PSMR
Pacer Swan SOS Moderate (April) ETF
stockBATSETF
At CloseOct 2, 2026
32.99USD+0.166%(+0.05)519
31.85Bid33.06Ask1.21SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
32.99USD+0.091%(+0.03)
PSMR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 33.02 | 33.02 | 32.99 | 32.99 | +0.166% | 519 | 0.000% |
| 2026-10-01 | 32.92 | 32.96 | 32.92 | 32.94 | +0.033% | 1,414 | +0.166% |
| 2026-09-30 | 32.99 | 32.99 | 32.92 | 32.92 | +0.043% | 1,011 | +0.200% |
| 2026-09-29 | 32.95 | 32.95 | 32.91 | 32.91 | -0.030% | 715 | +0.243% |
| 2026-09-28 | 32.94 | 32.94 | 32.92 | 32.92 | -0.137% | 341 | +0.213% |
| 2026-09-25 | 32.95 | 32.98 | 32.95 | 32.97 | +0.167% | 1,313 | +0.076% |
| 2026-09-24 | 32.90 | 32.94 | 32.90 | 32.91 | -0.015% | 843 | +0.243% |
| 2026-09-23 | 32.91 | 32.91 | 32.91 | 32.91 | -0.152% | 112 | +0.228% |
| 2026-09-22 | 32.94 | 32.97 | 32.94 | 32.97 | +0.061% | 4,551 | +0.076% |
| 2026-09-21 | 32.88 | 32.95 | 32.88 | 32.95 | +0.396% | 1,109 | +0.137% |
| 2026-09-18 | 32.80 | 32.82 | 32.76 | 32.81 | +0.061% | 12,326 | +0.534% |
| 2026-09-17 | 32.79 | 32.80 | 32.79 | 32.80 | +0.352% | 337 | +0.595% |
| 2026-09-16 | 32.68 | 32.68 | 32.68 | 32.68 | -0.183% | 222 | +0.949% |
| 2026-09-15 | 32.74 | 32.74 | 32.74 | 32.74 | +0.122% | 35 | +0.764% |
| 2026-09-14 | 32.79 | 32.79 | 32.70 | 32.70 | -0.290% | 4,452 | +0.887% |
| 2026-09-11 | 32.80 | 32.80 | 32.80 | 32.80 | +0.275% | 12 | +0.595% |
| 2026-09-10 | 32.70 | 32.72 | 32.69 | 32.70 | -0.153% | 768 | +0.871% |
| 2026-09-09 | 32.74 | 32.76 | 32.73 | 32.76 | -0.183% | 2,391 | +0.717% |
| 2026-09-08 | 32.81 | 32.81 | 32.81 | 32.81 | -0.091% | 12 | +0.533% |
| 2026-09-04 | 32.84 | 32.84 | 32.84 | 32.84 | -0.046% | 210 | +0.441% |
| 2026-09-03 | 32.86 | 32.86 | 32.86 | 32.86 | +0.229% | 41 | +0.396% |
| 2026-09-02 | 32.78 | 32.78 | 32.78 | 32.78 | +0.199% | 50 | +0.625% |
| 2026-09-01 | 32.72 | 32.72 | 32.72 | 32.72 | -0.213% | 112 | +0.825% |
| 2026-08-31 | 32.76 | 32.79 | 32.76 | 32.79 | +0.031% | 190 | +0.610% |
| 2026-08-28 | 32.78 | 32.78 | 32.78 | 32.78 | 0.000% | 9 | +0.641% |
| 2026-08-27 | 32.76 | 32.78 | 32.73 | 32.78 | +0.168% | 7,985 | +0.641% |
| 2026-08-26 | 32.68 | 32.73 | 32.68 | 32.73 | +0.046% | 210 | +0.810% |
| 2026-08-25 | 32.70 | 32.71 | 32.68 | 32.71 | +0.092% | 760 | +0.856% |
| 2026-08-24 | 32.68 | 32.68 | 32.66 | 32.68 | +0.031% | 310 | +0.949% |
| 2026-08-21 | 32.67 | 32.67 | 32.66 | 32.67 | +0.085% | 2,137 | +0.979% |
| 2026-08-20 | 32.64 | 32.64 | 32.64 | 32.64 | -0.161% | 109 | +1.065% |
| 2026-08-19 | 32.68 | 32.70 | 32.66 | 32.70 | +0.724% | 5,041 | +0.902% |
| 2026-08-18 | 32.63 | 32.66 | 32.46 | 32.46 | -0.719% | 27,139 | +1.633% |
| 2026-08-17 | 32.73 | 32.73 | 32.70 | 32.70 | -0.092% | 136 | +0.902% |
| 2026-08-14 | 32.73 | 32.73 | 32.73 | 32.73 | +0.015% | 9 | +0.810% |
| 2026-08-13 | 32.72 | 32.72 | 32.72 | 32.72 | +0.168% | 160 | +0.825% |
| 2026-08-12 | 32.66 | 32.66 | 32.66 | 32.66 | +0.061% | 9 | +0.995% |
| 2026-08-11 | 32.65 | 32.65 | 32.65 | 32.65 | -0.046% | 50 | +1.057% |
| 2026-08-10 | 32.66 | 32.66 | 32.66 | 32.66 | +0.012% | 9 | +1.010% |
| 2026-08-07 | 32.66 | 32.66 | 32.66 | 32.66 | +0.141% | 108 | +1.022% |
| 2026-08-06 | 32.61 | 32.61 | 32.61 | 32.61 | -0.029% | 8 | +1.165% |
| 2026-08-05 | 32.62 | 32.62 | 32.62 | 32.62 | -0.002% | 134 | +1.136% |
| 2026-08-04 | 32.62 | 32.62 | 32.62 | 32.62 | +0.369% | 100 | +1.134% |
| 2026-08-03 | 32.47 | 32.50 | 32.46 | 32.50 | +0.270% | 544 | +1.508% |
