Dark

PWS
Pacer WealthShield ETF
stock BATS ETF

Market Open

Oct 15, 2025 11:00:50 AM EDT

32.59USD0.000%(+32.59)12,058

32.74Bid 32.84Ask 0.10Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-15	32.630000	32.630000	32.5900	32.5900	-0.443%	12,058	0.000%
2025-10-09	32.671000	32.734900	32.6510	32.7349	+0.015%	3,751	-0.443%
2025-10-08	32.746000	32.790000	32.7300	32.7300	+1.143%	2,868	-0.428%
2025-10-07	32.350000	32.360000	32.2300	32.3600	-0.655%	3,210	+0.711%
2025-10-06	32.462000	32.573300	32.4300	32.5733	+0.721%	2,040	+0.051%
2025-10-03	32.358000	32.360000	32.3400	32.3401	-0.172%	6,964	+0.773%
2025-10-02	32.260000	32.395900	32.2600	32.3959	+0.324%	877	+0.599%
2025-10-01	32.170000	32.320000	32.1700	32.2914	+0.353%	1,524	+0.925%
2025-09-30	32.020000	32.177700	32.0000	32.1777	+0.047%	1,774	+1.281%
2025-09-29	32.171000	32.171000	32.1300	32.1626	+0.425%	665	+1.329%
2025-09-26	32.060000	32.060000	31.8660	32.0266	+0.730%	1,926	+1.759%
2025-09-25	31.760000	31.855800	31.7512	31.7944	-0.458%	1,321	+2.502%
2025-09-24	31.950000	31.950000	31.8800	31.9407	-0.123%	634	+2.033%
2025-09-23	32.099418	32.099418	31.9665	31.9800	-0.562%	1,645	+1.907%
2025-09-22	31.949300	32.160800	31.9493	32.1608	+0.512%	1,597	+1.335%
2025-09-19	31.862800	31.997100	31.8628	31.9971	+0.616%	468	+1.853%
2025-09-18	31.860000	31.860000	31.8012	31.8012	+0.679%	1,203	+2.480%
2025-09-17	31.590000	31.600000	31.5500	31.5867	+0.011%	2,089	+3.176%
2025-09-16	31.626000	31.640000	31.5800	31.5832	-0.557%	2,042	+3.188%
2025-09-15	31.720000	31.781900	31.7200	31.7600	+0.457%	2,329	+2.613%
2025-09-12	31.600000	31.615600	31.5700	31.6156	-0.308%	747	+3.082%
2025-09-11	31.637000	31.717000	31.6370	31.7132	+0.738%	1,545	+2.765%
2025-09-10	31.570000	31.570000	31.4500	31.4810	+0.643%	1,647	+3.523%
2025-09-09	31.150000	31.280000	31.1500	31.2800	+0.304%	417	+4.188%
2025-09-08	31.170000	31.210000	31.1500	31.1851	+0.102%	398	+4.505%
2025-09-05	31.352700	31.352700	31.1532	31.1532	-0.541%	1,171	+4.612%
2025-09-04	31.211600	31.322700	31.2116	31.3227	+0.456%	1,090	+4.046%
2025-09-03	31.180000	31.180500	31.1800	31.1805	+0.098%	350	+4.520%
2025-09-02	31.020000	31.150000	30.8500	31.1500	-0.654%	2,523	+4.623%
2025-08-29	31.330000	31.380000	31.3100	31.3550	-0.760%	1,319	+3.939%
2025-08-28	31.390000	31.639000	31.3900	31.5951	+0.398%	1,524	+3.149%
2025-08-27	31.450000	31.530000	31.4500	31.4700	+0.181%	4,833	+3.559%
2025-08-26	31.320000	31.413000	31.3170	31.4130	+0.497%	3,058	+3.747%
2025-08-25	31.359700	31.370000	31.2578	31.2578	-0.453%	5,817	+4.262%
2025-08-22	31.560000	31.560000	31.4000	31.4000	+1.392%	3,585	+3.790%
2025-08-21	30.971000	31.080000	30.9400	30.9689	-0.413%	1,664	+5.235%
2025-08-20	31.040500	31.097300	30.8500	31.0973	-0.109%	1,938	+4.800%
2025-08-19	31.141000	31.150000	31.1100	31.1312	-0.467%	2,530	+4.686%
2025-08-18	31.240000	31.290000	31.2076	31.2774	+0.205%	3,440	+4.197%
2025-08-15	31.210000	31.213500	31.2100	31.2135	-0.538%	749	+4.410%
2025-08-14	31.250000	31.382400	31.2500	31.3824	-0.213%	252	+3.848%
2025-08-13	31.460000	31.460000	31.3100	31.4495	+0.224%	1,017	+3.626%
2025-08-12	31.300000	31.379100	31.2305	31.3791	+1.085%	1,518	+3.859%
2025-08-11	31.042400	31.042400	31.0424	31.0424	-0.449%	183	+4.985%
