PSMD
Pacer Swan SOS Moderate (January) ETF
stockBATSETF
Market OpenOct 2, 2026 1:32:50 PM EDT
35.30USD+0.289%(+0.10)410
35.25Bid35.37Ask0.12SpreadPSMD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 35.33 | 35.33 | 35.27 | 35.27 | +0.204% | 410 | 0.000% |
| 2026-10-01 | 35.20 | 35.20 | 35.20 | 35.20 | +0.080% | 204 | +0.204% |
| 2026-09-30 | 35.28 | 35.28 | 35.17 | 35.17 | -0.114% | 4,108 | +0.284% |
| 2026-09-29 | 35.21 | 35.21 | 35.21 | 35.21 | +0.051% | 107 | +0.170% |
| 2026-09-28 | 35.20 | 35.20 | 35.19 | 35.19 | -0.207% | 6,475 | +0.222% |
| 2026-09-25 | 35.24 | 35.27 | 35.24 | 35.27 | +0.227% | 3,672 | +0.014% |
| 2026-09-24 | 35.20 | 35.23 | 35.15 | 35.19 | -0.099% | 12,028 | +0.242% |
| 2026-09-23 | 35.24 | 35.24 | 35.20 | 35.22 | -0.156% | 1,119 | +0.142% |
| 2026-09-22 | 35.31 | 35.31 | 35.27 | 35.27 | +0.071% | 859 | -0.014% |
| 2026-09-21 | 35.24 | 35.25 | 35.24 | 35.25 | +0.542% | 400 | +0.057% |
| 2026-09-18 | 35.06 | 35.06 | 35.06 | 35.06 | +0.043% | 148 | +0.599% |
| 2026-09-17 | 35.05 | 35.05 | 35.05 | 35.05 | +0.459% | 119 | +0.642% |
| 2026-09-16 | 34.96 | 34.96 | 34.88 | 34.88 | -0.157% | 513 | +1.104% |
| 2026-09-15 | 34.97 | 34.97 | 34.92 | 34.94 | +0.057% | 980 | +0.944% |
| 2026-09-14 | 35.00 | 35.00 | 34.92 | 34.92 | -0.371% | 4,530 | +1.002% |
| 2026-09-11 | 35.05 | 35.05 | 35.05 | 35.05 | +0.373% | 7 | +0.628% |
| 2026-09-10 | 34.93 | 34.96 | 34.92 | 34.92 | -0.187% | 1,201 | +1.003% |
| 2026-09-09 | 34.98 | 34.98 | 34.98 | 34.98 | -0.169% | 7 | +0.815% |
| 2026-09-08 | 35.04 | 35.04 | 35.04 | 35.04 | -0.214% | 87 | +0.644% |
| 2026-09-04 | 34.96 | 35.12 | 34.96 | 35.12 | -0.045% | 437 | +0.429% |
| 2026-09-03 | 35.14 | 35.14 | 35.14 | 35.14 | +0.329% | 7 | +0.384% |
| 2026-09-02 | 35.04 | 35.04 | 35.01 | 35.02 | +0.223% | 386 | +0.714% |
| 2026-09-01 | 34.92 | 34.94 | 34.92 | 34.94 | -0.258% | 211 | +0.938% |
| 2026-08-31 | 34.98 | 35.05 | 34.98 | 35.03 | -0.021% | 7,124 | +0.678% |
| 2026-08-28 | 35.04 | 35.04 | 35.04 | 35.04 | -0.014% | 190 | +0.656% |
| 2026-08-27 | 35.05 | 35.05 | 35.05 | 35.05 | +0.215% | 7 | +0.642% |
| 2026-08-26 | 34.95 | 34.97 | 34.95 | 34.97 | +0.044% | 222 | +0.859% |
| 2026-08-25 | 34.95 | 34.95 | 34.95 | 34.95 | +0.112% | 7 | +0.903% |
| 2026-08-24 | 34.91 | 34.91 | 34.91 | 34.91 | +0.072% | 103 | +1.017% |
| 2026-08-21 | 34.92 | 34.93 | 34.89 | 34.89 | +0.009% | 4,504 | +1.089% |
| 2026-08-20 | 34.89 | 34.89 | 34.89 | 34.89 | -0.209% | 94 | +1.098% |
| 2026-08-19 | 34.94 | 34.96 | 34.92 | 34.96 | +0.691% | 7,380 | +0.887% |
| 2026-08-18 | 34.91 | 34.92 | 34.72 | 34.72 | -0.721% | 20,198 | +1.584% |
| 2026-08-17 | 34.97 | 34.97 | 34.97 | 34.97 | -0.094% | 7 | +0.852% |
| 2026-08-14 | 34.98 | 35.01 | 34.98 | 35.01 | +0.029% | 703 | +0.757% |
| 2026-08-13 | 34.99 | 34.99 | 34.99 | 34.99 | +0.157% | 7 | +0.786% |
| 2026-08-12 | 34.97 | 34.97 | 34.94 | 34.94 | +0.110% | 533 | +0.944% |
| 2026-08-11 | 34.96 | 34.96 | 34.90 | 34.90 | -0.068% | 2,542 | +1.056% |
| 2026-08-10 | 34.90 | 34.93 | 34.90 | 34.93 | +0.021% | 108 | +0.987% |
| 2026-08-07 | 34.90 | 34.92 | 34.90 | 34.92 | +0.151% | 169 | +1.008% |
| 2026-08-06 | 34.87 | 34.87 | 34.87 | 34.87 | -0.042% | 6 | +1.161% |
| 2026-08-05 | 34.88 | 34.88 | 34.88 | 34.88 | +0.046% | 11 | +1.118% |
| 2026-08-04 | 34.81 | 34.86 | 34.81 | 34.86 | +0.493% | 108 | +1.165% |
| 2026-08-03 | 34.69 | 34.69 | 34.69 | 34.69 | +0.478% | 8 | +1.663% |
| 2026-07-31 | 34.40 | 34.53 | 34.40 | 34.53 | +0.299% | 472 | +2.149% |
