Dark

PWS
Pacer WealthShield ETF
stock BATS ETF

At Close

Sep 15, 2025 3:59:30 PM EDT

31.76USD+0.457%(+0.14)2,329

31.69Bid 31.86Ask 0.17Spread

Pre-market

0.00USD-100.000%(-31.62)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-15	31.7600	31.7600	31.7600	31.7600	+0.457%	2,329	0.000%
2025-09-12	31.6000	31.6156	31.5700	31.6156	-0.308%	747	+0.457%
2025-09-11	31.6370	31.7170	31.6370	31.7132	+0.738%	1,545	+0.148%
2025-09-10	31.5700	31.5700	31.4500	31.4810	+0.643%	1,647	+0.886%
2025-09-09	31.1500	31.2800	31.1500	31.2800	+0.304%	417	+1.535%
2025-09-08	31.1700	31.2100	31.1500	31.1851	+0.102%	398	+1.844%
2025-09-05	31.3527	31.3527	31.1532	31.1532	-0.541%	1,171	+1.948%
2025-09-04	31.2116	31.3227	31.2116	31.3227	+0.456%	1,090	+1.396%
2025-09-03	31.1800	31.1805	31.1800	31.1805	+0.098%	350	+1.859%
2025-09-02	31.0200	31.1500	30.8500	31.1500	-0.654%	2,523	+1.958%
2025-08-29	31.3300	31.3800	31.3100	31.3550	-0.760%	1,319	+1.292%
2025-08-28	31.3900	31.6390	31.3900	31.5951	+0.398%	1,524	+0.522%
2025-08-27	31.4500	31.5300	31.4500	31.4700	+0.181%	4,833	+0.922%
2025-08-26	31.3200	31.4130	31.3170	31.4130	+0.497%	3,058	+1.105%
2025-08-25	31.3597	31.3700	31.2578	31.2578	-0.453%	5,817	+1.607%
2025-08-22	31.5600	31.5600	31.4000	31.4000	+1.392%	3,585	+1.146%
2025-08-21	30.9710	31.0800	30.9400	30.9689	-0.413%	1,664	+2.554%
2025-08-20	31.0405	31.0973	30.8500	31.0973	-0.109%	1,938	+2.131%
2025-08-19	31.1410	31.1500	31.1100	31.1312	-0.467%	2,530	+2.020%
2025-08-18	31.2400	31.2900	31.2076	31.2774	+0.205%	3,440	+1.543%
2025-08-15	31.2100	31.2135	31.2100	31.2135	-0.538%	749	+1.751%
2025-08-14	31.2500	31.3824	31.2500	31.3824	-0.213%	252	+1.203%
2025-08-13	31.4600	31.4600	31.3100	31.4495	+0.224%	1,017	+0.987%
2025-08-12	31.3000	31.3791	31.2305	31.3791	+1.085%	1,518	+1.214%
2025-08-11	31.0424	31.0424	31.0424	31.0424	-0.449%	183	+2.312%
2025-08-08	31.2300	31.2300	31.1824	31.1824	+0.201%	7,523	+1.852%
2025-08-07	31.3356	31.3356	31.0200	31.1200	-0.032%	6,713	+2.057%
2025-08-06	31.0000	31.2100	30.9700	31.1300	+0.549%	13,694	+2.024%
2025-08-05	30.9650	30.9900	30.9300	30.9600	-0.636%	15,542	+2.584%
2025-08-04	31.0000	31.1582	31.0000	31.1582	+1.500%	5,245	+1.931%
2025-08-01	30.6925	30.6977	30.6925	30.6977	-1.607%	280	+3.461%
2025-07-31	31.2967	31.3500	31.1990	31.1990	+0.093%	77,192	+1.798%
2025-07-30	31.0400	31.1700	31.0400	31.1700	+0.192%	1,273	+1.893%
2025-07-29	31.0900	31.1600	31.0900	31.1104	-0.341%	1,004	+2.088%
2025-07-28	31.2169	31.2169	31.2169	31.2169	-0.267%	18	+1.740%
2025-07-25	31.2801	31.3004	31.2801	31.3004	+0.498%	327	+1.468%
2025-07-24	31.1454	31.1454	31.1454	31.1454	+0.212%	5	+1.973%
2025-07-23	31.0600	31.0794	31.0333	31.0794	+0.480%	1,199	+2.190%
2025-07-22	30.9094	30.9308	30.9094	30.9308	+0.150%	534	+2.681%
2025-07-21	31.0400	31.0400	30.8844	30.8844	+0.062%	299	+2.835%
2025-07-18	30.8401	30.8653	30.8401	30.8653	+0.286%	239	+2.899%
2025-07-17	30.6900	30.7800	30.6900	30.7772	+0.822%	2,371	+3.193%
2025-07-16	30.4500	30.5300	30.3400	30.5262	+0.220%	3,744	+4.042%