2025-08-08	31.230000	31.230000	31.1824	31.1824	+0.201%	7,523	+4.514%
2025-08-07	31.335600	31.335600	31.0200	31.1200	-0.032%	6,713	+4.724%
2025-08-06	31.000000	31.210000	30.9700	31.1300	+0.549%	13,694	+4.690%
2025-08-05	30.965000	30.990000	30.9300	30.9600	-0.636%	15,542	+5.265%
2025-08-04	31.000000	31.158200	31.0000	31.1582	+1.500%	5,245	+4.595%
2025-08-01	30.692500	30.697700	30.6925	30.6977	-1.607%	280	+6.164%
2025-07-31	31.296700	31.350000	31.1990	31.1990	+0.093%	77,192	+4.458%
2025-07-30	31.040000	31.170000	31.0400	31.1700	+0.192%	1,273	+4.556%
2025-07-29	31.090000	31.160000	31.0900	31.1104	-0.341%	1,004	+4.756%
2025-07-28	31.216900	31.216900	31.2169	31.2169	-0.267%	18	+4.399%
2025-07-25	31.280100	31.300400	31.2801	31.3004	+0.498%	327	+4.120%
2025-07-24	31.145400	31.145400	31.1454	31.1454	+0.212%	5	+4.638%
2025-07-23	31.060000	31.079400	31.0333	31.0794	+0.480%	1,199	+4.860%
2025-07-22	30.909400	30.930800	30.9094	30.9308	+0.150%	534	+5.364%
2025-07-21	31.040000	31.040000	30.8844	30.8844	+0.062%	299	+5.523%
2025-07-18	30.840100	30.865300	30.8401	30.8653	+0.286%	239	+5.588%
2025-07-17	30.690000	30.780000	30.6900	30.7772	+0.822%	2,371	+5.890%
2025-07-16	30.450000	30.530000	30.3400	30.5262	+0.220%	3,744	+6.761%
2025-07-15	30.580000	30.580000	30.4592	30.4592	-0.558%	868	+6.996%
2025-07-14	30.540000	30.630000	30.5213	30.6300	+0.492%	1,659	+6.399%
2025-07-11	30.451600	30.500000	30.4400	30.4800	-0.337%	2,279	+6.923%
2025-07-10	30.506000	30.640000	30.5060	30.5831	+0.098%	448	+6.562%
2025-07-09	30.529900	30.553200	30.4576	30.5532	+0.731%	1,462	+6.666%
2025-07-08	30.310000	30.350000	30.2900	30.3316	-0.345%	26,541	+7.446%
2025-07-07	30.436500	30.436500	30.4365	30.4365	-0.401%	93	+7.075%
2025-07-03	30.520000	30.610000	30.5200	30.5589	+1.052%	1,832	+6.647%
2025-07-02	30.190000	30.240800	30.1500	30.2408	-0.048%	3,635	+7.768%
2025-07-01	30.110000	30.300000	30.1100	30.2553	-0.247%	1,949	+7.717%
2025-06-30	30.430000	30.430000	30.2400	30.3302	+0.272%	1,622	+7.451%
2025-06-27	30.090000	30.247800	30.0800	30.2478	+0.792%	7,306	+7.743%
2025-06-26	29.750000	30.010000	29.3000	30.0100	+0.747%	25,614	+8.597%
2025-06-25	29.990000	29.990000	29.7708	29.7874	-0.690%	18,865	+9.409%
2025-06-24	29.840000	30.030000	29.8400	29.9945	+0.771%	8,706	+8.653%
2025-06-23	29.590000	29.880000	29.5300	29.7650	+1.090%	10,884	+9.491%
2025-06-20	29.520000	29.520000	29.4440	29.4440	-0.032%	358	+10.685%
2025-06-18	29.590000	29.660000	29.4533	29.4533	-0.094%	1,215	+10.650%
2025-06-17	29.600000	29.670000	29.3200	29.4810	-0.637%	8,436	+10.546%
2025-06-16	29.650000	29.690000	29.6500	29.6700	+0.899%	1,694	+9.842%
2025-06-13	29.590000	29.590000	29.4057	29.4057	-1.119%	1,107	+10.829%
2025-06-12	29.738400	29.738400	29.7384	29.7384	-0.065%	55	+9.589%
2025-06-11	29.910000	29.910000	29.7578	29.7578	-0.377%	1,716	+9.518%
2025-06-10	29.816200	29.870300	29.8100	29.8703	-0.099%	723	+9.105%
2025-06-09	29.740000	29.900000	29.7400	29.9000	+0.233%	774	+8.997%
2025-06-06	29.810000	29.830500	29.7400	29.8305	+1.020%	3,919	+9.251%
2025-06-05	29.690000	29.690000	29.5294	29.5294	-1.154%	1,494	+10.365%
2025-06-04	29.900200	29.950000	29.8740	29.8740	-0.086%	2,020	+9.092%