| 2026-07-30 | 34.33 | 34.42 | 34.33 | 34.42 | +0.720% | 336 | +2.455% |
| 2026-07-29 | 34.35 | 34.35 | 34.18 | 34.18 | -0.676% | 142 | +3.193% |
| 2026-07-28 | 34.35 | 34.41 | 34.35 | 34.41 | +0.237% | 207 | +2.495% |
| 2026-07-27 | 34.36 | 34.36 | 34.33 | 34.33 | +0.035% | 295 | +2.738% |
| 2026-07-24 | 34.21 | 34.42 | 34.21 | 34.32 | +0.071% | 1,917 | +2.774% |
| 2026-07-23 | 34.28 | 34.29 | 34.28 | 34.29 | -0.527% | 176 | +2.847% |
| 2026-07-22 | 34.48 | 34.48 | 34.48 | 34.48 | -0.010% | 24 | +2.305% |
| 2026-07-21 | 34.48 | 34.48 | 34.48 | 34.48 | +0.343% | 6 | +2.295% |
| 2026-07-20 | 34.36 | 34.36 | 34.36 | 34.36 | -0.032% | 6 | +2.646% |
| 2026-07-17 | 34.37 | 34.37 | 34.37 | 34.37 | -0.256% | 9 | +2.613% |
| 2026-07-16 | 34.46 | 34.46 | 34.46 | 34.46 | -0.174% | 3,317 | +2.351% |
| 2026-07-15 | 34.52 | 34.52 | 34.52 | 34.52 | +0.116% | 8 | +2.173% |
| 2026-07-14 | 34.46 | 34.48 | 34.46 | 34.48 | +0.218% | 112 | +2.291% |
| 2026-07-13 | 34.41 | 34.41 | 34.41 | 34.41 | -0.275% | 6 | +2.514% |
| 2026-07-10 | 34.50 | 34.50 | 34.50 | 34.50 | +0.203% | 9 | +2.232% |
| 2026-07-09 | 34.43 | 34.43 | 34.43 | 34.43 | +0.264% | 247 | +2.440% |
| 2026-07-08 | 34.26 | 34.35 | 34.26 | 34.34 | -0.117% | 529 | +2.710% |
| 2026-07-07 | 34.38 | 34.38 | 34.38 | 34.38 | -0.131% | 7 | +2.590% |
| 2026-07-06 | 34.42 | 34.42 | 34.42 | 34.42 | +0.305% | 7 | +2.455% |
| 2026-07-02 | 34.33 | 34.33 | 34.26 | 34.32 | +0.048% | 1,399 | +2.768% |
| 2026-07-01 | 34.30 | 34.30 | 34.30 | 34.30 | -0.027% | 0 | +2.817% |
| 2026-06-30 | 34.29 | 34.31 | 34.29 | 34.31 | +0.295% | 159 | +2.790% |
| 2026-06-29 | 34.20 | 34.21 | 34.20 | 34.21 | +0.950% | 1,675 | +3.093% |
| 2026-06-26 | 34.07 | 34.07 | 33.89 | 33.89 | -0.470% | 5,666 | +4.072% |
| 2026-06-25 | 34.02 | 34.10 | 34.02 | 34.05 | +0.059% | 4,614 | +3.583% |
| 2026-06-24 | 34.11 | 34.11 | 34.03 | 34.03 | -0.087% | 120 | +3.644% |
| 2026-06-23 | 33.92 | 34.10 | 33.92 | 34.06 | -0.514% | 1,581 | +3.554% |
| 2026-06-22 | 34.24 | 34.24 | 34.24 | 34.24 | -0.019% | 0 | +3.021% |
| 2026-06-18 | 34.18 | 34.24 | 34.18 | 34.24 | +0.434% | 430 | +3.002% |
| 2026-06-17 | 34.09 | 34.09 | 34.09 | 34.09 | -0.598% | 243 | +3.449% |
| 2026-06-16 | 34.34 | 34.34 | 34.30 | 34.30 | -0.029% | 904 | +2.830% |
| 2026-06-15 | 34.31 | 34.31 | 34.29 | 34.31 | +0.672% | 2,400 | +2.800% |
| 2026-06-12 | 34.02 | 34.08 | 34.02 | 34.08 | +0.978% | 535 | +3.491% |
| 2026-06-11 | 33.81 | 33.98 | 33.75 | 33.75 | -0.144% | 4,523 | +4.504% |
| 2026-06-10 | 34.02 | 34.02 | 33.80 | 33.80 | -0.519% | 376 | +4.353% |
| 2026-06-09 | 33.78 | 33.98 | 33.78 | 33.98 | -0.229% | 1,146 | +3.812% |
| 2026-06-08 | 34.08 | 34.08 | 34.05 | 34.05 | +0.171% | 734 | +3.574% |
| 2026-06-05 | 34.17 | 34.17 | 33.99 | 33.99 | -0.900% | 584 | +3.751% |
| 2026-06-04 | 34.28 | 34.30 | 34.28 | 34.30 | +0.116% | 300 | +2.817% |
| 2026-06-03 | 34.29 | 34.29 | 34.26 | 34.26 | -0.110% | 4,003 | +2.936% |
| 2026-06-02 | 34.33 | 34.33 | 34.30 | 34.30 | -0.014% | 699 | +2.823% |
| 2026-06-01 | 34.31 | 34.31 | 34.31 | 34.31 | +0.100% | 100 | +2.809% |
| 2026-05-29 | 34.27 | 34.28 | 34.27 | 34.27 | +0.081% | 418 | +2.912% |
| 2026-05-28 | 34.24 | 34.24 | 34.24 | 34.24 | +0.241% | 0 | +2.995% |
| 2026-05-27 | 34.14 | 34.16 | 34.14 | 34.16 | +0.024% | 142 | +3.243% |
| 2026-05-26 | 34.15 | 34.19 | 34.15 | 34.15 | +0.184% | 739 | +3.268% |
| 2026-05-22 | 34.08 | 34.09 | 34.05 | 34.09 | +0.165% | 4,161 | +3.458% |
