PWS
Pacer WealthShield ETF
stockBATSETF
At CloseOct 8, 2026
32.06USD-0.652%(-0.21)2,808
32.26Bid32.36Ask0.10SpreadAfter-hoursOct 8, 2026 4:10:30 PM EDT
32.06USD-0.445%(-0.14)
PWS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-08 | 31.89 | 32.06 | 31.89 | 32.06 | -0.652% | 2,808 | 0.000% |
| 2026-10-07 | 32.18 | 32.35 | 32.18 | 32.27 | +0.043% | 5,594 | -0.652% |
| 2026-10-06 | 32.44 | 32.44 | 32.20 | 32.25 | -0.268% | 6,660 | -0.609% |
| 2026-10-05 | 32.14 | 32.42 | 32.13 | 32.34 | +0.546% | 22,387 | -0.876% |
| 2026-10-02 | 32.29 | 32.29 | 32.10 | 32.16 | +0.482% | 179,288 | -0.334% |
| 2026-10-01 | 32.09 | 32.16 | 32.01 | 32.01 | -0.751% | 157,494 | +0.146% |
| 2026-09-30 | 32.35 | 32.39 | 32.25 | 32.25 | -0.011% | 12,659 | -0.606% |
| 2026-09-29 | 32.24 | 32.26 | 32.14 | 32.26 | -0.138% | 4,892 | -0.617% |
| 2026-09-28 | 32.38 | 32.38 | 32.27 | 32.30 | -0.250% | 1,602 | -0.754% |
| 2026-09-25 | 32.32 | 32.38 | 32.32 | 32.38 | +0.033% | 681 | -1.002% |
| 2026-09-24 | 32.40 | 32.40 | 32.24 | 32.37 | -0.141% | 13,647 | -0.970% |
| 2026-09-23 | 32.69 | 32.69 | 32.42 | 32.42 | -1.022% | 545 | -1.109% |
| 2026-09-22 | 32.67 | 32.75 | 32.63 | 32.75 | +0.383% | 18,752 | -2.120% |
| 2026-09-21 | 32.58 | 32.64 | 32.57 | 32.63 | +0.509% | 2,254 | -1.744% |
| 2026-09-18 | 32.41 | 32.46 | 32.35 | 32.46 | -0.296% | 9,139 | -1.244% |
| 2026-09-17 | 32.48 | 32.56 | 32.47 | 32.56 | +1.278% | 1,744 | -1.537% |
| 2026-09-16 | 32.35 | 32.40 | 32.04 | 32.15 | -0.634% | 4,453 | -0.279% |
| 2026-09-15 | 32.25 | 32.35 | 32.25 | 32.35 | -0.237% | 4,661 | -0.911% |
| 2026-09-14 | 32.42 | 32.43 | 32.42 | 32.43 | -0.796% | 439 | -1.146% |
| 2026-09-11 | 32.74 | 32.74 | 32.69 | 32.69 | +0.570% | 1,910 | -1.933% |
| 2026-09-10 | 32.56 | 32.57 | 32.50 | 32.50 | -0.964% | 1,752 | -1.374% |
| 2026-09-09 | 32.87 | 32.87 | 32.82 | 32.82 | -0.597% | 861 | -2.325% |
| 2026-09-08 | 33.12 | 33.12 | 33.02 | 33.02 | -0.070% | 497 | -2.909% |
| 2026-09-04 | 33.10 | 33.10 | 33.04 | 33.04 | -1.873% | 755 | -2.977% |
| 2026-09-03 | 33.67 | 33.67 | 33.67 | 33.67 | +0.985% | 178 | -4.793% |
| 2026-09-02 | 33.35 | 33.37 | 33.32 | 33.34 | +0.332% | 1,137 | -3.856% |
| 2026-09-01 | 33.23 | 33.23 | 33.23 | 33.23 | -0.174% | 88 | -3.536% |
| 2026-08-31 | 33.13 | 33.29 | 33.07 | 33.29 | +0.129% | 3,923 | -3.704% |
| 2026-08-28 | 33.25 | 33.25 | 33.25 | 33.25 | -1.138% | 30 | -3.580% |
| 2026-08-27 | 33.59 | 33.63 | 33.59 | 33.63 | +0.240% | 493 | -4.677% |
| 2026-08-26 | 33.56 | 33.56 | 33.55 | 33.55 | +0.167% | 1,097 | -4.449% |
| 2026-08-25 | 33.51 | 33.51 | 33.49 | 33.49 | +0.407% | 417 | -4.289% |
| 2026-08-24 | 33.36 | 33.36 | 33.36 | 33.36 | -0.722% | 235 | -3.899% |
| 2026-08-21 | 33.61 | 33.61 | 33.60 | 33.60 | +0.291% | 1,096 | -4.593% |
| 2026-08-20 | 33.59 | 33.59 | 33.50 | 33.50 | -0.884% | 1,601 | -4.316% |
| 2026-08-19 | 33.83 | 33.83 | 33.80 | 33.80 | +0.870% | 1,280 | -5.162% |
| 2026-08-18 | 33.54 | 33.54 | 33.49 | 33.51 | -0.348% | 316 | -4.337% |
| 2026-08-17 | 33.63 | 33.63 | 33.63 | 33.63 | +0.347% | 258 | -4.670% |
| 2026-08-14 | 33.44 | 33.51 | 33.44 | 33.51 | +0.307% | 1,646 | -4.339% |
| 2026-08-13 | 33.35 | 33.42 | 33.35 | 33.41 | +0.201% | 1,810 | -4.046% |
| 2026-08-12 | 33.20 | 33.34 | 33.20 | 33.34 | +0.649% | 2,387 | -3.853% |
| 2026-08-11 | 33.13 | 33.13 | 33.13 | 33.13 | +0.171% | 153 | -3.229% |
| 2026-08-10 | 33.05 | 33.07 | 33.05 | 33.07 | +0.431% | 2,071 | -3.064% |
| 2026-08-07 | 32.93 | 32.93 | 32.93 | 32.93 | +0.497% | 1,696 | -2.646% |