2025-06-03	29.770000	29.910000	29.7700	29.8996	+0.402%	1,103	+8.998%
2025-06-02	29.500000	29.780000	29.5000	29.7800	+0.196%	6,504	+9.436%
2025-05-30	29.780000	29.780000	29.7218	29.7218	+0.040%	239	+9.650%
2025-05-29	29.701600	29.710000	29.7016	29.7100	+0.913%	1,423	+9.694%
2025-05-28	29.396800	29.480000	29.3500	29.4411	-0.679%	8,844	+10.696%
2025-05-27	29.500000	29.660000	29.5000	29.6425	+1.593%	2,303	+9.943%
2025-05-23	29.190000	29.190000	29.1400	29.1777	+0.181%	4,686	+11.695%
2025-05-22	28.760000	29.124900	28.7600	29.1249	+0.361%	10,024	+11.897%
2025-05-21	29.330000	29.330000	29.0200	29.0200	-1.727%	624	+12.302%
2025-05-20	29.410000	29.560000	29.4100	29.5300	-0.671%	1,126	+10.362%
2025-05-19	29.398000	29.729400	29.3400	29.7294	-0.288%	2,306	+9.622%
2025-05-16	29.815400	29.815400	29.8154	29.8154	+0.422%	19	+9.306%
2025-05-15	29.740000	29.740000	29.6900	29.6900	+0.840%	2,669	+9.768%
2025-05-14	29.580000	29.580000	29.4427	29.4427	-0.704%	2,850	+10.690%
2025-05-13	29.610000	29.651300	29.5300	29.6513	-0.562%	853	+9.911%
2025-05-12	29.750000	29.890000	29.7500	29.8190	-0.771%	2,150	+9.293%
2025-05-09	29.950000	30.100000	29.9500	30.0508	+0.024%	1,220	+8.450%
2025-05-08	30.270000	30.270000	30.0300	30.0436	-0.967%	1,082	+8.476%
2025-05-07	30.410000	30.450000	30.3370	30.3370	+0.324%	1,389	+7.427%
2025-05-06	29.880000	30.239000	29.8800	30.2390	+0.332%	7,932	+7.775%
2025-05-05	30.035800	30.140000	30.0358	30.1390	-0.630%	6,853	+8.132%
2025-05-02	30.305000	30.330000	30.2100	30.3300	-0.821%	7,848	+7.451%
2025-05-01	30.555000	30.640000	30.5200	30.5811	-0.646%	1,497	+6.569%
2025-04-30	30.780000	30.790000	30.7700	30.7800	+0.000%	4,943	+5.880%
2025-04-29	30.790000	30.790000	30.7700	30.7799	+0.032%	13,814	+5.881%
2025-04-28	30.720000	30.790000	30.7200	30.7700	+0.001%	2,876	+5.915%
2025-04-25	30.780000	30.790000	30.7600	30.7697	+0.035%	20,794	+5.916%
2025-04-24	30.760000	30.770000	30.7590	30.7590	+0.039%	4,168	+5.953%
2025-04-23	30.670000	30.760000	30.6700	30.7469	+0.022%	1,464	+5.994%
2025-04-22	30.670000	30.770000	30.6700	30.7400	-0.017%	3,291	+6.018%
2025-04-21	30.680000	30.770000	30.6800	30.7452	+0.072%	1,786	+6.000%
2025-04-17	30.740000	30.740000	30.7200	30.7230	-0.007%	3,342	+6.077%
2025-04-16	30.740000	30.750000	30.7200	30.7250	-0.001%	9,796	+6.070%
2025-04-15	30.750000	30.750000	30.7101	30.7252	+0.017%	5,080	+6.069%
2025-04-14	30.740000	30.770000	30.7200	30.7200	0.000%	14,445	+6.087%
2025-04-11	30.630000	30.750000	30.6300	30.7200	+0.033%	104,274	+6.087%
2025-04-10	30.710000	30.710000	30.7100	30.7100	0.000%	102	+6.122%
2025-04-09	30.630000	30.740000	30.6300	30.7100	-0.033%	103,543	+6.122%
2025-04-08	30.690000	30.730000	30.6900	30.7200	0.000%	2,464	+6.087%
2025-04-07	30.720000	30.720000	30.6900	30.7200	+0.163%	3,032	+6.087%
2025-04-04	30.710000	30.710000	30.6700	30.6700	-0.130%	1,139	+6.260%
2025-04-03	30.700000	30.710000	30.6900	30.7100	+0.049%	17,158	+6.122%
2025-04-02	30.709900	30.720000	30.6800	30.6950	+0.033%	5,806	+6.174%
2025-04-01	30.600000	30.720000	30.6000	30.6850	-0.432%	10,419	+6.208%
2025-03-31	30.900000	30.900000	30.6500	30.8180	+0.854%	1,397	+5.750%
2025-03-28	30.580000	30.580000	30.5400	30.5571	+1.401%	767	+6.653%
2025-03-27	30.090000	30.150000	30.0700	30.1350	-0.365%	5,291	+8.147%
