PWS
Pacer WealthShield ETF
stockBATSETF
At CloseNov 12, 2026 10:54:19 AM EST
31.94USD+0.392%(+0.12)215
After-hoursNov 13, 2026 4:10:30 PM EST
31.72USD-0.700%(-0.22)
PWS Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-12 | 31.94 | 32.08 | 31.82 | 31.82 | -1.064% | 7,176 | 0.000% |
| 2026-11-11 | 31.96 | 32.22 | 31.96 | 32.16 | +1.056% | 3,285 | -1.064% |
| 2026-11-10 | 31.85 | 31.85 | 31.82 | 31.82 | -0.367% | 190 | -0.019% |
| 2026-11-09 | 31.59 | 31.94 | 31.59 | 31.94 | +2.630% | 3,595 | -0.386% |
| 2026-11-06 | 31.16 | 31.27 | 31.12 | 31.12 | +0.398% | 14,387 | +2.234% |
| 2026-11-05 | 31.82 | 31.84 | 31.00 | 31.00 | -4.538% | 2,033 | +2.641% |
| 2026-11-04 | 32.22 | 32.53 | 32.19 | 32.47 | +2.448% | 131,496 | -2.017% |
| 2026-11-03 | 31.72 | 31.72 | 31.69 | 31.69 | +0.556% | 728 | +0.382% |
| 2026-11-02 | 31.52 | 31.52 | 31.52 | 31.52 | -0.852% | 11 | +0.941% |
| 2026-10-30 | 31.95 | 31.95 | 31.79 | 31.79 | -1.643% | 127 | +0.080% |
| 2026-10-29 | 32.32 | 32.32 | 32.32 | 32.32 | -0.087% | 9 | -1.564% |
| 2026-10-28 | 32.23 | 32.35 | 32.22 | 32.35 | +0.489% | 1,132 | -1.649% |
| 2026-10-27 | 32.19 | 32.19 | 32.19 | 32.19 | +0.916% | 7 | -1.168% |
| 2026-10-26 | 31.90 | 31.90 | 31.90 | 31.90 | +0.377% | 28 | -0.262% |
| 2026-10-23 | 31.84 | 31.84 | 31.78 | 31.78 | -0.406% | 5,344 | +0.113% |
| 2026-10-22 | 32.05 | 32.05 | 31.81 | 31.91 | -0.946% | 570 | -0.294% |
| 2026-10-21 | 32.21 | 32.21 | 32.21 | 32.21 | +0.227% | 7 | -1.236% |
| 2026-10-20 | 32.14 | 32.14 | 32.14 | 32.14 | +1.071% | 7 | -1.013% |
| 2026-10-19 | 31.82 | 31.82 | 31.76 | 31.80 | +0.892% | 673 | +0.047% |
| 2026-10-16 | 31.52 | 31.52 | 31.52 | 31.52 | -1.871% | 63 | +0.940% |
| 2026-10-15 | 31.94 | 32.12 | 31.94 | 32.12 | +0.812% | 2,216 | -0.949% |
| 2026-10-14 | 32.09 | 32.09 | 31.83 | 31.86 | -0.703% | 941 | -0.144% |
| 2026-10-13 | 32.11 | 32.11 | 32.06 | 32.09 | -0.817% | 1,835 | -0.847% |
| 2026-10-12 | 32.35 | 32.35 | 32.35 | 32.35 | -0.481% | 90 | -1.657% |
| 2026-10-09 | 32.51 | 32.51 | 32.51 | 32.51 | +1.406% | 10 | -2.130% |
| 2026-10-08 | 31.89 | 32.06 | 31.89 | 32.06 | -0.652% | 2,808 | -0.754% |
| 2026-10-07 | 32.18 | 32.35 | 32.18 | 32.27 | +0.043% | 5,594 | -1.401% |
| 2026-10-06 | 32.44 | 32.44 | 32.20 | 32.25 | -0.268% | 6,660 | -1.358% |
| 2026-10-05 | 32.14 | 32.42 | 32.13 | 32.34 | +0.546% | 22,387 | -1.623% |
| 2026-10-02 | 32.29 | 32.29 | 32.10 | 32.16 | +0.482% | 179,288 | -1.085% |
| 2026-10-01 | 32.09 | 32.16 | 32.01 | 32.01 | -0.751% | 157,494 | -0.609% |
| 2026-09-30 | 32.35 | 32.39 | 32.25 | 32.25 | -0.011% | 12,659 | -1.355% |
| 2026-09-29 | 32.24 | 32.26 | 32.14 | 32.26 | -0.138% | 4,892 | -1.366% |
| 2026-09-28 | 32.38 | 32.38 | 32.27 | 32.30 | -0.250% | 1,602 | -1.502% |
| 2026-09-25 | 32.32 | 32.38 | 32.32 | 32.38 | +0.033% | 681 | -1.749% |
| 2026-09-24 | 32.40 | 32.40 | 32.24 | 32.37 | -0.141% | 13,647 | -1.716% |
| 2026-09-23 | 32.69 | 32.69 | 32.42 | 32.42 | -1.022% | 545 | -1.855% |
| 2026-09-22 | 32.67 | 32.75 | 32.63 | 32.75 | +0.383% | 18,752 | -2.857% |
| 2026-09-21 | 32.58 | 32.64 | 32.57 | 32.63 | +0.509% | 2,254 | -2.485% |
| 2026-09-18 | 32.41 | 32.46 | 32.35 | 32.46 | -0.296% | 9,139 | -1.989% |
| 2026-09-17 | 32.48 | 32.56 | 32.47 | 32.56 | +1.278% | 1,744 | -2.279% |
| 2026-09-16 | 32.35 | 32.40 | 32.04 | 32.15 | -0.634% | 4,453 | -1.030% |
| 2026-09-15 | 32.25 | 32.35 | 32.25 | 32.35 | -0.237% | 4,661 | -1.658% |
| 2026-09-14 | 32.42 | 32.43 | 32.42 | 32.43 | -0.796% | 439 | -1.891% |
