PSFO
Pacer Swan SOS Flex (October) ETF
stockBATSETF
At CloseOct 2, 2026 11:24:12 AM EDT
36.03USD+0.202%(+0.07)46,196
PSFO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 36.14 | 36.15 | 36.03 | 36.09 | +0.363% | 46,196 | 0.000% |
| 2026-10-01 | 35.87 | 36.02 | 35.87 | 35.96 | -0.007% | 9,694 | +0.363% |
| 2026-09-30 | 35.97 | 35.97 | 35.96 | 35.96 | +0.097% | 99,832 | +0.355% |
| 2026-09-29 | 35.92 | 35.92 | 35.92 | 35.92 | +0.081% | 113 | +0.453% |
| 2026-09-28 | 35.91 | 35.91 | 35.90 | 35.90 | -0.025% | 489 | +0.535% |
| 2026-09-25 | 35.88 | 35.91 | 35.88 | 35.91 | +0.112% | 287 | +0.509% |
| 2026-09-24 | 35.86 | 35.87 | 35.86 | 35.87 | +0.015% | 693 | +0.621% |
| 2026-09-23 | 35.86 | 35.86 | 35.86 | 35.86 | -0.127% | 18 | +0.637% |
| 2026-09-22 | 35.91 | 35.91 | 35.91 | 35.91 | +0.125% | 9 | +0.509% |
| 2026-09-21 | 35.86 | 35.86 | 35.86 | 35.86 | +0.321% | 52 | +0.635% |
| 2026-09-18 | 35.72 | 35.75 | 35.72 | 35.75 | +0.128% | 164 | +0.958% |
| 2026-09-17 | 35.67 | 35.70 | 35.67 | 35.70 | +0.725% | 711 | +1.088% |
| 2026-09-16 | 35.55 | 35.60 | 35.33 | 35.44 | -0.147% | 743 | +1.821% |
| 2026-09-15 | 35.49 | 35.49 | 35.49 | 35.49 | -0.071% | 51 | +1.671% |
| 2026-09-14 | 35.54 | 35.57 | 35.52 | 35.52 | -0.293% | 2,152 | +1.599% |
| 2026-09-11 | 35.62 | 35.62 | 35.62 | 35.62 | +0.527% | 9 | +1.301% |
| 2026-09-10 | 35.40 | 35.44 | 35.40 | 35.44 | -0.204% | 251 | +1.835% |
| 2026-09-09 | 35.52 | 35.53 | 35.50 | 35.51 | -0.259% | 10,326 | +1.627% |
| 2026-09-08 | 35.60 | 35.60 | 35.60 | 35.60 | -0.130% | 9 | +1.364% |
| 2026-09-04 | 35.65 | 35.65 | 35.65 | 35.65 | -0.029% | 18 | +1.232% |
| 2026-09-03 | 35.37 | 35.66 | 35.37 | 35.66 | +0.377% | 364 | +1.203% |
| 2026-09-02 | 35.47 | 35.53 | 35.47 | 35.52 | +0.299% | 890 | +1.585% |
| 2026-09-01 | 35.49 | 35.49 | 35.42 | 35.42 | -0.328% | 734 | +1.889% |
| 2026-08-31 | 35.54 | 35.54 | 35.54 | 35.54 | -0.070% | 36 | +1.555% |
| 2026-08-28 | 35.56 | 35.56 | 35.56 | 35.56 | +0.001% | 129 | +1.484% |
| 2026-08-27 | 35.56 | 35.56 | 35.56 | 35.56 | +0.307% | 14 | +1.484% |
| 2026-08-26 | 35.46 | 35.46 | 35.45 | 35.45 | +0.003% | 606 | +1.796% |
| 2026-08-25 | 35.45 | 35.45 | 35.41 | 35.45 | +0.168% | 2,002 | +1.799% |
| 2026-08-24 | 35.39 | 35.39 | 35.39 | 35.39 | -0.110% | 48 | +1.970% |
| 2026-08-21 | 35.43 | 35.43 | 35.43 | 35.43 | +0.217% | 29 | +1.857% |
| 2026-08-20 | 35.36 | 35.37 | 35.35 | 35.35 | -0.241% | 454 | +2.078% |
| 2026-08-19 | 35.44 | 35.44 | 35.44 | 35.44 | +0.592% | 34 | +1.832% |
| 2026-08-18 | 35.36 | 35.36 | 35.23 | 35.23 | -0.649% | 5,102 | +2.435% |
| 2026-08-17 | 35.46 | 35.46 | 35.46 | 35.46 | -0.056% | 28 | +1.770% |
| 2026-08-14 | 35.47 | 35.48 | 35.46 | 35.48 | +0.020% | 444 | +1.713% |
| 2026-08-13 | 35.45 | 35.47 | 35.45 | 35.47 | +0.204% | 111 | +1.733% |
| 2026-08-12 | 35.40 | 35.40 | 35.40 | 35.40 | +0.103% | 266 | +1.940% |
| 2026-08-11 | 35.36 | 35.36 | 35.36 | 35.36 | -0.005% | 92 | +2.045% |
| 2026-08-10 | 35.37 | 35.37 | 35.37 | 35.37 | +0.031% | 7 | +2.040% |
| 2026-08-07 | 35.36 | 35.36 | 35.36 | 35.36 | +0.175% | 6 | +2.071% |
| 2026-08-06 | 35.31 | 35.31 | 35.29 | 35.29 | -0.015% | 550 | +2.250% |
| 2026-08-05 | 35.28 | 35.30 | 35.28 | 35.30 | +0.139% | 682 | +2.235% |
| 2026-08-04 | 35.27 | 35.30 | 35.24 | 35.25 | +0.411% | 44,183 | +2.376% |
| 2026-08-03 | 35.11 | 35.11 | 35.11 | 35.11 | +0.497% | 9 | +2.798% |
| 2026-07-31 | 34.73 | 34.93 | 34.73 | 34.93 | +0.540% | 638 | +3.309% |