| 2026-05-21 | 33.96 | 34.03 | 33.96 | 34.03 | +0.103% | 1,156 | +3.629% |
| 2026-05-20 | 34.01 | 34.01 | 33.94 | 34.00 | +0.394% | 3,558 | +3.736% |
| 2026-05-19 | 33.87 | 33.87 | 33.87 | 33.87 | -0.190% | 84 | +4.145% |
| 2026-05-18 | 33.93 | 33.94 | 33.93 | 33.93 | +0.022% | 306 | +3.947% |
| 2026-05-15 | 33.96 | 33.99 | 33.92 | 33.92 | -0.313% | 10,272 | +3.969% |
| 2026-05-14 | 33.98 | 34.03 | 33.98 | 34.03 | +0.221% | 438 | +3.644% |
| 2026-05-13 | 33.92 | 33.95 | 33.92 | 33.95 | +0.162% | 2,620 | +3.873% |
| 2026-05-12 | 33.84 | 33.90 | 33.84 | 33.90 | -0.044% | 1,250 | +4.041% |
| 2026-05-11 | 33.91 | 33.91 | 33.91 | 33.91 | +0.015% | 21 | +3.995% |
| 2026-05-08 | 33.91 | 33.91 | 33.91 | 33.91 | +0.340% | 5 | +4.011% |
| 2026-05-07 | 33.80 | 33.80 | 33.80 | 33.80 | -0.044% | 1,761 | +4.365% |
| 2026-05-06 | 33.81 | 33.81 | 33.81 | 33.81 | +0.373% | 0 | +4.318% |
| 2026-05-05 | 33.71 | 33.71 | 33.68 | 33.68 | +0.302% | 2,670 | +4.708% |
| 2026-05-04 | 33.54 | 33.58 | 33.54 | 33.58 | -0.184% | 164 | +5.024% |
| 2026-05-01 | 33.67 | 33.67 | 33.63 | 33.64 | +0.297% | 1,694 | +4.831% |
| 2026-04-30 | 33.45 | 33.55 | 33.45 | 33.55 | +0.298% | 1,226 | +5.142% |
| 2026-04-29 | 33.42 | 33.50 | 33.42 | 33.45 | -0.014% | 1,400 | +5.456% |
| 2026-04-28 | 33.45 | 33.45 | 33.45 | 33.45 | -0.179% | 0 | +5.441% |
| 2026-04-27 | 33.46 | 33.51 | 33.46 | 33.51 | +0.075% | 708 | +5.252% |
| 2026-04-24 | 33.41 | 33.48 | 33.41 | 33.48 | +0.340% | 3,932 | +5.331% |
| 2026-04-23 | 33.41 | 33.42 | 33.28 | 33.37 | -0.100% | 10,811 | +5.689% |
| 2026-04-22 | 33.43 | 33.43 | 33.36 | 33.41 | +0.407% | 5,585 | +5.583% |
| 2026-04-21 | 33.31 | 33.31 | 33.27 | 33.27 | -0.259% | 100 | +6.013% |
| 2026-04-20 | 33.35 | 33.38 | 33.35 | 33.36 | -0.102% | 220 | +5.738% |
| 2026-04-17 | 33.42 | 33.43 | 33.39 | 33.39 | +0.497% | 731 | +5.630% |
| 2026-04-16 | 33.20 | 33.25 | 33.18 | 33.23 | +0.136% | 2,900 | +6.155% |
| 2026-04-15 | 33.13 | 33.18 | 33.13 | 33.18 | +0.317% | 100 | +6.299% |
| 2026-04-14 | 33.05 | 33.08 | 33.05 | 33.08 | +0.579% | 2,724 | +6.636% |
| 2026-04-13 | 32.72 | 32.88 | 32.70 | 32.88 | +0.533% | 3,045 | +7.254% |
| 2026-04-10 | 32.68 | 32.71 | 32.68 | 32.71 | -0.062% | 721 | +7.826% |
| 2026-04-09 | 32.73 | 32.73 | 32.73 | 32.73 | +0.487% | 79 | +7.760% |
| 2026-04-08 | 32.59 | 32.59 | 32.57 | 32.57 | +1.341% | 1,644 | +8.284% |
| 2026-04-07 | 31.98 | 32.14 | 31.98 | 32.14 | -0.021% | 306 | +9.736% |
| 2026-04-06 | 32.02 | 32.15 | 32.02 | 32.15 | +0.228% | 1,316 | +9.713% |
| 2026-04-02 | 31.96 | 32.08 | 31.96 | 32.07 | +0.389% | 15,311 | +9.963% |
| 2026-04-01 | 32.09 | 32.10 | 31.95 | 31.95 | +0.188% | 10,970 | +10.391% |
| 2026-03-31 | 31.46 | 31.89 | 31.46 | 31.89 | +1.561% | 837 | +10.599% |
| 2026-03-30 | 31.45 | 31.53 | 31.35 | 31.40 | +0.044% | 1,154 | +12.325% |
| 2026-03-27 | 31.59 | 31.61 | 31.39 | 31.39 | -1.129% | 517 | +12.374% |
| 2026-03-26 | 31.74 | 31.74 | 31.74 | 31.74 | -0.813% | 97 | +11.106% |
| 2026-03-25 | 32.03 | 32.03 | 32.00 | 32.00 | +0.215% | 200 | +10.203% |
| 2026-03-24 | 31.95 | 31.98 | 31.94 | 31.94 | -0.174% | 1,759 | +10.439% |
| 2026-03-23 | 32.01 | 32.12 | 31.99 | 31.99 | +0.854% | 4,326 | +10.247% |
| 2026-03-20 | 31.86 | 31.86 | 31.72 | 31.72 | -0.987% | 1,222 | +11.189% |
| 2026-03-19 | 31.99 | 32.04 | 31.94 | 32.04 | -0.227% | 1,200 | +10.091% |
| 2026-03-18 | 32.29 | 32.29 | 32.09 | 32.11 | -0.662% | 2,673 | +9.841% |