| 2026-07-31 | 32.30 | 32.41 | 32.30 | 32.41 | +0.351% | 379 | +1.782% |
| 2026-07-30 | 32.30 | 32.30 | 32.30 | 32.30 | +0.481% | 12 | +2.140% |
| 2026-07-29 | 32.14 | 32.14 | 32.14 | 32.14 | -0.450% | 10 | +2.631% |
| 2026-07-28 | 32.45 | 32.45 | 32.29 | 32.29 | +0.206% | 1,243 | +2.169% |
| 2026-07-27 | 32.22 | 32.22 | 32.22 | 32.22 | +0.042% | 158 | +2.379% |
| 2026-07-24 | 32.25 | 32.25 | 32.21 | 32.21 | +0.134% | 408 | +2.422% |
| 2026-07-23 | 32.21 | 32.21 | 32.17 | 32.17 | -0.412% | 108 | +2.559% |
| 2026-07-22 | 32.30 | 32.30 | 32.30 | 32.30 | -0.016% | 8 | +2.137% |
| 2026-07-21 | 32.30 | 32.30 | 32.30 | 32.30 | +0.217% | 8 | +2.120% |
| 2026-07-20 | 32.23 | 32.23 | 32.23 | 32.23 | 0.000% | 33 | +2.342% |
| 2026-07-17 | 32.23 | 32.23 | 32.23 | 32.23 | -0.232% | 8 | +2.342% |
| 2026-07-16 | 32.31 | 32.31 | 32.31 | 32.31 | -0.124% | 7 | +2.105% |
| 2026-07-15 | 32.35 | 32.35 | 32.35 | 32.35 | +0.124% | 49 | +1.978% |
| 2026-07-14 | 32.31 | 32.31 | 32.31 | 32.31 | +0.155% | 127 | +2.105% |
| 2026-07-13 | 32.26 | 32.26 | 32.26 | 32.26 | -0.244% | 6 | +2.263% |
| 2026-07-10 | 32.29 | 32.34 | 32.29 | 32.34 | +0.121% | 244 | +2.013% |
| 2026-07-09 | 32.30 | 32.30 | 32.30 | 32.30 | +0.264% | 6 | +2.137% |
| 2026-07-08 | 32.15 | 32.22 | 32.15 | 32.22 | -0.062% | 786 | +2.406% |
| 2026-07-07 | 32.27 | 32.27 | 32.23 | 32.23 | -0.047% | 1,286 | +2.342% |
| 2026-07-06 | 32.23 | 32.27 | 32.23 | 32.25 | +0.198% | 1,046 | +2.295% |
| 2026-07-02 | 32.19 | 32.19 | 32.19 | 32.19 | +0.014% | 7 | +2.497% |
| 2026-07-01 | 32.20 | 32.24 | 32.18 | 32.18 | -0.025% | 1,003 | +2.511% |
| 2026-06-30 | 32.18 | 32.20 | 32.15 | 32.19 | +0.217% | 2,419 | +2.486% |
| 2026-06-29 | 32.14 | 32.14 | 32.11 | 32.12 | +0.784% | 1,448 | +2.709% |
| 2026-06-26 | 32.04 | 32.05 | 31.87 | 31.87 | -0.417% | 6,236 | +3.514% |
| 2026-06-25 | 32.06 | 32.06 | 31.99 | 32.00 | +0.104% | 4,993 | +3.082% |
| 2026-06-24 | 32.05 | 32.06 | 31.97 | 31.97 | -0.076% | 755 | +3.189% |
| 2026-06-23 | 31.99 | 32.05 | 31.99 | 31.99 | -0.359% | 2,820 | +3.111% |
| 2026-06-22 | 32.17 | 32.17 | 32.11 | 32.11 | -0.115% | 105 | +2.741% |
| 2026-06-18 | 32.15 | 32.18 | 32.15 | 32.15 | +0.414% | 1,590 | +2.623% |
| 2026-06-17 | 32.16 | 32.16 | 32.01 | 32.01 | -0.494% | 906 | +3.047% |
| 2026-06-16 | 32.17 | 32.23 | 32.13 | 32.17 | +0.019% | 37,632 | +2.538% |
| 2026-06-15 | 32.16 | 32.17 | 32.16 | 32.17 | +0.476% | 609 | +2.558% |
| 2026-06-12 | 31.94 | 32.04 | 31.94 | 32.01 | +0.549% | 1,655 | +3.046% |
| 2026-06-11 | 31.95 | 32.00 | 31.84 | 31.84 | +0.157% | 20,083 | +3.612% |
| 2026-06-10 | 31.82 | 31.82 | 31.79 | 31.79 | -0.473% | 257 | +3.775% |
| 2026-06-09 | 31.97 | 31.97 | 31.94 | 31.94 | -0.059% | 119 | +3.284% |
| 2026-06-08 | 31.98 | 31.98 | 31.96 | 31.96 | +0.141% | 136 | +3.223% |
| 2026-06-05 | 32.06 | 32.06 | 31.89 | 31.91 | -0.695% | 16,225 | +3.368% |
| 2026-06-04 | 32.11 | 32.14 | 32.11 | 32.14 | +0.149% | 623 | +2.650% |
| 2026-06-03 | 32.09 | 32.09 | 32.09 | 32.09 | -0.154% | 3 | +2.803% |
| 2026-06-02 | 32.14 | 32.14 | 32.14 | 32.14 | +0.031% | 25 | +2.645% |
| 2026-06-01 | 32.13 | 32.13 | 32.13 | 32.13 | +0.031% | 92 | +2.677% |
| 2026-05-29 | 32.12 | 32.12 | 32.12 | 32.12 | +0.031% | 248 | +2.709% |
| 2026-05-28 | 32.07 | 32.11 | 32.07 | 32.11 | +0.218% | 3,134 | +2.741% |
| 2026-05-27 | 32.03 | 32.04 | 32.03 | 32.04 | +0.031% | 118 | +2.965% |
| 2026-05-26 | 32.03 | 32.06 | 32.03 | 32.03 | +0.203% | 15,960 | +2.997% |