| 2026-07-30 | 34.74 | 34.74 | 34.74 | 34.74 | +0.955% | 6 | +3.867% |
| 2026-07-29 | 34.42 | 34.42 | 34.42 | 34.42 | -0.874% | 43 | +4.859% |
| 2026-07-28 | 34.72 | 34.72 | 34.72 | 34.72 | +0.185% | 36 | +3.943% |
| 2026-07-27 | 34.65 | 34.65 | 34.65 | 34.65 | +0.094% | 35 | +4.135% |
| 2026-07-24 | 34.62 | 34.62 | 34.62 | 34.62 | +0.090% | 6 | +4.232% |
| 2026-07-23 | 34.59 | 34.59 | 34.59 | 34.59 | -0.703% | 144 | +4.326% |
| 2026-07-22 | 34.84 | 34.84 | 34.84 | 34.84 | +0.009% | 32 | +3.593% |
| 2026-07-21 | 34.83 | 34.83 | 34.83 | 34.83 | +0.446% | 61 | +3.602% |
| 2026-07-20 | 34.68 | 34.68 | 34.68 | 34.68 | -0.077% | 31 | +4.065% |
| 2026-07-17 | 34.70 | 34.70 | 34.70 | 34.70 | -0.353% | 149 | +3.984% |
| 2026-07-16 | 34.89 | 34.89 | 34.83 | 34.83 | -0.227% | 120 | +3.618% |
| 2026-07-15 | 34.88 | 34.91 | 34.88 | 34.91 | +0.198% | 112 | +3.382% |
| 2026-07-14 | 34.87 | 34.87 | 34.84 | 34.84 | +0.194% | 617 | +3.587% |
| 2026-07-13 | 34.84 | 34.84 | 34.77 | 34.77 | -0.156% | 186 | +3.789% |
| 2026-07-10 | 34.84 | 34.84 | 34.83 | 34.83 | +0.043% | 3,702 | +3.626% |
| 2026-07-09 | 34.81 | 34.81 | 34.81 | 34.81 | +0.368% | 29 | +3.671% |
| 2026-07-08 | 34.68 | 34.68 | 34.68 | 34.68 | -0.077% | 78 | +4.052% |
| 2026-07-07 | 34.68 | 34.72 | 34.68 | 34.71 | -0.152% | 189,885 | +3.972% |
| 2026-07-06 | 34.74 | 34.77 | 34.74 | 34.76 | +0.372% | 640 | +3.814% |
| 2026-07-02 | 34.72 | 34.72 | 34.63 | 34.63 | -0.004% | 250 | +4.201% |
| 2026-07-01 | 34.63 | 34.63 | 34.63 | 34.63 | -0.002% | 28 | +4.197% |
| 2026-06-30 | 34.56 | 34.63 | 34.56 | 34.63 | +0.420% | 483 | +4.195% |
| 2026-06-29 | 34.49 | 34.49 | 34.49 | 34.49 | +1.323% | 251 | +4.632% |
| 2026-06-26 | 34.30 | 34.30 | 34.04 | 34.04 | -0.725% | 1,995 | +6.016% |
| 2026-06-25 | 34.26 | 34.29 | 34.26 | 34.29 | +0.042% | 209 | +5.247% |
| 2026-06-24 | 34.34 | 34.44 | 34.27 | 34.27 | -0.127% | 2,703 | +5.291% |
| 2026-06-23 | 34.10 | 34.37 | 34.10 | 34.32 | -0.630% | 803 | +5.157% |
| 2026-06-22 | 34.68 | 34.68 | 34.54 | 34.54 | -0.117% | 255 | +4.495% |
| 2026-06-18 | 34.55 | 34.58 | 34.54 | 34.58 | +0.594% | 1,698 | +4.372% |
| 2026-06-17 | 34.53 | 34.53 | 34.37 | 34.37 | -0.544% | 744 | +4.992% |
| 2026-06-16 | 34.64 | 34.64 | 34.56 | 34.56 | -0.195% | 4,102 | +4.421% |
| 2026-06-15 | 34.58 | 34.63 | 34.58 | 34.63 | +0.838% | 397 | +4.217% |
| 2026-06-12 | 34.29 | 34.34 | 34.27 | 34.34 | +0.439% | 5,399 | +5.090% |
| 2026-06-11 | 34.02 | 34.21 | 34.01 | 34.19 | +0.573% | 2,879 | +5.551% |
| 2026-06-10 | 34.19 | 34.19 | 34.00 | 34.00 | -0.555% | 510 | +6.156% |
| 2026-06-09 | 34.23 | 34.23 | 34.06 | 34.19 | -0.307% | 456 | +5.566% |
| 2026-06-08 | 34.35 | 34.35 | 34.29 | 34.29 | +0.059% | 704 | +5.242% |
| 2026-06-05 | 34.42 | 34.42 | 34.27 | 34.27 | -0.968% | 209 | +5.304% |
| 2026-06-04 | 34.61 | 34.61 | 34.61 | 34.61 | +0.173% | 58 | +4.284% |
| 2026-06-03 | 34.55 | 34.59 | 34.55 | 34.55 | -0.186% | 1,818 | +4.464% |
| 2026-06-02 | 34.59 | 34.61 | 34.59 | 34.61 | +0.095% | 615 | +4.270% |
| 2026-06-01 | 34.57 | 34.58 | 34.57 | 34.58 | +0.062% | 191 | +4.369% |
| 2026-05-29 | 34.56 | 34.56 | 34.56 | 34.56 | +0.132% | 64 | +4.434% |
| 2026-05-28 | 34.49 | 34.51 | 34.49 | 34.51 | +0.231% | 314 | +4.572% |
| 2026-05-27 | 34.43 | 34.43 | 34.43 | 34.43 | +0.039% | 5 | +4.813% |
| 2026-05-26 | 34.41 | 34.42 | 34.41 | 34.42 | +0.219% | 1,094 | +4.854% |
| 2026-05-22 | 34.34 | 34.35 | 34.34 | 34.34 | +0.217% | 359 | +5.084% |