| 2026-09-11 | 32.74 | 32.74 | 32.69 | 32.69 | +0.570% | 1,910 | -2.672% |
| 2026-09-10 | 32.56 | 32.57 | 32.50 | 32.50 | -0.964% | 1,752 | -2.118% |
| 2026-09-09 | 32.87 | 32.87 | 32.82 | 32.82 | -0.597% | 861 | -3.062% |
| 2026-09-08 | 33.12 | 33.12 | 33.02 | 33.02 | -0.070% | 497 | -3.641% |
| 2026-09-04 | 33.10 | 33.10 | 33.04 | 33.04 | -1.873% | 755 | -3.708% |
| 2026-09-03 | 33.67 | 33.67 | 33.67 | 33.67 | +0.985% | 178 | -5.511% |
| 2026-09-02 | 33.35 | 33.37 | 33.32 | 33.34 | +0.332% | 1,137 | -4.580% |
| 2026-09-01 | 33.23 | 33.23 | 33.23 | 33.23 | -0.174% | 88 | -4.263% |
| 2026-08-31 | 33.13 | 33.29 | 33.07 | 33.29 | +0.129% | 3,923 | -4.430% |
| 2026-08-28 | 33.25 | 33.25 | 33.25 | 33.25 | -1.138% | 30 | -4.307% |
| 2026-08-27 | 33.59 | 33.63 | 33.59 | 33.63 | +0.240% | 493 | -5.396% |
| 2026-08-26 | 33.56 | 33.56 | 33.55 | 33.55 | +0.167% | 1,097 | -5.169% |
| 2026-08-25 | 33.51 | 33.51 | 33.49 | 33.49 | +0.407% | 417 | -5.010% |
| 2026-08-24 | 33.36 | 33.36 | 33.36 | 33.36 | -0.722% | 235 | -4.624% |
| 2026-08-21 | 33.61 | 33.61 | 33.60 | 33.60 | +0.291% | 1,096 | -5.312% |
| 2026-08-20 | 33.59 | 33.59 | 33.50 | 33.50 | -0.884% | 1,601 | -5.037% |
| 2026-08-19 | 33.83 | 33.83 | 33.80 | 33.80 | +0.870% | 1,280 | -5.877% |
| 2026-08-18 | 33.54 | 33.54 | 33.49 | 33.51 | -0.348% | 316 | -5.058% |
| 2026-08-17 | 33.63 | 33.63 | 33.63 | 33.63 | +0.347% | 258 | -5.388% |
| 2026-08-14 | 33.44 | 33.51 | 33.44 | 33.51 | +0.307% | 1,646 | -5.060% |
| 2026-08-13 | 33.35 | 33.42 | 33.35 | 33.41 | +0.201% | 1,810 | -4.769% |
| 2026-08-12 | 33.20 | 33.34 | 33.20 | 33.34 | +0.649% | 2,387 | -4.577% |
| 2026-08-11 | 33.13 | 33.13 | 33.13 | 33.13 | +0.171% | 153 | -3.958% |
| 2026-08-10 | 33.05 | 33.07 | 33.05 | 33.07 | +0.431% | 2,071 | -3.794% |
| 2026-08-07 | 32.93 | 32.93 | 32.93 | 32.93 | +0.497% | 1,696 | -3.379% |
| 2026-08-06 | 32.77 | 32.77 | 32.77 | 32.77 | +0.058% | 618 | -2.899% |
| 2026-08-05 | 32.75 | 32.75 | 32.75 | 32.75 | -0.193% | 166 | -2.842% |
| 2026-08-04 | 32.80 | 32.81 | 32.77 | 32.81 | +1.679% | 356 | -3.030% |
| 2026-08-03 | 32.21 | 32.27 | 32.21 | 32.27 | +0.433% | 561 | -1.402% |
| 2026-07-31 | 32.08 | 32.13 | 32.08 | 32.13 | -0.543% | 779 | -0.975% |
| 2026-07-30 | 32.16 | 32.30 | 32.16 | 32.30 | +1.401% | 593 | -1.513% |
| 2026-07-29 | 31.84 | 32.09 | 31.83 | 31.86 | -1.437% | 1,444 | -0.133% |
| 2026-07-28 | 32.32 | 32.32 | 32.32 | 32.32 | -0.330% | 12 | -1.568% |
| 2026-07-27 | 32.43 | 32.43 | 32.43 | 32.43 | -0.152% | 41 | -1.893% |
| 2026-07-24 | 32.50 | 32.62 | 32.48 | 32.48 | +0.187% | 2,410 | -2.042% |
| 2026-07-23 | 32.49 | 32.49 | 32.37 | 32.42 | +0.029% | 851 | -1.859% |
| 2026-07-22 | 32.47 | 32.47 | 32.41 | 32.41 | -0.241% | 560 | -1.830% |
| 2026-07-21 | 32.43 | 32.50 | 32.43 | 32.49 | +1.048% | 1,762 | -2.067% |
| 2026-07-20 | 32.38 | 32.38 | 32.15 | 32.15 | -0.860% | 1,119 | -1.041% |
| 2026-07-17 | 32.34 | 32.43 | 32.34 | 32.43 | +0.096% | 1,226 | -1.892% |
| 2026-07-16 | 32.47 | 32.47 | 32.34 | 32.40 | -0.486% | 907 | -1.798% |
| 2026-07-15 | 32.51 | 32.56 | 32.51 | 32.56 | -0.043% | 461 | -2.275% |
| 2026-07-14 | 32.57 | 32.57 | 32.57 | 32.57 | +0.224% | 229 | -2.317% |
| 2026-07-13 | 32.50 | 32.50 | 32.50 | 32.50 | -0.959% | 28 | -2.098% |
| 2026-07-10 | 32.77 | 32.81 | 32.77 | 32.81 | -0.303% | 678 | -3.037% |
| 2026-07-09 | 32.90 | 32.96 | 32.90 | 32.91 | +0.560% | 264 | -3.330% |
| 2026-07-08 | 32.68 | 32.73 | 32.45 | 32.73 | -0.368% | 9,714 | -2.788% |