2025-07-15	30.5800	30.5800	30.4592	30.4592	-0.558%	868	+4.271%
2025-07-14	30.5400	30.6300	30.5213	30.6300	+0.492%	1,659	+3.689%
2025-07-11	30.4516	30.5000	30.4400	30.4800	-0.337%	2,279	+4.199%
2025-07-10	30.5060	30.6400	30.5060	30.5831	+0.098%	448	+3.848%
2025-07-09	30.5299	30.5532	30.4576	30.5532	+0.731%	1,462	+3.950%
2025-07-08	30.3100	30.3500	30.2900	30.3316	-0.345%	26,541	+4.709%
2025-07-07	30.4365	30.4365	30.4365	30.4365	-0.401%	93	+4.348%
2025-07-03	30.5200	30.6100	30.5200	30.5589	+1.052%	1,832	+3.930%
2025-07-02	30.1900	30.2408	30.1500	30.2408	-0.048%	3,635	+5.024%
2025-07-01	30.1100	30.3000	30.1100	30.2553	-0.247%	1,949	+4.973%
2025-06-30	30.4300	30.4300	30.2400	30.3302	+0.272%	1,622	+4.714%
2025-06-27	30.0900	30.2478	30.0800	30.2478	+0.792%	7,306	+4.999%
2025-06-26	29.7500	30.0100	29.3000	30.0100	+0.747%	25,614	+5.831%
2025-06-25	29.9900	29.9900	29.7708	29.7874	-0.690%	18,865	+6.622%
2025-06-24	29.8400	30.0300	29.8400	29.9945	+0.771%	8,706	+5.886%
2025-06-23	29.5900	29.8800	29.5300	29.7650	+1.090%	10,884	+6.703%
2025-06-20	29.5200	29.5200	29.4440	29.4440	-0.032%	358	+7.866%
2025-06-18	29.5900	29.6600	29.4533	29.4533	-0.094%	1,215	+7.832%
2025-06-17	29.6000	29.6700	29.3200	29.4810	-0.637%	8,436	+7.730%
2025-06-16	29.6500	29.6900	29.6500	29.6700	+0.899%	1,694	+7.044%
2025-06-13	29.5900	29.5900	29.4057	29.4057	-1.119%	1,107	+8.006%
2025-06-12	29.7384	29.7384	29.7384	29.7384	-0.065%	55	+6.798%
2025-06-11	29.9100	29.9100	29.7578	29.7578	-0.377%	1,716	+6.728%
2025-06-10	29.8162	29.8703	29.8100	29.8703	-0.099%	723	+6.326%
2025-06-09	29.7400	29.9000	29.7400	29.9000	+0.233%	774	+6.221%
2025-06-06	29.8100	29.8305	29.7400	29.8305	+1.020%	3,919	+6.468%
2025-06-05	29.6900	29.6900	29.5294	29.5294	-1.154%	1,494	+7.554%
2025-06-04	29.9002	29.9500	29.8740	29.8740	-0.086%	2,020	+6.313%
2025-06-03	29.7700	29.9100	29.7700	29.8996	+0.402%	1,103	+6.222%
2025-06-02	29.5000	29.7800	29.5000	29.7800	+0.196%	6,504	+6.649%
2025-05-30	29.7800	29.7800	29.7218	29.7218	+0.040%	239	+6.858%
2025-05-29	29.7016	29.7100	29.7016	29.7100	+0.913%	1,423	+6.900%
2025-05-28	29.3968	29.4800	29.3500	29.4411	-0.679%	8,844	+7.876%
2025-05-27	29.5000	29.6600	29.5000	29.6425	+1.593%	2,303	+7.143%
2025-05-23	29.1900	29.1900	29.1400	29.1777	+0.181%	4,686	+8.850%
2025-05-22	28.7600	29.1249	28.7600	29.1249	+0.361%	10,024	+9.048%
2025-05-21	29.3300	29.3300	29.0200	29.0200	-1.727%	624	+9.442%
2025-05-20	29.4100	29.5600	29.4100	29.5300	-0.671%	1,126	+7.552%
2025-05-19	29.3980	29.7294	29.3400	29.7294	-0.288%	2,306	+6.830%
2025-05-16	29.8154	29.8154	29.8154	29.8154	+0.422%	19	+6.522%
2025-05-15	29.7400	29.7400	29.6900	29.6900	+0.840%	2,669	+6.972%
2025-05-14	29.5800	29.5800	29.4427	29.4427	-0.704%	2,850	+7.871%
2025-05-13	29.6100	29.6513	29.5300	29.6513	-0.562%	853	+7.112%
2025-05-12	29.7500	29.8900	29.7500	29.8190	-0.771%	2,150	+6.509%
2025-05-09	29.9500	30.1000	29.9500	30.0508	+0.024%	1,220	+5.688%
2025-05-08	30.2700	30.2700	30.0300	30.0436	-0.967%	1,082	+5.713%
2025-05-07	30.4100	30.4500	30.3370	30.3370	+0.324%	1,389	+4.691%