| 2026-08-06 | 32.77 | 32.77 | 32.77 | 32.77 | +0.058% | 618 | -2.161% |
| 2026-08-05 | 32.75 | 32.75 | 32.75 | 32.75 | -0.193% | 166 | -2.105% |
| 2026-08-04 | 32.80 | 32.81 | 32.77 | 32.81 | +1.679% | 356 | -2.294% |
| 2026-08-03 | 32.21 | 32.27 | 32.21 | 32.27 | +0.433% | 561 | -0.653% |
| 2026-07-31 | 32.08 | 32.13 | 32.08 | 32.13 | -0.543% | 779 | -0.223% |
| 2026-07-30 | 32.16 | 32.30 | 32.16 | 32.30 | +1.401% | 593 | -0.765% |
| 2026-07-29 | 31.84 | 32.09 | 31.83 | 31.86 | -1.437% | 1,444 | +0.625% |
| 2026-07-28 | 32.32 | 32.32 | 32.32 | 32.32 | -0.330% | 12 | -0.821% |
| 2026-07-27 | 32.43 | 32.43 | 32.43 | 32.43 | -0.152% | 41 | -1.148% |
| 2026-07-24 | 32.50 | 32.62 | 32.48 | 32.48 | +0.187% | 2,410 | -1.298% |
| 2026-07-23 | 32.49 | 32.49 | 32.37 | 32.42 | +0.029% | 851 | -1.114% |
| 2026-07-22 | 32.47 | 32.47 | 32.41 | 32.41 | -0.241% | 560 | -1.085% |
| 2026-07-21 | 32.43 | 32.50 | 32.43 | 32.49 | +1.048% | 1,762 | -1.324% |
| 2026-07-20 | 32.38 | 32.38 | 32.15 | 32.15 | -0.860% | 1,119 | -0.290% |
| 2026-07-17 | 32.34 | 32.43 | 32.34 | 32.43 | +0.096% | 1,226 | -1.147% |
| 2026-07-16 | 32.47 | 32.47 | 32.34 | 32.40 | -0.486% | 907 | -1.052% |
| 2026-07-15 | 32.51 | 32.56 | 32.51 | 32.56 | -0.043% | 461 | -1.533% |
| 2026-07-14 | 32.57 | 32.57 | 32.57 | 32.57 | +0.224% | 229 | -1.575% |
| 2026-07-13 | 32.50 | 32.50 | 32.50 | 32.50 | -0.959% | 28 | -1.354% |
| 2026-07-10 | 32.77 | 32.81 | 32.77 | 32.81 | -0.303% | 678 | -2.300% |
| 2026-07-09 | 32.90 | 32.96 | 32.90 | 32.91 | +0.560% | 264 | -2.596% |
| 2026-07-08 | 32.68 | 32.73 | 32.45 | 32.73 | -0.368% | 9,714 | -2.050% |
| 2026-07-07 | 32.70 | 32.87 | 32.70 | 32.85 | +0.098% | 3,244 | -2.411% |
| 2026-07-06 | 32.82 | 32.87 | 32.82 | 32.82 | +0.351% | 6,214 | -2.316% |
| 2026-07-02 | 32.82 | 32.85 | 32.48 | 32.70 | +0.364% | 13,353 | -1.973% |
| 2026-07-01 | 32.70 | 32.77 | 32.58 | 32.58 | -0.713% | 1,669 | -1.616% |
| 2026-06-30 | 32.96 | 32.96 | 32.82 | 32.82 | -0.508% | 1,214 | -2.317% |
| 2026-06-29 | 32.91 | 32.98 | 32.91 | 32.98 | -0.139% | 1,833 | -2.813% |
| 2026-06-26 | 33.03 | 33.03 | 32.80 | 33.03 | +1.276% | 6,623 | -2.948% |
| 2026-06-25 | 32.59 | 32.62 | 32.59 | 32.61 | +0.815% | 612 | -1.710% |
| 2026-06-24 | 32.35 | 32.40 | 32.35 | 32.35 | +0.295% | 2,309 | -0.909% |
| 2026-06-23 | 32.23 | 32.31 | 32.23 | 32.26 | +0.688% | 1,249 | -0.616% |
| 2026-06-22 | 31.88 | 32.05 | 31.88 | 32.04 | +1.217% | 5,505 | +0.067% |
| 2026-06-18 | 31.70 | 31.70 | 31.63 | 31.65 | -0.578% | 17,809 | +1.285% |
| 2026-06-17 | 32.09 | 32.09 | 31.80 | 31.83 | -0.618% | 592 | +0.700% |
| 2026-06-16 | 32.09 | 32.09 | 32.01 | 32.03 | +0.002% | 979 | +0.077% |
| 2026-06-15 | 32.01 | 32.07 | 32.01 | 32.03 | -0.330% | 1,263 | +0.080% |
| 2026-06-12 | 32.18 | 32.19 | 32.14 | 32.14 | +0.674% | 461 | -0.251% |
| 2026-06-11 | 31.89 | 31.92 | 31.83 | 31.92 | +0.813% | 3,734 | +0.421% |
| 2026-06-10 | 31.99 | 31.99 | 31.66 | 31.66 | -0.371% | 3,531 | +1.237% |
| 2026-06-09 | 31.69 | 31.78 | 31.54 | 31.78 | +0.898% | 843 | +0.862% |
| 2026-06-08 | 31.57 | 31.57 | 31.49 | 31.50 | -0.249% | 2,577 | +1.768% |
| 2026-06-05 | 31.86 | 31.88 | 31.58 | 31.58 | -0.927% | 5,219 | +1.515% |
| 2026-06-04 | 31.98 | 31.98 | 31.87 | 31.87 | +0.853% | 4,175 | +0.574% |
| 2026-06-03 | 31.56 | 31.62 | 31.56 | 31.60 | +1.033% | 253 | +1.433% |
| 2026-06-02 | 31.18 | 31.34 | 31.18 | 31.28 | -0.616% | 1,150 | +2.480% |
| 2026-06-01 | 31.39 | 31.50 | 31.39 | 31.47 | -0.692% | 612 | +1.849% |