| 2026-05-22 | 31.95 | 31.98 | 31.95 | 31.96 | +0.083% | 4,824 | +3.207% |
| 2026-05-21 | 31.86 | 31.94 | 31.86 | 31.94 | +0.121% | 109 | +3.292% |
| 2026-05-20 | 31.87 | 31.91 | 31.87 | 31.90 | +0.184% | 2,828 | +3.417% |
| 2026-05-19 | 31.80 | 31.84 | 31.80 | 31.84 | -0.231% | 125 | +3.607% |
| 2026-05-18 | 31.91 | 31.91 | 31.91 | 31.91 | +0.110% | 173 | +3.368% |
| 2026-05-15 | 31.88 | 31.88 | 31.88 | 31.88 | -0.243% | 0 | +3.482% |
| 2026-05-14 | 31.90 | 31.98 | 31.90 | 31.96 | +0.165% | 64,052 | +3.231% |
| 2026-05-13 | 31.87 | 31.91 | 31.86 | 31.91 | +0.113% | 4,445 | +3.401% |
| 2026-05-12 | 31.73 | 31.87 | 31.73 | 31.87 | +0.013% | 3,290 | +3.518% |
| 2026-05-11 | 31.85 | 31.86 | 31.85 | 31.86 | +0.079% | 6,612 | +3.531% |
| 2026-05-08 | 31.85 | 31.85 | 31.84 | 31.84 | +0.205% | 279 | +3.612% |
| 2026-05-07 | 31.76 | 31.83 | 31.76 | 31.77 | -0.094% | 16,024 | +3.824% |
| 2026-05-06 | 31.80 | 31.80 | 31.80 | 31.80 | +0.331% | 0 | +3.726% |
| 2026-05-05 | 31.68 | 31.70 | 31.68 | 31.70 | +0.306% | 1,000 | +4.069% |
| 2026-05-04 | 31.67 | 31.67 | 31.59 | 31.60 | -0.258% | 2,896 | +4.388% |
| 2026-05-01 | 31.70 | 31.70 | 31.67 | 31.69 | +0.206% | 2,444 | +4.118% |
| 2026-04-30 | 31.51 | 31.62 | 31.51 | 31.62 | +0.364% | 900 | +4.333% |
| 2026-04-29 | 31.51 | 31.51 | 31.51 | 31.51 | -0.047% | 0 | +4.713% |
| 2026-04-28 | 31.48 | 31.52 | 31.48 | 31.52 | -0.127% | 984 | +4.664% |
| 2026-04-27 | 31.56 | 31.56 | 31.56 | 31.56 | +0.032% | 117 | +4.531% |
| 2026-04-24 | 31.53 | 31.55 | 31.53 | 31.55 | +0.289% | 2,816 | +4.564% |
| 2026-04-23 | 31.50 | 31.51 | 31.37 | 31.46 | -0.193% | 45,815 | +4.866% |
| 2026-04-22 | 31.52 | 31.52 | 31.47 | 31.52 | +0.398% | 4,045 | +4.664% |
| 2026-04-21 | 31.39 | 31.39 | 31.39 | 31.39 | -0.302% | 0 | +5.080% |
| 2026-04-20 | 31.49 | 31.49 | 31.49 | 31.49 | +0.032% | 100 | +4.763% |
| 2026-04-17 | 31.52 | 31.52 | 31.48 | 31.48 | +0.367% | 5,502 | +4.797% |
| 2026-04-16 | 31.36 | 31.36 | 31.36 | 31.36 | +0.112% | 0 | +5.181% |
| 2026-04-15 | 31.33 | 31.33 | 31.33 | 31.33 | +0.208% | 0 | +5.298% |
| 2026-04-14 | 31.26 | 31.29 | 31.26 | 31.27 | +0.393% | 1,430 | +5.517% |
| 2026-04-13 | 30.94 | 31.14 | 30.94 | 31.14 | +0.443% | 4,536 | +5.932% |
| 2026-04-10 | 31.07 | 31.07 | 30.99 | 31.01 | -0.064% | 3,182 | +6.402% |
| 2026-04-09 | 31.01 | 31.02 | 31.01 | 31.02 | +0.449% | 146 | +6.334% |
| 2026-04-08 | 30.89 | 30.89 | 30.89 | 30.89 | +1.202% | 0 | +6.811% |
| 2026-04-07 | 30.36 | 30.52 | 30.36 | 30.52 | +0.004% | 1,920 | +8.096% |
| 2026-04-06 | 30.52 | 30.52 | 30.52 | 30.52 | +0.322% | 10 | +8.100% |
| 2026-04-02 | 30.36 | 30.45 | 30.36 | 30.42 | +0.198% | 16,499 | +8.448% |
| 2026-04-01 | 30.48 | 30.53 | 30.36 | 30.36 | -0.066% | 15,400 | +8.663% |
| 2026-03-31 | 30.37 | 30.38 | 30.34 | 30.38 | +0.506% | 6,288 | +8.591% |
| 2026-03-30 | 30.23 | 30.23 | 30.23 | 30.23 | +0.435% | 100 | +9.140% |
| 2026-03-27 | 30.10 | 30.10 | 30.10 | 30.10 | -0.216% | 0 | +9.616% |
| 2026-03-26 | 30.16 | 30.16 | 30.16 | 30.16 | -0.261% | 0 | +9.379% |
| 2026-03-25 | 30.24 | 30.24 | 30.24 | 30.24 | +0.282% | 0 | +9.094% |
| 2026-03-24 | 30.08 | 30.16 | 30.08 | 30.16 | -0.103% | 1,750 | +9.401% |
| 2026-03-23 | 30.19 | 30.19 | 30.19 | 30.19 | +0.402% | 0 | +9.289% |
| 2026-03-20 | 30.07 | 30.07 | 30.07 | 30.07 | -0.304% | 0 | +9.728% |
| 2026-03-19 | 30.16 | 30.16 | 30.16 | 30.16 | +0.175% | 0 | +9.394% |
| 2026-03-18 | 30.10 | 30.10 | 30.10 | 30.10 | -0.317% | 0 | +9.586% |
