PSFM
Pacer Swan SOS Flex (April) ETF
stockBATSETF
At CloseOct 2, 2026
35.81USD+0.182%(+0.06)11
PSFM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 35.80 | 35.80 | 35.80 | 35.80 | +0.182% | 11 | 0.000% |
| 2026-10-01 | 35.74 | 35.74 | 35.74 | 35.74 | +0.053% | 9 | +0.182% |
| 2026-09-30 | 35.72 | 35.72 | 35.72 | 35.72 | +0.003% | 9 | +0.235% |
| 2026-09-29 | 35.72 | 35.72 | 35.72 | 35.72 | -0.028% | 8 | +0.238% |
| 2026-09-28 | 35.75 | 35.75 | 35.73 | 35.73 | -0.098% | 487 | +0.210% |
| 2026-09-25 | 35.77 | 35.77 | 35.77 | 35.77 | +0.182% | 132 | +0.112% |
| 2026-09-24 | 35.70 | 35.70 | 35.70 | 35.70 | -0.070% | 367 | +0.294% |
| 2026-09-23 | 35.74 | 35.74 | 35.71 | 35.73 | -0.182% | 727 | +0.224% |
| 2026-09-22 | 35.79 | 35.79 | 35.79 | 35.79 | +0.154% | 21 | +0.042% |
| 2026-09-21 | 35.73 | 35.73 | 35.73 | 35.73 | +0.394% | 15 | +0.196% |
| 2026-09-18 | 35.59 | 35.59 | 35.59 | 35.59 | +0.014% | 8 | +0.590% |
| 2026-09-17 | 35.59 | 35.59 | 35.59 | 35.59 | +0.494% | 60 | +0.604% |
| 2026-09-16 | 35.41 | 35.41 | 35.41 | 35.41 | -0.253% | 28 | +1.101% |
| 2026-09-15 | 35.52 | 35.52 | 35.51 | 35.51 | +0.099% | 459 | +0.845% |
| 2026-09-14 | 35.47 | 35.47 | 35.47 | 35.47 | -0.295% | 738 | +0.944% |
| 2026-09-11 | 35.58 | 35.58 | 35.58 | 35.58 | +0.338% | 8 | +0.647% |
| 2026-09-10 | 35.45 | 35.45 | 35.45 | 35.45 | -0.225% | 8 | +0.987% |
| 2026-09-09 | 35.53 | 35.53 | 35.53 | 35.53 | -0.155% | 8 | +0.760% |
| 2026-09-08 | 35.59 | 35.59 | 35.59 | 35.59 | -0.196% | 8 | +0.604% |
| 2026-09-04 | 35.66 | 35.66 | 35.66 | 35.66 | -0.028% | 9 | +0.407% |
| 2026-09-03 | 35.67 | 35.67 | 35.67 | 35.67 | +0.253% | 8 | +0.378% |
| 2026-09-02 | 35.54 | 35.58 | 35.54 | 35.58 | +0.268% | 718 | +0.632% |
| 2026-09-01 | 35.48 | 35.48 | 35.48 | 35.48 | -0.241% | 8 | +0.902% |
| 2026-08-31 | 35.57 | 35.57 | 35.57 | 35.57 | +0.030% | 10 | +0.659% |
| 2026-08-28 | 35.56 | 35.56 | 35.56 | 35.56 | -0.028% | 9 | +0.689% |
| 2026-08-27 | 35.57 | 35.57 | 35.57 | 35.57 | +0.225% | 8 | +0.661% |
| 2026-08-26 | 35.49 | 35.49 | 35.49 | 35.49 | +0.014% | 8 | +0.888% |
| 2026-08-25 | 35.48 | 35.48 | 35.48 | 35.48 | +0.113% | 8 | +0.902% |
| 2026-08-24 | 35.45 | 35.45 | 35.45 | 35.45 | 0.000% | 8 | +1.016% |
| 2026-08-21 | 35.45 | 35.45 | 35.45 | 35.45 | +0.097% | 8 | +1.016% |
| 2026-08-20 | 35.41 | 35.41 | 35.41 | 35.41 | -0.195% | 8 | +1.113% |
| 2026-08-19 | 35.44 | 35.48 | 35.44 | 35.48 | +0.567% | 208 | +0.916% |
| 2026-08-18 | 35.28 | 35.28 | 35.28 | 35.28 | -0.564% | 2,228 | +1.488% |
| 2026-08-17 | 35.48 | 35.48 | 35.48 | 35.48 | -0.099% | 9 | +0.916% |
| 2026-08-14 | 35.52 | 35.52 | 35.52 | 35.52 | +0.042% | 8 | +0.817% |
| 2026-08-13 | 35.50 | 35.50 | 35.50 | 35.50 | +0.113% | 8 | +0.859% |
| 2026-08-12 | 35.46 | 35.46 | 35.46 | 35.46 | +0.141% | 350 | +0.973% |
| 2026-08-11 | 35.41 | 35.41 | 35.41 | 35.41 | -0.071% | 8 | +1.116% |
| 2026-08-10 | 35.44 | 35.44 | 35.44 | 35.44 | +0.029% | 45 | +1.044% |
| 2026-08-07 | 35.42 | 35.42 | 35.42 | 35.42 | +0.155% | 8 | +1.073% |
| 2026-08-06 | 35.37 | 35.37 | 35.37 | 35.37 | -0.051% | 9 | +1.230% |
| 2026-08-05 | 35.39 | 35.39 | 35.39 | 35.39 | +0.023% | 13 | +1.178% |
| 2026-08-04 | 35.38 | 35.38 | 35.38 | 35.38 | +0.440% | 71 | +1.201% |
| 2026-08-03 | 35.23 | 35.23 | 35.23 | 35.23 | +0.387% | 8 | +1.647% |
| 2026-07-31 | 35.02 | 35.09 | 35.02 | 35.09 | +0.339% | 509 | +2.040% |
| 2026-07-30 | 34.97 | 34.97 | 34.97 | 34.97 | +0.645% | 17 | +2.385% |