2025-03-26	30.260000	30.320000	30.1800	30.2453	-0.676%	7,972	+7.752%
2025-03-25	30.440000	30.550000	30.4400	30.4513	+0.093%	4,018	+7.023%
2025-03-24	30.530000	30.530000	30.4231	30.4231	-1.122%	2,822	+7.123%
2025-03-21	30.820000	30.910000	30.7684	30.7684	-0.575%	2,273	+5.920%
2025-03-20	31.050000	31.050000	30.9400	30.9463	+0.055%	6,918	+5.311%
2025-03-19	30.750000	30.929200	30.6700	30.9292	+0.457%	926	+5.370%
2025-03-18	30.641300	30.788400	30.6413	30.7884	+0.206%	939	+5.852%
2025-03-17	30.730000	30.850000	30.7100	30.7251	+0.388%	2,131	+6.070%
2025-03-14	30.570000	30.660000	30.5600	30.6064	-0.578%	9,521	+6.481%
2025-03-13	30.500000	30.784400	30.4000	30.7844	+0.668%	6,557	+5.865%
2025-03-12	30.610000	30.635000	30.5650	30.5800	-0.527%	4,054	+6.573%
2025-03-11	30.905000	31.080000	30.7419	30.7419	-0.769%	6,709	+6.012%
2025-03-10	31.030000	31.030000	30.8110	30.9800	+1.209%	6,439	+5.197%
2025-03-07	30.850000	30.850000	30.6100	30.6100	-0.390%	3,747	+6.468%
2025-03-06	30.600000	30.770000	30.6000	30.7300	-0.518%	4,411	+6.053%
2025-03-05	31.020000	31.036000	30.7401	30.8900	-0.646%	11,466	+5.503%
2025-03-04	31.415000	31.415000	31.0900	31.0908	-1.518%	932	+4.822%
2025-03-03	30.960000	31.570000	30.9150	31.5700	+1.435%	50,468	+3.231%
2025-02-28	30.640000	31.123500	30.6200	31.1235	+1.580%	838	+4.712%
2025-02-27	31.020000	31.020000	30.6394	30.6394	-1.291%	321	+6.366%
2025-02-26	31.000000	31.340000	30.9800	31.0400	+0.220%	37,784	+4.994%
2025-02-25	30.950000	30.971900	30.9500	30.9719	-0.395%	988	+5.224%
2025-02-24	31.090000	31.220000	31.0900	31.0947	-0.529%	16,318	+4.809%
2025-02-21	31.330000	31.330000	31.1500	31.2600	-1.795%	1,442	+4.255%
2025-02-20	31.760000	31.840000	31.7600	31.8313	-0.914%	2,394	+2.384%
2025-02-19	31.920000	32.125000	31.9200	32.1250	+0.046%	1,365	+1.447%
2025-02-18	32.158500	32.158500	32.0800	32.1101	+0.065%	3,427	+1.495%
2025-02-14	32.090000	32.150000	32.0800	32.0894	-0.044%	966	+1.560%
2025-02-13	31.889000	32.103400	31.8890	32.1034	+0.720%	683	+1.516%
2025-02-12	31.680000	31.940000	31.6800	31.8739	-0.113%	1,522	+2.247%
2025-02-11	31.730000	31.940000	31.7300	31.9100	-0.375%	2,409	+2.131%
2025-02-10	31.965000	32.030000	31.9650	32.0300	+0.439%	1,476	+1.748%
2025-02-07	32.090000	32.090000	31.8701	31.8900	-0.711%	655	+2.195%
2025-02-06	32.060000	32.150000	32.0101	32.1185	+0.182%	1,222	+1.468%
2025-02-05	31.920500	32.070000	31.9205	32.0600	+0.125%	3,448	+1.653%
2025-02-04	31.970000	32.020000	31.9700	32.0200	+0.294%	21,331	+1.780%
2025-02-03	31.920000	31.926100	31.9200	31.9261	-0.451%	106	+2.079%
2025-01-31	32.250000	32.310000	32.0707	32.0707	-0.278%	2,042	+1.619%
2025-01-30	31.970000	32.220000	31.9700	32.1600	+1.094%	6,891	+1.337%
2025-01-29	31.811900	31.811900	31.8119	31.8119	-0.177%	0	+2.446%
2025-01-28	31.868400	31.868400	31.8684	31.8684	+0.095%	60	+2.264%
2025-01-27	31.590000	31.838000	31.5900	31.8380	-0.658%	3,198	+2.362%
2025-01-24	32.100000	32.100000	32.0490	32.0490	+0.093%	1,623	+1.688%
2025-01-23	31.980000	32.019300	31.9800	32.0193	+0.658%	236	+1.782%
2025-01-22	31.950000	31.950000	31.8100	31.8100	-0.269%	2,918	+2.452%
2025-01-21	31.895800	31.895800	31.8958	31.8958	+1.240%	35	+2.176%