| 2026-03-17 | 30.20 | 30.20 | 30.20 | 30.20 | +0.116% | 1 | +9.238% |
| 2026-03-16 | 30.16 | 30.16 | 30.16 | 30.16 | +0.389% | 2 | +9.365% |
| 2026-03-13 | 30.05 | 30.05 | 30.05 | 30.05 | -0.042% | 0 | +9.791% |
| 2026-03-12 | 30.06 | 30.06 | 30.06 | 30.06 | -0.198% | 2 | +9.745% |
| 2026-03-11 | 30.12 | 30.12 | 30.12 | 30.12 | +0.034% | 0 | +9.528% |
| 2026-03-10 | 30.07 | 30.11 | 30.07 | 30.11 | +0.008% | 400 | +9.565% |
| 2026-03-09 | 29.91 | 30.11 | 29.91 | 30.11 | +0.338% | 2,185 | +9.574% |
| 2026-03-06 | 29.94 | 30.01 | 29.94 | 30.01 | -0.212% | 102 | +9.944% |
| 2026-03-05 | 30.11 | 30.11 | 30.07 | 30.07 | -0.216% | 2,702 | +9.711% |
| 2026-03-04 | 30.10 | 30.14 | 30.09 | 30.14 | +0.251% | 5,928 | +9.474% |
| 2026-03-03 | 29.98 | 30.06 | 29.98 | 30.06 | -0.234% | 1,671 | +9.749% |
| 2026-03-02 | 30.07 | 30.13 | 30.07 | 30.13 | +0.066% | 170 | +9.492% |
| 2026-02-27 | 30.06 | 30.11 | 30.06 | 30.11 | -0.099% | 102 | +9.564% |
| 2026-02-26 | 30.14 | 30.14 | 30.14 | 30.14 | -0.017% | 0 | +9.456% |
| 2026-02-25 | 29.65 | 30.14 | 29.65 | 30.14 | +0.166% | 2,291 | +9.438% |
| 2026-02-24 | 30.07 | 30.09 | 30.07 | 30.09 | +0.233% | 100 | +9.620% |
| 2026-02-23 | 30.02 | 30.02 | 30.02 | 30.02 | -0.017% | 0 | +9.875% |
| 2026-02-20 | 30.05 | 30.05 | 30.03 | 30.03 | -0.050% | 3,494 | +9.857% |
| 2026-02-19 | 30.05 | 30.05 | 30.05 | 30.05 | -0.067% | 0 | +9.802% |
| 2026-02-18 | 30.07 | 30.07 | 30.07 | 30.07 | +0.117% | 0 | +9.729% |
| 2026-02-17 | 30.03 | 30.03 | 30.03 | 30.03 | +0.126% | 0 | +9.857% |
| 2026-02-13 | 29.97 | 29.99 | 29.97 | 29.99 | +0.175% | 102 | +9.995% |
| 2026-02-12 | 29.95 | 29.95 | 29.94 | 29.94 | -0.432% | 436 | +10.187% |
| 2026-02-11 | 30.07 | 30.07 | 30.07 | 30.07 | +0.008% | 0 | +9.711% |
| 2026-02-10 | 30.02 | 30.07 | 30.00 | 30.07 | -0.008% | 1,820 | +9.719% |
| 2026-02-09 | 30.01 | 30.07 | 30.01 | 30.07 | +0.367% | 550 | +9.711% |
| 2026-02-06 | 29.99 | 30.02 | 29.96 | 29.96 | +0.136% | 7,970 | +10.113% |
| 2026-02-05 | 29.92 | 29.92 | 29.92 | 29.92 | -0.104% | 51 | +10.263% |
| 2026-02-04 | 29.96 | 29.96 | 29.94 | 29.95 | -0.153% | 258 | +10.149% |
| 2026-02-03 | 29.91 | 30.00 | 29.91 | 30.00 | +0.188% | 2,222 | +9.981% |
| 2026-02-02 | 29.97 | 29.97 | 29.94 | 29.94 | -0.150% | 7,297 | +10.187% |
| 2026-01-30 | 29.95 | 29.98 | 29.95 | 29.98 | -0.065% | 3,212 | +10.022% |
| 2026-01-29 | 30.00 | 30.00 | 30.00 | 30.00 | +0.307% | 0 | +9.950% |
| 2026-01-28 | 30.02 | 30.02 | 29.91 | 29.91 | -0.324% | 240 | +10.287% |
| 2026-01-27 | 30.01 | 30.01 | 30.01 | 30.01 | +0.150% | 0 | +9.930% |
| 2026-01-26 | 29.97 | 29.97 | 29.96 | 29.96 | -0.050% | 1,060 | +10.095% |
| 2026-01-23 | 29.98 | 29.98 | 29.98 | 29.98 | +0.134% | 0 | +10.040% |
| 2026-01-22 | 29.92 | 29.94 | 29.90 | 29.94 | +0.067% | 5,088 | +10.187% |
| 2026-01-21 | 29.90 | 29.92 | 29.89 | 29.92 | +0.267% | 885 | +10.261% |
| 2026-01-20 | 29.82 | 29.84 | 29.82 | 29.84 | -0.267% | 145 | +10.556% |
| 2026-01-16 | 29.92 | 29.92 | 29.92 | 29.92 | +0.050% | 151 | +10.261% |
| 2026-01-15 | 29.91 | 29.91 | 29.91 | 29.91 | -0.017% | 0 | +10.316% |
| 2026-01-14 | 29.91 | 29.91 | 29.91 | 29.91 | -0.067% | 115 | +10.298% |
| 2026-01-13 | 29.94 | 29.94 | 29.93 | 29.93 | +0.050% | 100 | +10.224% |
| 2026-01-12 | 29.91 | 29.91 | 29.91 | 29.91 | +0.017% | 2 | +10.279% |
| 2026-01-09 | 29.91 | 29.91 | 29.91 | 29.91 | +0.117% | 605 | +10.298% |
| 2026-01-08 | 29.88 | 29.88 | 29.88 | 29.88 | +0.033% | 0 | +10.427% |