| 2026-05-21 | 34.27 | 34.27 | 34.27 | 34.27 | +0.125% | 98 | +5.312% |
| 2026-05-20 | 34.20 | 34.22 | 34.19 | 34.22 | +0.379% | 1,087 | +5.443% |
| 2026-05-19 | 34.10 | 34.10 | 34.10 | 34.10 | -0.085% | 0 | +5.843% |
| 2026-05-18 | 34.12 | 34.12 | 34.12 | 34.12 | -0.098% | 57 | +5.753% |
| 2026-05-15 | 34.16 | 34.16 | 34.16 | 34.16 | -0.370% | 0 | +5.649% |
| 2026-05-14 | 34.28 | 34.28 | 34.28 | 34.28 | +0.306% | 68 | +5.258% |
| 2026-05-13 | 34.13 | 34.18 | 34.13 | 34.18 | +0.195% | 202 | +5.580% |
| 2026-05-12 | 34.06 | 34.11 | 34.06 | 34.11 | -0.062% | 377 | +5.786% |
| 2026-05-11 | 34.14 | 34.14 | 34.14 | 34.14 | +0.045% | 0 | +5.720% |
| 2026-05-08 | 33.96 | 34.12 | 33.96 | 34.12 | +0.321% | 496 | +5.768% |
| 2026-05-07 | 34.05 | 34.05 | 34.01 | 34.01 | -0.159% | 450 | +6.107% |
| 2026-05-06 | 34.06 | 34.06 | 34.06 | 34.06 | +0.641% | 0 | +5.939% |
| 2026-05-05 | 33.83 | 33.85 | 33.82 | 33.85 | +0.352% | 1,198 | +6.618% |
| 2026-05-04 | 33.78 | 33.78 | 33.67 | 33.73 | -0.224% | 16,634 | +6.993% |
| 2026-05-01 | 33.85 | 33.85 | 33.80 | 33.80 | +0.143% | 200 | +6.753% |
| 2026-04-30 | 33.62 | 33.76 | 33.61 | 33.76 | +0.645% | 1,234 | +6.906% |
| 2026-04-29 | 33.54 | 33.54 | 33.54 | 33.54 | -0.085% | 40 | +7.596% |
| 2026-04-28 | 33.52 | 33.57 | 33.52 | 33.57 | -0.179% | 479 | +7.504% |
| 2026-04-27 | 33.63 | 33.63 | 33.63 | 33.63 | +0.121% | 1 | +7.311% |
| 2026-04-24 | 33.57 | 33.59 | 33.56 | 33.59 | +0.407% | 1,897 | +7.441% |
| 2026-04-23 | 33.46 | 33.46 | 33.45 | 33.45 | -0.245% | 343 | +7.878% |
| 2026-04-22 | 33.49 | 33.53 | 33.34 | 33.53 | +0.601% | 2,696 | +7.614% |
| 2026-04-21 | 33.33 | 33.33 | 33.33 | 33.33 | -0.349% | 7 | +8.261% |
| 2026-04-20 | 33.45 | 33.45 | 33.45 | 33.45 | -0.147% | 141 | +7.883% |
| 2026-04-17 | 33.52 | 33.52 | 33.50 | 33.50 | +0.690% | 103 | +7.724% |
| 2026-04-16 | 33.21 | 33.29 | 33.21 | 33.27 | +0.092% | 496 | +8.468% |
| 2026-04-15 | 33.14 | 33.24 | 33.10 | 33.24 | +0.446% | 865 | +8.567% |
| 2026-04-14 | 32.98 | 33.09 | 32.98 | 33.09 | +0.677% | 461 | +9.052% |
| 2026-04-13 | 32.62 | 32.87 | 32.62 | 32.87 | +0.645% | 1,151 | +9.790% |
| 2026-04-10 | 32.74 | 32.74 | 32.62 | 32.66 | +0.027% | 4,678 | +10.499% |
| 2026-04-09 | 32.57 | 32.66 | 32.57 | 32.65 | +0.467% | 1,059 | +10.529% |
| 2026-04-08 | 32.50 | 32.50 | 32.50 | 32.50 | +1.612% | 174 | +11.045% |
| 2026-04-07 | 31.98 | 31.98 | 31.98 | 31.98 | -0.013% | 87 | +12.835% |
| 2026-04-06 | 31.95 | 31.99 | 31.92 | 31.99 | +0.278% | 929 | +12.820% |
| 2026-04-02 | 31.92 | 31.92 | 31.90 | 31.90 | +0.215% | 217 | +13.134% |
| 2026-04-01 | 31.84 | 31.93 | 31.83 | 31.83 | +0.443% | 2,343 | +13.377% |
| 2026-03-31 | 31.69 | 31.69 | 31.69 | 31.69 | +1.918% | 293 | +13.879% |
| 2026-03-30 | 31.09 | 31.09 | 31.09 | 31.09 | -0.176% | 60 | +16.063% |
| 2026-03-27 | 31.36 | 31.36 | 31.15 | 31.15 | -1.079% | 426 | +15.858% |
| 2026-03-26 | 31.68 | 31.68 | 31.49 | 31.49 | -1.142% | 200 | +14.608% |
| 2026-03-25 | 31.89 | 31.94 | 31.85 | 31.85 | +0.345% | 386 | +13.300% |
| 2026-03-24 | 31.73 | 31.80 | 31.73 | 31.74 | -0.526% | 435 | +13.690% |
| 2026-03-23 | 31.91 | 31.91 | 31.91 | 31.91 | +1.109% | 295 | +13.092% |
| 2026-03-20 | 31.73 | 31.73 | 31.56 | 31.56 | -1.016% | 240 | +14.347% |
| 2026-03-19 | 31.81 | 31.93 | 31.81 | 31.88 | -0.111% | 683 | +13.185% |
| 2026-03-18 | 31.92 | 31.92 | 31.92 | 31.92 | -0.974% | 8 | +13.060% |
| 2026-03-17 | 32.23 | 32.23 | 32.23 | 32.23 | +0.307% | 172 | +11.958% |