2025-01-17	31.515000	31.515000	31.5051	31.5051	+0.877%	359	+3.444%
2025-01-16	31.070000	31.231100	31.0700	31.2311	+0.692%	109	+4.351%
2025-01-15	31.016400	31.016400	31.0164	31.0164	+1.924%	74	+5.073%
2025-01-14	30.380000	30.430800	30.3800	30.4308	+0.724%	533	+7.095%
2025-01-13	30.032500	30.212000	30.0325	30.2120	+0.111%	379	+7.871%
2025-01-10	30.129900	30.200100	30.1299	30.1784	-1.280%	2,107	+7.991%
2025-01-08	30.300000	30.569800	30.3000	30.5698	+0.275%	1,387	+6.608%
2025-01-07	30.570000	30.630000	30.4860	30.4860	-0.891%	1,287	+6.902%
2025-01-06	30.870000	30.870000	30.7200	30.7600	+0.147%	5,316	+5.949%
2025-01-03	30.510000	30.715000	30.5100	30.7148	+1.200%	7,917	+6.105%
2025-01-02	30.450000	30.479700	30.2000	30.3507	-0.182%	2,127	+7.378%
2024-12-31	30.470000	30.470000	30.4061	30.4061	-0.387%	1,001	+7.182%
2024-12-30	30.420000	30.524100	30.3300	30.5241	-0.875%	693	+6.768%
2024-12-27	30.820000	30.820000	30.7299	30.7935	-1.794%	3,384	+5.834%
2024-12-26	31.310000	31.356100	31.3100	31.3561	-0.019%	100	+3.935%
2024-12-24	31.220000	31.362000	31.2200	31.3620	+1.082%	193	+3.916%
2024-12-23	30.800000	31.026400	30.8000	31.0264	+0.547%	374	+5.040%
2024-12-20	31.109600	31.110000	30.8576	30.8576	+0.864%	1,008	+5.614%
2024-12-19	30.760000	30.760000	30.5932	30.5932	-0.491%	618	+6.527%
2024-12-18	31.630000	31.630000	30.7441	30.7441	-2.935%	314	+6.004%
2024-12-17	31.630000	31.685000	31.6100	31.6738	-0.154%	753	+2.893%
2024-12-16	31.748100	31.849100	31.7228	31.7228	+0.278%	898	+2.734%
2024-12-13	31.640000	31.640000	31.6100	31.6348	+0.044%	5,232	+3.019%
2024-12-12	31.640000	31.640000	31.6208	31.6208	-0.220%	529	+3.065%
2024-12-11	31.590000	31.729900	31.5900	31.6905	+0.498%	3,963	+2.838%
2024-12-10	31.640000	31.640000	31.5335	31.5335	-0.591%	2,072	+3.350%
2024-12-09	31.830000	31.830000	31.7100	31.7211	-0.487%	2,171	+2.739%
2024-12-06	31.881400	31.881400	31.8400	31.8763	+0.216%	2,092	+2.239%
2024-12-05	31.770000	31.820000	31.7700	31.8076	+0.294%	817	+2.460%
2024-12-04	31.650000	31.714400	31.6400	31.7144	+0.464%	950	+2.761%
2024-12-03	31.570000	31.570100	31.5680	31.5680	-0.231%	477	+3.237%
2024-12-02	31.700900	31.700900	31.6100	31.6412	-0.318%	3,082	+2.999%
2024-11-29	31.570000	31.742200	31.5700	31.7422	+0.386%	240	+2.671%
2024-11-27	31.610000	31.620300	31.6100	31.6203	-0.244%	570	+3.067%
2024-11-26	31.380000	31.697500	31.3800	31.6975	+1.076%	2,489	+2.816%
2024-11-25	31.485300	31.485300	31.3200	31.3601	+0.427%	1,233	+3.922%
2024-11-22	31.202500	31.226800	31.2025	31.2268	+0.448%	455	+4.365%
2024-11-21	31.087500	31.087500	31.0875	31.0875	+0.829%	45	+4.833%
2024-11-20	30.740000	30.831900	30.7400	30.8319	-0.225%	286	+5.702%
2024-11-19	30.520000	30.901500	30.5200	30.9015	+0.604%	1,054	+5.464%
2024-11-18	30.470000	30.715900	30.4700	30.7159	+0.611%	387	+6.101%
2024-11-15	30.410000	30.529300	30.4100	30.5293	-0.548%	565	+6.750%
2024-11-14	30.800000	30.800000	30.6975	30.6975	-0.624%	2,268	+6.165%
2024-11-13	30.830000	30.920000	30.8300	30.8902	+0.342%	2,855	+5.503%
2024-11-12	30.890000	30.890000	30.7050	30.7848	-0.566%	930	+5.864%
2024-11-11	30.980000	31.097500	30.9400	30.9600	0.000%	2,111	+5.265%
2024-11-08	30.620000	30.960000	30.6200	30.9600	+1.176%	723	+5.265%