| 2026-07-07 | 32.70 | 32.87 | 32.70 | 32.85 | +0.098% | 3,244 | -3.147% |
| 2026-07-06 | 32.82 | 32.87 | 32.82 | 32.82 | +0.351% | 6,214 | -3.052% |
| 2026-07-02 | 32.82 | 32.85 | 32.48 | 32.70 | +0.364% | 13,353 | -2.711% |
| 2026-07-01 | 32.70 | 32.77 | 32.58 | 32.58 | -0.713% | 1,669 | -2.358% |
| 2026-06-30 | 32.96 | 32.96 | 32.82 | 32.82 | -0.508% | 1,214 | -3.054% |
| 2026-06-29 | 32.91 | 32.98 | 32.91 | 32.98 | -0.139% | 1,833 | -3.546% |
| 2026-06-26 | 33.03 | 33.03 | 32.80 | 33.03 | +1.276% | 6,623 | -3.680% |
| 2026-06-25 | 32.59 | 32.62 | 32.59 | 32.61 | +0.815% | 612 | -2.451% |
| 2026-06-24 | 32.35 | 32.40 | 32.35 | 32.35 | +0.295% | 2,309 | -1.656% |
| 2026-06-23 | 32.23 | 32.31 | 32.23 | 32.26 | +0.688% | 1,249 | -1.365% |
| 2026-06-22 | 31.88 | 32.05 | 31.88 | 32.04 | +1.217% | 5,505 | -0.687% |
| 2026-06-18 | 31.70 | 31.70 | 31.63 | 31.65 | -0.578% | 17,809 | +0.522% |
| 2026-06-17 | 32.09 | 32.09 | 31.80 | 31.83 | -0.618% | 592 | -0.059% |
| 2026-06-16 | 32.09 | 32.09 | 32.01 | 32.03 | +0.002% | 979 | -0.677% |
| 2026-06-15 | 32.01 | 32.07 | 32.01 | 32.03 | -0.330% | 1,263 | -0.675% |
| 2026-06-12 | 32.18 | 32.19 | 32.14 | 32.14 | +0.674% | 461 | -1.003% |
| 2026-06-11 | 31.89 | 31.92 | 31.83 | 31.92 | +0.813% | 3,734 | -0.336% |
| 2026-06-10 | 31.99 | 31.99 | 31.66 | 31.66 | -0.371% | 3,531 | +0.474% |
| 2026-06-09 | 31.69 | 31.78 | 31.54 | 31.78 | +0.898% | 843 | +0.102% |
| 2026-06-08 | 31.57 | 31.57 | 31.49 | 31.50 | -0.249% | 2,577 | +1.001% |
| 2026-06-05 | 31.86 | 31.88 | 31.58 | 31.58 | -0.927% | 5,219 | +0.750% |
| 2026-06-04 | 31.98 | 31.98 | 31.87 | 31.87 | +0.853% | 4,175 | -0.184% |
| 2026-06-03 | 31.56 | 31.62 | 31.56 | 31.60 | +1.033% | 253 | +0.668% |
| 2026-06-02 | 31.18 | 31.34 | 31.18 | 31.28 | -0.616% | 1,150 | +1.708% |
| 2026-06-01 | 31.39 | 31.50 | 31.39 | 31.47 | -0.692% | 612 | +1.081% |
| 2026-05-29 | 31.75 | 31.78 | 31.69 | 31.69 | -0.675% | 16,592 | +0.382% |
| 2026-05-28 | 31.84 | 31.91 | 31.84 | 31.91 | +0.219% | 261 | -0.296% |
| 2026-05-27 | 31.93 | 31.94 | 31.84 | 31.84 | +0.052% | 32,752 | -0.078% |
| 2026-05-26 | 31.96 | 31.96 | 31.80 | 31.82 | -0.416% | 21,292 | -0.026% |
| 2026-05-22 | 32.06 | 32.06 | 31.91 | 31.96 | -0.031% | 3,509 | -0.442% |
| 2026-05-21 | 31.86 | 31.97 | 31.82 | 31.97 | -0.214% | 2,918 | -0.472% |
| 2026-05-20 | 31.98 | 32.03 | 31.98 | 32.03 | +0.327% | 160 | -0.686% |
| 2026-05-19 | 31.85 | 32.01 | 31.85 | 31.93 | -0.310% | 4,526 | -0.361% |
| 2026-05-18 | 32.05 | 32.05 | 31.96 | 32.03 | +0.208% | 370 | -0.670% |
| 2026-05-15 | 32.02 | 32.05 | 31.93 | 31.96 | -0.656% | 1,683 | -0.464% |
| 2026-05-14 | 32.22 | 32.22 | 32.17 | 32.17 | -0.168% | 2,871 | -1.117% |
| 2026-05-13 | 32.13 | 32.23 | 32.13 | 32.23 | +0.180% | 1,387 | -1.283% |
| 2026-05-12 | 32.02 | 32.17 | 32.02 | 32.17 | +0.555% | 417 | -1.105% |
| 2026-05-11 | 32.00 | 32.00 | 31.93 | 31.99 | +0.797% | 722 | -0.556% |
| 2026-05-08 | 31.84 | 31.87 | 31.74 | 31.74 | -0.007% | 860 | +0.236% |
| 2026-05-07 | 31.75 | 31.79 | 31.68 | 31.74 | -1.377% | 38,960 | +0.229% |
| 2026-05-06 | 32.06 | 32.19 | 32.05 | 32.19 | +0.187% | 1,390 | -1.151% |
| 2026-05-05 | 32.10 | 32.13 | 32.08 | 32.13 | +0.642% | 453 | -0.966% |
| 2026-05-04 | 31.99 | 31.99 | 31.92 | 31.92 | -0.035% | 110,392 | -0.330% |
| 2026-05-01 | 32.00 | 32.00 | 31.93 | 31.93 | -0.322% | 297 | -0.365% |
| 2026-04-30 | 32.07 | 32.07 | 32.03 | 32.03 | -0.109% | 624 | -0.686% |