| 2026-03-17 | 32.32 | 32.32 | 32.32 | 32.32 | +0.195% | 5 | +9.114% |
| 2026-03-16 | 32.26 | 32.26 | 32.26 | 32.26 | +0.626% | 3 | +9.327% |
| 2026-03-13 | 32.06 | 32.06 | 32.06 | 32.06 | -0.496% | 12 | +10.012% |
| 2026-03-12 | 32.30 | 32.32 | 32.21 | 32.22 | -0.665% | 2,168 | +9.466% |
| 2026-03-11 | 32.44 | 32.44 | 32.44 | 32.44 | +0.012% | 136 | +8.739% |
| 2026-03-10 | 32.53 | 32.53 | 32.43 | 32.43 | -0.140% | 1,033 | +8.752% |
| 2026-03-09 | 32.08 | 32.48 | 32.08 | 32.48 | +0.561% | 316 | +8.599% |
| 2026-03-06 | 32.39 | 32.39 | 32.30 | 32.30 | -0.893% | 100 | +9.208% |
| 2026-03-05 | 32.44 | 32.59 | 32.44 | 32.59 | -0.246% | 590 | +8.233% |
| 2026-03-04 | 32.67 | 32.67 | 32.67 | 32.67 | +0.482% | 100 | +7.967% |
| 2026-03-03 | 32.32 | 32.55 | 32.32 | 32.51 | -0.475% | 574 | +8.487% |
| 2026-03-02 | 32.66 | 32.67 | 32.66 | 32.67 | -0.030% | 194 | +7.972% |
| 2026-02-27 | 32.68 | 32.68 | 32.68 | 32.68 | -0.196% | 67 | +7.940% |
| 2026-02-26 | 32.70 | 32.74 | 32.70 | 32.74 | -0.298% | 332 | +7.728% |
| 2026-02-25 | 32.42 | 32.84 | 32.42 | 32.84 | +0.445% | 2,521 | +7.407% |
| 2026-02-24 | 32.76 | 32.76 | 32.69 | 32.69 | +0.401% | 59,291 | +7.885% |
| 2026-02-23 | 32.46 | 32.56 | 30.84 | 32.56 | -0.301% | 1,012 | +8.317% |
| 2026-02-20 | 32.70 | 32.81 | 32.66 | 32.66 | +0.209% | 21,755 | +7.991% |
| 2026-02-19 | 32.67 | 32.67 | 32.59 | 32.59 | -0.158% | 1,159 | +8.217% |
| 2026-02-18 | 32.70 | 32.70 | 32.53 | 32.64 | +0.243% | 1,214 | +8.047% |
| 2026-02-17 | 32.57 | 32.57 | 32.56 | 32.56 | +0.154% | 148 | +8.309% |
| 2026-02-13 | 32.51 | 32.51 | 32.51 | 32.51 | -0.202% | 20 | +8.475% |
| 2026-02-12 | 32.87 | 32.87 | 32.51 | 32.58 | -0.594% | 17,317 | +8.257% |
| 2026-02-11 | 32.73 | 32.77 | 32.73 | 32.77 | -0.015% | 884 | +7.613% |
| 2026-02-10 | 32.89 | 32.91 | 32.74 | 32.78 | -0.141% | 20,140 | +7.597% |
| 2026-02-09 | 32.84 | 32.84 | 32.76 | 32.83 | +0.508% | 1,811 | +7.445% |
| 2026-02-06 | 32.73 | 32.81 | 32.66 | 32.66 | +0.797% | 19,337 | +7.991% |
| 2026-02-05 | 32.59 | 32.61 | 32.40 | 32.40 | -0.694% | 58,584 | +8.853% |
| 2026-02-04 | 32.63 | 32.73 | 32.52 | 32.63 | -0.180% | 70,647 | +8.097% |
| 2026-02-03 | 32.63 | 32.74 | 32.56 | 32.69 | -0.131% | 33,293 | +7.902% |
| 2026-02-02 | 32.88 | 32.90 | 32.73 | 32.73 | +0.153% | 37,620 | +7.760% |
| 2026-01-30 | 32.70 | 32.79 | 32.68 | 32.68 | -0.260% | 19,508 | +7.925% |
| 2026-01-29 | 32.75 | 32.81 | 32.65 | 32.77 | +0.016% | 10,115 | +7.645% |
| 2026-01-28 | 32.84 | 32.89 | 32.76 | 32.76 | -0.213% | 3,862 | +7.662% |
| 2026-01-27 | 32.90 | 32.90 | 32.83 | 32.83 | +0.051% | 531 | +7.432% |
| 2026-01-26 | 32.72 | 32.84 | 32.72 | 32.81 | +0.391% | 346 | +7.487% |
| 2026-01-23 | 32.70 | 32.76 | 32.69 | 32.69 | +0.140% | 15,388 | +7.907% |
| 2026-01-22 | 32.71 | 32.80 | 32.64 | 32.64 | +0.175% | 53,828 | +8.058% |
| 2026-01-21 | 32.59 | 32.66 | 32.54 | 32.58 | +0.645% | 5,384 | +8.247% |
| 2026-01-20 | 32.55 | 32.55 | 32.37 | 32.37 | -1.080% | 1,801 | +8.945% |
| 2026-01-16 | 32.77 | 32.82 | 32.73 | 32.73 | +0.038% | 15,055 | +7.769% |
| 2026-01-15 | 32.90 | 32.90 | 32.72 | 32.72 | +0.095% | 4,359 | +7.809% |
| 2026-01-14 | 32.68 | 32.73 | 32.68 | 32.68 | -0.323% | 31,299 | +7.912% |
| 2026-01-13 | 32.79 | 32.81 | 32.72 | 32.79 | +0.015% | 3,206 | +7.563% |
| 2026-01-12 | 32.77 | 32.86 | 32.74 | 32.79 | -0.137% | 17,396 | +7.579% |
| 2026-01-09 | 32.75 | 32.83 | 32.68 | 32.83 | +0.567% | 5,562 | +7.432% |
| 2026-01-08 | 32.65 | 32.65 | 32.65 | 32.65 | 0.000% | 0 | +8.041% |