2025-05-06	29.8800	30.2390	29.8800	30.2390	+0.332%	7,932	+5.030%
2025-05-05	30.0358	30.1400	30.0358	30.1390	-0.630%	6,853	+5.378%
2025-05-02	30.3050	30.3300	30.2100	30.3300	-0.821%	7,848	+4.715%
2025-05-01	30.5550	30.6400	30.5200	30.5811	-0.646%	1,497	+3.855%
2025-04-30	30.7800	30.7900	30.7700	30.7800	+0.000%	4,943	+3.184%
2025-04-29	30.7900	30.7900	30.7700	30.7799	+0.032%	13,814	+3.184%
2025-04-28	30.7200	30.7900	30.7200	30.7700	+0.001%	2,876	+3.217%
2025-04-25	30.7800	30.7900	30.7600	30.7697	+0.035%	20,794	+3.218%
2025-04-24	30.7600	30.7700	30.7590	30.7590	+0.039%	4,168	+3.254%
2025-04-23	30.6700	30.7600	30.6700	30.7469	+0.022%	1,464	+3.295%
2025-04-22	30.6700	30.7700	30.6700	30.7400	-0.017%	3,291	+3.318%
2025-04-21	30.6800	30.7700	30.6800	30.7452	+0.072%	1,786	+3.301%
2025-04-17	30.7400	30.7400	30.7200	30.7230	-0.007%	3,342	+3.375%
2025-04-16	30.7400	30.7500	30.7200	30.7250	-0.001%	9,796	+3.369%
2025-04-15	30.7500	30.7500	30.7101	30.7252	+0.017%	5,080	+3.368%
2025-04-14	30.7400	30.7700	30.7200	30.7200	0.000%	14,445	+3.385%
2025-04-11	30.6300	30.7500	30.6300	30.7200	+0.033%	104,274	+3.385%
2025-04-10	30.7100	30.7100	30.7100	30.7100	0.000%	102	+3.419%
2025-04-09	30.6300	30.7400	30.6300	30.7100	-0.033%	103,543	+3.419%
2025-04-08	30.6900	30.7300	30.6900	30.7200	0.000%	2,464	+3.385%
2025-04-07	30.7200	30.7200	30.6900	30.7200	+0.163%	3,032	+3.385%
2025-04-04	30.7100	30.7100	30.6700	30.6700	-0.130%	1,139	+3.554%
2025-04-03	30.7000	30.7100	30.6900	30.7100	+0.049%	17,158	+3.419%
2025-04-02	30.7099	30.7200	30.6800	30.6950	+0.033%	5,806	+3.470%
2025-04-01	30.6000	30.7200	30.6000	30.6850	-0.432%	10,419	+3.503%
2025-03-31	30.9000	30.9000	30.6500	30.8180	+0.854%	1,397	+3.057%
2025-03-28	30.5800	30.5800	30.5400	30.5571	+1.401%	767	+3.937%
2025-03-27	30.0900	30.1500	30.0700	30.1350	-0.365%	5,291	+5.392%
2025-03-26	30.2600	30.3200	30.1800	30.2453	-0.676%	7,972	+5.008%
2025-03-25	30.4400	30.5500	30.4400	30.4513	+0.093%	4,018	+4.298%
2025-03-24	30.5300	30.5300	30.4231	30.4231	-1.122%	2,822	+4.394%
2025-03-21	30.8200	30.9100	30.7684	30.7684	-0.575%	2,273	+3.223%
2025-03-20	31.0500	31.0500	30.9400	30.9463	+0.055%	6,918	+2.629%
2025-03-19	30.7500	30.9292	30.6700	30.9292	+0.457%	926	+2.686%
2025-03-18	30.6413	30.7884	30.6413	30.7884	+0.206%	939	+3.156%
2025-03-17	30.7300	30.8500	30.7100	30.7251	+0.388%	2,131	+3.368%
2025-03-14	30.5700	30.6600	30.5600	30.6064	-0.578%	9,521	+3.769%
2025-03-13	30.5000	30.7844	30.4000	30.7844	+0.668%	6,557	+3.169%
2025-03-12	30.6100	30.6350	30.5650	30.5800	-0.527%	4,054	+3.859%
2025-03-11	30.9050	31.0800	30.7419	30.7419	-0.769%	6,709	+3.312%
2025-03-10	31.0300	31.0300	30.8110	30.9800	+1.209%	6,439	+2.518%
2025-03-07	30.8500	30.8500	30.6100	30.6100	-0.390%	3,747	+3.757%
2025-03-06	30.6000	30.7700	30.6000	30.7300	-0.518%	4,411	+3.352%
2025-03-05	31.0200	31.0360	30.7401	30.8900	-0.646%	11,466	+2.816%
2025-03-04	31.4150	31.4150	31.0900	31.0908	-1.518%	932	+2.152%
2025-03-03	30.9600	31.5700	30.9150	31.5700	+1.435%	50,468	+0.602%