| 2026-07-29 | 34.75 | 34.75 | 34.75 | 34.75 | -0.579% | 12 | +3.045% |
| 2026-07-28 | 34.81 | 34.95 | 34.81 | 34.95 | +0.199% | 392 | +2.448% |
| 2026-07-27 | 34.85 | 34.88 | 34.85 | 34.88 | +0.114% | 227 | +2.652% |
| 2026-07-24 | 34.89 | 34.89 | 34.84 | 34.84 | +0.067% | 108 | +2.769% |
| 2026-07-23 | 34.82 | 34.82 | 34.82 | 34.82 | -0.538% | 9 | +2.838% |
| 2026-07-22 | 35.01 | 35.01 | 35.01 | 35.01 | +0.071% | 8 | +2.285% |
| 2026-07-21 | 34.98 | 34.98 | 34.98 | 34.98 | +0.186% | 8 | +2.358% |
| 2026-07-20 | 34.91 | 34.91 | 34.91 | 34.91 | +0.100% | 8 | +2.549% |
| 2026-07-17 | 34.88 | 34.88 | 34.88 | 34.88 | -0.343% | 24 | +2.652% |
| 2026-07-16 | 35.05 | 35.05 | 35.00 | 35.00 | -0.171% | 529 | +2.300% |
| 2026-07-15 | 35.05 | 35.06 | 35.02 | 35.06 | +0.129% | 470 | +2.125% |
| 2026-07-14 | 35.01 | 35.01 | 35.01 | 35.01 | +0.228% | 6 | +2.257% |
| 2026-07-13 | 34.92 | 34.94 | 34.92 | 34.94 | -0.271% | 121 | +2.490% |
| 2026-07-10 | 35.03 | 35.03 | 35.03 | 35.03 | +0.143% | 11 | +2.212% |
| 2026-07-09 | 34.98 | 34.98 | 34.98 | 34.98 | +0.315% | 6 | +2.358% |
| 2026-07-08 | 34.87 | 34.87 | 34.87 | 34.87 | -0.086% | 6 | +2.681% |
| 2026-07-07 | 34.89 | 34.90 | 34.89 | 34.90 | -0.164% | 707 | +2.593% |
| 2026-07-06 | 34.96 | 34.96 | 34.96 | 34.96 | +0.356% | 11 | +2.424% |
| 2026-07-02 | 34.83 | 34.83 | 34.83 | 34.83 | -0.069% | 6 | +2.789% |
| 2026-07-01 | 34.76 | 34.86 | 34.76 | 34.86 | -0.007% | 1,555 | +2.719% |
| 2026-06-30 | 34.84 | 34.86 | 34.84 | 34.86 | +0.272% | 307 | +2.711% |
| 2026-06-29 | 34.77 | 34.77 | 34.77 | 34.77 | +0.740% | 6 | +2.990% |
| 2026-06-26 | 34.55 | 34.55 | 34.51 | 34.51 | -0.275% | 1,046 | +3.753% |
| 2026-06-25 | 34.60 | 34.60 | 34.60 | 34.60 | +0.087% | 0 | +3.468% |
| 2026-06-24 | 34.58 | 34.58 | 34.58 | 34.58 | -0.086% | 25 | +3.557% |
| 2026-06-23 | 34.59 | 34.60 | 34.59 | 34.60 | -0.418% | 101 | +3.468% |
| 2026-06-22 | 34.75 | 34.75 | 34.75 | 34.75 | -0.072% | 1 | +3.036% |
| 2026-06-18 | 34.79 | 34.79 | 34.77 | 34.77 | +0.361% | 274 | +2.962% |
| 2026-06-17 | 34.75 | 34.75 | 34.65 | 34.65 | -0.531% | 1,166 | +3.333% |
| 2026-06-16 | 34.88 | 34.88 | 34.84 | 34.84 | -0.086% | 137 | +2.785% |
| 2026-06-15 | 34.87 | 34.87 | 34.87 | 34.87 | +0.708% | 0 | +2.696% |
| 2026-06-12 | 34.54 | 34.62 | 34.54 | 34.62 | +0.493% | 216 | +3.423% |
| 2026-06-11 | 34.44 | 34.62 | 34.44 | 34.45 | +0.379% | 10,722 | +3.933% |
| 2026-06-10 | 34.54 | 34.54 | 34.32 | 34.32 | -0.490% | 204 | +4.327% |
| 2026-06-09 | 34.39 | 34.49 | 34.32 | 34.49 | -0.234% | 911 | +3.816% |
| 2026-06-08 | 34.57 | 34.57 | 34.57 | 34.57 | +0.161% | 6 | +3.572% |
| 2026-06-05 | 34.53 | 34.53 | 34.51 | 34.51 | -0.921% | 9,862 | +3.740% |
| 2026-06-04 | 34.84 | 34.84 | 34.84 | 34.84 | +0.216% | 0 | +2.785% |
| 2026-06-03 | 34.76 | 34.76 | 34.76 | 34.76 | -0.159% | 0 | +3.007% |
| 2026-06-02 | 34.81 | 34.81 | 34.81 | 34.81 | +0.043% | 0 | +2.844% |
| 2026-06-01 | 34.80 | 34.80 | 34.80 | 34.80 | +0.029% | 0 | +2.888% |
| 2026-05-29 | 34.79 | 34.79 | 34.79 | 34.79 | +0.086% | 0 | +2.918% |
| 2026-05-28 | 34.72 | 34.76 | 34.72 | 34.76 | +0.216% | 100 | +3.006% |
| 2026-05-27 | 34.69 | 34.69 | 34.69 | 34.69 | +0.029% | 0 | +3.229% |
| 2026-05-26 | 34.58 | 34.71 | 34.58 | 34.67 | +0.289% | 10,397 | +3.259% |
| 2026-05-22 | 34.59 | 34.60 | 34.57 | 34.58 | +0.014% | 1,838 | +3.557% |
| 2026-05-21 | 34.43 | 34.57 | 34.43 | 34.57 | +0.145% | 307 | +3.572% |