2024-11-07	30.540000	30.650000	30.5400	30.6000	+1.023%	1,232	+6.503%
2024-11-06	30.160000	30.290000	30.1600	30.2900	+0.198%	4,296	+7.593%
2024-11-05	29.740000	30.230000	29.7400	30.2300	+1.375%	626	+7.807%
2024-11-04	29.920000	29.920000	29.8200	29.8200	-0.221%	540	+9.289%
2024-11-01	29.920000	29.920000	29.8859	29.8859	+0.065%	2,196	+9.048%
2024-10-31	29.769800	29.905600	29.7698	29.8665	+0.135%	1,519	+9.119%
2024-10-30	30.110000	30.110000	29.8261	29.8261	+0.303%	2,782	+9.267%
2024-10-29	29.590000	29.736000	29.4600	29.7360	-0.013%	1,344	+9.598%
2024-10-28	29.760000	29.760000	29.6745	29.7400	-0.201%	1,696	+9.583%
2024-10-25	29.953000	29.953000	29.8000	29.8000	-0.567%	780	+9.362%
2024-10-24	29.760000	30.179000	29.7600	29.9700	+0.503%	2,347	+8.742%
2024-10-23	29.820000	29.820000	29.7500	29.8200	-0.201%	3,427	+9.289%
2024-10-22	29.830000	30.059000	29.8300	29.8800	-0.033%	709	+9.070%
2024-10-21	29.890000	29.890000	29.8900	29.8900	-1.710%	119	+9.033%
2024-10-18	30.440000	30.440000	30.4100	30.4100	+0.099%	352	+7.169%
2024-10-17	30.420000	30.420100	30.3400	30.3800	-1.428%	5,159	+7.275%
2024-10-16	30.770100	30.820000	30.7701	30.8200	+0.431%	647	+5.743%
2024-10-15	30.650000	30.687700	30.6200	30.6877	+1.050%	1,007	+6.199%
2024-10-14	30.368900	30.368900	30.3689	30.3689	+0.095%	234	+7.314%
2024-10-11	30.310000	30.350100	30.2901	30.3400	-0.263%	900	+7.416%
2024-10-10	30.370000	30.450000	30.3700	30.4200	-0.556%	2,802	+7.133%
2024-10-09	30.530300	30.590000	30.5303	30.5900	-0.520%	237	+6.538%
2024-10-08	30.639900	30.750000	30.6100	30.7500	+0.297%	579	+5.984%
2024-10-07	30.659000	30.659000	30.6590	30.6590	-0.908%	181	+6.298%
2024-10-04	30.988900	30.988900	30.9000	30.9400	-1.213%	1,611	+5.333%
2024-10-03	31.315000	31.320000	31.2601	31.3200	-0.886%	750	+4.055%
2024-10-02	31.590000	31.639900	31.4472	31.6000	-0.754%	5,676	+3.133%
2024-10-01	31.830000	31.908500	31.8300	31.8400	+0.759%	4,501	+2.356%
2024-09-30	31.660100	31.680100	31.6000	31.6000	-0.378%	13,891	+3.133%
2024-09-27	31.719800	31.719800	31.7198	31.7198	+0.343%	3	+2.743%
2024-09-26	31.626600	31.626600	31.6113	31.6113	-0.199%	370	+3.096%
2024-09-25	31.730000	31.730000	31.5600	31.6744	-0.974%	1,480	+2.891%
2024-09-24	31.986100	31.986100	31.9861	31.9861	+0.053%	238	+1.888%
2024-09-23	32.020000	32.079900	31.9690	31.9690	+0.138%	784	+1.943%
2024-09-20	31.885000	31.970000	31.8750	31.9248	-0.876%	5,576	+2.084%
2024-09-19	32.249000	32.249000	32.1400	32.2069	-0.170%	6,646	+1.189%
2024-09-18	32.329900	32.329900	32.2617	32.2617	-0.962%	754	+1.018%
2024-09-17	32.640000	32.640000	32.5752	32.5752	-0.733%	2,423	+0.045%
2024-09-16	32.815700	32.815700	32.8157	32.8157	+1.035%	206	-0.688%
2024-09-13	32.610000	32.610000	32.4795	32.4795	+0.126%	2,349	+0.340%
2024-09-12	32.600000	32.600000	32.4386	32.4386	-0.533%	494	+0.467%
2024-09-11	32.569900	32.612400	32.5699	32.6124	+0.007%	347	-0.069%
2024-09-10	32.430000	32.610100	32.4300	32.6101	+0.692%	1,150	-0.062%
2024-09-09	32.300000	32.420000	32.1900	32.3860	+0.578%	5,894	+0.630%
2024-09-06	32.310000	32.310000	32.1100	32.2000	+0.218%	2,919	+1.211%
2024-09-05	32.130000	32.130000	32.1300	32.1300	+0.500%	117	+1.432%
2024-09-04	31.829900	31.990000	31.8299	31.9700	+1.043%	932	+1.939%
