 30.97 | 31.12 | -0.040% | 14,867 | +16.099% |
| 2025-07-15 | 31.12 | 31.17 | 31.12 | 31.13 | -0.086% | 3,165 | +16.052% |
| 2025-07-14 | 31.09 | 31.27 | 31.09 | 31.16 | +0.097% | 11,073 | +15.953% |
| 2025-07-11 | 31.11 | 31.26 | 31.10 | 31.13 | -0.059% | 11,502 | +16.065% |
| 2025-07-10 | 31.18 | 31.31 | 31.15 | 31.15 | +0.158% | 136,505 | +15.997% |
| 2025-07-09 | 31.10 | 31.10 | 31.10 | 31.10 | +0.352% | 1 | +16.180% |
| 2025-07-08 | 31.00 | 31.03 | 30.99 | 30.99 | -0.129% | 7,548 | +16.589% |
| 2025-07-07 | 31.05 | 31.05 | 30.93 | 31.03 | -0.344% | 16,469 | +16.439% |
| 2025-07-03 | 31.09 | 31.17 | 31.09 | 31.14 | +0.427% | 5,440 | +16.038% |
| 2025-07-02 | 30.96 | 31.01 | 30.95 | 31.00 | +0.228% | 10,350 | +16.533% |
| 2025-07-01 | 30.90 | 30.99 | 30.89 | 30.93 | -0.322% | 3,560 | +16.799% |
| 2025-06-30 | 30.95 | 31.03 | 30.92 | 31.03 | +0.588% | 502 | +16.423% |
| 2025-06-27 | 30.88 | 30.88 | 30.76 | 30.85 | +0.629% | 19,909 | +17.107% |
| 2025-06-26 | 30.67 | 30.88 | 30.66 | 30.66 | +0.714% | 5,923 | +17.844% |
| 2025-06-25 | 30.44 | 30.44 | 30.44 | 30.44 | -0.062% | 0 | +18.686% |
| 2025-06-24 | 30.35 | 30.49 | 30.35 | 30.46 | +1.118% | 5,080 | +18.612% |
| 2025-06-23 | 29.89 | 30.12 | 29.75 | 30.12 | +0.972% | 8,778 | +19.938% |
| 2025-06-20 | 30.06 | 30.06 | 29.83 | 29.83 | -0.243% | 500 | +21.103% |
| 2025-06-18 | 30.05 | 30.05 | 29.89 | 29.91 | +0.126% | 1,080 | +20.808% |
| 2025-06-17 | 29.87 | 29.87 | 29.87 | 29.87 | -0.913% | 879 | +20.960% |
| 2025-06-16 | 30.15 | 30.15 | 30.15 | 30.15 | +0.922% | 57 | +19.856% |
| 2025-06-13 | 29.93 | 29.93 | 29.87 | 29.87 | -1.072% | 100 | +20.961% |
| 2025-06-12 | 30.11 | 30.19 | 30.11 | 30.19 | +0.411% | 140 | +19.664% |
| 2025-06-11 | 30.17 | 30.17 | 30.07 | 30.07 | -0.317% | 3,714 | +20.156% |
| 2025-06-10 | 30.04 | 30.17 | 30.04 | 30.17 | +0.483% | 156 | +19.775% |
| 2025-06-09 | 30.02 | 30.02 | 30.02 | 30.02 | +0.081% | 103 | +20.353% |
| 2025-06-06 | 30.00 | 30.00 | 30.00 | 30.00 | +0.994% | 74 | +20.451% |
| 2025-06-05 | 29.80 | 29.80 | 29.67 | 29.70 | -0.520% | 588 | +21.648% |
| 2025-06-04 | 29.88 | 29.92 | 29.86 | 29.86 | +0.025% | 520 | +21.015% |
| 2025-06-03 | 29.73 | 29.86 | 29.73 | 29.85 | +0.569% | 790 | +21.046% |
| 2025-06-02 | 29.54 | 29.72 | 29.54 | 29.68 | +0.542% | 2,441 | +21.735% |
| 2025-05-30 | 29.42 | 29.52 | 29.42 | 29.52 | -0.034% | 2,004 | +22.395% |