| 2026-01-07 | 29.86 | 29.86 | 29.86 | 29.86 | -0.050% | 0 | +10.464% |
| 2026-01-06 | 29.86 | 29.88 | 29.86 | 29.88 | +0.101% | 506 | +10.408% |
| 2026-01-05 | 29.85 | 29.85 | 29.85 | 29.85 | +0.098% | 1 | +10.519% |
| 2026-01-02 | 29.82 | 29.82 | 29.82 | 29.82 | +0.067% | 0 | +10.627% |
| 2025-12-31 | 29.80 | 29.80 | 29.80 | 29.80 | -0.064% | 12 | +10.701% |
| 2025-12-30 | 29.82 | 29.82 | 29.82 | 29.82 | -0.114% | 0 | +10.630% |
| 2025-12-29 | 29.84 | 29.85 | 29.84 | 29.85 | +0.028% | 133 | +10.504% |
| 2025-12-26 | 29.65 | 29.85 | 29.65 | 29.85 | +0.036% | 3,005 | +10.535% |
| 2025-12-24 | 29.84 | 29.84 | 29.84 | 29.84 | +0.154% | 33 | +10.575% |
| 2025-12-23 | 29.77 | 29.79 | 29.75 | 29.79 | +0.081% | 3,143 | +10.745% |
| 2025-12-22 | 29.74 | 29.79 | 29.72 | 29.77 | 0.000% | 17,186 | +10.835% |
| 2025-12-19 | 29.77 | 29.77 | 29.77 | 29.77 | +0.307% | 0 | +10.835% |
| 2025-12-18 | 29.67 | 29.67 | 29.67 | 29.67 | +0.147% | 0 | +11.175% |
| 2025-12-17 | 29.63 | 29.63 | 29.63 | 29.63 | -0.052% | 0 | +11.339% |
| 2025-12-16 | 29.65 | 29.65 | 29.65 | 29.65 | +0.009% | 9 | +11.281% |
| 2025-12-15 | 29.64 | 29.64 | 29.64 | 29.64 | +0.027% | 2,307 | +11.291% |
| 2025-12-12 | 29.64 | 29.64 | 29.64 | 29.64 | -0.219% | 6 | +11.321% |
| 2025-12-11 | 29.70 | 29.70 | 29.70 | 29.70 | +0.051% | 1 | +11.077% |
| 2025-12-10 | 29.68 | 29.68 | 29.68 | 29.68 | +0.151% | 52 | +11.134% |
| 2025-12-09 | 29.64 | 29.64 | 29.64 | 29.64 | +0.152% | 3 | +11.302% |
| 2025-12-08 | 29.60 | 29.60 | 29.60 | 29.60 | -0.084% | 86 | +11.471% |
| 2025-12-05 | 29.62 | 29.62 | 29.62 | 29.62 | +0.146% | 3,547 | +11.377% |
| 2025-12-04 | 29.56 | 29.58 | 29.56 | 29.58 | -0.113% | 257 | +11.540% |
| 2025-12-03 | 29.62 | 29.70 | 29.56 | 29.61 | +0.340% | 3,064 | +11.414% |
| 2025-12-02 | 29.67 | 29.67 | 29.51 | 29.51 | -0.236% | 3,692 | +11.793% |
| 2025-12-01 | 29.58 | 29.58 | 29.58 | 29.58 | +0.186% | 0 | +11.529% |
| 2025-11-26 | 29.52 | 29.52 | 29.52 | 29.52 | +0.152% | 106 | +11.736% |
| 2025-11-25 | 29.48 | 29.48 | 29.48 | 29.48 | +0.172% | 1 | +11.906% |
| 2025-11-24 | 29.43 | 29.43 | 29.43 | 29.43 | +0.496% | 52 | +12.099% |
| 2025-11-21 | 29.28 | 29.28 | 29.28 | 29.28 | -0.019% | 9 | +12.655% |
| 2025-11-19 | 29.29 | 29.29 | 29.29 | 29.29 | +0.067% | 4 | +12.633% |
| 2025-11-18 | 29.27 | 29.27 | 29.27 | 29.27 | -0.168% | 0 | +12.708% |
| 2025-11-17 | 29.32 | 29.32 | 29.32 | 29.32 | -0.222% | 0 | +12.519% |
| 2025-11-14 | 29.38 | 29.38 | 29.38 | 29.38 | +0.118% | 2 | +12.269% |
| 2025-11-13 | 29.35 | 29.35 | 29.35 | 29.35 | -0.305% | 0 | +12.401% |
| 2025-11-12 | 29.44 | 29.44 | 29.44 | 29.44 | 0.000% | 3,630 | +12.058% |
| 2025-11-11 | 29.44 | 29.44 | 29.44 | 29.44 | -0.091% | 3,769 | +12.058% |
| 2025-11-10 | 29.46 | 29.55 | 29.46 | 29.47 | +0.487% | 7,691 | +11.957% |
| 2025-11-07 | 28.86 | 29.32 | 28.86 | 29.32 | +0.061% | 8,117 | +12.502% |
| 2025-11-06 | 29.34 | 29.34 | 29.31 | 29.31 | -0.048% | 130 | +12.571% |
| 2025-11-05 | 29.51 | 29.53 | 29.32 | 29.32 | -0.164% | 5,722 | +12.517% |
| 2025-11-04 | 29.37 | 29.37 | 29.37 | 29.37 | -0.040% | 95 | +12.332% |
| 2025-11-03 | 29.38 | 29.38 | 29.38 | 29.38 | -0.136% | 3,804 | +12.287% |
| 2025-10-31 | 29.42 | 29.42 | 29.42 | 29.42 | +0.025% | 0 | +12.135% |
| 2025-10-30 | 29.38 | 29.42 | 29.36 | 29.41 | -0.110% | 1,834 | +12.162% |
| 2025-10-29 | 29.40 | 29.45 | 29.40 | 29.45 | -0.073% | 105 | +12.039% |
| 2025-10-28 | 29.47 | 29.47 | 29.41 | 29.47 | -0.012% | 416 | +11.958% |