| 2026-05-20 | 34.46 | 34.52 | 34.46 | 34.52 | +0.331% | 1,143 | +3.722% |
| 2026-05-19 | 34.42 | 34.42 | 34.41 | 34.41 | -0.127% | 371 | +4.066% |
| 2026-05-18 | 34.45 | 34.45 | 34.45 | 34.45 | -0.009% | 5 | +3.933% |
| 2026-05-15 | 34.45 | 34.45 | 34.45 | 34.45 | -0.317% | 0 | +3.924% |
| 2026-05-14 | 34.49 | 34.59 | 34.49 | 34.56 | +0.240% | 39,168 | +3.595% |
| 2026-05-13 | 34.45 | 34.48 | 34.45 | 34.48 | +0.189% | 1,110 | +3.843% |
| 2026-05-12 | 34.39 | 34.41 | 34.39 | 34.41 | -0.073% | 527 | +4.039% |
| 2026-05-11 | 34.44 | 34.44 | 34.44 | 34.44 | +0.029% | 56 | +3.963% |
| 2026-05-08 | 34.43 | 34.43 | 34.43 | 34.43 | +0.293% | 0 | +3.994% |
| 2026-05-07 | 34.32 | 34.38 | 34.32 | 34.33 | -0.074% | 9,856 | +4.298% |
| 2026-05-06 | 34.35 | 34.35 | 34.35 | 34.35 | +0.394% | 0 | +4.221% |
| 2026-05-05 | 34.22 | 34.22 | 34.22 | 34.22 | +0.341% | 51 | +4.632% |
| 2026-05-04 | 34.17 | 34.17 | 34.08 | 34.10 | -0.267% | 767 | +4.988% |
| 2026-05-01 | 34.24 | 34.24 | 34.16 | 34.20 | +0.088% | 1,537 | +4.708% |
| 2026-04-30 | 34.16 | 34.16 | 34.16 | 34.16 | +0.500% | 0 | +4.800% |
| 2026-04-29 | 33.96 | 33.99 | 33.94 | 33.99 | -0.059% | 1,177 | +5.324% |
| 2026-04-28 | 34.01 | 34.02 | 34.01 | 34.02 | -0.103% | 170 | +5.262% |
| 2026-04-27 | 34.04 | 34.05 | 34.04 | 34.05 | +0.044% | 200 | +5.154% |
| 2026-04-24 | 34.00 | 34.03 | 34.00 | 34.03 | +0.386% | 2,292 | +5.201% |
| 2026-04-23 | 33.97 | 33.97 | 33.87 | 33.90 | -0.184% | 25,879 | +5.607% |
| 2026-04-22 | 33.95 | 33.99 | 33.92 | 33.97 | +0.448% | 5,496 | +5.413% |
| 2026-04-21 | 33.85 | 33.85 | 33.81 | 33.81 | -0.284% | 546 | +5.885% |
| 2026-04-20 | 33.91 | 33.91 | 33.91 | 33.91 | -0.118% | 0 | +5.584% |
| 2026-04-17 | 33.95 | 33.95 | 33.95 | 33.95 | +0.433% | 0 | +5.459% |
| 2026-04-16 | 33.80 | 33.80 | 33.80 | 33.80 | +0.148% | 0 | +5.916% |
| 2026-04-15 | 33.76 | 33.76 | 33.76 | 33.76 | +0.312% | 0 | +6.073% |
| 2026-04-14 | 33.65 | 33.65 | 33.65 | 33.65 | +0.518% | 0 | +6.404% |
| 2026-04-13 | 33.21 | 33.48 | 33.20 | 33.48 | +0.509% | 5,859 | +6.955% |
| 2026-04-10 | 33.41 | 33.41 | 33.31 | 33.31 | -0.083% | 3,020 | +7.499% |
| 2026-04-09 | 33.35 | 33.35 | 33.31 | 33.34 | +0.524% | 8,902 | +7.410% |
| 2026-04-08 | 33.16 | 33.16 | 33.16 | 33.16 | +1.410% | 0 | +7.973% |
| 2026-04-07 | 32.57 | 32.70 | 32.57 | 32.70 | +0.020% | 116 | +9.495% |
| 2026-04-06 | 32.63 | 32.73 | 32.63 | 32.69 | +0.346% | 1,071 | +9.517% |
| 2026-04-02 | 32.60 | 32.60 | 32.58 | 32.58 | +0.156% | 9,746 | +9.896% |
| 2026-04-01 | 32.50 | 32.61 | 32.50 | 32.53 | +0.292% | 5,748 | +10.068% |
| 2026-03-31 | 32.44 | 32.44 | 32.44 | 32.44 | +1.040% | 34 | +10.389% |
| 2026-03-30 | 32.18 | 32.18 | 32.10 | 32.10 | +0.208% | 224 | +11.536% |
| 2026-03-27 | 32.13 | 32.13 | 32.03 | 32.03 | -0.487% | 289 | +11.768% |
| 2026-03-26 | 32.19 | 32.19 | 32.19 | 32.19 | -0.343% | 0 | +11.224% |
| 2026-03-25 | 32.30 | 32.30 | 32.30 | 32.30 | +0.269% | 0 | +10.842% |
| 2026-03-24 | 32.22 | 32.22 | 32.22 | 32.22 | -0.121% | 0 | +11.140% |
| 2026-03-23 | 32.23 | 32.26 | 32.20 | 32.26 | +0.530% | 6,571 | +11.005% |
| 2026-03-20 | 32.12 | 32.12 | 32.09 | 32.09 | -0.478% | 100 | +11.594% |
| 2026-03-19 | 32.15 | 32.26 | 32.15 | 32.24 | +0.047% | 540 | +11.061% |
| 2026-03-18 | 32.22 | 32.22 | 32.22 | 32.22 | -0.200% | 0 | +11.113% |
| 2026-03-17 | 32.29 | 32.29 | 32.29 | 32.29 | +0.136% | 1 | +10.890% |