2025-02-28	30.6400	31.1235	30.6200	31.1235	+1.580%	838	+2.045%
2025-02-27	31.0200	31.0200	30.6394	30.6394	-1.291%	321	+3.657%
2025-02-26	31.0000	31.3400	30.9800	31.0400	+0.220%	37,784	+2.320%
2025-02-25	30.9500	30.9719	30.9500	30.9719	-0.395%	988	+2.545%
2025-02-24	31.0900	31.2200	31.0900	31.0947	-0.529%	16,318	+2.140%
2025-02-21	31.3300	31.3300	31.1500	31.2600	-1.795%	1,442	+1.599%
2025-02-20	31.7600	31.8400	31.7600	31.8313	-0.914%	2,394	-0.224%
2025-02-19	31.9200	32.1250	31.9200	32.1250	+0.046%	1,365	-1.136%
2025-02-18	32.1585	32.1585	32.0800	32.1101	+0.065%	3,427	-1.090%
2025-02-14	32.0900	32.1500	32.0800	32.0894	-0.044%	966	-1.027%
2025-02-13	31.8890	32.1034	31.8890	32.1034	+0.720%	683	-1.070%
2025-02-12	31.6800	31.9400	31.6800	31.8739	-0.113%	1,522	-0.357%
2025-02-11	31.7300	31.9400	31.7300	31.9100	-0.375%	2,409	-0.470%
2025-02-10	31.9650	32.0300	31.9650	32.0300	+0.439%	1,476	-0.843%
2025-02-07	32.0900	32.0900	31.8701	31.8900	-0.711%	655	-0.408%
2025-02-06	32.0600	32.1500	32.0101	32.1185	+0.182%	1,222	-1.116%
2025-02-05	31.9205	32.0700	31.9205	32.0600	+0.125%	3,448	-0.936%
2025-02-04	31.9700	32.0200	31.9700	32.0200	+0.294%	21,331	-0.812%
2025-02-03	31.9200	31.9261	31.9200	31.9261	-0.451%	106	-0.520%
2025-01-31	32.2500	32.3100	32.0707	32.0707	-0.278%	2,042	-0.969%
2025-01-30	31.9700	32.2200	31.9700	32.1600	+1.094%	6,891	-1.244%
2025-01-29	31.8119	31.8119	31.8119	31.8119	-0.177%	0	-0.163%
2025-01-28	31.8684	31.8684	31.8684	31.8684	+0.095%	60	-0.340%
2025-01-27	31.5900	31.8380	31.5900	31.8380	-0.658%	3,198	-0.245%
2025-01-24	32.1000	32.1000	32.0490	32.0490	+0.093%	1,623	-0.902%
2025-01-23	31.9800	32.0193	31.9800	32.0193	+0.658%	236	-0.810%
2025-01-22	31.9500	31.9500	31.8100	31.8100	-0.269%	2,918	-0.157%
2025-01-21	31.8958	31.8958	31.8958	31.8958	+1.240%	35	-0.426%
2025-01-17	31.5150	31.5150	31.5051	31.5051	+0.877%	359	+0.809%
2025-01-16	31.0700	31.2311	31.0700	31.2311	+0.692%	109	+1.694%
2025-01-15	31.0164	31.0164	31.0164	31.0164	+1.924%	74	+2.397%
2025-01-14	30.3800	30.4308	30.3800	30.4308	+0.724%	533	+4.368%
2025-01-13	30.0325	30.2120	30.0325	30.2120	+0.111%	379	+5.124%
2025-01-10	30.1299	30.2001	30.1299	30.1784	-1.280%	2,107	+5.241%
2025-01-08	30.3000	30.5698	30.3000	30.5698	+0.275%	1,387	+3.893%
2025-01-07	30.5700	30.6300	30.4860	30.4860	-0.891%	1,287	+4.179%
2025-01-06	30.8700	30.8700	30.7200	30.7600	+0.147%	5,316	+3.251%
2025-01-03	30.5100	30.7150	30.5100	30.7148	+1.200%	7,917	+3.403%
2025-01-02	30.4500	30.4797	30.2000	30.3507	-0.182%	2,127	+4.643%
2024-12-31	30.4700	30.4700	30.4061	30.4061	-0.387%	1,001	+4.453%
2024-12-30	30.4200	30.5241	30.3300	30.5241	-0.875%	693	+4.049%
2024-12-27	30.8200	30.8200	30.7299	30.7935	-1.794%	3,384	+3.139%
2024-12-26	31.3100	31.3561	31.3100	31.3561	-0.019%	100	+1.288%
2024-12-24	31.2200	31.3620	31.2200	31.3620	+1.082%	193	+1.269%
2024-12-23	30.8000	31.0264	30.8000	31.0264	+0.547%	374	+2.364%
2024-12-20	31.1096	31.1100	30.8576	30.8576	+0.864%	1,008	+2.924%
2024-12-19	30.7600	30.7600	30.5932	30.5932	-0.491%	618	+3.814%