| 2026-01-07 | 32.74 | 32.74 | 32.65 | 32.65 | -0.158% | 106 | +8.041% |
| 2026-01-06 | 32.70 | 32.77 | 32.64 | 32.70 | +0.310% | 13,194 | +7.870% |
| 2026-01-05 | 32.71 | 32.71 | 32.60 | 32.60 | +0.400% | 11,168 | +8.205% |
| 2026-01-02 | 32.67 | 32.67 | 32.41 | 32.47 | +0.002% | 9,869 | +8.638% |
| 2025-12-31 | 32.51 | 32.54 | 32.47 | 32.47 | 0.000% | 42,158 | +8.640% |
| 2025-12-30 | 32.50 | 32.50 | 32.47 | 32.47 | -0.077% | 1,073 | +8.640% |
| 2025-12-29 | 32.53 | 32.53 | 32.49 | 32.49 | 0.000% | 279 | +8.556% |
| 2025-12-26 | 32.44 | 32.53 | 32.41 | 32.49 | +0.046% | 3,074 | +8.556% |
| 2025-12-24 | 32.48 | 32.53 | 32.42 | 32.48 | +0.123% | 3,732 | +8.607% |
| 2025-12-23 | 32.41 | 32.48 | 32.39 | 32.44 | +0.031% | 3,305 | +8.741% |
| 2025-12-22 | 32.40 | 32.42 | 32.38 | 32.42 | 0.000% | 14,706 | +8.774% |
| 2025-12-19 | 32.42 | 32.42 | 32.42 | 32.42 | +0.212% | 0 | +8.774% |
| 2025-12-18 | 32.36 | 32.36 | 32.36 | 32.36 | +0.214% | 0 | +9.004% |
| 2025-12-17 | 32.29 | 32.29 | 32.29 | 32.29 | -0.101% | 2 | +9.237% |
| 2025-12-16 | 32.32 | 32.32 | 32.32 | 32.32 | +0.001% | 0 | +9.127% |
| 2025-12-15 | 32.32 | 32.32 | 32.32 | 32.32 | +0.031% | 1,830 | +9.127% |
| 2025-12-12 | 32.31 | 32.31 | 32.31 | 32.31 | -0.178% | 0 | +9.161% |
| 2025-12-11 | 32.37 | 32.37 | 32.37 | 32.37 | +0.054% | 0 | +8.967% |
| 2025-12-10 | 32.35 | 32.35 | 32.35 | 32.35 | +0.140% | 0 | +9.026% |
| 2025-12-09 | 32.30 | 32.30 | 32.30 | 32.30 | +0.170% | 0 | +9.178% |
| 2025-12-08 | 32.25 | 32.25 | 32.25 | 32.25 | -0.123% | 0 | +9.364% |
| 2025-12-05 | 32.29 | 32.29 | 32.29 | 32.29 | +0.186% | 3,071 | +9.229% |
| 2025-12-04 | 32.23 | 32.23 | 32.23 | 32.23 | -0.086% | 0 | +9.432% |
| 2025-12-03 | 32.20 | 32.26 | 32.20 | 32.26 | +0.241% | 298 | +9.339% |
| 2025-12-02 | 32.14 | 32.20 | 32.14 | 32.18 | -0.046% | 4,033 | +9.602% |
| 2025-12-01 | 32.19 | 32.19 | 32.19 | 32.19 | +0.201% | 16 | +9.552% |
| 2025-11-26 | 32.13 | 32.13 | 32.13 | 32.13 | +0.231% | 5 | +9.772% |
| 2025-11-25 | 32.06 | 32.06 | 32.06 | 32.06 | +0.244% | 58 | +10.027% |
| 2025-11-24 | 31.93 | 31.98 | 31.93 | 31.98 | +1.233% | 2,146 | +10.295% |
| 2025-11-20 | 31.69 | 31.69 | 31.59 | 31.59 | -0.615% | 1,262 | +11.655% |
| 2025-11-19 | 31.78 | 31.78 | 31.78 | 31.78 | +0.135% | 0 | +10.968% |
| 2025-11-18 | 31.74 | 31.74 | 31.74 | 31.74 | -0.241% | 0 | +11.118% |
| 2025-11-17 | 31.82 | 31.82 | 31.82 | 31.82 | -0.314% | 0 | +10.851% |
| 2025-11-14 | 31.92 | 31.92 | 31.92 | 31.92 | +0.160% | 0 | +10.503% |
| 2025-11-13 | 31.87 | 31.87 | 31.87 | 31.87 | -0.479% | 28 | +10.680% |
| 2025-11-12 | 32.02 | 32.02 | 32.02 | 32.02 | +0.031% | 3,250 | +10.150% |
| 2025-11-11 | 32.10 | 32.10 | 31.97 | 32.01 | -0.054% | 3,697 | +10.184% |
| 2025-11-10 | 32.07 | 32.12 | 32.02 | 32.03 | +0.648% | 7,634 | +10.125% |
| 2025-11-07 | 31.65 | 31.82 | 31.63 | 31.82 | +0.078% | 11,823 | +10.839% |
| 2025-11-06 | 31.80 | 31.80 | 31.80 | 31.80 | -0.326% | 179 | +10.926% |
| 2025-11-05 | 31.90 | 31.90 | 31.90 | 31.90 | +0.094% | 3,434 | +10.564% |
| 2025-11-04 | 31.84 | 31.87 | 31.80 | 31.87 | -0.157% | 499 | +10.668% |
| 2025-11-03 | 31.92 | 31.92 | 31.92 | 31.92 | -0.072% | 3,447 | +10.495% |
| 2025-10-31 | 31.89 | 32.04 | 31.88 | 31.94 | +0.137% | 4,902 | +10.415% |
| 2025-10-30 | 31.90 | 32.00 | 31.90 | 31.90 | -0.174% | 401 | +10.567% |
| 2025-10-29 | 31.95 | 31.95 | 31.95 | 31.95 | +0.047% | 107 | +10.374% |