| 2026-03-16 | 32.24 | 32.24 | 32.24 | 32.24 | +0.467% | 1 | +11.040% |
| 2026-03-13 | 32.15 | 32.15 | 32.09 | 32.09 | -0.050% | 100 | +11.559% |
| 2026-03-12 | 32.11 | 32.11 | 32.11 | 32.11 | -0.303% | 0 | +11.504% |
| 2026-03-11 | 32.24 | 32.24 | 32.21 | 32.21 | -0.020% | 141 | +11.166% |
| 2026-03-10 | 32.22 | 32.22 | 32.22 | 32.22 | +0.081% | 36 | +11.144% |
| 2026-03-09 | 31.95 | 32.19 | 31.95 | 32.19 | +0.380% | 148 | +11.234% |
| 2026-03-06 | 32.07 | 32.07 | 32.07 | 32.07 | -0.318% | 0 | +11.656% |
| 2026-03-05 | 32.18 | 32.18 | 32.17 | 32.17 | -0.188% | 246 | +11.301% |
| 2026-03-04 | 32.23 | 32.23 | 32.23 | 32.23 | +0.187% | 0 | +11.092% |
| 2026-03-03 | 32.17 | 32.17 | 32.17 | 32.17 | -0.155% | 0 | +11.300% |
| 2026-03-02 | 32.22 | 32.22 | 32.22 | 32.22 | +0.046% | 0 | +11.127% |
| 2026-02-27 | 32.21 | 32.21 | 32.21 | 32.21 | -0.065% | 0 | +11.178% |
| 2026-02-26 | 32.23 | 32.23 | 32.23 | 32.23 | -0.038% | 21 | +11.105% |
| 2026-02-25 | 32.29 | 32.30 | 32.24 | 32.24 | +0.135% | 948 | +11.063% |
| 2026-02-24 | 32.15 | 32.19 | 32.15 | 32.19 | +0.243% | 12,728 | +11.213% |
| 2026-02-23 | 32.11 | 32.12 | 32.09 | 32.12 | +0.115% | 1,299 | +11.484% |
| 2026-02-20 | 32.16 | 32.16 | 32.08 | 32.08 | -0.101% | 1,297 | +11.612% |
| 2026-02-19 | 32.11 | 32.11 | 32.11 | 32.11 | -0.084% | 36 | +11.499% |
| 2026-02-18 | 32.13 | 32.14 | 32.13 | 32.14 | +0.107% | 300 | +11.405% |
| 2026-02-17 | 32.12 | 32.12 | 32.10 | 32.10 | +0.162% | 166 | +11.525% |
| 2026-02-13 | 32.06 | 32.07 | 32.05 | 32.05 | -0.023% | 3,420 | +11.706% |
| 2026-02-12 | 32.06 | 32.06 | 32.06 | 32.06 | -0.232% | 1 | +11.679% |
| 2026-02-11 | 32.13 | 32.13 | 32.13 | 32.13 | +0.019% | 82 | +11.421% |
| 2026-02-10 | 32.10 | 32.13 | 32.10 | 32.13 | -0.021% | 125 | +11.442% |
| 2026-02-09 | 32.07 | 32.14 | 32.07 | 32.14 | +0.393% | 405 | +11.418% |
| 2026-02-06 | 32.01 | 32.01 | 32.01 | 32.01 | +0.066% | 606 | +11.856% |
| 2026-02-05 | 31.99 | 31.99 | 31.99 | 31.99 | -0.085% | 0 | +11.929% |
| 2026-02-04 | 32.02 | 32.02 | 32.02 | 32.02 | -0.139% | 30 | +11.834% |
| 2026-02-03 | 32.04 | 32.06 | 31.96 | 32.06 | +0.158% | 975 | +11.679% |
| 2026-02-02 | 32.01 | 32.01 | 32.01 | 32.01 | -0.127% | 1,228 | +11.856% |
| 2026-01-30 | 32.05 | 32.05 | 32.05 | 32.05 | -0.038% | 1 | +11.713% |
| 2026-01-29 | 32.06 | 32.06 | 32.06 | 32.06 | -0.111% | 0 | +11.671% |
| 2026-01-28 | 32.10 | 32.10 | 32.10 | 32.10 | +0.089% | 0 | +11.547% |
| 2026-01-27 | 32.07 | 32.07 | 32.07 | 32.07 | +0.031% | 0 | +11.646% |
| 2026-01-26 | 32.04 | 32.06 | 32.04 | 32.06 | +0.094% | 1,081 | +11.681% |
| 2026-01-23 | 32.03 | 32.03 | 32.03 | 32.03 | +0.188% | 0 | +11.786% |
| 2026-01-22 | 31.97 | 31.97 | 31.97 | 31.97 | -0.047% | 620 | +11.996% |
| 2026-01-21 | 31.88 | 31.98 | 31.88 | 31.98 | +0.366% | 109 | +11.943% |
| 2026-01-20 | 31.87 | 31.87 | 31.87 | 31.87 | -0.271% | 81 | +12.352% |
| 2026-01-16 | 31.95 | 31.95 | 31.95 | 31.95 | +0.046% | 0 | +12.048% |
| 2026-01-15 | 31.94 | 31.94 | 31.94 | 31.94 | -0.078% | 0 | +12.100% |
| 2026-01-14 | 31.96 | 31.96 | 31.96 | 31.96 | -0.061% | 1 | +12.013% |
| 2026-01-13 | 31.98 | 31.98 | 31.98 | 31.98 | +0.077% | 0 | +11.944% |
| 2026-01-12 | 31.96 | 31.96 | 31.96 | 31.96 | +0.031% | 0 | +12.031% |
| 2026-01-09 | 31.95 | 31.95 | 31.95 | 31.95 | +0.141% | 0 | +12.066% |
| 2026-01-08 | 31.91 | 31.91 | 31.91 | 31.91 | +0.012% | 0 | +12.224% |
| 2026-01-07 | 31.90 | 31.90 | 31.88 | 31.90 | -0.028% | 241 | +12.237% |