| 2026-03-16 | 32.15 | 32.15 | 32.13 | 32.13 | +0.750% | 1,244 | +12.303% |
| 2026-03-13 | 31.95 | 31.95 | 31.90 | 31.90 | -0.560% | 233 | +13.145% |
| 2026-03-12 | 32.08 | 32.16 | 32.08 | 32.08 | -0.760% | 460 | +12.511% |
| 2026-03-11 | 32.39 | 32.39 | 32.32 | 32.32 | -0.291% | 264 | +11.655% |
| 2026-03-10 | 32.45 | 32.51 | 32.41 | 32.41 | +0.091% | 1,004 | +11.331% |
| 2026-03-09 | 31.96 | 32.39 | 31.96 | 32.39 | +0.607% | 4,351 | +11.432% |
| 2026-03-06 | 32.19 | 32.27 | 32.17 | 32.19 | -0.871% | 3,665 | +12.109% |
| 2026-03-05 | 32.53 | 32.53 | 32.34 | 32.47 | -0.487% | 2,142 | +11.132% |
| 2026-03-04 | 32.56 | 32.63 | 32.56 | 32.63 | +0.632% | 2,047 | +10.591% |
| 2026-03-03 | 32.20 | 32.49 | 32.14 | 32.43 | -0.653% | 1,833 | +11.289% |
| 2026-03-02 | 32.53 | 32.70 | 32.53 | 32.64 | +0.091% | 1,647 | +10.563% |
| 2026-02-27 | 32.59 | 32.61 | 32.54 | 32.61 | -0.283% | 960 | +10.663% |
| 2026-02-26 | 32.70 | 32.70 | 32.63 | 32.70 | -0.297% | 622 | +10.350% |
| 2026-02-25 | 32.74 | 32.80 | 32.74 | 32.80 | +0.449% | 8,345 | +10.023% |
| 2026-02-24 | 32.64 | 32.65 | 32.64 | 32.65 | +0.556% | 461 | +10.517% |
| 2026-02-23 | 32.54 | 32.55 | 32.47 | 32.47 | -0.542% | 6,029 | +11.132% |
| 2026-02-20 | 32.61 | 32.70 | 32.61 | 32.65 | +0.379% | 1,977 | +10.529% |
| 2026-02-19 | 32.53 | 32.53 | 32.53 | 32.53 | -0.258% | 80 | +10.948% |
| 2026-02-18 | 32.61 | 32.66 | 32.61 | 32.61 | +0.337% | 401 | +10.662% |
| 2026-02-17 | 32.42 | 32.50 | 32.42 | 32.50 | +0.201% | 860 | +11.035% |
| 2026-02-13 | 32.54 | 32.59 | 32.44 | 32.44 | -0.120% | 1,427 | +11.258% |
| 2026-02-12 | 32.77 | 32.78 | 32.48 | 32.48 | -0.839% | 3,728 | +11.125% |
| 2026-02-11 | 32.79 | 32.79 | 32.75 | 32.75 | -0.042% | 724 | +10.192% |
| 2026-02-10 | 32.84 | 32.84 | 32.76 | 32.76 | -0.111% | 740 | +10.146% |
| 2026-02-09 | 32.77 | 32.83 | 32.77 | 32.80 | +0.429% | 746 | +10.023% |
| 2026-02-06 | 32.37 | 32.71 | 32.37 | 32.66 | +1.039% | 10,248 | +10.495% |
| 2026-02-05 | 32.32 | 32.32 | 32.32 | 32.32 | -0.698% | 578 | +11.643% |
| 2026-02-04 | 32.65 | 32.65 | 32.50 | 32.55 | -0.301% | 3,624 | +10.864% |
| 2026-02-03 | 32.76 | 32.76 | 32.54 | 32.65 | -0.306% | 1,197 | +10.530% |
| 2026-02-02 | 32.83 | 32.83 | 32.75 | 32.75 | +0.184% | 2,764 | +10.192% |
| 2026-01-30 | 32.77 | 32.77 | 32.69 | 32.69 | -0.336% | 454 | +10.394% |
| 2026-01-29 | 32.71 | 32.80 | 32.60 | 32.80 | +0.016% | 1,304 | +10.024% |
| 2026-01-28 | 32.80 | 32.80 | 32.78 | 32.79 | +0.013% | 342 | +10.041% |
| 2026-01-27 | 32.82 | 32.82 | 32.79 | 32.79 | +0.215% | 100 | +10.055% |
| 2026-01-26 | 32.72 | 32.72 | 32.72 | 32.72 | +0.185% | 56 | +10.291% |
| 2026-01-23 | 32.67 | 32.70 | 32.66 | 32.66 | +0.092% | 3,729 | +10.495% |
| 2026-01-22 | 32.60 | 32.66 | 32.60 | 32.63 | +0.335% | 2,529 | +10.597% |
| 2026-01-21 | 32.33 | 32.52 | 32.33 | 32.52 | +0.725% | 13,308 | +10.967% |
| 2026-01-20 | 32.41 | 32.41 | 32.26 | 32.29 | -1.262% | 5,079 | +11.772% |
| 2026-01-16 | 32.70 | 32.74 | 32.70 | 32.70 | +0.065% | 99,995 | +10.361% |
| 2026-01-15 | 32.66 | 32.68 | 32.66 | 32.68 | +0.171% | 120 | +10.433% |
| 2026-01-14 | 32.52 | 32.62 | 32.52 | 32.62 | -0.301% | 140 | +10.622% |
| 2026-01-13 | 32.69 | 32.72 | 32.65 | 32.72 | -0.142% | 953 | +10.289% |
| 2026-01-12 | 32.76 | 32.77 | 32.76 | 32.77 | +0.042% | 129 | +10.132% |
| 2026-01-09 | 32.74 | 32.75 | 32.74 | 32.75 | +0.454% | 483 | +10.178% |
| 2026-01-08 | 32.61 | 32.61 | 32.57 | 32.61 | +0.065% | 664 | +10.678% |