2024-12-18	31.6300	31.6300	30.7441	30.7441	-2.935%	314	+3.304%
2024-12-17	31.6300	31.6850	31.6100	31.6738	-0.154%	753	+0.272%
2024-12-16	31.7481	31.8491	31.7228	31.7228	+0.278%	898	+0.117%
2024-12-13	31.6400	31.6400	31.6100	31.6348	+0.044%	5,232	+0.396%
2024-12-12	31.6400	31.6400	31.6208	31.6208	-0.220%	529	+0.440%
2024-12-11	31.5900	31.7299	31.5900	31.6905	+0.498%	3,963	+0.219%
2024-12-10	31.6400	31.6400	31.5335	31.5335	-0.591%	2,072	+0.718%
2024-12-09	31.8300	31.8300	31.7100	31.7211	-0.487%	2,171	+0.123%
2024-12-06	31.8814	31.8814	31.8400	31.8763	+0.216%	2,092	-0.365%
2024-12-05	31.7700	31.8200	31.7700	31.8076	+0.294%	817	-0.150%
2024-12-04	31.6500	31.7144	31.6400	31.7144	+0.464%	950	+0.144%
2024-12-03	31.5700	31.5701	31.5680	31.5680	-0.231%	477	+0.608%
2024-12-02	31.7009	31.7009	31.6100	31.6412	-0.318%	3,082	+0.375%
2024-11-29	31.5700	31.7422	31.5700	31.7422	+0.386%	240	+0.056%
2024-11-27	31.6100	31.6203	31.6100	31.6203	-0.244%	570	+0.442%
2024-11-26	31.3800	31.6975	31.3800	31.6975	+1.076%	2,489	+0.197%
2024-11-25	31.4853	31.4853	31.3200	31.3601	+0.427%	1,233	+1.275%
2024-11-22	31.2025	31.2268	31.2025	31.2268	+0.448%	455	+1.708%
2024-11-21	31.0875	31.0875	31.0875	31.0875	+0.829%	45	+2.163%
2024-11-20	30.7400	30.8319	30.7400	30.8319	-0.225%	286	+3.010%
2024-11-19	30.5200	30.9015	30.5200	30.9015	+0.604%	1,054	+2.778%
2024-11-18	30.4700	30.7159	30.4700	30.7159	+0.611%	387	+3.399%
2024-11-15	30.4100	30.5293	30.4100	30.5293	-0.548%	565	+4.031%
2024-11-14	30.8000	30.8000	30.6975	30.6975	-0.624%	2,268	+3.461%
2024-11-13	30.8300	30.9200	30.8300	30.8902	+0.342%	2,855	+2.816%
2024-11-12	30.8900	30.8900	30.7050	30.7848	-0.566%	930	+3.168%
2024-11-11	30.9800	31.0975	30.9400	30.9600	0.000%	2,111	+2.584%
2024-11-08	30.6200	30.9600	30.6200	30.9600	+1.176%	723	+2.584%
2024-11-07	30.5400	30.6500	30.5400	30.6000	+1.023%	1,232	+3.791%
2024-11-06	30.1600	30.2900	30.1600	30.2900	+0.198%	4,296	+4.853%
2024-11-05	29.7400	30.2300	29.7400	30.2300	+1.375%	626	+5.061%
2024-11-04	29.9200	29.9200	29.8200	29.8200	-0.221%	540	+6.506%
2024-11-01	29.9200	29.9200	29.8859	29.8859	+0.065%	2,196	+6.271%
2024-10-31	29.7698	29.9056	29.7698	29.8665	+0.135%	1,519	+6.340%
2024-10-30	30.1100	30.1100	29.8261	29.8261	+0.303%	2,782	+6.484%
2024-10-29	29.5900	29.7360	29.4600	29.7360	-0.013%	1,344	+6.807%
2024-10-28	29.7600	29.7600	29.6745	29.7400	-0.201%	1,696	+6.792%
2024-10-25	29.9530	29.9530	29.8000	29.8000	-0.567%	780	+6.577%
2024-10-24	29.7600	30.1790	29.7600	29.9700	+0.503%	2,347	+5.973%
2024-10-23	29.8200	29.8200	29.7500	29.8200	-0.201%	3,427	+6.506%
2024-10-22	29.8300	30.0590	29.8300	29.8800	-0.033%	709	+6.292%
2024-10-21	29.8900	29.8900	29.8900	29.8900	-1.710%	119	+6.256%
2024-10-18	30.4400	30.4400	30.4100	30.4100	+0.099%	352	+4.439%
2024-10-17	30.4200	30.4201	30.3400	30.3800	-1.428%	5,159	+4.542%
2024-10-16	30.7701	30.8200	30.7701	30.8200	+0.431%	647	+3.050%
2024-10-15	30.6500	30.6877	30.6200	30.6877	+1.050%	1,007	+3.494%
2024-10-14	30.3689	30.3689	30.3689	30.3689	+0.095%	234	+4.581%