| 2026-01-06 | 31.91 | 31.91 | 31.91 | 31.91 | +0.094% | 0 | +12.206% |
| 2026-01-05 | 31.88 | 31.88 | 31.88 | 31.88 | +0.107% | 1 | +12.312% |
| 2026-01-02 | 31.85 | 31.85 | 31.85 | 31.85 | +0.053% | 0 | +12.432% |
| 2025-12-31 | 31.86 | 31.86 | 31.83 | 31.83 | -0.063% | 237 | +12.491% |
| 2025-12-30 | 31.85 | 31.85 | 31.85 | 31.85 | -0.065% | 1,780 | +12.420% |
| 2025-12-29 | 31.87 | 31.87 | 31.87 | 31.87 | +0.016% | 73 | +12.347% |
| 2025-12-26 | 31.86 | 31.86 | 31.86 | 31.86 | +0.016% | 1 | +12.365% |
| 2025-12-24 | 31.86 | 31.86 | 31.86 | 31.86 | +0.126% | 0 | +12.382% |
| 2025-12-23 | 31.82 | 31.82 | 31.82 | 31.82 | +0.079% | 0 | +12.524% |
| 2025-12-22 | 31.81 | 31.81 | 31.74 | 31.80 | +0.094% | 2,881 | +12.612% |
| 2025-12-19 | 31.77 | 31.77 | 31.77 | 31.77 | +0.226% | 0 | +12.718% |
| 2025-12-18 | 31.69 | 31.69 | 31.69 | 31.69 | +0.230% | 72 | +12.973% |
| 2025-12-17 | 31.62 | 31.62 | 31.62 | 31.62 | -0.125% | 2 | +13.233% |
| 2025-12-16 | 31.71 | 31.71 | 31.66 | 31.66 | -0.188% | 100 | +13.092% |
| 2025-12-15 | 31.71 | 31.72 | 31.71 | 31.72 | +0.195% | 641 | +12.879% |
| 2025-12-12 | 31.70 | 31.70 | 31.66 | 31.66 | -0.164% | 100 | +13.099% |
| 2025-12-11 | 31.71 | 31.71 | 31.71 | 31.71 | +0.047% | 0 | +12.914% |
| 2025-12-10 | 31.74 | 31.74 | 31.70 | 31.70 | +0.199% | 705 | +12.967% |
| 2025-12-09 | 31.63 | 31.63 | 31.63 | 31.63 | +0.161% | 0 | +13.192% |
| 2025-12-08 | 31.62 | 31.62 | 31.58 | 31.58 | -0.090% | 102 | +13.374% |
| 2025-12-05 | 31.61 | 31.61 | 31.61 | 31.61 | +0.125% | 634 | +13.271% |
| 2025-12-04 | 31.57 | 31.57 | 31.57 | 31.57 | -0.093% | 13 | +13.413% |
| 2025-12-03 | 31.60 | 31.60 | 31.60 | 31.60 | +0.222% | 0 | +13.307% |
| 2025-12-02 | 31.53 | 31.53 | 31.53 | 31.53 | -0.100% | 635 | +13.559% |
| 2025-12-01 | 31.56 | 31.56 | 31.56 | 31.56 | +0.459% | 0 | +13.445% |
| 2025-11-25 | 31.42 | 31.42 | 31.42 | 31.42 | +0.145% | 194 | +13.966% |
| 2025-11-24 | 31.25 | 31.37 | 31.25 | 31.37 | +0.583% | 531 | +14.130% |
| 2025-11-21 | 31.21 | 31.21 | 31.16 | 31.19 | +0.048% | 770 | +14.795% |
| 2025-11-19 | 31.18 | 31.18 | 31.18 | 31.18 | +0.083% | 0 | +14.851% |
| 2025-11-18 | 31.15 | 31.15 | 31.15 | 31.15 | -0.194% | 0 | +14.946% |
| 2025-11-17 | 31.33 | 31.33 | 31.21 | 31.21 | -0.255% | 1,584 | +14.723% |
| 2025-11-14 | 31.29 | 31.29 | 31.29 | 31.29 | +0.117% | 0 | +14.430% |
| 2025-11-13 | 31.25 | 31.25 | 31.25 | 31.25 | -0.436% | 0 | +14.564% |
| 2025-11-12 | 31.44 | 31.44 | 31.39 | 31.39 | -0.032% | 804 | +14.065% |
| 2025-11-11 | 31.36 | 31.40 | 31.34 | 31.40 | -0.159% | 15,833 | +14.029% |
| 2025-11-10 | 31.43 | 31.46 | 31.41 | 31.45 | +0.464% | 1,346 | +13.847% |
| 2025-11-07 | 31.14 | 31.30 | 31.12 | 31.30 | -0.017% | 1,346 | +14.375% |
| 2025-11-05 | 31.31 | 31.31 | 31.31 | 31.31 | -0.128% | 676 | +14.356% |
| 2025-11-03 | 31.35 | 31.35 | 31.35 | 31.35 | -0.080% | 678 | +14.211% |
| 2025-10-31 | 31.38 | 31.38 | 31.38 | 31.38 | -0.040% | 0 | +14.120% |
| 2025-10-30 | 31.39 | 31.39 | 31.39 | 31.39 | -0.163% | 0 | +14.074% |
| 2025-10-27 | 31.44 | 31.44 | 31.44 | 31.44 | +0.379% | 14 | +13.889% |
| 2025-10-23 | 31.25 | 31.32 | 31.25 | 31.32 | +0.182% | 252 | +14.320% |
| 2025-10-22 | 31.26 | 31.26 | 31.26 | 31.26 | -0.070% | 5 | +14.528% |
| 2025-10-20 | 31.29 | 31.29 | 31.29 | 31.29 | +0.707% | 0 | +14.448% |
| 2025-10-16 | 31.11 | 31.11 | 31.07 | 31.07 | -0.256% | 100 | +15.257% |