| 2026-04-29 | 32.06 | 32.07 | 32.06 | 32.07 | +0.031% | 4,971 | -0.795% |
| 2026-04-28 | 32.06 | 32.07 | 32.06 | 32.06 | +0.077% | 1,974 | -0.764% |
| 2026-04-27 | 32.07 | 32.07 | 32.04 | 32.04 | +0.017% | 400 | -0.687% |
| 2026-04-24 | 32.03 | 32.04 | 32.03 | 32.03 | +0.031% | 12,046 | -0.671% |
| 2026-04-23 | 32.03 | 32.04 | 32.02 | 32.02 | 0.000% | 1,399 | -0.640% |
| 2026-04-22 | 32.03 | 32.03 | 32.02 | 32.02 | 0.000% | 319 | -0.640% |
| 2026-04-21 | 32.03 | 32.03 | 32.02 | 32.02 | +0.030% | 228 | -0.640% |
| 2026-04-20 | 32.02 | 32.03 | 32.01 | 32.01 | -0.046% | 657 | -0.609% |
| 2026-04-17 | 32.03 | 32.03 | 32.01 | 32.02 | +0.031% | 1,524 | -0.655% |
| 2026-04-16 | 32.02 | 32.02 | 32.01 | 32.02 | +0.047% | 1,271 | -0.624% |
| 2026-04-15 | 32.02 | 32.02 | 32.00 | 32.00 | -0.047% | 5,935 | -0.577% |
| 2026-04-14 | 31.99 | 32.02 | 31.99 | 32.02 | +0.063% | 2,307 | -0.624% |
| 2026-04-13 | 32.00 | 32.02 | 32.00 | 32.00 | +0.045% | 3,808 | -0.562% |
| 2026-04-10 | 32.01 | 32.01 | 31.98 | 31.98 | -0.092% | 1,041 | -0.517% |
| 2026-04-09 | 32.01 | 32.02 | 32.00 | 32.01 | -0.000% | 3,391 | -0.609% |
| 2026-04-08 | 32.03 | 32.03 | 32.00 | 32.01 | -0.031% | 111,382 | -0.609% |
| 2026-04-07 | 32.02 | 32.02 | 31.98 | 32.02 | +0.031% | 2,183 | -0.640% |
| 2026-04-06 | 32.00 | 32.01 | 31.98 | 32.01 | +0.063% | 25,723 | -0.609% |
| 2026-04-02 | 31.98 | 31.99 | 31.95 | 31.99 | +0.063% | 4,405 | -0.546% |
| 2026-04-01 | 31.99 | 31.99 | 31.97 | 31.97 | -0.136% | 1,953 | -0.484% |
| 2026-03-31 | 31.95 | 32.04 | 31.89 | 32.01 | +0.285% | 357 | -0.619% |
| 2026-03-30 | 31.88 | 31.95 | 31.87 | 31.92 | +1.260% | 2,849 | -0.336% |
| 2026-03-27 | 31.52 | 31.62 | 31.52 | 31.53 | -0.596% | 1,903 | +0.920% |
| 2026-03-26 | 31.84 | 31.87 | 31.64 | 31.71 | -0.693% | 14,124 | +0.318% |
| 2026-03-25 | 31.85 | 31.95 | 31.85 | 31.94 | +0.921% | 4,346 | -0.377% |
| 2026-03-24 | 31.53 | 31.68 | 31.50 | 31.64 | -0.581% | 7,830 | +0.541% |
| 2026-03-23 | 31.77 | 31.84 | 31.66 | 31.83 | +0.916% | 7,681 | -0.043% |
| 2026-03-20 | 31.95 | 31.95 | 31.52 | 31.54 | -2.080% | 142,782 | +0.873% |
| 2026-03-19 | 32.11 | 32.26 | 32.11 | 32.21 | +0.722% | 1,767 | -1.226% |
| 2026-03-18 | 32.07 | 32.08 | 31.98 | 31.98 | -0.655% | 30,758 | -0.512% |
| 2026-03-17 | 32.18 | 32.19 | 32.18 | 32.19 | +0.323% | 422 | -1.163% |
| 2026-03-16 | 32.04 | 32.11 | 32.02 | 32.09 | +0.725% | 1,363 | -0.844% |
| 2026-03-13 | 32.06 | 32.06 | 31.83 | 31.86 | -0.540% | 2,333 | -0.125% |
| 2026-03-12 | 31.97 | 32.04 | 31.97 | 32.03 | -0.214% | 421 | -0.664% |
| 2026-03-11 | 32.20 | 32.23 | 32.08 | 32.10 | -1.249% | 19,203 | -0.877% |
| 2026-03-10 | 32.66 | 32.67 | 32.50 | 32.50 | -1.007% | 276 | -2.114% |
| 2026-03-09 | 32.49 | 32.83 | 32.49 | 32.83 | +0.825% | 1,031 | -3.100% |
| 2026-03-06 | 32.40 | 32.57 | 32.39 | 32.56 | -0.347% | 2,064 | -2.301% |
| 2026-03-05 | 32.62 | 32.70 | 32.60 | 32.68 | -0.466% | 8,417 | -2.640% |
| 2026-03-04 | 32.81 | 32.87 | 32.81 | 32.83 | -0.241% | 908 | -3.094% |
| 2026-03-03 | 32.88 | 32.93 | 32.86 | 32.91 | -0.211% | 1,292 | -3.328% |
| 2026-03-02 | 33.00 | 33.00 | 32.92 | 32.98 | -0.871% | 4,517 | -3.532% |
| 2026-02-27 | 33.17 | 33.27 | 33.17 | 33.27 | -0.091% | 730 | -4.372% |
| 2026-02-26 | 33.30 | 33.30 | 33.30 | 33.30 | -0.490% | 556 | -4.459% |
| 2026-02-25 | 33.42 | 33.48 | 33.42 | 33.46 | +0.100% | 6,362 | -4.927% |
| 2026-02-24 | 33.24 | 33.47 | 33.24 | 33.43 | +1.091% | 1,899 | -4.832% |
| 2026-02-23 | 33.07 | 33.07 | 33.07 | 33.07 | -0.344% | 498 | -3.794% |