2024-09-03	31.570000	31.640000	31.5600	31.6400	+1.410%	4,796	+3.003%
2024-08-30	31.159900	31.200000	30.8900	31.2000	+0.840%	1,178	+4.455%
2024-08-29	31.120000	31.123800	30.9400	30.9400	+0.194%	1,032	+5.333%
2024-08-28	31.022000	31.022000	30.8500	30.8800	-0.515%	1,195	+5.538%
2024-08-27	31.070000	31.070000	30.9800	31.0400	+0.194%	1,577	+4.994%
2024-08-26	31.170000	31.170000	30.9800	30.9800	+0.032%	800	+5.197%
2024-08-23	31.020000	31.020000	30.9100	30.9700	+0.945%	509	+5.231%
2024-08-22	30.920000	30.920000	30.6400	30.6800	-0.744%	2,657	+6.226%
2024-08-21	30.970000	30.970000	30.9100	30.9100	+0.520%	672	+5.435%
2024-08-20	30.900000	30.900000	30.7204	30.7500	-0.065%	854	+5.984%
2024-08-19	30.710000	30.770000	30.7000	30.7700	+0.819%	2,741	+5.915%
2024-08-16	30.520000	30.520000	30.5200	30.5200	+0.362%	179	+6.782%
2024-08-15	30.410000	30.470000	30.2200	30.4100	+1.265%	4,734	+7.169%
2024-08-14	30.040000	30.040000	29.9950	30.0300	+0.502%	4,103	+8.525%
2024-08-13	29.760000	29.880000	29.7300	29.8800	+1.460%	4,109	+9.070%
2024-08-12	29.500000	29.500000	29.4200	29.4500	-0.237%	24,266	+10.662%
2024-08-09	29.400000	29.527700	29.4000	29.5200	+0.569%	14,395	+10.400%
2024-08-08	29.260000	29.399900	29.2600	29.3529	+1.462%	577	+11.028%
2024-08-07	29.010000	29.050000	28.9300	28.9300	-0.284%	3,662	+12.651%
2024-08-06	29.300000	29.320000	29.0125	29.0125	+1.213%	4,373	+12.331%
2024-08-05	28.710000	28.710000	28.6300	28.6648	-2.776%	1,730	+13.693%
2024-08-02	29.760000	29.760000	29.4000	29.4832	-1.443%	1,788	+10.538%
2024-08-01	30.290000	30.290000	29.8501	29.9148	-0.678%	597	+8.943%
2024-07-31	30.890000	30.890000	30.1189	30.1189	+1.168%	509	+8.204%
2024-07-30	29.940000	29.940000	29.6700	29.7711	-0.141%	743	+9.469%
2024-07-29	29.890000	29.890100	29.8130	29.8130	+0.164%	339	+9.315%
2024-07-26	29.800000	29.800000	29.7641	29.7641	+0.872%	387	+9.494%
2024-07-25	29.780000	29.780000	29.5067	29.5067	-0.274%	943	+10.449%
2024-07-24	29.805000	29.805000	29.5879	29.5879	-1.471%	821	+10.146%
2024-07-23	30.200000	30.200000	30.0297	30.0297	-0.184%	817	+8.526%
2024-07-22	30.120000	30.130000	30.0852	30.0852	+0.949%	626	+8.326%
2024-07-19	30.060000	30.060000	29.8025	29.8025	-0.561%	531	+9.353%
2024-07-18	30.300000	30.300000	29.9000	29.9705	-0.635%	2,242	+8.740%
2024-07-17	30.300000	30.300000	30.1601	30.1620	-0.801%	1,026	+8.050%
2024-07-16	30.320700	30.405500	30.3207	30.4055	+0.747%	1,196	+7.185%
2024-07-15	30.360000	30.360000	30.1500	30.1800	-0.239%	1,232	+7.985%
2024-07-12	30.250000	30.290000	30.1900	30.2523	+0.373%	2,244	+7.727%
2024-07-11	30.110000	30.140000	30.0700	30.1400	-0.232%	2,143	+8.129%
2024-07-10	30.025000	30.210000	30.0250	30.2100	+0.561%	4,002	+7.878%
2024-07-09	29.960000	30.050000	29.9600	30.0414	+0.005%	6,415	+8.484%
2024-07-08	30.000000	30.040000	30.0000	30.0400	-0.100%	4,757	+8.489%
2024-07-05	29.770000	30.070200	29.7700	30.0702	+0.665%	6,755	+8.380%
2024-07-03	29.800000	29.871600	29.8000	29.8716	+0.414%	1,265	+9.100%
2024-07-02	29.550000	29.748300	29.5500	29.7483	+0.698%	1,247	+9.552%
2024-07-01	29.570000	29.648000	29.5420	29.5420	+0.023%	661	+10.318%
2024-06-28	29.520000	29.559900	29.4600	29.5352	+0.085%	1,543	+10.343%
2024-06-27	29.518900	29.518900	29.5100	29.5100	+0.136%	1,266	+10.437%