| 2025-10-15 | 31.10 | 31.15 | 31.10 | 31.15 | -0.027% | 100 | +14.962% |
| 2025-10-14 | 31.07 | 31.15 | 31.07 | 31.15 | -0.148% | 217 | +14.930% |
| 2025-10-09 | 31.20 | 31.20 | 31.20 | 31.20 | -0.144% | 686 | +14.760% |
| 2025-10-08 | 31.25 | 31.25 | 31.25 | 31.25 | +0.136% | 0 | +14.594% |
| 2025-10-07 | 31.20 | 31.20 | 31.20 | 31.20 | -0.105% | 0 | +14.750% |
| 2025-10-06 | 31.24 | 31.24 | 31.24 | 31.24 | +0.079% | 0 | +14.630% |
| 2025-10-03 | 31.21 | 31.21 | 31.21 | 31.21 | +0.034% | 0 | +14.721% |
| 2025-10-02 | 31.20 | 31.20 | 31.20 | 31.20 | -0.016% | 0 | +14.760% |
| 2025-10-01 | 31.20 | 31.20 | 31.20 | 31.20 | +0.062% | 36 | +14.741% |
| 2025-09-30 | 31.13 | 31.19 | 31.13 | 31.19 | +0.099% | 360 | +14.813% |
| 2025-09-29 | 31.15 | 31.15 | 31.15 | 31.15 | +0.057% | 72 | +14.926% |
| 2025-09-26 | 31.14 | 31.14 | 31.14 | 31.14 | +0.210% | 0 | +14.992% |
| 2025-09-25 | 31.04 | 31.07 | 31.04 | 31.07 | -0.095% | 117 | +15.233% |
| 2025-09-24 | 31.04 | 31.10 | 31.04 | 31.10 | +0.133% | 1,472 | +15.124% |
| 2025-09-23 | 31.11 | 31.11 | 31.06 | 31.06 | -0.305% | 1,596 | +15.277% |
| 2025-09-22 | 31.15 | 31.15 | 31.15 | 31.15 | +0.064% | 0 | +14.926% |
| 2025-09-19 | 31.14 | 31.14 | 31.14 | 31.14 | +0.097% | 0 | +14.999% |
| 2025-09-18 | 31.10 | 31.10 | 31.10 | 31.10 | +0.094% | 0 | +15.110% |
| 2025-09-17 | 31.08 | 31.08 | 31.08 | 31.08 | +0.038% | 0 | +15.219% |
| 2025-09-16 | 31.06 | 31.06 | 31.06 | 31.06 | -0.044% | 0 | +15.262% |
| 2025-09-15 | 31.08 | 31.08 | 31.08 | 31.08 | +0.056% | 0 | +15.212% |
| 2025-09-12 | 31.00 | 31.09 | 31.00 | 31.06 | +0.035% | 1,315 | +15.276% |
| 2025-09-11 | 30.99 | 31.05 | 30.99 | 31.05 | +0.178% | 200 | +15.316% |
| 2025-09-10 | 30.99 | 30.99 | 30.99 | 30.99 | +0.063% | 0 | +15.522% |
| 2025-09-09 | 30.97 | 30.97 | 30.97 | 30.97 | +0.080% | 0 | +15.595% |
| 2025-09-08 | 30.93 | 30.95 | 30.93 | 30.95 | +0.114% | 492 | +15.687% |
| 2025-09-05 | 30.87 | 30.94 | 30.87 | 30.91 | -0.005% | 716 | +15.819% |
| 2025-09-04 | 30.92 | 30.92 | 30.92 | 30.92 | +0.261% | 0 | +15.813% |
| 2025-09-03 | 30.84 | 30.84 | 30.84 | 30.84 | +0.311% | 0 | +16.115% |
| 2025-09-02 | 30.74 | 30.74 | 30.74 | 30.74 | -0.315% | 701 | +16.477% |
| 2025-08-29 | 30.84 | 30.84 | 30.84 | 30.84 | -0.157% | 0 | +16.111% |
| 2025-08-28 | 30.89 | 30.89 | 30.89 | 30.89 | +0.141% | 0 | +15.928% |
| 2025-08-27 | 30.89 | 30.92 | 30.84 | 30.84 | +0.069% | 10,000 | +16.092% |
| 2025-08-26 | 30.78 | 30.87 | 30.75 | 30.82 | +0.201% | 25,639 | +16.172% |
| 2025-08-25 | 30.75 | 30.77 | 30.75 | 30.76 | -0.139% | 8,060 | +16.406% |
| 2025-08-22 | 30.87 | 30.87 | 30.80 | 30.80 | +0.649% | 116 | +16.244% |
| 2025-08-21 | 30.60 | 30.60 | 30.60 | 30.60 | -0.278% | 0 | +16.999% |
| 2025-08-20 | 30.67 | 30.69 | 30.67 | 30.69 | -0.023% | 23,069 | +16.673% |
| 2025-08-19 | 30.70 | 30.70 | 30.70 | 30.70 | -0.219% | 43 | +16.646% |
| 2025-08-18 | 30.77 | 30.77 | 30.76 | 30.76 | +0.065% | 100 | +16.391% |
| 2025-08-15 | 30.74 | 30.74 | 30.74 | 30.74 | +0.042% | 0 | +16.466% |
| 2025-08-14 | 30.74 | 30.74 | 30.73 | 30.73 | -0.096% | 908 | +16.515% |
| 2025-08-13 | 30.70 | 30.76 | 30.70 | 30.76 | +0.134% | 160 | +16.403% |
| 2025-08-12 | 30.72 | 30.72 | 30.67 | 30.72 | +0.280% | 739 | +16.559% |
| 2025-08-11 | 30.63 | 30.63 | 30.63 | 30.63 | -0.027% | 0 | +16.886% |
| 2025-08-08 | 30.59 | 30.64 | 30.59 | 30.64 | +0.329% | 493 | +16.854% |