| 2025-10-27 | 31.94 | 31.94 | 31.94 | 31.94 | +0.142% | 108 | +10.426% |
| 2025-10-24 | 31.87 | 31.89 | 31.87 | 31.89 | +0.189% | 230 | +10.582% |
| 2025-10-23 | 31.79 | 31.83 | 31.79 | 31.83 | +0.255% | 208 | +10.791% |
| 2025-10-22 | 31.44 | 31.75 | 31.44 | 31.75 | -0.222% | 118 | +11.074% |
| 2025-10-21 | 31.73 | 31.82 | 31.73 | 31.82 | +0.076% | 501 | +10.827% |
| 2025-10-20 | 31.74 | 31.80 | 31.74 | 31.80 | +0.456% | 139 | +10.912% |
| 2025-10-17 | 31.52 | 31.66 | 31.52 | 31.66 | +0.453% | 508 | +11.418% |
| 2025-10-16 | 31.61 | 31.61 | 31.51 | 31.51 | -0.394% | 300 | +11.922% |
| 2025-10-15 | 31.67 | 31.67 | 31.63 | 31.64 | +0.091% | 584 | +11.482% |
| 2025-10-14 | 31.54 | 31.72 | 31.54 | 31.61 | -0.124% | 3,893 | +11.584% |
| 2025-10-13 | 31.59 | 31.65 | 31.59 | 31.65 | +0.571% | 952 | +11.445% |
| 2025-10-10 | 31.69 | 31.69 | 31.47 | 31.47 | -0.763% | 201 | +12.082% |
| 2025-10-09 | 31.71 | 31.71 | 31.71 | 31.71 | -0.142% | 3,334 | +11.227% |
| 2025-10-08 | 31.75 | 31.75 | 31.75 | 31.75 | +0.204% | 0 | +11.069% |
| 2025-10-07 | 31.69 | 31.69 | 31.67 | 31.69 | -0.135% | 529 | +11.296% |
| 2025-10-06 | 31.73 | 31.73 | 31.73 | 31.73 | +0.105% | 0 | +11.145% |
| 2025-10-03 | 31.68 | 31.70 | 31.68 | 31.70 | +0.058% | 103 | +11.263% |
| 2025-10-02 | 31.72 | 31.73 | 31.64 | 31.68 | +0.027% | 942 | +11.328% |
| 2025-10-01 | 31.67 | 31.67 | 31.67 | 31.67 | +0.103% | 0 | +11.358% |
| 2025-09-30 | 31.58 | 31.64 | 31.58 | 31.64 | +0.047% | 131 | +11.473% |
| 2025-09-29 | 31.60 | 31.63 | 31.60 | 31.63 | +0.047% | 110 | +11.526% |
| 2025-09-26 | 31.50 | 31.61 | 31.50 | 31.61 | +0.358% | 1,376 | +11.579% |
| 2025-09-25 | 31.46 | 31.50 | 31.46 | 31.50 | -0.136% | 268 | +11.979% |
| 2025-09-24 | 31.65 | 31.65 | 31.50 | 31.54 | +0.127% | 1,367 | +11.826% |
| 2025-09-23 | 31.57 | 31.57 | 31.50 | 31.50 | -0.372% | 6,883 | +11.968% |
| 2025-09-22 | 31.57 | 31.62 | 31.55 | 31.62 | +0.133% | 936 | +11.551% |
| 2025-09-19 | 31.58 | 31.58 | 31.58 | 31.58 | +0.100% | 0 | +11.699% |
| 2025-09-18 | 31.54 | 31.54 | 31.54 | 31.54 | +0.116% | 0 | +11.811% |
| 2025-09-17 | 31.45 | 31.52 | 31.43 | 31.51 | +0.004% | 4,197 | +11.941% |
| 2025-09-16 | 31.51 | 31.51 | 31.51 | 31.51 | -0.042% | 0 | +11.945% |
| 2025-09-15 | 31.52 | 31.52 | 31.52 | 31.52 | +0.104% | 0 | +11.899% |
| 2025-09-12 | 31.44 | 31.49 | 31.42 | 31.49 | +0.025% | 1,876 | +12.016% |
| 2025-09-11 | 31.42 | 31.48 | 31.42 | 31.48 | +0.298% | 988 | +12.043% |
| 2025-09-10 | 31.33 | 31.39 | 31.33 | 31.39 | +0.160% | 215 | +12.377% |
| 2025-09-09 | 31.27 | 31.38 | 31.27 | 31.34 | +0.043% | 4,251 | +12.556% |
| 2025-09-08 | 31.28 | 31.32 | 31.18 | 31.32 | +0.121% | 5,275 | +12.604% |
| 2025-09-05 | 31.18 | 31.35 | 31.15 | 31.28 | -0.094% | 170,887 | +12.740% |
| 2025-09-04 | 31.17 | 31.31 | 31.17 | 31.31 | +0.474% | 6,685 | +12.634% |
| 2025-09-03 | 31.13 | 31.23 | 31.13 | 31.17 | +0.181% | 1,485 | +13.167% |
| 2025-09-02 | 31.11 | 31.16 | 30.99 | 31.11 | -0.325% | 4,793 | +13.372% |
| 2025-08-29 | 31.26 | 31.26 | 31.21 | 31.21 | -0.151% | 156 | +13.004% |
| 2025-08-28 | 31.19 | 31.31 | 31.19 | 31.26 | -0.068% | 5,567 | +12.833% |
| 2025-08-27 | 31.18 | 31.30 | 31.16 | 31.28 | +0.292% | 23,659 | +12.756% |
| 2025-08-26 | 31.23 | 31.23 | 31.19 | 31.19 | +0.078% | 296 | +13.085% |
| 2025-08-25 | 31.26 | 31.26 | 31.16 | 31.16 | -0.070% | 587 | +13.173% |
| 2025-08-22 | 31.15 | 31.19 | 31.15 | 31.19 | +0.794% | 14,094 | +13.093% |
| 2025-08-21 | 30.98 | 30.99 | 30.94 | 30.94 | -0.334% | 860 | +13.991% |