| 2026-02-20 | 33.07 | 33.18 | 33.07 | 33.18 | +0.111% | 374 | -4.125% |
| 2026-02-19 | 33.15 | 33.15 | 33.15 | 33.15 | -0.032% | 168 | -4.018% |
| 2026-02-18 | 33.26 | 33.26 | 33.16 | 33.16 | +0.661% | 781 | -4.049% |
| 2026-02-17 | 32.92 | 32.98 | 32.91 | 32.94 | +0.480% | 1,372 | -3.415% |
| 2026-02-13 | 33.02 | 33.02 | 32.78 | 32.78 | +0.167% | 434 | -2.952% |
| 2026-02-12 | 33.24 | 33.24 | 32.73 | 32.73 | -1.421% | 2,061 | -2.790% |
| 2026-02-11 | 33.15 | 33.20 | 33.15 | 33.20 | +0.135% | 1,841 | -4.171% |
| 2026-02-10 | 33.38 | 33.38 | 33.16 | 33.16 | -0.279% | 570 | -4.042% |
| 2026-02-09 | 33.08 | 33.25 | 33.08 | 33.25 | +0.183% | 618 | -4.309% |
| 2026-02-06 | 32.86 | 33.19 | 32.86 | 33.19 | +2.475% | 600 | -4.134% |
| 2026-02-05 | 32.68 | 32.68 | 32.39 | 32.39 | -1.859% | 763 | -1.761% |
| 2026-02-04 | 33.00 | 33.00 | 33.00 | 33.00 | -0.671% | 144 | -3.588% |
| 2026-02-03 | 33.16 | 33.22 | 33.09 | 33.22 | -0.562% | 2,549 | -4.235% |
| 2026-02-02 | 33.39 | 33.43 | 33.37 | 33.41 | +1.089% | 65,363 | -4.773% |
| 2026-01-30 | 33.12 | 33.13 | 32.99 | 33.05 | -0.552% | 3,735 | -3.736% |
| 2026-01-29 | 32.95 | 33.23 | 32.89 | 33.23 | -0.295% | 35,123 | -4.268% |
| 2026-01-28 | 33.56 | 33.56 | 33.28 | 33.33 | -0.561% | 7,931 | -4.550% |
| 2026-01-27 | 33.30 | 33.60 | 33.30 | 33.52 | +0.269% | 946 | -5.086% |
| 2026-01-26 | 33.48 | 33.53 | 33.43 | 33.43 | +0.013% | 41,206 | -4.830% |
| 2026-01-23 | 33.51 | 33.59 | 33.43 | 33.43 | -0.544% | 816 | -4.818% |
| 2026-01-22 | 33.63 | 33.68 | 33.61 | 33.61 | +0.796% | 274 | -5.335% |
| 2026-01-21 | 33.01 | 33.34 | 33.01 | 33.34 | +1.678% | 476 | -4.581% |
| 2026-01-20 | 32.97 | 32.97 | 32.72 | 32.79 | -1.346% | 22,368 | -2.980% |
| 2026-01-16 | 33.30 | 33.32 | 33.24 | 33.24 | -0.107% | 1,303 | -4.286% |
| 2026-01-15 | 33.31 | 33.42 | 33.28 | 33.28 | -0.146% | 3,971 | -4.389% |
| 2026-01-14 | 33.22 | 33.32 | 33.13 | 33.32 | +0.014% | 1,751 | -4.529% |
| 2026-01-13 | 33.30 | 33.32 | 33.26 | 33.32 | -0.165% | 1,015 | -4.516% |
| 2026-01-12 | 33.23 | 33.38 | 33.21 | 33.38 | +0.114% | 10,697 | -4.674% |
| 2026-01-09 | 33.27 | 33.38 | 33.27 | 33.34 | +0.665% | 4,561 | -4.565% |
| 2026-01-08 | 33.18 | 33.18 | 33.07 | 33.12 | -0.410% | 13,781 | -3.931% |
| 2026-01-07 | 33.38 | 33.38 | 33.25 | 33.25 | +0.506% | 5,805 | -4.325% |
| 2026-01-06 | 33.09 | 33.09 | 33.09 | 33.09 | +1.410% | 366 | -3.841% |
| 2026-01-05 | 32.63 | 32.63 | 32.58 | 32.63 | +0.316% | 2,687 | -2.485% |
| 2026-01-02 | 32.56 | 32.56 | 32.37 | 32.52 | +0.617% | 7,326 | -2.177% |
| 2025-12-31 | 32.55 | 32.57 | 32.32 | 32.32 | -0.689% | 18,246 | -1.573% |
| 2025-12-30 | 32.51 | 32.59 | 32.50 | 32.55 | -1.176% | 6,278 | -2.251% |
| 2025-12-29 | 32.88 | 32.94 | 32.88 | 32.94 | +0.327% | 622 | -3.401% |
| 2025-12-26 | 32.88 | 32.94 | 32.79 | 32.83 | -0.365% | 968 | -3.085% |
| 2025-12-24 | 32.85 | 32.95 | 32.82 | 32.95 | +0.603% | 31,232 | -3.438% |
| 2025-12-23 | 32.60 | 32.76 | 32.60 | 32.75 | +0.169% | 3,633 | -2.856% |
| 2025-12-22 | 32.67 | 32.72 | 32.66 | 32.70 | -0.117% | 7,564 | -2.691% |
| 2025-12-19 | 32.75 | 32.82 | 32.73 | 32.73 | -0.394% | 3,918 | -2.804% |
| 2025-12-18 | 32.85 | 32.89 | 32.84 | 32.86 | +0.378% | 5,923 | -3.188% |
| 2025-12-17 | 32.67 | 32.74 | 32.67 | 32.74 | +0.028% | 2,861 | -2.822% |
| 2025-12-16 | 32.59 | 32.75 | 32.59 | 32.73 | +0.370% | 38,165 | -2.795% |
| 2025-12-15 | 32.74 | 32.74 | 32.61 | 32.61 | +0.120% | 980 | -2.435% |