| 2025-10-27 | 29.42 | 29.47 | 29.40 | 29.47 | +0.170% | 2,107 | +11.944% |
| 2025-10-24 | 29.35 | 29.42 | 29.35 | 29.42 | +0.170% | 467 | +12.135% |
| 2025-10-23 | 29.30 | 29.37 | 29.30 | 29.37 | +0.205% | 263 | +12.326% |
| 2025-10-22 | 29.30 | 29.31 | 29.30 | 29.31 | -0.161% | 105 | +12.555% |
| 2025-10-21 | 29.29 | 29.36 | 29.29 | 29.36 | +0.059% | 215 | +12.374% |
| 2025-10-20 | 29.34 | 29.34 | 29.34 | 29.34 | +0.548% | 0 | +12.440% |
| 2025-10-17 | 29.14 | 29.22 | 29.14 | 29.18 | -0.086% | 2,200 | +13.057% |
| 2025-10-15 | 29.23 | 29.27 | 29.19 | 29.20 | -0.006% | 3,055 | +12.960% |
| 2025-10-14 | 29.21 | 29.21 | 29.21 | 29.21 | -0.119% | 127 | +12.954% |
| 2025-10-13 | 29.18 | 29.24 | 29.18 | 29.24 | +0.340% | 107 | +12.819% |
| 2025-10-10 | 29.27 | 29.27 | 29.14 | 29.14 | -0.368% | 102 | +13.203% |
| 2025-10-09 | 29.25 | 29.25 | 29.25 | 29.25 | -0.171% | 3,851 | +12.786% |
| 2025-10-08 | 29.30 | 29.30 | 29.30 | 29.30 | +0.206% | 0 | +12.593% |
| 2025-10-07 | 29.28 | 29.28 | 29.21 | 29.24 | -0.205% | 1,420 | +12.825% |
| 2025-10-06 | 29.30 | 29.30 | 29.30 | 29.30 | +0.072% | 0 | +12.594% |
| 2025-10-03 | 29.28 | 29.28 | 29.28 | 29.28 | +0.018% | 0 | +12.675% |
| 2025-10-02 | 29.32 | 29.32 | 29.21 | 29.27 | -0.004% | 1,009 | +12.695% |
| 2025-10-01 | 29.20 | 29.27 | 29.20 | 29.27 | +0.064% | 372 | +12.690% |
| 2025-09-30 | 29.26 | 29.26 | 29.26 | 29.26 | +0.104% | 0 | +12.762% |
| 2025-09-29 | 29.23 | 29.23 | 29.23 | 29.23 | +0.038% | 0 | +12.879% |
| 2025-09-26 | 29.14 | 29.21 | 29.14 | 29.21 | +0.183% | 435 | +12.921% |
| 2025-09-25 | 29.08 | 29.16 | 29.08 | 29.16 | -0.063% | 1,026 | +13.128% |
| 2025-09-24 | 29.14 | 29.18 | 29.14 | 29.18 | +0.310% | 101 | +13.057% |
| 2025-09-23 | 29.20 | 29.26 | 29.09 | 29.09 | -0.462% | 10,371 | +13.407% |
| 2025-09-22 | 29.23 | 29.23 | 29.23 | 29.23 | +0.052% | 0 | +12.883% |
| 2025-09-19 | 29.21 | 29.21 | 29.21 | 29.21 | +0.102% | 104 | +12.942% |
| 2025-09-18 | 29.18 | 29.18 | 29.18 | 29.18 | +0.096% | 0 | +13.057% |
| 2025-09-17 | 29.15 | 29.20 | 29.09 | 29.15 | +0.012% | 558 | +13.166% |
| 2025-09-16 | 29.14 | 29.15 | 29.08 | 29.15 | -0.039% | 1,053 | +13.180% |
| 2025-09-15 | 29.16 | 29.16 | 29.16 | 29.16 | +0.055% | 0 | +13.135% |
| 2025-09-12 | 29.10 | 29.14 | 29.09 | 29.14 | +0.014% | 4,422 | +13.197% |
| 2025-09-11 | 29.09 | 29.14 | 29.09 | 29.14 | +0.171% | 577 | +13.213% |
| 2025-09-10 | 29.09 | 29.09 | 29.09 | 29.09 | +0.050% | 0 | +13.407% |
| 2025-09-09 | 29.01 | 29.08 | 29.01 | 29.08 | +0.067% | 3,483 | +13.463% |
| 2025-09-08 | 29.06 | 29.06 | 29.06 | 29.06 | +0.103% | 4,301 | +13.539% |
| 2025-09-05 | 29.02 | 29.08 | 28.93 | 29.03 | -0.015% | 103,206 | +13.656% |
| 2025-09-04 | 28.90 | 29.03 | 28.90 | 29.03 | +0.232% | 5,381 | +13.639% |
| 2025-09-03 | 28.99 | 29.00 | 28.86 | 28.96 | +0.254% | 3,822 | +13.903% |
| 2025-09-02 | 28.89 | 28.94 | 28.84 | 28.89 | -0.249% | 5,935 | +14.192% |
| 2025-08-29 | 28.91 | 28.96 | 28.91 | 28.96 | -0.123% | 415 | +13.907% |
| 2025-08-28 | 28.93 | 29.00 | 28.92 | 29.00 | +0.079% | 12,162 | +13.767% |
| 2025-08-27 | 28.92 | 29.04 | 28.90 | 28.97 | +0.059% | 3,315 | +13.857% |
| 2025-08-26 | 28.89 | 28.96 | 28.89 | 28.96 | +0.103% | 177 | +13.924% |
| 2025-08-25 | 29.01 | 29.01 | 28.91 | 28.93 | -0.056% | 662 | +14.042% |
| 2025-08-22 | 28.94 | 28.95 | 28.90 | 28.94 | +0.482% | 1,446 | +13.978% |
| 2025-08-21 | 28.81 | 28.81 | 28.81 | 28.81 | -0.145% | 0 | +14.527% |