| 2025-08-20 | 31.00 | 31.05 | 31.00 | 31.04 | -0.033% | 300 | +13.610% |
| 2025-08-19 | 31.05 | 31.05 | 31.05 | 31.05 | -0.235% | 0 | +13.573% |
| 2025-08-18 | 31.09 | 31.13 | 31.09 | 31.13 | +0.042% | 1,387 | +13.306% |
| 2025-08-15 | 31.11 | 31.11 | 31.11 | 31.11 | -0.080% | 0 | +13.354% |
| 2025-08-14 | 31.11 | 31.14 | 31.10 | 31.14 | +0.022% | 5,033 | +13.263% |
| 2025-08-13 | 31.18 | 31.19 | 31.06 | 31.13 | +0.236% | 6,326 | +13.287% |
| 2025-08-12 | 30.97 | 31.06 | 30.97 | 31.06 | +0.361% | 616 | +13.555% |
| 2025-08-11 | 30.92 | 31.07 | 30.90 | 30.95 | +0.028% | 1,808 | +13.964% |
| 2025-08-08 | 30.94 | 30.94 | 30.94 | 30.94 | +0.396% | 0 | +13.996% |
| 2025-08-07 | 30.81 | 30.84 | 30.79 | 30.82 | -0.214% | 755 | +14.447% |
| 2025-08-06 | 30.86 | 30.88 | 30.83 | 30.88 | +0.632% | 1,213 | +14.202% |
| 2025-08-05 | 30.69 | 30.69 | 30.69 | 30.69 | -0.453% | 5,266 | +14.923% |
| 2025-08-04 | 30.83 | 30.83 | 30.83 | 30.83 | +0.840% | 0 | +14.403% |
| 2025-08-01 | 30.66 | 30.66 | 30.55 | 30.57 | -0.727% | 1,413 | +15.363% |
| 2025-07-31 | 30.90 | 30.90 | 30.80 | 30.80 | -0.075% | 316 | +14.525% |
| 2025-07-30 | 30.93 | 30.93 | 30.79 | 30.82 | -0.033% | 17,269 | +14.439% |
| 2025-07-29 | 30.86 | 30.86 | 30.83 | 30.83 | -0.305% | 1,120 | +14.401% |
| 2025-07-28 | 30.88 | 31.02 | 30.86 | 30.92 | +0.001% | 12,636 | +14.053% |
| 2025-07-25 | 30.92 | 30.92 | 30.92 | 30.92 | +0.219% | 9 | +14.054% |
| 2025-07-24 | 30.91 | 30.93 | 30.83 | 30.86 | +0.085% | 2,112 | +14.304% |
| 2025-07-23 | 30.72 | 30.83 | 30.69 | 30.83 | +0.411% | 3,455 | +14.402% |
| 2025-07-22 | 30.66 | 30.75 | 30.66 | 30.70 | -0.034% | 3,411 | +14.872% |
| 2025-07-21 | 30.66 | 30.71 | 30.66 | 30.71 | +0.139% | 673 | +14.834% |
| 2025-07-18 | 30.67 | 30.67 | 30.67 | 30.67 | +0.077% | 0 | +14.993% |
| 2025-07-17 | 30.65 | 30.65 | 30.65 | 30.65 | +0.295% | 0 | +15.082% |
| 2025-07-16 | 30.52 | 30.56 | 30.52 | 30.56 | +0.190% | 339 | +15.421% |
| 2025-07-15 | 30.57 | 30.68 | 30.50 | 30.50 | -0.342% | 234,176 | +15.639% |
| 2025-07-14 | 30.58 | 30.60 | 30.58 | 30.60 | +0.128% | 197 | +15.244% |
| 2025-07-11 | 30.57 | 30.57 | 30.57 | 30.57 | -0.063% | 0 | +15.391% |
| 2025-07-10 | 30.60 | 30.60 | 30.59 | 30.59 | +0.065% | 190 | +15.318% |
| 2025-07-09 | 30.49 | 30.57 | 30.48 | 30.57 | +0.444% | 7,553 | +15.393% |
| 2025-07-08 | 30.43 | 30.43 | 30.43 | 30.43 | -0.031% | 3,605 | +15.905% |
| 2025-07-07 | 30.48 | 30.54 | 30.41 | 30.44 | -0.459% | 6,076 | +15.869% |
| 2025-07-03 | 30.46 | 30.63 | 30.46 | 30.58 | +0.439% | 1,726 | +15.337% |
| 2025-07-02 | 30.45 | 30.51 | 30.45 | 30.45 | +0.153% | 8,542 | +15.843% |
| 2025-07-01 | 30.39 | 30.50 | 30.39 | 30.40 | -0.085% | 2,009 | +16.020% |
| 2025-06-30 | 30.39 | 30.43 | 30.39 | 30.43 | +0.316% | 1,110 | +15.922% |
| 2025-06-27 | 30.31 | 30.33 | 30.31 | 30.33 | +0.397% | 218 | +16.288% |
| 2025-06-26 | 30.26 | 30.26 | 30.21 | 30.21 | +0.258% | 3,703 | +16.749% |
| 2025-06-25 | 30.13 | 30.13 | 30.13 | 30.13 | -0.061% | 0 | +17.051% |
| 2025-06-24 | 30.13 | 30.15 | 30.10 | 30.15 | +0.638% | 466 | +16.980% |
| 2025-06-23 | 29.90 | 29.96 | 29.75 | 29.96 | +0.597% | 1,267 | +17.726% |
| 2025-06-20 | 29.84 | 29.84 | 29.78 | 29.78 | -0.011% | 503 | +18.428% |
| 2025-06-18 | 29.87 | 29.87 | 29.78 | 29.79 | +0.118% | 1,469 | +18.415% |
| 2025-06-17 | 29.86 | 29.86 | 29.75 | 29.75 | -0.618% | 4,418 | +18.555% |
| 2025-06-16 | 30.04 | 30.04 | 29.93 | 29.93 | +0.605% | 203 | +17.822% |