| 2025-12-12 | 32.61 | 32.61 | 32.57 | 32.57 | -1.014% | 84,635 | -2.317% |
| 2025-12-11 | 33.07 | 33.07 | 32.90 | 32.90 | -0.115% | 3,374 | -3.308% |
| 2025-12-10 | 32.86 | 32.97 | 32.86 | 32.94 | +0.370% | 6,096 | -3.419% |
| 2025-12-09 | 32.85 | 32.86 | 32.77 | 32.82 | +0.153% | 4,075 | -3.062% |
| 2025-12-08 | 32.69 | 32.81 | 32.67 | 32.77 | -0.385% | 9,037 | -2.914% |
| 2025-12-05 | 32.91 | 32.91 | 32.88 | 32.90 | -0.418% | 374 | -3.287% |
| 2025-12-04 | 33.18 | 33.18 | 33.02 | 33.03 | -0.438% | 12,987 | -3.692% |
| 2025-12-03 | 33.15 | 33.24 | 33.11 | 33.18 | +0.170% | 3,728 | -4.113% |
| 2025-12-02 | 32.99 | 33.18 | 32.99 | 33.12 | +0.284% | 4,720 | -3.951% |
| 2025-12-01 | 33.12 | 33.12 | 33.03 | 33.03 | -1.285% | 8,514 | -3.678% |
| 2025-11-28 | 33.39 | 33.46 | 33.39 | 33.46 | +0.571% | 686 | -4.916% |
| 2025-11-26 | 33.33 | 33.38 | 33.27 | 33.27 | +0.727% | 2,237 | -4.373% |
| 2025-11-25 | 32.73 | 33.03 | 32.73 | 33.03 | +1.071% | 1,005 | -3.678% |
| 2025-11-24 | 32.56 | 32.68 | 32.56 | 32.68 | +2.029% | 1,114 | -2.646% |
| 2025-11-21 | 31.68 | 32.21 | 31.68 | 32.03 | +1.188% | 5,096 | -0.671% |
| 2025-11-20 | 31.66 | 31.66 | 31.65 | 31.65 | -1.806% | 2,383 | +0.509% |
| 2025-11-19 | 32.22 | 32.38 | 32.19 | 32.24 | -0.068% | 3,463 | -1.306% |
| 2025-11-18 | 32.13 | 32.26 | 32.13 | 32.26 | -0.795% | 759 | -1.373% |
| 2025-11-17 | 32.83 | 32.89 | 32.44 | 32.52 | -0.716% | 5,824 | -2.157% |
| 2025-11-14 | 32.64 | 32.94 | 32.64 | 32.75 | +0.448% | 5,260 | -2.857% |
| 2025-11-13 | 33.19 | 33.22 | 32.60 | 32.60 | -2.165% | 2,221 | -2.422% |
| 2025-11-12 | 33.32 | 33.35 | 33.25 | 33.33 | -0.228% | 5,244 | -4.535% |
| 2025-11-11 | 33.11 | 33.40 | 33.11 | 33.40 | +0.625% | 372 | -4.753% |
| 2025-11-10 | 33.11 | 33.22 | 33.11 | 33.20 | +1.595% | 3,082 | -4.157% |
| 2025-11-07 | 32.28 | 32.67 | 32.28 | 32.67 | +0.016% | 656 | -2.628% |
| 2025-11-06 | 32.86 | 32.90 | 32.56 | 32.67 | -1.417% | 6,969 | -2.613% |
| 2025-11-05 | 32.93 | 33.18 | 32.93 | 33.14 | +0.532% | 3,791 | -3.992% |
| 2025-11-04 | 33.31 | 33.31 | 32.96 | 32.96 | -1.786% | 10,646 | -3.482% |
| 2025-11-03 | 33.67 | 33.67 | 33.51 | 33.56 | -0.339% | 45,655 | -5.206% |
| 2025-10-31 | 33.71 | 33.71 | 33.68 | 33.68 | +1.222% | 1,197 | -5.527% |
| 2025-10-30 | 33.41 | 33.41 | 33.27 | 33.27 | -1.027% | 2,170 | -4.373% |
| 2025-10-29 | 33.65 | 33.70 | 33.56 | 33.62 | -0.072% | 1,088 | -5.354% |
| 2025-10-28 | 33.56 | 33.69 | 33.53 | 33.64 | +0.354% | 2,791 | -5.423% |
| 2025-10-27 | 33.46 | 33.52 | 33.35 | 33.52 | +1.793% | 22,194 | -5.087% |
| 2025-10-24 | 32.98 | 32.98 | 32.92 | 32.93 | +0.539% | 2,002 | -3.385% |
| 2025-10-23 | 32.51 | 32.75 | 32.51 | 32.75 | +0.779% | 1,632 | -2.865% |
| 2025-10-22 | 32.79 | 32.79 | 32.50 | 32.50 | -1.530% | 949 | -2.108% |
| 2025-10-21 | 32.94 | 33.02 | 32.94 | 33.01 | +0.429% | 2,919 | -3.606% |
| 2025-10-20 | 32.74 | 32.86 | 32.74 | 32.86 | +1.494% | 457 | -3.193% |
| 2025-10-17 | 32.25 | 32.38 | 32.18 | 32.38 | +0.312% | 166,628 | -1.746% |
| 2025-10-16 | 32.70 | 32.70 | 32.22 | 32.28 | -0.524% | 2,747 | -1.440% |
| 2025-10-15 | 32.63 | 32.63 | 32.15 | 32.45 | +0.697% | 12,058 | -1.956% |
| 2025-10-14 | 32.09 | 32.23 | 32.09 | 32.23 | -0.264% | 510 | -1.273% |
| 2025-10-13 | 32.05 | 32.32 | 32.05 | 32.31 | +1.452% | 961 | -1.534% |
| 2025-10-10 | 32.73 | 32.73 | 31.85 | 31.85 | -2.708% | 2,741 | -0.104% |
| 2025-10-09 | 32.67 | 32.73 | 32.65 | 32.73 | +0.015% | 3,751 | -2.810% |
| 2025-10-08 | 32.75 | 32.79 | 32.73 | 32.73 | +1.143% | 2,868 | -2.795% |