| 2026-05-29 | 31.75 | 31.78 | 31.69 | 31.69 | -0.675% | 16,592 | +1.144% |
| 2026-05-28 | 31.84 | 31.91 | 31.84 | 31.91 | +0.219% | 261 | +0.461% |
| 2026-05-27 | 31.93 | 31.94 | 31.84 | 31.84 | +0.052% | 32,752 | +0.681% |
| 2026-05-26 | 31.96 | 31.96 | 31.80 | 31.82 | -0.416% | 21,292 | +0.733% |
| 2026-05-22 | 32.06 | 32.06 | 31.91 | 31.96 | -0.031% | 3,509 | +0.314% |
| 2026-05-21 | 31.86 | 31.97 | 31.82 | 31.97 | -0.214% | 2,918 | +0.283% |
| 2026-05-20 | 31.98 | 32.03 | 31.98 | 32.03 | +0.327% | 160 | +0.069% |
| 2026-05-19 | 31.85 | 32.01 | 31.85 | 31.93 | -0.310% | 4,526 | +0.396% |
| 2026-05-18 | 32.05 | 32.05 | 31.96 | 32.03 | +0.208% | 370 | +0.084% |
| 2026-05-15 | 32.02 | 32.05 | 31.93 | 31.96 | -0.656% | 1,683 | +0.292% |
| 2026-05-14 | 32.22 | 32.22 | 32.17 | 32.17 | -0.168% | 2,871 | -0.366% |
| 2026-05-13 | 32.13 | 32.23 | 32.13 | 32.23 | +0.180% | 1,387 | -0.533% |
| 2026-05-12 | 32.02 | 32.17 | 32.02 | 32.17 | +0.555% | 417 | -0.354% |
| 2026-05-11 | 32.00 | 32.00 | 31.93 | 31.99 | +0.797% | 722 | +0.199% |
| 2026-05-08 | 31.84 | 31.87 | 31.74 | 31.74 | -0.007% | 860 | +0.997% |
| 2026-05-07 | 31.75 | 31.79 | 31.68 | 31.74 | -1.377% | 38,960 | +0.990% |
| 2026-05-06 | 32.06 | 32.19 | 32.05 | 32.19 | +0.187% | 1,390 | -0.400% |
| 2026-05-05 | 32.10 | 32.13 | 32.08 | 32.13 | +0.642% | 453 | -0.214% |
| 2026-05-04 | 31.99 | 31.99 | 31.92 | 31.92 | -0.035% | 110,392 | +0.427% |
| 2026-05-01 | 32.00 | 32.00 | 31.93 | 31.93 | -0.322% | 297 | +0.391% |
| 2026-04-30 | 32.07 | 32.07 | 32.03 | 32.03 | -0.109% | 624 | +0.068% |
| 2026-04-29 | 32.06 | 32.07 | 32.06 | 32.07 | +0.031% | 4,971 | -0.041% |
| 2026-04-28 | 32.06 | 32.07 | 32.06 | 32.06 | +0.077% | 1,974 | -0.010% |
| 2026-04-27 | 32.07 | 32.07 | 32.04 | 32.04 | +0.017% | 400 | +0.067% |
| 2026-04-24 | 32.03 | 32.04 | 32.03 | 32.03 | +0.031% | 12,046 | +0.084% |
| 2026-04-23 | 32.03 | 32.04 | 32.02 | 32.02 | 0.000% | 1,399 | +0.115% |
| 2026-04-22 | 32.03 | 32.03 | 32.02 | 32.02 | 0.000% | 319 | +0.115% |
| 2026-04-21 | 32.03 | 32.03 | 32.02 | 32.02 | +0.030% | 228 | +0.115% |
| 2026-04-20 | 32.02 | 32.03 | 32.01 | 32.01 | -0.046% | 657 | +0.145% |
| 2026-04-17 | 32.03 | 32.03 | 32.01 | 32.02 | +0.031% | 1,524 | +0.099% |
| 2026-04-16 | 32.02 | 32.02 | 32.01 | 32.02 | +0.047% | 1,271 | +0.131% |
| 2026-04-15 | 32.02 | 32.02 | 32.00 | 32.00 | -0.047% | 5,935 | +0.178% |
| 2026-04-14 | 31.99 | 32.02 | 31.99 | 32.02 | +0.063% | 2,307 | +0.131% |
| 2026-04-13 | 32.00 | 32.02 | 32.00 | 32.00 | +0.045% | 3,808 | +0.193% |
| 2026-04-10 | 32.01 | 32.01 | 31.98 | 31.98 | -0.092% | 1,041 | +0.238% |
| 2026-04-09 | 32.01 | 32.02 | 32.00 | 32.01 | -0.000% | 3,391 | +0.146% |
| 2026-04-08 | 32.03 | 32.03 | 32.00 | 32.01 | -0.031% | 111,382 | +0.146% |
| 2026-04-07 | 32.02 | 32.02 | 31.98 | 32.02 | +0.031% | 2,183 | +0.115% |
| 2026-04-06 | 32.00 | 32.01 | 31.98 | 32.01 | +0.063% | 25,723 | +0.146% |
| 2026-04-02 | 31.98 | 31.99 | 31.95 | 31.99 | +0.063% | 4,405 | +0.209% |
| 2026-04-01 | 31.99 | 31.99 | 31.97 | 31.97 | -0.136% | 1,953 | +0.272% |
| 2026-03-31 | 31.95 | 32.04 | 31.89 | 32.01 | +0.285% | 357 | +0.135% |
| 2026-03-30 | 31.88 | 31.95 | 31.87 | 31.92 | +1.260% | 2,849 | +0.420% |
| 2026-03-27 | 31.52 | 31.62 | 31.52 | 31.53 | -0.596% | 1,903 | +1.686% |
| 2026-03-26 | 31.84 | 31.87 | 31.64 | 31.71 | -0.693% | 14,124 | +1.080% |
| 2026-03-25 | 31.85 | 31.95 | 31.85 | 31.94 | +0.921% | 4,346 | +0.380% |