2024-06-26	29.410000	29.470000	29.4100	29.4700	-0.169%	1,371	+10.587%
2024-06-25	29.500000	29.520000	29.5000	29.5200	+0.170%	1,255	+10.400%
2024-06-24	29.640000	29.640000	29.4700	29.4700	-0.036%	4,442	+10.587%
2024-06-21	29.460000	29.480600	29.4100	29.4806	+0.347%	3,008	+10.547%
2024-06-20	29.420000	29.422700	29.3786	29.3786	-0.047%	1,929	+10.931%
2024-06-18	29.302400	29.392500	29.3024	29.3925	+0.106%	1,405	+10.879%
2024-06-17	29.150000	29.408700	29.1500	29.3615	+0.569%	1,279	+10.996%
2024-06-14	29.090000	29.195400	29.0900	29.1954	-0.649%	933	+11.627%
2024-06-13	29.300000	29.386000	29.2700	29.3860	-0.116%	2,539	+10.903%
2024-06-12	29.520000	29.540000	29.3200	29.4200	+1.309%	2,605	+10.775%
2024-06-11	29.030000	29.040000	28.8400	29.0400	+0.190%	23,079	+12.225%
2024-06-10	28.870500	28.984800	28.8705	28.9848	+0.154%	965	+12.438%
2024-06-07	28.931000	28.940300	28.9300	28.9403	-0.184%	735	+12.611%
2024-06-06	29.079800	29.080000	28.9936	28.9936	-0.325%	401	+12.404%
2024-06-05	29.088100	29.088100	29.0881	29.0881	+1.615%	18	+12.039%
2024-06-04	28.560000	28.689800	28.5210	28.6259	+0.017%	1,681	+13.848%
2024-06-03	28.680000	28.680000	28.5450	28.6210	+0.371%	820	+13.867%
2024-05-31	28.241000	28.515100	28.2300	28.5151	+0.406%	3,396	+14.290%
2024-05-30	28.500000	28.500000	28.3998	28.3998	-0.918%	1,513	+14.754%
2024-05-29	28.560000	28.700000	28.5600	28.6630	-0.503%	837	+13.701%
2024-05-28	28.880000	28.880000	28.8080	28.8080	-0.285%	291	+13.128%
2024-05-24	28.851900	28.890300	28.8519	28.8903	+0.489%	139	+12.806%
2024-05-23	28.739900	28.749800	28.7399	28.7498	-0.717%	262	+13.357%
2024-05-22	29.030000	29.030000	28.9100	28.9575	-0.243%	10,488	+12.544%
2024-05-21	28.970000	29.027900	28.9600	29.0279	+0.057%	2,244	+12.271%
2024-05-20	29.020000	29.020000	29.0114	29.0114	+0.132%	1,428	+12.335%
2024-05-17	29.009900	29.009900	28.9700	28.9732	-0.036%	941	+12.483%
2024-05-16	29.040000	29.040000	28.9835	28.9835	-0.229%	789	+12.443%
2024-05-15	28.910000	29.050000	28.8100	29.0500	+1.044%	4,919	+12.186%
2024-05-14	28.749900	28.749900	28.7499	28.7499	+0.464%	96	+13.357%
2024-05-13	28.615000	28.617000	28.6150	28.6170	-0.066%	327	+13.883%
2024-05-10	28.600000	28.636000	28.6000	28.6360	+0.195%	1,449	+13.808%
2024-05-09	28.571500	28.580200	28.5715	28.5802	+0.208%	1,220	+14.030%
2024-05-08	28.440000	28.521000	28.4400	28.5210	+0.051%	1,561	+14.267%
2024-05-07	28.556700	28.556700	28.5064	28.5064	+0.069%	2,157	+14.325%
2024-05-06	28.445500	28.486700	28.4455	28.4867	+1.015%	886	+14.404%
2024-05-03	28.240000	28.240000	28.2005	28.2005	+0.978%	2,068	+15.565%
2024-05-02	27.910000	27.955500	27.9100	27.9275	+0.660%	974	+16.695%
2024-05-01	27.744300	27.744300	27.7443	27.7443	-0.138%	115	+17.466%
2024-04-30	27.790000	27.790000	27.7827	27.7827	-1.467%	513	+17.303%
2024-04-29	28.290500	28.290500	28.1963	28.1963	+0.441%	166	+15.583%
2024-04-26	28.072600	28.072600	28.0726	28.0726	+1.224%	11	+16.092%
2024-04-25	27.710000	27.733100	27.7100	27.7331	-0.745%	4,046	+17.513%
2024-04-24	27.930000	27.941400	27.9300	27.9414	-0.350%	282	+16.637%
2024-04-23	28.039400	28.039400	28.0394	28.0394	+1.372%	203	+16.229%
2024-04-22	27.710000	27.750000	27.6400	27.6600	+0.986%	15,144	+17.824%