| 2026-01-07 | 32.67 | 32.67 | 32.58 | 32.58 | -0.185% | 439 | +10.750% |
| 2026-01-06 | 32.65 | 32.65 | 32.65 | 32.65 | +0.342% | 604 | +10.546% |
| 2026-01-05 | 32.56 | 32.56 | 32.53 | 32.53 | +0.367% | 1,454 | +10.924% |
| 2026-01-02 | 32.41 | 32.41 | 32.41 | 32.41 | +0.043% | 21 | +11.331% |
| 2025-12-31 | 32.47 | 32.47 | 32.40 | 32.40 | -0.413% | 1,304 | +11.379% |
| 2025-12-30 | 32.57 | 32.57 | 32.54 | 32.54 | +0.016% | 371 | +10.919% |
| 2025-12-29 | 32.53 | 32.53 | 32.53 | 32.53 | -0.199% | 318 | +10.937% |
| 2025-12-26 | 32.59 | 32.59 | 32.56 | 32.59 | +0.045% | 1,810 | +10.716% |
| 2025-12-24 | 32.59 | 32.59 | 32.58 | 32.58 | +0.122% | 2,161 | +10.766% |
| 2025-12-23 | 32.48 | 32.55 | 32.48 | 32.54 | +0.295% | 1,647 | +10.901% |
| 2025-12-22 | 32.42 | 32.45 | 32.42 | 32.44 | +0.399% | 22,854 | +11.228% |
| 2025-12-19 | 32.27 | 32.32 | 32.27 | 32.32 | +0.585% | 418 | +11.672% |
| 2025-12-18 | 32.11 | 32.20 | 32.11 | 32.13 | +0.572% | 48,510 | +12.325% |
| 2025-12-17 | 32.09 | 32.09 | 31.95 | 31.95 | -0.805% | 611 | +12.967% |
| 2025-12-16 | 32.21 | 32.21 | 32.20 | 32.20 | -0.020% | 22,270 | +12.058% |
| 2025-12-15 | 32.19 | 32.21 | 32.19 | 32.21 | -0.113% | 888 | +12.035% |
| 2025-12-12 | 32.37 | 32.37 | 32.25 | 32.25 | -0.471% | 1,535 | +11.909% |
| 2025-12-11 | 32.33 | 32.40 | 32.33 | 32.40 | +0.134% | 965 | +11.382% |
| 2025-12-10 | 32.22 | 32.36 | 32.22 | 32.36 | +0.443% | 1,211 | +11.531% |
| 2025-12-09 | 32.25 | 32.29 | 32.21 | 32.21 | -0.097% | 1,043 | +12.025% |
| 2025-12-08 | 32.25 | 32.25 | 32.25 | 32.25 | -0.170% | 65 | +11.917% |
| 2025-12-05 | 32.31 | 32.31 | 32.30 | 32.30 | +0.227% | 13,611 | +11.727% |
| 2025-12-04 | 32.21 | 32.24 | 32.21 | 32.23 | +0.015% | 37,307 | +11.980% |
| 2025-12-03 | 32.22 | 32.22 | 32.22 | 32.22 | +0.163% | 104 | +11.996% |
| 2025-12-02 | 32.22 | 32.22 | 32.17 | 32.17 | +0.245% | 20,973 | +12.178% |
| 2025-12-01 | 32.18 | 32.18 | 32.09 | 32.09 | -0.329% | 1,307 | +12.453% |
| 2025-11-28 | 32.18 | 32.20 | 32.18 | 32.20 | -0.039% | 300 | +12.083% |
| 2025-11-26 | 32.03 | 32.25 | 32.03 | 32.21 | +0.673% | 8,366 | +12.039% |
| 2025-11-25 | 31.80 | 31.99 | 31.80 | 31.99 | +0.675% | 42,450 | +12.793% |
| 2025-11-24 | 31.60 | 31.78 | 31.60 | 31.78 | +0.921% | 4,630 | +13.555% |
| 2025-11-21 | 31.32 | 31.58 | 31.32 | 31.49 | +0.722% | 3,729 | +14.601% |
| 2025-11-20 | 31.85 | 31.96 | 31.26 | 31.26 | -1.031% | 19,819 | +15.429% |
| 2025-11-19 | 31.71 | 31.71 | 31.50 | 31.59 | +0.032% | 13,860 | +14.238% |
| 2025-11-18 | 31.42 | 31.62 | 31.42 | 31.58 | -0.190% | 22,082 | +14.274% |
| 2025-11-17 | 31.81 | 31.82 | 31.59 | 31.64 | -0.500% | 22,785 | +14.058% |
| 2025-11-14 | 31.88 | 31.88 | 31.80 | 31.80 | -0.014% | 3,995 | +13.487% |
| 2025-11-13 | 31.97 | 32.03 | 31.80 | 31.80 | -0.955% | 28,299 | +13.472% |
| 2025-11-12 | 32.08 | 32.11 | 32.07 | 32.11 | +0.187% | 24,617 | +12.388% |
| 2025-11-11 | 32.06 | 32.14 | 32.05 | 32.05 | -0.156% | 192,552 | +12.598% |
| 2025-11-10 | 32.04 | 32.11 | 32.04 | 32.10 | +0.967% | 9,413 | +12.423% |
| 2025-11-07 | 31.54 | 31.79 | 31.52 | 31.79 | +0.042% | 18,551 | +13.510% |
| 2025-11-06 | 31.91 | 31.91 | 31.78 | 31.78 | -0.751% | 50,462 | +13.557% |
| 2025-11-05 | 32.05 | 32.05 | 32.02 | 32.02 | +0.488% | 7,196 | +12.704% |
| 2025-11-04 | 31.92 | 31.94 | 31.86 | 31.86 | -0.485% | 2,595 | +13.254% |
| 2025-11-03 | 32.07 | 32.07 | 32.02 | 32.02 | -0.218% | 9,781 | +12.704% |
| 2025-10-31 | 32.17 | 32.17 | 32.07 | 32.09 | -0.078% | 9,560 | +12.458% |