| 2026-03-24 | 31.53 | 31.68 | 31.50 | 31.64 | -0.581% | 7,830 | +1.305% |
| 2026-03-23 | 31.77 | 31.84 | 31.66 | 31.83 | +0.916% | 7,681 | +0.716% |
| 2026-03-20 | 31.95 | 31.95 | 31.52 | 31.54 | -2.080% | 142,782 | +1.639% |
| 2026-03-19 | 32.11 | 32.26 | 32.11 | 32.21 | +0.722% | 1,767 | -0.476% |
| 2026-03-18 | 32.07 | 32.08 | 31.98 | 31.98 | -0.655% | 30,758 | +0.243% |
| 2026-03-17 | 32.18 | 32.19 | 32.18 | 32.19 | +0.323% | 422 | -0.413% |
| 2026-03-16 | 32.04 | 32.11 | 32.02 | 32.09 | +0.725% | 1,363 | -0.091% |
| 2026-03-13 | 32.06 | 32.06 | 31.83 | 31.86 | -0.540% | 2,333 | +0.633% |
| 2026-03-12 | 31.97 | 32.04 | 31.97 | 32.03 | -0.214% | 421 | +0.090% |
| 2026-03-11 | 32.20 | 32.23 | 32.08 | 32.10 | -1.249% | 19,203 | -0.124% |
| 2026-03-10 | 32.66 | 32.67 | 32.50 | 32.50 | -1.007% | 276 | -1.371% |
| 2026-03-09 | 32.49 | 32.83 | 32.49 | 32.83 | +0.825% | 1,031 | -2.364% |
| 2026-03-06 | 32.40 | 32.57 | 32.39 | 32.56 | -0.347% | 2,064 | -1.559% |
| 2026-03-05 | 32.62 | 32.70 | 32.60 | 32.68 | -0.466% | 8,417 | -1.901% |
| 2026-03-04 | 32.81 | 32.87 | 32.81 | 32.83 | -0.241% | 908 | -2.358% |
| 2026-03-03 | 32.88 | 32.93 | 32.86 | 32.91 | -0.211% | 1,292 | -2.593% |
| 2026-03-02 | 33.00 | 33.00 | 32.92 | 32.98 | -0.871% | 4,517 | -2.799% |
| 2026-02-27 | 33.17 | 33.27 | 33.17 | 33.27 | -0.091% | 730 | -3.646% |
| 2026-02-26 | 33.30 | 33.30 | 33.30 | 33.30 | -0.490% | 556 | -3.733% |
| 2026-02-25 | 33.42 | 33.48 | 33.42 | 33.46 | +0.100% | 6,362 | -4.205% |
| 2026-02-24 | 33.24 | 33.47 | 33.24 | 33.43 | +1.091% | 1,899 | -4.109% |
| 2026-02-23 | 33.07 | 33.07 | 33.07 | 33.07 | -0.344% | 498 | -3.064% |
| 2026-02-20 | 33.07 | 33.18 | 33.07 | 33.18 | +0.111% | 374 | -3.397% |
| 2026-02-19 | 33.15 | 33.15 | 33.15 | 33.15 | -0.032% | 168 | -3.289% |
| 2026-02-18 | 33.26 | 33.26 | 33.16 | 33.16 | +0.661% | 781 | -3.320% |
| 2026-02-17 | 32.92 | 32.98 | 32.91 | 32.94 | +0.480% | 1,372 | -2.681% |
| 2026-02-13 | 33.02 | 33.02 | 32.78 | 32.78 | +0.167% | 434 | -2.215% |
| 2026-02-12 | 33.24 | 33.24 | 32.73 | 32.73 | -1.421% | 2,061 | -2.052% |
| 2026-02-11 | 33.15 | 33.20 | 33.15 | 33.20 | +0.135% | 1,841 | -3.443% |
| 2026-02-10 | 33.38 | 33.38 | 33.16 | 33.16 | -0.279% | 570 | -3.313% |
| 2026-02-09 | 33.08 | 33.25 | 33.08 | 33.25 | +0.183% | 618 | -3.582% |
| 2026-02-06 | 32.86 | 33.19 | 32.86 | 33.19 | +2.475% | 600 | -3.406% |
| 2026-02-05 | 32.68 | 32.68 | 32.39 | 32.39 | -1.859% | 763 | -1.015% |
| 2026-02-04 | 33.00 | 33.00 | 33.00 | 33.00 | -0.671% | 144 | -2.856% |
| 2026-02-03 | 33.16 | 33.22 | 33.09 | 33.22 | -0.562% | 2,549 | -3.508% |
| 2026-02-02 | 33.39 | 33.43 | 33.37 | 33.41 | +1.089% | 65,363 | -4.050% |
| 2026-01-30 | 33.12 | 33.13 | 32.99 | 33.05 | -0.552% | 3,735 | -3.005% |
| 2026-01-29 | 32.95 | 33.23 | 32.89 | 33.23 | -0.295% | 35,123 | -3.541% |
| 2026-01-28 | 33.56 | 33.56 | 33.28 | 33.33 | -0.561% | 7,931 | -3.825% |
| 2026-01-27 | 33.30 | 33.60 | 33.30 | 33.52 | +0.269% | 946 | -4.365% |
| 2026-01-26 | 33.48 | 33.53 | 33.43 | 33.43 | +0.013% | 41,206 | -4.108% |
| 2026-01-23 | 33.51 | 33.59 | 33.43 | 33.43 | -0.544% | 816 | -4.095% |
| 2026-01-22 | 33.63 | 33.68 | 33.61 | 33.61 | +0.796% | 274 | -4.616% |
| 2026-01-21 | 33.01 | 33.34 | 33.01 | 33.34 | +1.678% | 476 | -3.857% |
| 2026-01-20 | 32.97 | 32.97 | 32.72 | 32.79 | -1.346% | 22,368 | -2.244% |
| 2026-01-16 | 33.30 | 33.32 | 33.24 | 33.24 | -0.107% | 1,303 | -3.560% |
| 2026-01-15 | 33.31 | 33.42 | 33.28 | 33.28 | -0.146% | 3,971 | -3.663% |