2024-10-11	30.3100	30.3501	30.2901	30.3400	-0.263%	900	+4.680%
2024-10-10	30.3700	30.4500	30.3700	30.4200	-0.556%	2,802	+4.405%
2024-10-09	30.5303	30.5900	30.5303	30.5900	-0.520%	237	+3.825%
2024-10-08	30.6399	30.7500	30.6100	30.7500	+0.297%	579	+3.285%
2024-10-07	30.6590	30.6590	30.6590	30.6590	-0.908%	181	+3.591%
2024-10-04	30.9889	30.9889	30.9000	30.9400	-1.213%	1,611	+2.650%
2024-10-03	31.3150	31.3200	31.2601	31.3200	-0.886%	750	+1.405%
2024-10-02	31.5900	31.6399	31.4472	31.6000	-0.754%	5,676	+0.506%
2024-10-01	31.8300	31.9085	31.8300	31.8400	+0.759%	4,501	-0.251%
2024-09-30	31.6601	31.6801	31.6000	31.6000	-0.378%	13,891	+0.506%
2024-09-27	31.7198	31.7198	31.7198	31.7198	+0.343%	3	+0.127%
2024-09-26	31.6266	31.6266	31.6113	31.6113	-0.199%	370	+0.470%
2024-09-25	31.7300	31.7300	31.5600	31.6744	-0.974%	1,480	+0.270%
2024-09-24	31.9861	31.9861	31.9861	31.9861	+0.053%	238	-0.707%
2024-09-23	32.0200	32.0799	31.9690	31.9690	+0.138%	784	-0.654%
2024-09-20	31.8850	31.9700	31.8750	31.9248	-0.876%	5,576	-0.516%
2024-09-19	32.2490	32.2490	32.1400	32.2069	-0.170%	6,646	-1.388%
2024-09-18	32.3299	32.3299	32.2617	32.2617	-0.962%	754	-1.555%
2024-09-17	32.6400	32.6400	32.5752	32.5752	-0.733%	2,423	-2.503%
2024-09-16	32.8157	32.8157	32.8157	32.8157	+1.035%	206	-3.217%
2024-09-13	32.6100	32.6100	32.4795	32.4795	+0.126%	2,349	-2.215%
2024-09-12	32.6000	32.6000	32.4386	32.4386	-0.533%	494	-2.092%
2024-09-11	32.5699	32.6124	32.5699	32.6124	+0.007%	347	-2.614%
2024-09-10	32.4300	32.6101	32.4300	32.6101	+0.692%	1,150	-2.607%
2024-09-09	32.3000	32.4200	32.1900	32.3860	+0.578%	5,894	-1.933%
2024-09-06	32.3100	32.3100	32.1100	32.2000	+0.218%	2,919	-1.366%
2024-09-05	32.1300	32.1300	32.1300	32.1300	+0.500%	117	-1.152%
2024-09-04	31.8299	31.9900	31.8299	31.9700	+1.043%	932	-0.657%
2024-09-03	31.5700	31.6400	31.5600	31.6400	+1.410%	4,796	+0.379%
2024-08-30	31.1599	31.2000	30.8900	31.2000	+0.840%	1,178	+1.795%
2024-08-29	31.1200	31.1238	30.9400	30.9400	+0.194%	1,032	+2.650%
2024-08-28	31.0220	31.0220	30.8500	30.8800	-0.515%	1,195	+2.850%
2024-08-27	31.0700	31.0700	30.9800	31.0400	+0.194%	1,577	+2.320%
2024-08-26	31.1700	31.1700	30.9800	30.9800	+0.032%	800	+2.518%
2024-08-23	31.0200	31.0200	30.9100	30.9700	+0.945%	509	+2.551%
2024-08-22	30.9200	30.9200	30.6400	30.6800	-0.744%	2,657	+3.520%
2024-08-21	30.9700	30.9700	30.9100	30.9100	+0.520%	672	+2.750%
2024-08-20	30.9000	30.9000	30.7204	30.7500	-0.065%	854	+3.285%
2024-08-19	30.7100	30.7700	30.7000	30.7700	+0.819%	2,741	+3.217%
2024-08-16	30.5200	30.5200	30.5200	30.5200	+0.362%	179	+4.063%
2024-08-15	30.4100	30.4700	30.2200	30.4100	+1.265%	4,734	+4.439%
2024-08-14	30.0400	30.0400	29.9950	30.0300	+0.502%	4,103	+5.761%
2024-08-13	29.7600	29.8800	29.7300	29.8800	+1.460%	4,109	+6.292%
2024-08-12	29.5000	29.5000	29.4200	29.4500	-0.237%	24,266	+7.844%
2024-08-09	29.4000	29.5277	29.4000	29.5200	+0.569%	14,395	+7.588%
2024-08-08	29.2600	29.3999	29.2600	29.3529	+1.462%	577	+8.201%
2024-08-07	29.0100	29.0500	28.9300	28.9300	-0.284%	3,662	+9.782%