| 2025-10-30 | 32.10 | 32.14 | 32.10 | 32.12 | -0.186% | 35,151 | +12.371% |
| 2025-10-29 | 32.20 | 32.20 | 32.12 | 32.17 | -0.206% | 2,614 | +12.161% |
| 2025-10-28 | 32.24 | 32.25 | 32.20 | 32.24 | -0.305% | 30,012 | +11.930% |
| 2025-10-27 | 32.18 | 32.34 | 32.16 | 32.34 | +0.933% | 17,810 | +11.589% |
| 2025-10-24 | 32.01 | 32.09 | 32.01 | 32.04 | +0.500% | 4,383 | +12.630% |
| 2025-10-23 | 31.77 | 31.88 | 31.77 | 31.88 | +0.323% | 2,760 | +13.193% |
| 2025-10-22 | 31.84 | 31.89 | 31.66 | 31.78 | -0.297% | 20,884 | +13.559% |
| 2025-10-21 | 31.86 | 31.90 | 31.86 | 31.87 | -0.027% | 8,583 | +13.221% |
| 2025-10-20 | 31.76 | 31.97 | 31.76 | 31.88 | +0.719% | 4,112 | +13.191% |
| 2025-10-17 | 31.41 | 31.65 | 31.41 | 31.65 | +0.587% | 6,626 | +14.005% |
| 2025-10-16 | 31.64 | 31.70 | 31.44 | 31.47 | -0.479% | 7,921 | +14.674% |
| 2025-10-15 | 31.68 | 31.75 | 31.55 | 31.62 | +0.136% | 12,751 | +14.125% |
| 2025-10-14 | 31.35 | 31.62 | 31.34 | 31.58 | -0.068% | 19,055 | +14.280% |
| 2025-10-13 | 31.54 | 31.60 | 31.53 | 31.60 | +0.785% | 29,315 | +14.202% |
| 2025-10-10 | 31.83 | 31.90 | 31.35 | 31.35 | -1.434% | 7,048 | +15.098% |
| 2025-10-09 | 31.82 | 31.89 | 31.81 | 31.81 | -0.129% | 27,417 | +13.448% |
| 2025-10-08 | 31.76 | 31.92 | 31.76 | 31.85 | +0.248% | 38,990 | +13.302% |
| 2025-10-07 | 31.81 | 31.87 | 31.75 | 31.77 | -0.399% | 17,018 | +13.583% |
| 2025-10-06 | 31.79 | 31.90 | 31.77 | 31.90 | +0.408% | 37,060 | +13.130% |
| 2025-10-03 | 31.76 | 31.90 | 31.76 | 31.77 | -0.093% | 73,046 | +13.592% |
| 2025-10-02 | 31.78 | 31.88 | 31.75 | 31.80 | -0.000% | 154,271 | +13.485% |
| 2025-10-01 | 31.59 | 31.85 | 31.59 | 31.80 | +0.077% | 21,389 | +13.485% |
| 2025-09-30 | 31.80 | 31.80 | 31.77 | 31.77 | +0.031% | 22,169 | +13.573% |
| 2025-09-29 | 31.84 | 31.84 | 31.77 | 31.77 | +0.031% | 1,886 | +13.609% |
| 2025-09-26 | 31.77 | 31.77 | 31.73 | 31.75 | +0.166% | 915 | +13.644% |
| 2025-09-25 | 31.70 | 31.70 | 31.70 | 31.70 | -0.040% | 4 | +13.833% |
| 2025-09-24 | 31.68 | 31.71 | 31.68 | 31.71 | +0.142% | 101 | +13.788% |
| 2025-09-23 | 31.67 | 31.67 | 31.67 | 31.67 | -0.120% | 1,120 | +13.949% |
| 2025-09-22 | 31.71 | 31.72 | 31.71 | 31.71 | +0.081% | 3,000 | +13.813% |
| 2025-09-19 | 31.67 | 31.68 | 31.67 | 31.68 | +0.133% | 200 | +13.906% |
| 2025-09-18 | 31.63 | 31.64 | 31.63 | 31.64 | +0.210% | 543 | +14.058% |
| 2025-09-17 | 31.54 | 31.57 | 31.54 | 31.57 | +0.010% | 198 | +14.297% |
| 2025-09-16 | 31.57 | 31.57 | 31.57 | 31.57 | -0.030% | 0 | +14.308% |
| 2025-09-15 | 31.58 | 31.58 | 31.58 | 31.58 | +0.102% | 0 | +14.274% |
| 2025-09-12 | 31.55 | 31.55 | 31.55 | 31.55 | +0.073% | 0 | +14.391% |
| 2025-09-11 | 31.52 | 31.52 | 31.52 | 31.52 | +0.310% | 0 | +14.475% |
| 2025-09-10 | 31.43 | 31.43 | 31.43 | 31.43 | +0.134% | 12 | +14.830% |
| 2025-09-09 | 31.33 | 31.39 | 31.32 | 31.39 | +0.129% | 360 | +14.984% |
| 2025-09-08 | 31.38 | 31.38 | 31.33 | 31.34 | +0.257% | 706 | +15.132% |
| 2025-09-05 | 31.26 | 31.26 | 31.26 | 31.26 | -0.100% | 15 | +15.428% |
| 2025-09-04 | 31.26 | 31.30 | 31.26 | 31.30 | +0.505% | 430 | +15.312% |
| 2025-09-03 | 31.14 | 31.14 | 31.14 | 31.14 | +0.382% | 48 | +15.895% |
| 2025-09-02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.430% | 610 | +16.337% |
| 2025-08-29 | 31.15 | 31.15 | 31.15 | 31.15 | -0.350% | 0 | +15.837% |
| 2025-08-28 | 31.26 | 31.26 | 31.26 | 31.26 | +0.196% | 0 | +15.431% |