| 2026-01-14 | 33.22 | 33.32 | 33.13 | 33.32 | +0.014% | 1,751 | -3.804% |
| 2026-01-13 | 33.30 | 33.32 | 33.26 | 33.32 | -0.165% | 1,015 | -3.791% |
| 2026-01-12 | 33.23 | 33.38 | 33.21 | 33.38 | +0.114% | 10,697 | -3.950% |
| 2026-01-09 | 33.27 | 33.38 | 33.27 | 33.34 | +0.665% | 4,561 | -3.840% |
| 2026-01-08 | 33.18 | 33.18 | 33.07 | 33.12 | -0.410% | 13,781 | -3.201% |
| 2026-01-07 | 33.38 | 33.38 | 33.25 | 33.25 | +0.506% | 5,805 | -3.598% |
| 2026-01-06 | 33.09 | 33.09 | 33.09 | 33.09 | +1.410% | 366 | -3.111% |
| 2026-01-05 | 32.63 | 32.63 | 32.58 | 32.63 | +0.316% | 2,687 | -1.745% |
| 2026-01-02 | 32.56 | 32.56 | 32.37 | 32.52 | +0.617% | 7,326 | -1.434% |
| 2025-12-31 | 32.55 | 32.57 | 32.32 | 32.32 | -0.689% | 18,246 | -0.826% |
| 2025-12-30 | 32.51 | 32.59 | 32.50 | 32.55 | -1.176% | 6,278 | -1.509% |
| 2025-12-29 | 32.88 | 32.94 | 32.88 | 32.94 | +0.327% | 622 | -2.667% |
| 2025-12-26 | 32.88 | 32.94 | 32.79 | 32.83 | -0.365% | 968 | -2.349% |
| 2025-12-24 | 32.85 | 32.95 | 32.82 | 32.95 | +0.603% | 31,232 | -2.705% |
| 2025-12-23 | 32.60 | 32.76 | 32.60 | 32.75 | +0.169% | 3,633 | -2.118% |
| 2025-12-22 | 32.67 | 32.72 | 32.66 | 32.70 | -0.117% | 7,564 | -1.952% |
| 2025-12-19 | 32.75 | 32.82 | 32.73 | 32.73 | -0.394% | 3,918 | -2.066% |
| 2025-12-18 | 32.85 | 32.89 | 32.84 | 32.86 | +0.378% | 5,923 | -2.453% |
| 2025-12-17 | 32.67 | 32.74 | 32.67 | 32.74 | +0.028% | 2,861 | -2.084% |
| 2025-12-16 | 32.59 | 32.75 | 32.59 | 32.73 | +0.370% | 38,165 | -2.057% |
| 2025-12-15 | 32.74 | 32.74 | 32.61 | 32.61 | +0.120% | 980 | -1.694% |
| 2025-12-12 | 32.61 | 32.61 | 32.57 | 32.57 | -1.014% | 84,635 | -1.576% |
| 2025-12-11 | 33.07 | 33.07 | 32.90 | 32.90 | -0.115% | 3,374 | -2.574% |
| 2025-12-10 | 32.86 | 32.97 | 32.86 | 32.94 | +0.370% | 6,096 | -2.686% |
| 2025-12-09 | 32.85 | 32.86 | 32.77 | 32.82 | +0.153% | 4,075 | -2.326% |
| 2025-12-08 | 32.69 | 32.81 | 32.67 | 32.77 | -0.385% | 9,037 | -2.176% |
| 2025-12-05 | 32.91 | 32.91 | 32.88 | 32.90 | -0.418% | 374 | -2.553% |
| 2025-12-04 | 33.18 | 33.18 | 33.02 | 33.03 | -0.438% | 12,987 | -2.961% |
| 2025-12-03 | 33.15 | 33.24 | 33.11 | 33.18 | +0.170% | 3,728 | -3.385% |
| 2025-12-02 | 32.99 | 33.18 | 32.99 | 33.12 | +0.284% | 4,720 | -3.221% |
| 2025-12-01 | 33.12 | 33.12 | 33.03 | 33.03 | -1.285% | 8,514 | -2.946% |
| 2025-11-28 | 33.39 | 33.46 | 33.39 | 33.46 | +0.571% | 686 | -4.194% |
| 2025-11-26 | 33.33 | 33.38 | 33.27 | 33.27 | +0.727% | 2,237 | -3.647% |
| 2025-11-25 | 32.73 | 33.03 | 32.73 | 33.03 | +1.071% | 1,005 | -2.946% |
| 2025-11-24 | 32.56 | 32.68 | 32.56 | 32.68 | +2.029% | 1,114 | -1.907% |
| 2025-11-21 | 31.68 | 32.21 | 31.68 | 32.03 | +1.188% | 5,096 | +0.084% |
| 2025-11-20 | 31.66 | 31.66 | 31.65 | 31.65 | -1.806% | 2,383 | +1.273% |
| 2025-11-19 | 32.22 | 32.38 | 32.19 | 32.24 | -0.068% | 3,463 | -0.557% |
| 2025-11-18 | 32.13 | 32.26 | 32.13 | 32.26 | -0.795% | 759 | -0.624% |
| 2025-11-17 | 32.83 | 32.89 | 32.44 | 32.52 | -0.716% | 5,824 | -1.414% |
| 2025-11-14 | 32.64 | 32.94 | 32.64 | 32.75 | +0.448% | 5,260 | -2.120% |
| 2025-11-13 | 33.19 | 33.22 | 32.60 | 32.60 | -2.165% | 2,221 | -1.681% |
| 2025-11-12 | 33.32 | 33.35 | 33.25 | 33.33 | -0.228% | 5,244 | -3.810% |
| 2025-11-11 | 33.11 | 33.40 | 33.11 | 33.40 | +0.625% | 372 | -4.029% |
| 2025-11-10 | 33.11 | 33.22 | 33.11 | 33.20 | +1.595% | 3,082 | -3.429% |
| 2025-11-07 | 32.28 | 32.67 | 32.28 | 32.67 | +0.016% | 656 | -1.889% |