| 2025-05-29 | 29.51 | 29.53 | 29.51 | 29.53 | +0.124% | 1,000 | +22.353% |
| 2025-05-28 | 29.49 | 29.49 | 29.49 | 29.49 | -0.413% | 0 | +22.505% |
| 2025-05-27 | 29.62 | 29.62 | 29.62 | 29.62 | +1.536% | 12 | +21.999% |
| 2025-05-23 | 29.17 | 29.17 | 29.17 | 29.17 | -0.533% | 0 | +23.873% |
| 2025-05-22 | 29.32 | 29.32 | 29.32 | 29.32 | -0.079% | 0 | +23.213% |
| 2025-05-21 | 29.39 | 29.39 | 29.35 | 29.35 | -1.197% | 173 | +23.116% |
| 2025-05-20 | 29.63 | 29.70 | 29.63 | 29.70 | -0.229% | 100 | +21.643% |
| 2025-05-19 | 29.70 | 29.77 | 29.70 | 29.77 | +0.066% | 180 | +21.364% |
| 2025-05-16 | 29.75 | 29.75 | 29.75 | 29.75 | +0.595% | 7 | +21.444% |
| 2025-05-15 | 29.49 | 29.58 | 29.49 | 29.58 | +0.268% | 102 | +22.167% |
| 2025-05-14 | 29.50 | 29.50 | 29.50 | 29.50 | +0.086% | 32 | +22.494% |
| 2025-05-13 | 29.48 | 29.48 | 29.47 | 29.47 | +0.756% | 119 | +22.599% |
| 2025-05-12 | 29.15 | 29.25 | 29.15 | 29.25 | +2.175% | 126 | +23.526% |
| 2025-05-09 | 28.63 | 28.63 | 28.63 | 28.63 | -0.117% | 91 | +26.212% |
| 2025-05-08 | 28.62 | 28.66 | 28.62 | 28.66 | +0.411% | 169 | +26.064% |
| 2025-05-07 | 28.44 | 28.54 | 28.44 | 28.54 | +0.171% | 100 | +26.583% |
| 2025-05-06 | 28.55 | 28.55 | 28.49 | 28.49 | -0.408% | 116 | +26.799% |
| 2025-05-05 | 28.61 | 28.61 | 28.61 | 28.61 | -0.456% | 34 | +26.282% |
| 2025-05-02 | 28.71 | 28.74 | 28.71 | 28.74 | +0.901% | 303 | +25.706% |
| 2025-05-01 | 28.49 | 28.49 | 28.49 | 28.49 | +0.355% | 86 | +26.839% |
| 2025-04-30 | 28.09 | 28.39 | 28.09 | 28.39 | +0.196% | 104 | +27.289% |
| 2025-04-29 | 28.20 | 28.33 | 28.20 | 28.33 | +0.330% | 108 | +27.539% |
| 2025-04-28 | 28.19 | 28.24 | 28.07 | 28.24 | +0.102% | 800 | +27.959% |
| 2025-04-25 | 28.03 | 28.21 | 28.03 | 28.21 | +0.379% | 200 | +28.090% |
| 2025-04-24 | 27.97 | 28.10 | 27.97 | 28.10 | +1.054% | 104 | +28.575% |
| 2025-04-23 | 27.97 | 27.97 | 27.81 | 27.81 | +1.083% | 100 | +29.930% |
| 2025-04-22 | 27.51 | 27.51 | 27.51 | 27.51 | +1.187% | 196 | +31.337% |
| 2025-04-21 | 27.08 | 27.19 | 27.08 | 27.19 | -1.020% | 100 | +32.897% |
| 2025-04-17 | 27.47 | 27.54 | 27.46 | 27.47 | +0.128% | 2,060 | +31.541% |
| 2025-04-16 | 27.42 | 27.43 | 27.38 | 27.43 | -1.294% | 541 | +31.709% |
| 2025-04-15 | 27.85 | 27.85 | 27.79 | 27.79 | -0.089% | 1,281 | +30.005% |
| 2025-04-14 | 27.89 | 27.89 | 27.82 | 27.82 | 0.000% | 230 | +29.890% |