| 2025-10-07 | 32.35 | 32.36 | 32.23 | 32.36 | -0.655% | 3,210 | -1.684% |
| 2025-10-06 | 32.46 | 32.57 | 32.43 | 32.57 | +0.721% | 2,040 | -2.327% |
| 2025-10-03 | 32.36 | 32.36 | 32.34 | 32.34 | -0.172% | 6,964 | -1.623% |
| 2025-10-02 | 32.26 | 32.40 | 32.26 | 32.40 | +0.324% | 877 | -1.793% |
| 2025-10-01 | 32.17 | 32.32 | 32.17 | 32.29 | +0.353% | 1,524 | -1.475% |
| 2025-09-30 | 32.02 | 32.18 | 32.00 | 32.18 | +0.047% | 1,774 | -1.127% |
| 2025-09-29 | 32.17 | 32.17 | 32.13 | 32.16 | +0.425% | 665 | -1.080% |
| 2025-09-26 | 32.06 | 32.06 | 31.87 | 32.03 | +0.730% | 1,926 | -0.660% |
| 2025-09-25 | 31.76 | 31.86 | 31.75 | 31.79 | -0.458% | 1,321 | +0.065% |
| 2025-09-24 | 31.95 | 31.95 | 31.88 | 31.94 | -0.123% | 634 | -0.393% |
| 2025-09-23 | 32.10 | 32.10 | 31.97 | 31.98 | -0.562% | 1,645 | -0.515% |
| 2025-09-22 | 31.95 | 32.16 | 31.95 | 32.16 | +0.512% | 1,597 | -1.075% |
| 2025-09-19 | 31.86 | 32.00 | 31.86 | 32.00 | +0.616% | 468 | -0.568% |
| 2025-09-18 | 31.86 | 31.86 | 31.80 | 31.80 | +0.679% | 1,203 | +0.044% |
| 2025-09-17 | 31.59 | 31.60 | 31.55 | 31.59 | +0.011% | 2,089 | +0.723% |
| 2025-09-16 | 31.63 | 31.64 | 31.58 | 31.58 | -0.557% | 2,042 | +0.735% |
| 2025-09-15 | 31.72 | 31.78 | 31.72 | 31.76 | +0.457% | 2,329 | +0.174% |
| 2025-09-12 | 31.60 | 31.62 | 31.57 | 31.62 | -0.308% | 747 | +0.631% |
| 2025-09-11 | 31.64 | 31.72 | 31.64 | 31.71 | +0.738% | 1,545 | +0.322% |
| 2025-09-10 | 31.57 | 31.57 | 31.45 | 31.48 | +0.643% | 1,647 | +1.062% |
| 2025-09-09 | 31.15 | 31.28 | 31.15 | 31.28 | +0.304% | 417 | +1.711% |
| 2025-09-08 | 31.17 | 31.21 | 31.15 | 31.19 | +0.102% | 398 | +2.021% |
| 2025-09-05 | 31.35 | 31.35 | 31.15 | 31.15 | -0.541% | 1,171 | +2.125% |
| 2025-09-04 | 31.21 | 31.32 | 31.21 | 31.32 | +0.456% | 1,090 | +1.572% |
| 2025-09-03 | 31.18 | 31.18 | 31.18 | 31.18 | +0.098% | 350 | +2.036% |
| 2025-09-02 | 31.02 | 31.15 | 30.85 | 31.15 | -0.654% | 2,523 | +2.135% |
| 2025-08-29 | 31.33 | 31.38 | 31.31 | 31.36 | -0.760% | 1,319 | +1.468% |
| 2025-08-28 | 31.39 | 31.64 | 31.39 | 31.60 | +0.398% | 1,524 | +0.697% |
| 2025-08-27 | 31.45 | 31.53 | 31.45 | 31.47 | +0.181% | 4,833 | +1.097% |
| 2025-08-26 | 31.32 | 31.41 | 31.32 | 31.41 | +0.497% | 3,058 | +1.280% |
| 2025-08-25 | 31.36 | 31.37 | 31.26 | 31.26 | -0.453% | 5,817 | +1.783% |
| 2025-08-22 | 31.56 | 31.56 | 31.40 | 31.40 | +1.392% | 3,585 | +1.322% |
| 2025-08-21 | 30.97 | 31.08 | 30.94 | 30.97 | -0.413% | 1,664 | +2.733% |
| 2025-08-20 | 31.04 | 31.10 | 30.85 | 31.10 | -0.109% | 1,938 | +2.309% |
| 2025-08-19 | 31.14 | 31.15 | 31.11 | 31.13 | -0.467% | 2,530 | +2.197% |
| 2025-08-18 | 31.24 | 31.29 | 31.21 | 31.28 | +0.205% | 3,440 | +1.719% |
| 2025-08-15 | 31.21 | 31.21 | 31.21 | 31.21 | -0.538% | 749 | +1.928% |
| 2025-08-14 | 31.25 | 31.38 | 31.25 | 31.38 | -0.213% | 252 | +1.379% |
| 2025-08-13 | 31.46 | 31.46 | 31.31 | 31.45 | +0.224% | 1,017 | +1.163% |
| 2025-08-12 | 31.30 | 31.38 | 31.23 | 31.38 | +1.085% | 1,518 | +1.390% |
| 2025-08-11 | 31.04 | 31.04 | 31.04 | 31.04 | -0.449% | 183 | +2.489% |
| 2025-08-08 | 31.23 | 31.23 | 31.18 | 31.18 | +0.201% | 7,523 | +2.029% |
| 2025-08-07 | 31.34 | 31.34 | 31.02 | 31.12 | -0.032% | 6,713 | +2.234% |
| 2025-08-06 | 31.00 | 31.21 | 30.97 | 31.13 | +0.549% | 13,694 | +2.201% |
| 2025-08-05 | 30.96 | 30.99 | 30.93 | 30.96 | -0.636% | 15,542 | +2.762% |
| 2025-08-04 | 31.00 | 31.16 | 31.00 | 31.16 | +1.500% | 5,245 | +2.109% |