2024-08-06	29.3000	29.3200	29.0125	29.0125	+1.213%	4,373	+9.470%
2024-08-05	28.7100	28.7100	28.6300	28.6648	-2.776%	1,730	+10.798%
2024-08-02	29.7600	29.7600	29.4000	29.4832	-1.443%	1,788	+7.722%
2024-08-01	30.2900	30.2900	29.8501	29.9148	-0.678%	597	+6.168%
2024-07-31	30.8900	30.8900	30.1189	30.1189	+1.168%	509	+5.449%
2024-07-30	29.9400	29.9400	29.6700	29.7711	-0.141%	743	+6.681%
2024-07-29	29.8900	29.8901	29.8130	29.8130	+0.164%	339	+6.531%
2024-07-26	29.8000	29.8000	29.7641	29.7641	+0.872%	387	+6.706%
2024-07-25	29.7800	29.7800	29.5067	29.5067	-0.274%	943	+7.637%
2024-07-24	29.8050	29.8050	29.5879	29.5879	-1.471%	821	+7.341%
2024-07-23	30.2000	30.2000	30.0297	30.0297	-0.184%	817	+5.762%
2024-07-22	30.1200	30.1300	30.0852	30.0852	+0.949%	626	+5.567%
2024-07-19	30.0600	30.0600	29.8025	29.8025	-0.561%	531	+6.568%
2024-07-18	30.3000	30.3000	29.9000	29.9705	-0.635%	2,242	+5.971%
2024-07-17	30.3000	30.3000	30.1601	30.1620	-0.801%	1,026	+5.298%
2024-07-16	30.3207	30.4055	30.3207	30.4055	+0.747%	1,196	+4.455%
2024-07-15	30.3600	30.3600	30.1500	30.1800	-0.239%	1,232	+5.235%
2024-07-12	30.2500	30.2900	30.1900	30.2523	+0.373%	2,244	+4.984%
2024-07-11	30.1100	30.1400	30.0700	30.1400	-0.232%	2,143	+5.375%
2024-07-10	30.0250	30.2100	30.0250	30.2100	+0.561%	4,002	+5.131%
2024-07-09	29.9600	30.0500	29.9600	30.0414	+0.005%	6,415	+5.721%
2024-07-08	30.0000	30.0400	30.0000	30.0400	-0.100%	4,757	+5.726%
2024-07-05	29.7700	30.0702	29.7700	30.0702	+0.665%	6,755	+5.620%
2024-07-03	29.8000	29.8716	29.8000	29.8716	+0.414%	1,265	+6.322%
2024-07-02	29.5500	29.7483	29.5500	29.7483	+0.698%	1,247	+6.762%
2024-07-01	29.5700	29.6480	29.5420	29.5420	+0.023%	661	+7.508%
2024-06-28	29.5200	29.5599	29.4600	29.5352	+0.085%	1,543	+7.533%
2024-06-27	29.5189	29.5189	29.5100	29.5100	+0.136%	1,266	+7.625%
2024-06-26	29.4100	29.4700	29.4100	29.4700	-0.169%	1,371	+7.771%
2024-06-25	29.5000	29.5200	29.5000	29.5200	+0.170%	1,255	+7.588%
2024-06-24	29.6400	29.6400	29.4700	29.4700	-0.036%	4,442	+7.771%
2024-06-21	29.4600	29.4806	29.4100	29.4806	+0.347%	3,008	+7.732%
2024-06-20	29.4200	29.4227	29.3786	29.3786	-0.047%	1,929	+8.106%
2024-06-18	29.3024	29.3925	29.3024	29.3925	+0.106%	1,405	+8.055%
2024-06-17	29.1500	29.4087	29.1500	29.3615	+0.569%	1,279	+8.169%
2024-06-14	29.0900	29.1954	29.0900	29.1954	-0.649%	933	+8.784%
2024-06-13	29.3000	29.3860	29.2700	29.3860	-0.116%	2,539	+8.079%
2024-06-12	29.5200	29.5400	29.3200	29.4200	+1.309%	2,605	+7.954%
2024-06-11	29.0300	29.0400	28.8400	29.0400	+0.190%	23,079	+9.366%
2024-06-10	28.8705	28.9848	28.8705	28.9848	+0.154%	965	+9.575%
2024-06-07	28.9310	28.9403	28.9300	28.9403	-0.184%	735	+9.743%
2024-06-06	29.0798	29.0800	28.9936	28.9936	-0.325%	401	+9.541%
2024-06-05	29.0881	29.0881	29.0881	29.0881	+1.615%	18	+9.186%
2024-06-04	28.5600	28.6898	28.5210	28.6259	+0.017%	1,681	+10.948%
2024-06-03	28.6800	28.6800	28.5450	28.6210	+0.371%	820	+10.967%
2024-05-31	28.2410	28.5151	28.2300	28.5151	+0.406%	3,396	+11.380%