| 2025-11-06 | 32.86 | 32.90 | 32.56 | 32.67 | -1.417% | 6,969 | -1.873% |
| 2025-11-05 | 32.93 | 33.18 | 32.93 | 33.14 | +0.532% | 3,791 | -3.263% |
| 2025-11-04 | 33.31 | 33.31 | 32.96 | 32.96 | -1.786% | 10,646 | -2.749% |
| 2025-11-03 | 33.67 | 33.67 | 33.51 | 33.56 | -0.339% | 45,655 | -4.486% |
| 2025-10-31 | 33.71 | 33.71 | 33.68 | 33.68 | +1.222% | 1,197 | -4.810% |
| 2025-10-30 | 33.41 | 33.41 | 33.27 | 33.27 | -1.027% | 2,170 | -3.647% |
| 2025-10-29 | 33.65 | 33.70 | 33.56 | 33.62 | -0.072% | 1,088 | -4.636% |
| 2025-10-28 | 33.56 | 33.69 | 33.53 | 33.64 | +0.354% | 2,791 | -4.704% |
| 2025-10-27 | 33.46 | 33.52 | 33.35 | 33.52 | +1.793% | 22,194 | -4.367% |
| 2025-10-24 | 32.98 | 32.98 | 32.92 | 32.93 | +0.539% | 2,002 | -2.652% |
| 2025-10-23 | 32.51 | 32.75 | 32.51 | 32.75 | +0.779% | 1,632 | -2.127% |
| 2025-10-22 | 32.79 | 32.79 | 32.50 | 32.50 | -1.530% | 949 | -1.365% |
| 2025-10-21 | 32.94 | 33.02 | 32.94 | 33.01 | +0.429% | 2,919 | -2.874% |
| 2025-10-20 | 32.74 | 32.86 | 32.74 | 32.86 | +1.494% | 457 | -2.458% |
| 2025-10-17 | 32.25 | 32.38 | 32.18 | 32.38 | +0.312% | 166,628 | -1.000% |
| 2025-10-16 | 32.70 | 32.70 | 32.22 | 32.28 | -0.524% | 2,747 | -0.691% |
| 2025-10-15 | 32.63 | 32.63 | 32.15 | 32.45 | +0.697% | 12,058 | -1.212% |
| 2025-10-14 | 32.09 | 32.23 | 32.09 | 32.23 | -0.264% | 510 | -0.523% |
| 2025-10-13 | 32.05 | 32.32 | 32.05 | 32.31 | +1.452% | 961 | -0.786% |
| 2025-10-10 | 32.73 | 32.73 | 31.85 | 31.85 | -2.708% | 2,741 | +0.655% |
| 2025-10-09 | 32.67 | 32.73 | 32.65 | 32.73 | +0.015% | 3,751 | -2.071% |
| 2025-10-08 | 32.75 | 32.79 | 32.73 | 32.73 | +1.143% | 2,868 | -2.057% |
| 2025-10-07 | 32.35 | 32.36 | 32.23 | 32.36 | -0.655% | 3,210 | -0.937% |
| 2025-10-06 | 32.46 | 32.57 | 32.43 | 32.57 | +0.721% | 2,040 | -1.586% |
| 2025-10-03 | 32.36 | 32.36 | 32.34 | 32.34 | -0.172% | 6,964 | -0.876% |
| 2025-10-02 | 32.26 | 32.40 | 32.26 | 32.40 | +0.324% | 877 | -1.047% |
| 2025-10-01 | 32.17 | 32.32 | 32.17 | 32.29 | +0.353% | 1,524 | -0.727% |
| 2025-09-30 | 32.02 | 32.18 | 32.00 | 32.18 | +0.047% | 1,774 | -0.376% |
| 2025-09-29 | 32.17 | 32.17 | 32.13 | 32.16 | +0.425% | 665 | -0.329% |
| 2025-09-26 | 32.06 | 32.06 | 31.87 | 32.03 | +0.730% | 1,926 | +0.094% |
| 2025-09-25 | 31.76 | 31.86 | 31.75 | 31.79 | -0.458% | 1,321 | +0.825% |
| 2025-09-24 | 31.95 | 31.95 | 31.88 | 31.94 | -0.123% | 634 | +0.363% |
| 2025-09-23 | 32.10 | 32.10 | 31.97 | 31.98 | -0.562% | 1,645 | +0.240% |
| 2025-09-22 | 31.95 | 32.16 | 31.95 | 32.16 | +0.512% | 1,597 | -0.323% |
| 2025-09-19 | 31.86 | 32.00 | 31.86 | 32.00 | +0.616% | 468 | +0.187% |
| 2025-09-18 | 31.86 | 31.86 | 31.80 | 31.80 | +0.679% | 1,203 | +0.804% |
| 2025-09-17 | 31.59 | 31.60 | 31.55 | 31.59 | +0.011% | 2,089 | +1.488% |
| 2025-09-16 | 31.63 | 31.64 | 31.58 | 31.58 | -0.557% | 2,042 | +1.500% |
| 2025-09-15 | 31.72 | 31.78 | 31.72 | 31.76 | +0.457% | 2,329 | +0.935% |
| 2025-09-12 | 31.60 | 31.62 | 31.57 | 31.62 | -0.308% | 747 | +1.396% |
| 2025-09-11 | 31.64 | 31.72 | 31.64 | 31.71 | +0.738% | 1,545 | +1.083% |
| 2025-09-10 | 31.57 | 31.57 | 31.45 | 31.48 | +0.643% | 1,647 | +1.829% |
| 2025-09-09 | 31.15 | 31.28 | 31.15 | 31.28 | +0.304% | 417 | +2.483% |
| 2025-09-08 | 31.17 | 31.21 | 31.15 | 31.19 | +0.102% | 398 | +2.795% |
| 2025-09-05 | 31.35 | 31.35 | 31.15 | 31.15 | -0.541% | 1,171 | +2.901% |
| 2025-09-04 | 31.21 | 31.32 | 31.21 | 31.32 | +0.456% | 1,090 | +2.344% |
| 2025-09-03 | 31.18 | 31.18 | 31.18 | 31.18 | +0.098% | 350 | +2.810% |