| 2025-08-07 | 30.51 | 30.54 | 30.51 | 30.54 | +0.001% | 292 | +17.239% |
| 2025-08-06 | 30.54 | 30.54 | 30.54 | 30.54 | +0.329% | 89 | +17.240% |
| 2025-08-05 | 30.44 | 30.44 | 30.44 | 30.44 | -0.272% | 722 | +17.625% |
| 2025-08-04 | 30.52 | 30.52 | 30.52 | 30.52 | +0.634% | 0 | +17.305% |
| 2025-08-01 | 30.40 | 30.40 | 30.33 | 30.33 | -0.473% | 285 | +18.049% |
| 2025-07-31 | 30.62 | 30.62 | 30.47 | 30.47 | -0.083% | 200 | +17.491% |
| 2025-07-30 | 30.63 | 30.65 | 30.50 | 30.50 | -0.214% | 1,125 | +17.393% |
| 2025-07-29 | 30.56 | 30.61 | 30.56 | 30.57 | -0.080% | 471 | +17.142% |
| 2025-07-28 | 30.59 | 30.59 | 30.59 | 30.59 | +0.080% | 0 | +17.048% |
| 2025-07-25 | 30.57 | 30.57 | 30.57 | 30.57 | +0.124% | 0 | +17.141% |
| 2025-07-24 | 30.55 | 30.55 | 30.46 | 30.53 | +0.154% | 1,138 | +17.286% |
| 2025-07-23 | 30.48 | 30.48 | 30.48 | 30.48 | +0.232% | 0 | +17.467% |
| 2025-07-22 | 30.41 | 30.41 | 30.41 | 30.41 | -0.069% | 0 | +17.739% |
| 2025-07-21 | 30.43 | 30.43 | 30.43 | 30.43 | +0.168% | 100 | +17.658% |
| 2025-07-18 | 30.43 | 30.43 | 30.38 | 30.38 | +0.013% | 170 | +17.855% |
| 2025-07-17 | 30.38 | 30.38 | 30.38 | 30.38 | +0.180% | 0 | +17.871% |
| 2025-07-16 | 30.32 | 30.32 | 30.32 | 30.32 | +0.077% | 62 | +18.083% |
| 2025-07-15 | 30.27 | 30.39 | 30.26 | 30.30 | -0.111% | 3,118 | +18.174% |
| 2025-07-14 | 30.35 | 30.35 | 30.33 | 30.33 | +0.040% | 1,000 | +18.042% |
| 2025-07-11 | 30.32 | 30.32 | 30.32 | 30.32 | +0.055% | 5 | +18.089% |
| 2025-07-10 | 30.37 | 30.39 | 30.30 | 30.30 | -0.022% | 4,542 | +18.154% |
| 2025-07-09 | 30.36 | 30.36 | 30.31 | 30.31 | +0.431% | 100 | +18.129% |
| 2025-07-08 | 30.28 | 30.30 | 30.18 | 30.18 | -0.046% | 3,477 | +18.638% |
| 2025-07-07 | 29.77 | 30.27 | 29.77 | 30.19 | -0.367% | 1,268 | +18.584% |
| 2025-07-03 | 30.25 | 30.30 | 30.25 | 30.30 | +0.398% | 3,543 | +18.149% |
| 2025-07-02 | 30.24 | 30.24 | 30.18 | 30.18 | +0.071% | 1,994 | +18.619% |
| 2025-07-01 | 30.17 | 30.21 | 30.16 | 30.16 | -0.122% | 479 | +18.702% |
| 2025-06-30 | 30.20 | 30.20 | 30.20 | 30.20 | +0.334% | 56 | +18.558% |
| 2025-06-27 | 30.14 | 30.16 | 30.10 | 30.10 | +0.233% | 637 | +18.954% |
| 2025-06-26 | 30.06 | 30.11 | 30.02 | 30.03 | +0.277% | 6,243 | +19.231% |
| 2025-06-25 | 30.03 | 30.05 | 29.95 | 29.95 | -0.110% | 278 | +19.561% |
| 2025-06-24 | 29.98 | 29.98 | 29.98 | 29.98 | +0.680% | 100 | +19.429% |
| 2025-06-23 | 29.68 | 29.78 | 29.68 | 29.78 | +0.495% | 183 | +20.242% |
| 2025-06-20 | 29.67 | 29.67 | 29.63 | 29.63 | -0.101% | 136 | +20.837% |
| 2025-06-18 | 29.71 | 29.71 | 29.63 | 29.66 | +0.205% | 641 | +20.715% |
| 2025-06-17 | 29.60 | 29.60 | 29.60 | 29.60 | -0.571% | 729 | +20.963% |
| 2025-06-16 | 29.77 | 29.77 | 29.77 | 29.77 | +0.565% | 0 | +20.272% |
| 2025-06-13 | 29.60 | 29.60 | 29.60 | 29.60 | -0.547% | 0 | +20.951% |
| 2025-06-12 | 29.77 | 29.77 | 29.77 | 29.77 | +0.142% | 0 | +20.289% |
| 2025-06-11 | 29.82 | 29.82 | 29.72 | 29.72 | -0.160% | 2,378 | +20.461% |
| 2025-06-10 | 29.66 | 29.77 | 29.66 | 29.77 | +0.209% | 221 | +20.268% |
| 2025-06-09 | 29.76 | 29.76 | 29.67 | 29.71 | +0.131% | 200 | +20.519% |
| 2025-06-06 | 29.71 | 29.71 | 29.67 | 29.67 | +0.517% | 104 | +20.677% |
| 2025-06-05 | 29.62 | 29.62 | 29.52 | 29.52 | -0.335% | 204 | +21.301% |
| 2025-06-04 | 29.63 | 29.65 | 29.56 | 29.62 | +0.005% | 352 | +20.895% |
| 2025-06-03 | 29.61 | 29.61 | 29.55 | 29.61 | +0.419% | 200 | +20.902% |