| 2025-08-20 | 28.73 | 28.85 | 28.73 | 28.85 | -0.054% | 252 | +14.362% |
| 2025-08-19 | 28.80 | 28.86 | 28.80 | 28.86 | -0.112% | 300 | +14.300% |
| 2025-08-18 | 28.84 | 28.89 | 28.84 | 28.89 | +0.035% | 139 | +14.172% |
| 2025-08-15 | 28.85 | 28.89 | 28.85 | 28.89 | +0.052% | 626 | +14.212% |
| 2025-08-14 | 28.81 | 28.93 | 28.81 | 28.87 | -0.130% | 4,567 | +14.271% |
| 2025-08-13 | 28.91 | 28.91 | 28.91 | 28.91 | +0.115% | 0 | +14.123% |
| 2025-08-12 | 28.84 | 28.87 | 28.81 | 28.87 | +0.289% | 2,244 | +14.253% |
| 2025-08-11 | 28.78 | 28.82 | 28.78 | 28.79 | -0.026% | 1,128 | +14.583% |
| 2025-08-08 | 28.78 | 28.80 | 28.78 | 28.80 | +0.214% | 113 | +14.554% |
| 2025-08-07 | 28.74 | 28.74 | 28.74 | 28.74 | -0.026% | 0 | +14.799% |
| 2025-08-06 | 28.66 | 28.77 | 28.66 | 28.74 | +0.472% | 930 | +14.768% |
| 2025-08-05 | 28.69 | 28.69 | 28.61 | 28.61 | -0.384% | 4,353 | +15.309% |
| 2025-08-04 | 28.71 | 28.72 | 28.71 | 28.72 | +0.524% | 350 | +14.866% |
| 2025-08-01 | 28.50 | 28.60 | 28.50 | 28.57 | -0.415% | 873 | +15.468% |
| 2025-07-31 | 28.64 | 28.74 | 28.64 | 28.69 | +0.068% | 5,027 | +14.989% |
| 2025-07-30 | 28.77 | 28.77 | 28.63 | 28.67 | -0.070% | 6,126 | +15.068% |
| 2025-07-29 | 28.74 | 28.74 | 28.69 | 28.69 | -0.070% | 786 | +14.988% |
| 2025-07-28 | 28.73 | 28.82 | 28.55 | 28.71 | -0.084% | 304,223 | +14.908% |
| 2025-07-25 | 28.69 | 28.73 | 28.69 | 28.73 | +0.144% | 103 | +14.811% |
| 2025-07-24 | 28.75 | 28.75 | 28.64 | 28.69 | +0.045% | 2,574 | +14.976% |
| 2025-07-23 | 28.70 | 28.70 | 28.68 | 28.68 | +0.228% | 298 | +15.027% |
| 2025-07-22 | 28.55 | 28.65 | 28.55 | 28.61 | +0.037% | 281 | +15.290% |
| 2025-07-21 | 28.60 | 28.60 | 28.60 | 28.60 | +0.085% | 0 | +15.332% |
| 2025-07-18 | 28.58 | 28.58 | 28.58 | 28.58 | +0.048% | 0 | +15.430% |
| 2025-07-17 | 28.50 | 28.57 | 28.50 | 28.57 | +0.215% | 3,817 | +15.486% |
| 2025-07-16 | 28.43 | 28.50 | 28.43 | 28.50 | +0.121% | 1,073 | +15.734% |
| 2025-07-15 | 28.55 | 28.59 | 28.47 | 28.47 | -0.239% | 8,140 | +15.874% |
| 2025-07-14 | 28.36 | 28.57 | 28.36 | 28.54 | +0.046% | 3,420 | +15.597% |
| 2025-07-11 | 28.57 | 28.57 | 28.46 | 28.53 | +0.073% | 685 | +15.650% |
| 2025-07-10 | 28.54 | 28.56 | 28.49 | 28.50 | -0.056% | 5,955 | +15.734% |
| 2025-07-09 | 28.46 | 28.59 | 28.43 | 28.52 | +0.462% | 17,474 | +15.669% |
| 2025-07-08 | 28.42 | 28.49 | 28.39 | 28.39 | -0.191% | 7,161 | +16.203% |
| 2025-07-07 | 28.48 | 28.48 | 28.39 | 28.44 | -0.248% | 449 | +15.981% |
| 2025-07-03 | 28.55 | 28.55 | 28.43 | 28.52 | +0.352% | 1,481 | +15.693% |
| 2025-07-02 | 28.32 | 28.48 | 28.32 | 28.41 | -0.001% | 11,522 | +16.101% |
| 2025-07-01 | 28.42 | 28.42 | 28.42 | 28.42 | -0.051% | 198 | +16.099% |
| 2025-06-30 | 28.44 | 28.44 | 28.41 | 28.43 | +0.195% | 1,216 | +16.039% |
| 2025-06-27 | 28.35 | 28.37 | 28.31 | 28.37 | +0.406% | 600 | +16.266% |
| 2025-06-26 | 28.38 | 28.38 | 28.26 | 28.26 | -0.002% | 18,168 | +16.737% |
| 2025-06-25 | 28.26 | 28.26 | 28.26 | 28.26 | +0.022% | 0 | +16.735% |
| 2025-06-24 | 28.19 | 28.25 | 28.15 | 28.25 | +0.560% | 10,953 | +16.761% |
| 2025-06-23 | 28.09 | 28.10 | 27.97 | 28.10 | +0.390% | 651 | +17.415% |
| 2025-06-20 | 27.98 | 28.04 | 27.94 | 27.99 | -0.057% | 749 | +17.872% |
| 2025-06-18 | 27.95 | 28.06 | 27.95 | 28.00 | +0.336% | 28,005 | +17.805% |
| 2025-06-17 | 28.04 | 28.04 | 27.91 | 27.91 | -0.606% | 18,879 | +18.201% |
| 2025-06-16 | 28.16 | 28.18 | 28.06 | 28.08 | +0.465% | 13,502 | +17.484% |