| 2025-08-01 | 30.69 | 30.70 | 30.69 | 30.70 | -1.607% | 280 | +3.640% |
| 2025-07-31 | 31.30 | 31.35 | 31.20 | 31.20 | +0.093% | 77,192 | +1.975% |
| 2025-07-30 | 31.04 | 31.17 | 31.04 | 31.17 | +0.192% | 1,273 | +2.070% |
| 2025-07-29 | 31.09 | 31.16 | 31.09 | 31.11 | -0.341% | 1,004 | +2.265% |
| 2025-07-28 | 31.22 | 31.22 | 31.22 | 31.22 | -0.267% | 18 | +1.917% |
| 2025-07-25 | 31.28 | 31.30 | 31.28 | 31.30 | +0.498% | 327 | +1.645% |
| 2025-07-24 | 31.15 | 31.15 | 31.15 | 31.15 | +0.212% | 5 | +2.151% |
| 2025-07-23 | 31.06 | 31.08 | 31.03 | 31.08 | +0.480% | 1,199 | +2.367% |
| 2025-07-22 | 30.91 | 30.93 | 30.91 | 30.93 | +0.150% | 534 | +2.859% |
| 2025-07-21 | 31.04 | 31.04 | 30.88 | 30.88 | +0.062% | 299 | +3.014% |
| 2025-07-18 | 30.84 | 30.87 | 30.84 | 30.87 | +0.286% | 239 | +3.078% |
| 2025-07-17 | 30.69 | 30.78 | 30.69 | 30.78 | +0.822% | 2,371 | +3.373% |
| 2025-07-16 | 30.45 | 30.53 | 30.34 | 30.53 | +0.220% | 3,744 | +4.223% |
| 2025-07-15 | 30.58 | 30.58 | 30.46 | 30.46 | -0.558% | 868 | +4.452% |
| 2025-07-14 | 30.54 | 30.63 | 30.52 | 30.63 | +0.492% | 1,659 | +3.869% |
| 2025-07-11 | 30.45 | 30.50 | 30.44 | 30.48 | -0.337% | 2,279 | +4.381% |
| 2025-07-10 | 30.51 | 30.64 | 30.51 | 30.58 | +0.098% | 448 | +4.029% |
| 2025-07-09 | 30.53 | 30.55 | 30.46 | 30.55 | +0.731% | 1,462 | +4.131% |
| 2025-07-08 | 30.31 | 30.35 | 30.29 | 30.33 | -0.345% | 26,541 | +4.891% |
| 2025-07-07 | 30.44 | 30.44 | 30.44 | 30.44 | -0.401% | 93 | +4.530% |
| 2025-07-03 | 30.52 | 30.61 | 30.52 | 30.56 | +1.052% | 1,832 | +4.111% |
| 2025-07-02 | 30.19 | 30.24 | 30.15 | 30.24 | -0.048% | 3,635 | +5.206% |
| 2025-07-01 | 30.11 | 30.30 | 30.11 | 30.26 | -0.247% | 1,949 | +5.156% |
| 2025-06-30 | 30.43 | 30.43 | 30.24 | 30.33 | +0.272% | 1,622 | +4.896% |
| 2025-06-27 | 30.09 | 30.25 | 30.08 | 30.25 | +0.792% | 7,306 | +5.182% |
| 2025-06-26 | 29.75 | 30.01 | 29.30 | 30.01 | +0.747% | 25,614 | +6.015% |
| 2025-06-25 | 29.99 | 29.99 | 29.77 | 29.79 | -0.690% | 18,865 | +6.808% |
| 2025-06-24 | 29.84 | 30.03 | 29.84 | 29.99 | +0.771% | 8,706 | +6.070% |
| 2025-06-23 | 29.59 | 29.88 | 29.53 | 29.77 | +1.090% | 10,884 | +6.888% |
| 2025-06-20 | 29.52 | 29.52 | 29.44 | 29.44 | -0.032% | 358 | +8.053% |
| 2025-06-18 | 29.59 | 29.66 | 29.45 | 29.45 | -0.094% | 1,215 | +8.019% |
| 2025-06-17 | 29.60 | 29.67 | 29.32 | 29.48 | -0.637% | 8,436 | +7.918% |
| 2025-06-16 | 29.65 | 29.69 | 29.65 | 29.67 | +0.899% | 1,694 | +7.230% |
| 2025-06-13 | 29.59 | 29.59 | 29.41 | 29.41 | -1.119% | 1,107 | +8.194% |
| 2025-06-12 | 29.74 | 29.74 | 29.74 | 29.74 | -0.065% | 55 | +6.984% |
| 2025-06-11 | 29.91 | 29.91 | 29.76 | 29.76 | -0.377% | 1,716 | +6.914% |
| 2025-06-10 | 29.82 | 29.87 | 29.81 | 29.87 | -0.099% | 723 | +6.511% |
| 2025-06-09 | 29.74 | 29.90 | 29.74 | 29.90 | +0.233% | 774 | +6.405% |
| 2025-06-06 | 29.81 | 29.83 | 29.74 | 29.83 | +1.020% | 3,919 | +6.653% |
| 2025-06-05 | 29.69 | 29.69 | 29.53 | 29.53 | -1.154% | 1,494 | +7.741% |
| 2025-06-04 | 29.90 | 29.95 | 29.87 | 29.87 | -0.086% | 2,020 | +6.498% |
| 2025-06-03 | 29.77 | 29.91 | 29.77 | 29.90 | +0.402% | 1,103 | +6.407% |
| 2025-06-02 | 29.50 | 29.78 | 29.50 | 29.78 | +0.196% | 6,504 | +6.834% |
| 2025-05-30 | 29.78 | 29.78 | 29.72 | 29.72 | +0.040% | 239 | +7.043% |
| 2025-05-29 | 29.70 | 29.71 | 29.70 | 29.71 | +0.913% | 1,423 | +7.086% |
| 2025-05-28 | 29.40 | 29.48 | 29.35 | 29.44 | -0.679% | 8,844 | +8.064% |
| 2025-05-27 | 29.50 | 29.66 | 29.50 | 29.64 | 0.000% | 2,303 | +7.330% |