| 2025-08-27 | 31.20 | 31.20 | 31.20 | 31.20 | +0.138% | 0 | +15.658% |
| 2025-08-26 | 31.16 | 31.16 | 31.16 | 31.16 | +0.217% | 0 | +15.817% |
| 2025-08-25 | 31.09 | 31.09 | 31.09 | 31.09 | -0.126% | 5 | +16.069% |
| 2025-08-22 | 30.99 | 31.13 | 30.99 | 31.13 | +0.993% | 972 | +15.923% |
| 2025-08-21 | 30.80 | 30.82 | 30.80 | 30.82 | -0.282% | 238 | +17.075% |
| 2025-08-20 | 30.83 | 30.91 | 30.83 | 30.91 | -0.059% | 156 | +16.744% |
| 2025-08-19 | 30.96 | 30.96 | 30.93 | 30.93 | -0.299% | 2,157 | +16.676% |
| 2025-08-18 | 31.02 | 31.02 | 31.02 | 31.02 | -0.015% | 11 | +16.327% |
| 2025-08-15 | 31.04 | 31.04 | 31.03 | 31.03 | -0.008% | 137 | +16.309% |
| 2025-08-14 | 31.03 | 31.03 | 31.03 | 31.03 | -0.023% | 782 | +16.300% |
| 2025-08-13 | 31.04 | 31.04 | 31.04 | 31.04 | +0.128% | 45 | +16.273% |
| 2025-08-12 | 31.00 | 31.00 | 31.00 | 31.00 | +0.696% | 0 | +16.422% |
| 2025-08-11 | 30.78 | 30.78 | 30.78 | 30.78 | -0.156% | 26 | +17.232% |
| 2025-08-08 | 30.83 | 30.83 | 30.83 | 30.83 | +0.567% | 34 | +17.048% |
| 2025-08-07 | 30.66 | 30.66 | 30.66 | 30.66 | -0.089% | 0 | +17.712% |
| 2025-08-06 | 30.68 | 30.68 | 30.68 | 30.68 | +0.574% | 102 | +17.607% |
| 2025-08-05 | 30.51 | 30.51 | 30.51 | 30.51 | -0.395% | 579 | +18.282% |
| 2025-08-04 | 30.63 | 30.63 | 30.63 | 30.63 | +0.993% | 0 | +17.814% |
| 2025-08-01 | 30.33 | 30.33 | 30.33 | 30.33 | -1.030% | 89 | +18.985% |
| 2025-07-31 | 30.65 | 30.65 | 30.65 | 30.65 | -0.080% | 0 | +17.759% |
| 2025-07-30 | 30.79 | 30.79 | 30.67 | 30.67 | -0.185% | 750 | +17.665% |
| 2025-07-29 | 30.73 | 30.73 | 30.73 | 30.73 | -0.127% | 0 | +17.448% |
| 2025-07-28 | 30.73 | 30.77 | 30.73 | 30.77 | +0.044% | 100 | +17.298% |
| 2025-07-25 | 30.75 | 30.75 | 30.75 | 30.75 | +0.240% | 0 | +17.350% |
| 2025-07-24 | 30.68 | 30.68 | 30.68 | 30.68 | +0.133% | 70 | +17.631% |
| 2025-07-23 | 30.64 | 30.64 | 30.64 | 30.64 | +0.384% | 28 | +17.787% |
| 2025-07-22 | 30.50 | 30.52 | 30.44 | 30.52 | +0.116% | 760 | +18.240% |
| 2025-07-21 | 30.49 | 30.49 | 30.49 | 30.49 | +0.130% | 58 | +18.377% |
| 2025-07-18 | 30.45 | 30.45 | 30.45 | 30.45 | -0.025% | 0 | +18.530% |
| 2025-07-17 | 30.45 | 30.45 | 30.45 | 30.45 | +0.371% | 0 | +18.501% |
| 2025-07-16 | 30.34 | 30.34 | 30.34 | 30.34 | +0.176% | 0 | +18.941% |
| 2025-07-15 | 30.31 | 30.36 | 30.29 | 30.29 | -0.191% | 2,523 | +19.150% |
| 2025-07-14 | 30.28 | 30.35 | 30.28 | 30.35 | +0.100% | 500 | +18.922% |
| 2025-07-11 | 30.32 | 30.32 | 30.32 | 30.32 | -0.164% | 0 | +19.040% |
| 2025-07-10 | 30.37 | 30.37 | 30.37 | 30.37 | +0.167% | 0 | +18.846% |
| 2025-07-09 | 30.31 | 30.31 | 30.31 | 30.31 | +0.513% | 1 | +19.044% |
| 2025-07-08 | 30.16 | 30.16 | 30.16 | 30.16 | -0.151% | 587 | +19.655% |
| 2025-07-07 | 30.09 | 30.21 | 30.09 | 30.21 | -0.409% | 1,327 | +19.473% |
| 2025-07-03 | 30.34 | 30.34 | 30.32 | 30.33 | +0.430% | 802 | +18.985% |
| 2025-07-02 | 30.20 | 30.20 | 30.20 | 30.20 | +0.243% | 0 | +19.497% |
| 2025-07-01 | 30.13 | 30.13 | 30.13 | 30.13 | -0.056% | 0 | +19.787% |
| 2025-06-30 | 30.14 | 30.14 | 30.14 | 30.14 | +0.329% | 0 | +19.719% |
| 2025-06-27 | 30.04 | 30.04 | 30.04 | 30.04 | +0.484% | 0 | +20.113% |
| 2025-06-26 | 29.91 | 29.91 | 29.90 | 29.90 | +0.428% | 789 | +20.695% |
| 2025-06-25 | 29.72 | 29.77 | 29.72 | 29.77 | -0.065% | 17,351 | +21.212% |
| 2025-06-24 | 29.79 | 29.79 | 29.79 | 29.79 | +0.755% | 37 | +21.133% |
| 2025-06-23 | 29.40 | 29.57 | 29.40 | 29.57 | +0.713% | 404 | +22.048% |