| 2025-09-02 | 31.02 | 31.15 | 30.85 | 31.15 | -0.654% | 2,523 | +2.911% |
| 2025-08-29 | 31.33 | 31.38 | 31.31 | 31.36 | -0.760% | 1,319 | +2.238% |
| 2025-08-28 | 31.39 | 31.64 | 31.39 | 31.60 | +0.398% | 1,524 | +1.461% |
| 2025-08-27 | 31.45 | 31.53 | 31.45 | 31.47 | +0.181% | 4,833 | +1.865% |
| 2025-08-26 | 31.32 | 31.41 | 31.32 | 31.41 | +0.497% | 3,058 | +2.049% |
| 2025-08-25 | 31.36 | 31.37 | 31.26 | 31.26 | -0.453% | 5,817 | +2.556% |
| 2025-08-22 | 31.56 | 31.56 | 31.40 | 31.40 | +1.392% | 3,585 | +2.092% |
| 2025-08-21 | 30.97 | 31.08 | 30.94 | 30.97 | -0.413% | 1,664 | +3.513% |
| 2025-08-20 | 31.04 | 31.10 | 30.85 | 31.10 | -0.109% | 1,938 | +3.085% |
| 2025-08-19 | 31.14 | 31.15 | 31.11 | 31.13 | -0.467% | 2,530 | +2.973% |
| 2025-08-18 | 31.24 | 31.29 | 31.21 | 31.28 | +0.205% | 3,440 | +2.492% |
| 2025-08-15 | 31.21 | 31.21 | 31.21 | 31.21 | -0.538% | 749 | +2.702% |
| 2025-08-14 | 31.25 | 31.38 | 31.25 | 31.38 | -0.213% | 252 | +2.149% |
| 2025-08-13 | 31.46 | 31.46 | 31.31 | 31.45 | +0.224% | 1,017 | +1.931% |
| 2025-08-12 | 31.30 | 31.38 | 31.23 | 31.38 | +1.085% | 1,518 | +2.160% |
| 2025-08-11 | 31.04 | 31.04 | 31.04 | 31.04 | -0.449% | 183 | +3.268% |
| 2025-08-08 | 31.23 | 31.23 | 31.18 | 31.18 | +0.201% | 7,523 | +2.804% |
| 2025-08-07 | 31.34 | 31.34 | 31.02 | 31.12 | -0.032% | 6,713 | +3.010% |
| 2025-08-06 | 31.00 | 31.21 | 30.97 | 31.13 | +0.549% | 13,694 | +2.977% |
| 2025-08-05 | 30.96 | 30.99 | 30.93 | 30.96 | -0.636% | 15,542 | +3.543% |
| 2025-08-04 | 31.00 | 31.16 | 31.00 | 31.16 | +1.500% | 5,245 | +2.884% |
| 2025-08-01 | 30.69 | 30.70 | 30.69 | 30.70 | -1.607% | 280 | +4.427% |
| 2025-07-31 | 31.30 | 31.35 | 31.20 | 31.20 | +0.093% | 77,192 | +2.749% |
| 2025-07-30 | 31.04 | 31.17 | 31.04 | 31.17 | +0.192% | 1,273 | +2.845% |
| 2025-07-29 | 31.09 | 31.16 | 31.09 | 31.11 | -0.341% | 1,004 | +3.042% |
| 2025-07-28 | 31.22 | 31.22 | 31.22 | 31.22 | -0.267% | 18 | +2.691% |
| 2025-07-25 | 31.28 | 31.30 | 31.28 | 31.30 | +0.498% | 327 | +2.417% |
| 2025-07-24 | 31.15 | 31.15 | 31.15 | 31.15 | +0.212% | 5 | +2.926% |
| 2025-07-23 | 31.06 | 31.08 | 31.03 | 31.08 | +0.480% | 1,199 | +3.145% |
| 2025-07-22 | 30.91 | 30.93 | 30.91 | 30.93 | +0.150% | 534 | +3.640% |
| 2025-07-21 | 31.04 | 31.04 | 30.88 | 30.88 | +0.062% | 299 | +3.796% |
| 2025-07-18 | 30.84 | 30.87 | 30.84 | 30.87 | +0.286% | 239 | +3.860% |
| 2025-07-17 | 30.69 | 30.78 | 30.69 | 30.78 | +0.822% | 2,371 | +4.158% |
| 2025-07-16 | 30.45 | 30.53 | 30.34 | 30.53 | +0.220% | 3,744 | +5.014% |
| 2025-07-15 | 30.58 | 30.58 | 30.46 | 30.46 | -0.558% | 868 | +5.245% |
| 2025-07-14 | 30.54 | 30.63 | 30.52 | 30.63 | +0.492% | 1,659 | +4.658% |
| 2025-07-11 | 30.45 | 30.50 | 30.44 | 30.48 | -0.337% | 2,279 | +5.173% |
| 2025-07-10 | 30.51 | 30.64 | 30.51 | 30.58 | +0.098% | 448 | +4.819% |
| 2025-07-09 | 30.53 | 30.55 | 30.46 | 30.55 | +0.731% | 1,462 | +4.921% |
| 2025-07-08 | 30.31 | 30.35 | 30.29 | 30.33 | -0.345% | 26,541 | +5.688% |
| 2025-07-07 | 30.44 | 30.44 | 30.44 | 30.44 | -0.401% | 93 | +5.324% |
| 2025-07-03 | 30.52 | 30.61 | 30.52 | 30.56 | +1.052% | 1,832 | +4.902% |
| 2025-07-02 | 30.19 | 30.24 | 30.15 | 30.24 | -0.048% | 3,635 | +6.005% |
| 2025-07-01 | 30.11 | 30.30 | 30.11 | 30.26 | -0.247% | 1,949 | +5.954% |
| 2025-06-30 | 30.43 | 30.43 | 30.24 | 30.33 | +0.272% | 1,622 | +5.693% |
| 2025-06-27 | 30.09 | 30.25 | 30.08 | 30.25 | +0.792% | 7,306 | +5.981% |
| 2025-06-26 | 29.75 | 30.01 | 29.30 | 30.01 | +0.747% | 25,614 | +6.820% |