| 2025-06-13 | 29.83 | 29.93 | 29.75 | 29.75 | -0.646% | 1,195 | +18.535% |
| 2025-06-12 | 29.95 | 29.95 | 29.92 | 29.95 | +0.165% | 200 | +17.768% |
| 2025-06-11 | 30.01 | 30.01 | 29.85 | 29.90 | -0.129% | 897 | +17.963% |
| 2025-06-10 | 29.87 | 29.94 | 29.84 | 29.94 | +0.276% | 834 | +17.811% |
| 2025-06-09 | 29.86 | 29.86 | 29.86 | 29.86 | +0.004% | 0 | +18.136% |
| 2025-06-06 | 29.82 | 29.85 | 29.76 | 29.85 | +0.694% | 1,016 | +18.141% |
| 2025-06-05 | 29.70 | 29.90 | 29.65 | 29.65 | -0.408% | 5,205 | +18.961% |
| 2025-06-04 | 29.79 | 29.83 | 29.74 | 29.77 | -0.016% | 11,330 | +18.476% |
| 2025-06-03 | 29.58 | 29.77 | 29.58 | 29.77 | +0.384% | 1,684 | +18.457% |
| 2025-06-02 | 29.55 | 29.66 | 29.46 | 29.66 | +0.511% | 2,245 | +18.912% |
| 2025-05-30 | 29.43 | 29.51 | 29.43 | 29.51 | -0.068% | 7,682 | +19.519% |
| 2025-05-29 | 29.66 | 29.66 | 29.53 | 29.53 | +0.013% | 4,614 | +19.438% |
| 2025-05-28 | 29.53 | 29.53 | 29.53 | 29.53 | -0.254% | 150 | +19.453% |
| 2025-05-27 | 29.43 | 29.60 | 29.43 | 29.60 | +1.134% | 1,882 | +19.149% |
| 2025-05-23 | 29.27 | 29.27 | 29.27 | 29.27 | -0.381% | 0 | +20.500% |
| 2025-05-22 | 29.37 | 29.40 | 29.37 | 29.38 | -0.044% | 2,231 | +20.041% |
| 2025-05-21 | 29.63 | 29.63 | 29.31 | 29.39 | -0.099% | 47,992 | +19.988% |
| 2025-05-20 | 29.61 | 29.64 | 29.42 | 29.42 | -0.888% | 2,019 | +19.870% |
| 2025-05-19 | 29.62 | 29.69 | 29.62 | 29.69 | +0.030% | 515 | +18.805% |
| 2025-05-16 | 29.63 | 29.73 | 29.62 | 29.68 | +0.398% | 1,407 | +18.841% |
| 2025-05-15 | 29.50 | 29.56 | 29.50 | 29.56 | +0.208% | 306 | +19.314% |
| 2025-05-14 | 29.46 | 29.50 | 29.44 | 29.50 | +0.018% | 5,573 | +19.562% |
| 2025-05-13 | 29.44 | 29.50 | 29.42 | 29.49 | +0.454% | 33,387 | +19.584% |
| 2025-05-12 | 29.24 | 29.36 | 29.24 | 29.36 | +1.742% | 200 | +20.127% |
| 2025-05-09 | 28.85 | 28.86 | 28.85 | 28.86 | -0.041% | 5,155 | +22.219% |
| 2025-05-08 | 28.84 | 28.89 | 28.84 | 28.87 | +0.375% | 245 | +22.169% |
| 2025-05-07 | 28.68 | 28.76 | 28.68 | 28.76 | +0.006% | 282 | +22.628% |
| 2025-05-06 | 28.69 | 28.76 | 28.69 | 28.76 | -0.192% | 289 | +22.636% |
| 2025-05-05 | 28.80 | 28.82 | 28.80 | 28.82 | -0.341% | 213 | +22.401% |
| 2025-05-02 | 28.94 | 28.94 | 28.91 | 28.91 | +0.745% | 1,807 | +21.983% |
| 2025-05-01 | 28.83 | 28.87 | 28.68 | 28.70 | +0.329% | 1,093 | +22.892% |
| 2025-04-30 | 28.61 | 28.61 | 28.61 | 28.61 | +0.110% | 0 | +23.297% |
| 2025-04-29 | 28.58 | 28.58 | 28.53 | 28.57 | +0.283% | 664 | +23.433% |
| 2025-04-28 | 28.42 | 28.49 | 28.29 | 28.49 | +0.209% | 849 | +23.782% |
| 2025-04-25 | 28.34 | 28.43 | 28.34 | 28.43 | +0.304% | 239 | +24.040% |
| 2025-04-24 | 28.22 | 28.35 | 28.22 | 28.35 | +1.163% | 404 | +24.418% |
| 2025-04-23 | 28.02 | 28.02 | 28.01 | 28.02 | +0.832% | 200 | +25.865% |
| 2025-04-22 | 27.64 | 27.87 | 27.58 | 27.79 | +1.468% | 1,447 | +26.913% |
| 2025-04-21 | 27.27 | 27.39 | 27.26 | 27.39 | -1.291% | 300 | +28.776% |
| 2025-04-17 | 27.73 | 27.82 | 27.73 | 27.75 | +0.152% | 318 | +27.113% |
| 2025-04-16 | 27.82 | 27.87 | 27.70 | 27.70 | -1.263% | 1,055 | +27.306% |
| 2025-04-15 | 28.12 | 28.12 | 28.04 | 28.06 | -0.087% | 612 | +25.699% |
| 2025-04-14 | 28.18 | 28.18 | 28.00 | 28.08 | +0.639% | 1,952 | +25.590% |
| 2025-04-11 | 27.55 | 27.91 | 27.55 | 27.91 | +1.054% | 596 | +26.392% |
| 2025-04-10 | 27.21 | 27.61 | 27.21 | 27.61 | -2.149% | 613 | +27.724% |
| 2025-04-09 | 26.81 | 28.22 | 26.67 | 28.22 | 0.000% | 3,317 | +24.980% |