| 2025-06-20 | 29.36 | 29.36 | 29.36 | 29.36 | -0.166% | 0 | +22.918% |
| 2025-06-18 | 29.41 | 29.41 | 29.41 | 29.41 | +0.163% | 1 | +22.714% |
| 2025-06-17 | 29.46 | 29.46 | 29.36 | 29.36 | -0.643% | 755 | +22.915% |
| 2025-06-16 | 29.57 | 29.57 | 29.55 | 29.55 | +0.665% | 220 | +22.125% |
| 2025-06-13 | 29.34 | 29.35 | 29.34 | 29.35 | -0.779% | 271 | +22.937% |
| 2025-06-12 | 29.60 | 29.60 | 29.59 | 29.59 | +0.226% | 301 | +21.979% |
| 2025-06-11 | 29.53 | 29.53 | 29.52 | 29.52 | -0.154% | 1,804 | +22.255% |
| 2025-06-10 | 29.56 | 29.56 | 29.56 | 29.56 | +0.315% | 0 | +22.067% |
| 2025-06-09 | 29.47 | 29.47 | 29.47 | 29.47 | +0.031% | 0 | +22.451% |
| 2025-06-06 | 29.46 | 29.46 | 29.46 | 29.46 | +0.721% | 0 | +22.489% |
| 2025-06-05 | 29.25 | 29.25 | 29.25 | 29.25 | -0.381% | 85 | +23.372% |
| 2025-06-04 | 29.38 | 29.38 | 29.36 | 29.36 | -0.004% | 300 | +22.902% |
| 2025-06-03 | 29.36 | 29.36 | 29.36 | 29.36 | +0.421% | 200 | +22.896% |
| 2025-06-02 | 29.12 | 29.24 | 29.12 | 29.24 | +0.520% | 100 | +23.414% |
| 2025-05-30 | 29.12 | 29.12 | 29.09 | 29.09 | 0.000% | 1,320 | +24.056% |
| 2025-05-29 | 29.13 | 29.13 | 29.09 | 29.09 | +0.056% | 770 | +24.056% |
| 2025-05-28 | 29.14 | 29.14 | 29.07 | 29.07 | -0.315% | 200 | +24.125% |
| 2025-05-27 | 29.07 | 29.17 | 29.07 | 29.17 | +1.260% | 110 | +23.734% |
| 2025-05-23 | 28.75 | 28.85 | 28.75 | 28.80 | -0.391% | 200 | +25.293% |
| 2025-05-22 | 28.92 | 28.99 | 28.92 | 28.92 | -0.084% | 300 | +24.803% |
| 2025-05-21 | 29.16 | 29.16 | 28.94 | 28.94 | -0.936% | 545 | +24.699% |
| 2025-05-20 | 29.20 | 29.21 | 29.20 | 29.21 | -0.236% | 209 | +23.532% |
| 2025-05-19 | 29.28 | 29.28 | 29.28 | 29.28 | +0.067% | 0 | +23.240% |
| 2025-05-16 | 29.26 | 29.26 | 29.26 | 29.26 | +0.496% | 0 | +23.322% |
| 2025-05-15 | 29.10 | 29.12 | 29.10 | 29.12 | +0.241% | 106 | +23.933% |
| 2025-05-14 | 29.06 | 29.07 | 29.05 | 29.05 | +0.033% | 3,663 | +24.232% |
| 2025-05-13 | 29.04 | 29.04 | 29.04 | 29.04 | +0.496% | 0 | +24.273% |
| 2025-05-12 | 28.90 | 28.90 | 28.90 | 28.90 | +1.867% | 90 | +24.889% |
| 2025-05-09 | 28.37 | 28.37 | 28.37 | 28.37 | -0.041% | 2 | +27.221% |
| 2025-05-08 | 28.45 | 28.52 | 28.38 | 28.38 | +0.399% | 245 | +27.168% |
| 2025-05-07 | 28.24 | 28.27 | 28.24 | 28.27 | +0.232% | 178 | +27.676% |
| 2025-05-06 | 28.24 | 28.24 | 28.20 | 28.20 | -0.469% | 210 | +27.972% |
| 2025-05-05 | 28.35 | 28.35 | 28.33 | 28.33 | -0.298% | 634 | +27.372% |
| 2025-05-02 | 28.36 | 28.42 | 28.36 | 28.42 | +0.865% | 100 | +26.993% |
| 2025-05-01 | 28.24 | 28.24 | 28.17 | 28.17 | +0.369% | 2,300 | +28.092% |
| 2025-04-30 | 27.71 | 28.07 | 27.71 | 28.07 | +0.126% | 8,257 | +28.564% |
| 2025-04-29 | 27.93 | 28.03 | 27.93 | 28.03 | +0.287% | 102 | +28.725% |
| 2025-04-28 | 27.93 | 27.95 | 27.93 | 27.95 | +0.103% | 109 | +29.095% |
| 2025-04-25 | 27.81 | 27.93 | 27.81 | 27.93 | +0.206% | 200 | +29.228% |
| 2025-04-24 | 27.77 | 27.87 | 27.77 | 27.87 | +1.323% | 1,431 | +29.494% |
| 2025-04-23 | 27.50 | 27.50 | 27.50 | 27.50 | +1.080% | 19 | +31.208% |
| 2025-04-22 | 27.21 | 27.21 | 27.21 | 27.21 | +1.532% | 0 | +32.625% |
| 2025-04-21 | 26.80 | 26.80 | 26.80 | 26.80 | -1.299% | 64 | +34.657% |
| 2025-04-17 | 27.15 | 27.15 | 27.15 | 27.15 | +0.243% | 21 | +32.907% |
| 2025-04-16 | 26.95 | 27.09 | 26.95 | 27.09 | -1.424% | 150 | +33.231% |
| 2025-04-15 | 27.48 | 27.48 | 27.48 | 27.48 | +0.139% | 107 | +31.333% |
| 2025-04-14 | 27.33 | 27.44 | 27.32 | 27.44 | 0.000% | 1,164 | +31.516% |