| 2025-06-25 | 29.99 | 29.99 | 29.77 | 29.79 | -0.690% | 18,865 | +7.619% |
| 2025-06-24 | 29.84 | 30.03 | 29.84 | 29.99 | +0.771% | 8,706 | +6.876% |
| 2025-06-23 | 29.59 | 29.88 | 29.53 | 29.77 | +1.090% | 10,884 | +7.700% |
| 2025-06-20 | 29.52 | 29.52 | 29.44 | 29.44 | -0.032% | 358 | +8.874% |
| 2025-06-18 | 29.59 | 29.66 | 29.45 | 29.45 | -0.094% | 1,215 | +8.839% |
| 2025-06-17 | 29.60 | 29.67 | 29.32 | 29.48 | -0.637% | 8,436 | +8.737% |
| 2025-06-16 | 29.65 | 29.69 | 29.65 | 29.67 | +0.899% | 1,694 | +8.044% |
| 2025-06-13 | 29.59 | 29.59 | 29.41 | 29.41 | -1.119% | 1,107 | +9.016% |
| 2025-06-12 | 29.74 | 29.74 | 29.74 | 29.74 | -0.065% | 55 | +7.796% |
| 2025-06-11 | 29.91 | 29.91 | 29.76 | 29.76 | -0.377% | 1,716 | +7.726% |
| 2025-06-10 | 29.82 | 29.87 | 29.81 | 29.87 | -0.099% | 723 | +7.320% |
| 2025-06-09 | 29.74 | 29.90 | 29.74 | 29.90 | +0.233% | 774 | +7.213% |
| 2025-06-06 | 29.81 | 29.83 | 29.74 | 29.83 | +1.020% | 3,919 | +7.463% |
| 2025-06-05 | 29.69 | 29.69 | 29.53 | 29.53 | -1.154% | 1,494 | +8.559% |
| 2025-06-04 | 29.90 | 29.95 | 29.87 | 29.87 | -0.086% | 2,020 | +7.307% |
| 2025-06-03 | 29.77 | 29.91 | 29.77 | 29.90 | +0.402% | 1,103 | +7.215% |
| 2025-06-02 | 29.50 | 29.78 | 29.50 | 29.78 | +0.196% | 6,504 | +7.645% |
| 2025-05-30 | 29.78 | 29.78 | 29.72 | 29.72 | +0.040% | 239 | +7.856% |
| 2025-05-29 | 29.70 | 29.71 | 29.70 | 29.71 | +0.913% | 1,423 | +7.899% |
| 2025-05-28 | 29.40 | 29.48 | 29.35 | 29.44 | -0.679% | 8,844 | +8.885% |
| 2025-05-27 | 29.50 | 29.66 | 29.50 | 29.64 | +1.593% | 2,303 | +8.145% |
| 2025-05-23 | 29.19 | 29.19 | 29.14 | 29.18 | +0.181% | 4,686 | +9.867% |
| 2025-05-22 | 28.76 | 29.12 | 28.76 | 29.12 | +0.361% | 10,024 | +10.067% |
| 2025-05-21 | 29.33 | 29.33 | 29.02 | 29.02 | -1.727% | 624 | +10.465% |
| 2025-05-20 | 29.41 | 29.56 | 29.41 | 29.53 | -0.671% | 1,126 | +8.557% |
| 2025-05-19 | 29.40 | 29.73 | 29.34 | 29.73 | -0.288% | 2,306 | +7.829% |
| 2025-05-16 | 29.82 | 29.82 | 29.82 | 29.82 | +0.422% | 19 | +7.518% |
| 2025-05-15 | 29.74 | 29.74 | 29.69 | 29.69 | +0.840% | 2,669 | +7.972% |
| 2025-05-14 | 29.58 | 29.58 | 29.44 | 29.44 | -0.704% | 2,850 | +8.879% |
| 2025-05-13 | 29.61 | 29.65 | 29.53 | 29.65 | -0.562% | 853 | +8.113% |
| 2025-05-12 | 29.75 | 29.89 | 29.75 | 29.82 | -0.771% | 2,150 | +7.505% |
| 2025-05-09 | 29.95 | 30.10 | 29.95 | 30.05 | +0.024% | 1,220 | +6.675% |
| 2025-05-08 | 30.27 | 30.27 | 30.03 | 30.04 | -0.967% | 1,082 | +6.701% |
| 2025-05-07 | 30.41 | 30.45 | 30.34 | 30.34 | +0.324% | 1,389 | +5.669% |
| 2025-05-06 | 29.88 | 30.24 | 29.88 | 30.24 | +0.332% | 7,932 | +6.011% |
| 2025-05-05 | 30.04 | 30.14 | 30.04 | 30.14 | -0.630% | 6,853 | +6.363% |
| 2025-05-02 | 30.30 | 30.33 | 30.21 | 30.33 | -0.821% | 7,848 | +5.693% |
| 2025-05-01 | 30.55 | 30.64 | 30.52 | 30.58 | -0.646% | 1,497 | +4.826% |
| 2025-04-30 | 30.78 | 30.79 | 30.77 | 30.78 | +0.000% | 4,943 | +4.148% |
| 2025-04-29 | 30.79 | 30.79 | 30.77 | 30.78 | +0.032% | 13,814 | +4.148% |
| 2025-04-28 | 30.72 | 30.79 | 30.72 | 30.77 | +0.001% | 2,876 | +4.182% |
| 2025-04-25 | 30.78 | 30.79 | 30.76 | 30.77 | +0.035% | 20,794 | +4.183% |
| 2025-04-24 | 30.76 | 30.77 | 30.76 | 30.76 | +0.039% | 4,168 | +4.219% |
| 2025-04-23 | 30.67 | 30.76 | 30.67 | 30.75 | +0.022% | 1,464 | +4.260% |
| 2025-04-22 | 30.67 | 30.77 | 30.67 | 30.74 | -0.017% | 3,291 | +4.284% |
| 2025-04-21 | 30.68 | 30.77 | 30.68 | 30.75 | 0.000% | 1,786 | +4.266% |