| 2025-06-02 | 29.38 | 29.52 | 29.38 | 29.49 | +0.380% | 2,038 | +21.408% |
| 2025-05-30 | 29.38 | 29.38 | 29.38 | 29.38 | +0.034% | 1,500 | +21.869% |
| 2025-05-29 | 29.39 | 29.39 | 29.37 | 29.37 | -0.044% | 800 | +21.910% |
| 2025-05-28 | 29.38 | 29.38 | 29.38 | 29.38 | -0.224% | 232 | +21.857% |
| 2025-05-27 | 29.43 | 29.47 | 29.43 | 29.45 | +1.134% | 1,404 | +21.583% |
| 2025-05-23 | 29.09 | 29.16 | 29.09 | 29.12 | -0.505% | 555 | +22.963% |
| 2025-05-22 | 29.32 | 29.32 | 29.27 | 29.27 | -0.117% | 1,463 | +22.342% |
| 2025-05-21 | 29.34 | 29.36 | 29.30 | 29.30 | -0.609% | 2,798 | +22.198% |
| 2025-05-20 | 29.55 | 29.55 | 29.48 | 29.48 | -0.137% | 772 | +21.454% |
| 2025-05-19 | 29.54 | 29.54 | 29.52 | 29.52 | +0.030% | 135 | +21.289% |
| 2025-05-16 | 29.51 | 29.51 | 29.51 | 29.51 | +0.411% | 0 | +21.326% |
| 2025-05-15 | 29.28 | 29.39 | 29.28 | 29.39 | +0.216% | 301 | +21.824% |
| 2025-05-14 | 29.33 | 29.33 | 29.33 | 29.33 | +0.011% | 0 | +22.088% |
| 2025-05-13 | 29.32 | 29.32 | 29.32 | 29.32 | +0.382% | 0 | +22.101% |
| 2025-05-12 | 29.21 | 29.21 | 29.21 | 29.21 | +1.763% | 0 | +22.567% |
| 2025-05-09 | 28.74 | 28.74 | 28.71 | 28.71 | -0.053% | 702 | +24.727% |
| 2025-05-08 | 28.63 | 28.88 | 28.63 | 28.72 | +0.429% | 7,650 | +24.661% |
| 2025-05-07 | 28.52 | 28.60 | 28.52 | 28.60 | +0.157% | 500 | +25.196% |
| 2025-05-06 | 28.57 | 28.57 | 28.55 | 28.55 | -0.377% | 100 | +25.393% |
| 2025-05-05 | 28.71 | 28.75 | 28.66 | 28.66 | -0.304% | 7,778 | +24.920% |
| 2025-05-02 | 28.76 | 28.83 | 28.75 | 28.75 | +0.720% | 11,482 | +24.540% |
| 2025-05-01 | 28.67 | 28.67 | 28.54 | 28.54 | +0.575% | 546 | +25.437% |
| 2025-04-30 | 28.25 | 28.38 | 28.25 | 28.38 | -0.093% | 36,136 | +26.158% |
| 2025-04-29 | 28.25 | 28.41 | 28.25 | 28.41 | +0.332% | 3,105 | +26.041% |
| 2025-04-28 | 28.25 | 28.31 | 28.25 | 28.31 | +0.129% | 1,762 | +26.459% |
| 2025-04-25 | 28.17 | 28.28 | 28.17 | 28.28 | +0.319% | 452 | +26.623% |
| 2025-04-24 | 28.04 | 28.19 | 28.04 | 28.19 | +1.202% | 274 | +27.027% |
| 2025-04-23 | 27.85 | 27.85 | 27.85 | 27.85 | +1.145% | 68 | +28.554% |
| 2025-04-22 | 27.43 | 27.54 | 27.43 | 27.54 | +1.847% | 182 | +30.026% |
| 2025-04-21 | 26.99 | 27.04 | 26.87 | 27.04 | -1.704% | 1,812 | +32.428% |
| 2025-04-17 | 27.49 | 27.51 | 27.49 | 27.51 | +0.233% | 152 | +30.171% |
| 2025-04-16 | 27.71 | 27.71 | 27.44 | 27.44 | -1.550% | 206 | +30.474% |
| 2025-04-15 | 27.91 | 27.95 | 27.87 | 27.87 | -0.053% | 1,157 | +28.452% |
| 2025-04-14 | 27.78 | 27.98 | 27.78 | 27.89 | +0.884% | 560 | +28.384% |
| 2025-04-11 | 26.89 | 27.66 | 26.89 | 27.64 | +1.233% | 611 | +29.519% |
| 2025-04-10 | 27.31 | 27.31 | 27.31 | 27.31 | -3.164% | 40 | +31.116% |
| 2025-04-09 | 26.47 | 28.20 | 26.47 | 28.20 | +7.102% | 6,065 | +26.968% |
| 2025-04-08 | 27.39 | 27.39 | 26.33 | 26.33 | -0.491% | 3,938 | +35.986% |
| 2025-04-07 | 26.30 | 26.68 | 26.25 | 26.46 | -1.306% | 2,141 | +35.318% |
| 2025-04-04 | 27.05 | 27.34 | 26.80 | 26.81 | -4.051% | 37,476 | +33.551% |
| 2025-04-03 | 28.11 | 28.11 | 27.94 | 27.94 | -2.988% | 100 | +28.140% |
| 2025-04-02 | 28.74 | 28.80 | 28.74 | 28.80 | +0.433% | 193 | +24.312% |
| 2025-04-01 | 28.69 | 28.69 | 28.65 | 28.68 | +0.156% | 777 | +24.850% |
| 2025-03-31 | 28.27 | 28.63 | 28.27 | 28.63 | +0.569% | 688 | +25.045% |
| 2025-03-28 | 28.47 | 28.47 | 28.47 | 28.47 | -2.040% | 0 | +25.757% |
| 2025-03-27 | 29.20 | 29.20 | 29.06 | 29.06 | 0.000% | 1,685 | +23.192% |