| 2025-06-13 | 28.09 | 28.10 | 27.95 | 27.95 | -0.479% | 6,679 | +18.031% |
| 2025-06-12 | 28.08 | 28.08 | 28.08 | 28.08 | +0.109% | 0 | +17.465% |
| 2025-06-11 | 28.09 | 28.11 | 27.97 | 28.05 | -0.073% | 33,022 | +17.593% |
| 2025-06-10 | 28.00 | 28.07 | 27.98 | 28.07 | +0.191% | 236 | +17.508% |
| 2025-06-09 | 27.98 | 28.02 | 27.98 | 28.02 | +0.039% | 101 | +17.731% |
| 2025-06-06 | 27.98 | 28.06 | 27.93 | 28.01 | +0.470% | 53,169 | +17.778% |
| 2025-06-05 | 27.98 | 28.04 | 27.88 | 27.88 | -0.216% | 1,380 | +18.331% |
| 2025-06-04 | 28.00 | 28.00 | 27.88 | 27.94 | -0.020% | 26,268 | +18.076% |
| 2025-06-03 | 27.83 | 27.95 | 27.83 | 27.95 | +0.284% | 3,452 | +18.052% |
| 2025-06-02 | 27.76 | 27.89 | 27.68 | 27.87 | +0.418% | 29,401 | +18.388% |
| 2025-05-30 | 27.74 | 27.85 | 27.42 | 27.75 | +0.036% | 104,671 | +18.883% |
| 2025-05-29 | 27.74 | 27.83 | 27.72 | 27.74 | -0.063% | 179,804 | +18.926% |
| 2025-05-28 | 27.74 | 27.80 | 27.74 | 27.76 | -0.160% | 4,382 | +18.851% |
| 2025-05-27 | 27.68 | 27.89 | 27.68 | 27.80 | +0.930% | 2,902 | +18.661% |
| 2025-05-23 | 27.62 | 27.62 | 27.55 | 27.55 | -0.347% | 52,350 | +19.764% |
| 2025-05-22 | 27.67 | 27.73 | 27.57 | 27.64 | -0.134% | 117,970 | +19.349% |
| 2025-05-21 | 27.72 | 27.90 | 27.64 | 27.68 | -1.319% | 292,213 | +19.188% |
| 2025-05-20 | 27.90 | 28.05 | 27.90 | 28.05 | +0.636% | 600 | +17.616% |
| 2025-05-19 | 27.91 | 27.93 | 27.87 | 27.87 | +0.024% | 1,838 | +18.364% |
| 2025-05-16 | 27.88 | 27.93 | 27.79 | 27.86 | +0.259% | 55,845 | +18.393% |
| 2025-05-15 | 27.71 | 27.87 | 27.71 | 27.79 | +0.197% | 3,130 | +18.699% |
| 2025-05-14 | 27.73 | 27.74 | 27.73 | 27.74 | +0.003% | 338 | +18.933% |
| 2025-05-13 | 27.75 | 27.75 | 27.74 | 27.74 | +0.383% | 380 | +18.936% |
| 2025-05-12 | 27.54 | 27.66 | 27.54 | 27.63 | +1.512% | 13,467 | +19.391% |
| 2025-05-09 | 27.23 | 27.23 | 27.22 | 27.22 | +0.012% | 1,099 | +21.197% |
| 2025-05-08 | 27.28 | 27.28 | 27.22 | 27.22 | +0.327% | 440 | +21.211% |
| 2025-05-07 | 27.13 | 27.13 | 27.13 | 27.13 | +0.104% | 68 | +21.607% |
| 2025-05-06 | 27.09 | 27.11 | 27.09 | 27.10 | -0.371% | 78,901 | +21.733% |
| 2025-05-05 | 27.19 | 27.20 | 27.16 | 27.20 | -0.210% | 360 | +21.282% |
| 2025-05-02 | 27.15 | 27.27 | 27.14 | 27.26 | +0.629% | 5,634 | +21.027% |
| 2025-05-01 | 27.20 | 27.25 | 27.09 | 27.09 | +0.475% | 58,424 | +21.788% |
| 2025-04-30 | 26.96 | 26.96 | 26.96 | 26.96 | -0.151% | 334 | +22.366% |
| 2025-04-29 | 26.97 | 27.05 | 26.88 | 27.00 | +0.269% | 35,382 | +22.181% |
| 2025-04-28 | 26.97 | 26.97 | 26.81 | 26.93 | +0.076% | 3,746 | +22.510% |
| 2025-04-25 | 26.94 | 26.94 | 26.83 | 26.91 | +0.446% | 1,120 | +22.603% |
| 2025-04-24 | 26.75 | 26.79 | 26.75 | 26.79 | +1.024% | 471 | +23.150% |
| 2025-04-23 | 26.64 | 26.64 | 26.52 | 26.52 | +0.946% | 413 | +24.411% |
| 2025-04-22 | 26.27 | 26.35 | 26.14 | 26.27 | +1.072% | 4,128 | +25.587% |
| 2025-04-21 | 25.91 | 25.99 | 25.75 | 25.99 | -1.010% | 4,414 | +26.933% |
| 2025-04-17 | 26.21 | 26.32 | 26.21 | 26.26 | +0.142% | 29,775 | +25.651% |
| 2025-04-16 | 26.46 | 26.51 | 26.22 | 26.22 | -1.296% | 2,712 | +25.830% |
| 2025-04-15 | 26.69 | 26.69 | 26.55 | 26.56 | -0.071% | 1,595 | +24.199% |
| 2025-04-14 | 26.69 | 26.70 | 26.58 | 26.58 | +0.756% | 855 | +24.110% |
| 2025-04-11 | 26.52 | 26.55 | 26.13 | 26.38 | +0.732% | 2,254 | +25.049% |
| 2025-04-10 | 26.44 | 26.44 | 25.87 | 26.19 | -1.982% | 40,317 | +25.964% |
| 2025-04-09 | 25.41 | 26.72 | 25.33 | 26.72 | 0.000% | 2,412 | +23.468% |