2024-05-30	28.5000	28.5000	28.3998	28.3998	-0.918%	1,513	+11.832%
2024-05-29	28.5600	28.7000	28.5600	28.6630	-0.503%	837	+10.805%
2024-05-28	28.8800	28.8800	28.8080	28.8080	-0.285%	291	+10.247%
2024-05-24	28.8519	28.8903	28.8519	28.8903	+0.489%	139	+9.933%
2024-05-23	28.7399	28.7498	28.7399	28.7498	-0.717%	262	+10.470%
2024-05-22	29.0300	29.0300	28.9100	28.9575	-0.243%	10,488	+9.678%
2024-05-21	28.9700	29.0279	28.9600	29.0279	+0.057%	2,244	+9.412%
2024-05-20	29.0200	29.0200	29.0114	29.0114	+0.132%	1,428	+9.474%
2024-05-17	29.0099	29.0099	28.9700	28.9732	-0.036%	941	+9.619%
2024-05-16	29.0400	29.0400	28.9835	28.9835	-0.229%	789	+9.580%
2024-05-15	28.9100	29.0500	28.8100	29.0500	+1.044%	4,919	+9.329%
2024-05-14	28.7499	28.7499	28.7499	28.7499	+0.464%	96	+10.470%
2024-05-13	28.6150	28.6170	28.6150	28.6170	-0.066%	327	+10.983%
2024-05-10	28.6000	28.6360	28.6000	28.6360	+0.195%	1,449	+10.909%
2024-05-09	28.5715	28.5802	28.5715	28.5802	+0.208%	1,220	+11.126%
2024-05-08	28.4400	28.5210	28.4400	28.5210	+0.051%	1,561	+11.357%
2024-05-07	28.5567	28.5567	28.5064	28.5064	+0.069%	2,157	+11.414%
2024-05-06	28.4455	28.4867	28.4455	28.4867	+1.015%	886	+11.491%
2024-05-03	28.2400	28.2400	28.2005	28.2005	+0.978%	2,068	+12.622%
2024-05-02	27.9100	27.9555	27.9100	27.9275	+0.660%	974	+13.723%
2024-05-01	27.7443	27.7443	27.7443	27.7443	-0.138%	115	+14.474%
2024-04-30	27.7900	27.7900	27.7827	27.7827	-1.467%	513	+14.316%
2024-04-29	28.2905	28.2905	28.1963	28.1963	+0.441%	166	+12.639%
2024-04-26	28.0726	28.0726	28.0726	28.0726	+1.224%	11	+13.135%
2024-04-25	27.7100	27.7331	27.7100	27.7331	-0.745%	4,046	+14.520%
2024-04-24	27.9300	27.9414	27.9300	27.9414	-0.350%	282	+13.666%
2024-04-23	28.0394	28.0394	28.0394	28.0394	+1.372%	203	+13.269%
2024-04-22	27.7100	27.7500	27.6400	27.6600	+0.986%	15,144	+14.823%
2024-04-19	27.3900	27.3900	27.3900	27.3900	-0.857%	182	+15.955%
2024-04-18	27.6268	27.6268	27.6268	27.6268	-0.587%	225	+14.961%
2024-04-17	27.8500	27.8500	27.7900	27.7900	-0.714%	236	+14.286%
2024-04-16	28.0350	28.0500	27.9386	27.9898	-0.240%	1,282	+13.470%
2024-04-15	28.4202	28.5200	28.0572	28.0572	-1.493%	625	+13.197%
2024-04-12	28.5002	28.5500	28.4200	28.4825	-2.030%	4,030	+11.507%
2024-04-11	28.7800	29.0727	28.7800	29.0727	+0.877%	946	+9.243%
2024-04-10	28.8200	28.8200	28.8200	28.8200	-1.166%	126	+10.201%
2024-04-09	28.9700	29.1600	28.9600	29.1600	+0.341%	2,020	+8.916%
2024-04-08	29.0609	29.0609	29.0609	29.0609	-0.031%	147	+9.288%
2024-04-05	29.0700	29.0700	29.0700	29.0700	+1.219%	147	+9.254%
2024-04-04	29.3999	29.3999	28.7200	28.7200	-1.270%	6,076	+10.585%
2024-04-03	29.0800	29.1004	29.0800	29.0894	+0.251%	68,612	+9.181%
2024-04-02	29.0166	29.0166	29.0166	29.0166	-1.208%	52	+9.455%
2024-04-01	29.3800	29.3800	29.2400	29.3713	-0.498%	4,374	+8.133%
2024-03-28	29.5100	29.5184	29.5100	29.5184	+0.324%	487	+7.594%
2024-03-27	29.3000	29.4230	29.3000	29.4230	+0.555%	12,369	+7.943%
2024-03-26	29.2606	29.2606	29.2606	29.2606	-0.098%	22	+8.542%
2024-03-25	29.3625	29.3800	29.2894	29.2894	-0.410%	341	+8.435%