ECOW
Pacer Emerging Markets Cash Cows 100 ETF
stockNASDAQETF
Market OpenOct 2, 2026 10:12:44 AM EDT
26.10USD-0.096%(-0.03)10,766
ECOW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.10 | 26.14 | 25.96 | 26.13 | +0.528% | 9,272 | 0.000% |
| 2026-10-01 | 26.06 | 26.08 | 25.94 | 25.99 | -0.838% | 29,279 | +0.528% |
| 2026-09-30 | 26.36 | 26.36 | 26.02 | 26.21 | -0.399% | 80,382 | -0.315% |
| 2026-09-29 | 26.26 | 26.35 | 26.18 | 26.31 | -0.312% | 26,909 | -0.713% |
| 2026-09-28 | 26.46 | 26.53 | 26.36 | 26.39 | -0.772% | 31,513 | -1.023% |
| 2026-09-25 | 26.54 | 26.63 | 26.51 | 26.60 | +0.036% | 16,895 | -1.787% |
| 2026-09-24 | 26.71 | 26.71 | 26.54 | 26.59 | -0.670% | 17,720 | -1.751% |
| 2026-09-23 | 26.86 | 26.86 | 26.68 | 26.77 | -0.603% | 50,323 | -2.409% |
| 2026-09-22 | 26.88 | 26.96 | 26.76 | 26.93 | +0.465% | 50,543 | -2.998% |
| 2026-09-21 | 27.03 | 27.03 | 26.68 | 26.81 | +0.307% | 263,935 | -2.547% |
| 2026-09-18 | 26.83 | 26.86 | 26.60 | 26.73 | -0.556% | 195,114 | -2.247% |
| 2026-09-17 | 27.08 | 27.08 | 26.83 | 26.88 | +0.541% | 191,064 | -2.791% |
| 2026-09-16 | 26.92 | 26.93 | 26.62 | 26.73 | -1.488% | 12,252 | -2.265% |
| 2026-09-15 | 27.13 | 27.19 | 27.09 | 27.13 | -0.402% | 19,575 | -3.719% |
| 2026-09-14 | 27.17 | 27.30 | 27.09 | 27.24 | -0.280% | 33,065 | -4.106% |
| 2026-09-11 | 27.39 | 27.43 | 27.25 | 27.32 | +0.156% | 16,221 | -4.374% |
| 2026-09-10 | 27.26 | 27.36 | 27.25 | 27.28 | -1.116% | 13,082 | -4.225% |
| 2026-09-09 | 27.69 | 27.70 | 27.57 | 27.59 | +0.092% | 22,608 | -5.294% |
| 2026-09-08 | 27.56 | 27.60 | 27.47 | 27.56 | +0.629% | 46,552 | -5.207% |
| 2026-09-04 | 27.37 | 27.48 | 27.33 | 27.39 | +0.014% | 18,534 | -4.611% |
| 2026-09-03 | 27.29 | 27.42 | 27.29 | 27.38 | -1.230% | 7,913 | -4.597% |
| 2026-09-02 | 27.67 | 27.76 | 27.61 | 27.73 | +0.326% | 16,095 | -5.771% |
| 2026-09-01 | 27.68 | 27.81 | 27.59 | 27.64 | +0.128% | 45,379 | -5.464% |
| 2026-08-31 | 27.73 | 28.24 | 27.53 | 27.60 | -0.046% | 25,324 | -5.344% |
| 2026-08-28 | 27.71 | 27.76 | 27.54 | 27.61 | -0.334% | 25,644 | -5.387% |
| 2026-08-27 | 27.73 | 28.12 | 27.68 | 27.70 | -0.470% | 17,512 | -5.703% |
| 2026-08-26 | 27.90 | 28.93 | 27.82 | 27.84 | -0.354% | 153,835 | -6.146% |
| 2026-08-25 | 27.73 | 27.95 | 27.73 | 27.93 | +0.496% | 11,627 | -6.478% |
| 2026-08-24 | 27.83 | 27.83 | 27.77 | 27.80 | -0.584% | 13,321 | -6.014% |
| 2026-08-21 | 27.90 | 27.99 | 27.89 | 27.96 | +1.779% | 46,649 | -6.563% |
| 2026-08-20 | 27.40 | 27.54 | 27.40 | 27.47 | -0.112% | 15,084 | -4.901% |
| 2026-08-19 | 27.50 | 27.59 | 27.48 | 27.50 | +1.384% | 15,866 | -5.007% |
| 2026-08-18 | 27.19 | 27.29 | 27.12 | 27.13 | -0.421% | 12,550 | -3.693% |
| 2026-08-17 | 27.26 | 27.30 | 27.20 | 27.24 | +0.521% | 15,237 | -4.098% |
| 2026-08-14 | 27.05 | 27.12 | 27.01 | 27.10 | -0.031% | 16,927 | -3.598% |
| 2026-08-13 | 27.23 | 28.08 | 27.02 | 27.11 | -0.847% | 22,278 | -3.628% |
| 2026-08-12 | 27.38 | 27.41 | 27.30 | 27.34 | -0.009% | 11,341 | -4.444% |
| 2026-08-11 | 27.49 | 27.50 | 27.31 | 27.34 | -1.211% | 25,006 | -4.453% |
| 2026-08-10 | 27.64 | 27.73 | 27.63 | 27.68 | -0.247% | 16,750 | -5.610% |
| 2026-08-07 | 27.78 | 27.79 | 27.69 | 27.75 | +0.775% | 13,987 | -5.844% |
| 2026-08-06 | 27.52 | 27.70 | 27.07 | 27.53 | -0.215% | 49,631 | -5.114% |
| 2026-08-05 | 27.69 | 27.75 | 27.59 | 27.59 | -0.168% | 7,225 | -5.318% |
| 2026-08-04 | 27.54 | 27.66 | 27.51 | 27.64 | +0.676% | 9,528 | -5.477% |
| 2026-08-03 | 27.39 | 27.46 | 27.39 | 27.45 | -0.145% | 8,638 | -4.838% |
| 2026-07-31 | 27.46 | 27.53 | 27.44 | 27.49 | -0.602% | 8,797 | -4.975% |
| 2026-07-30 | 27.49 | 27.69 | 27.49 | 27.66 | +1.290% | 18,937 | -5.548% |
| 2026-07-29 | 27.34 | 27.54 | 27.24 | 27.31 | +0.082% | 37,235 | -4.329% |
| 2026-07-28 | 27.26 | 27.39 | 27.18 | 27.28 | +0.128% | 32,643 | -4.251% |
| 2026-07-27 | 27.17 | 27.28 | 27.14 | 27.25 | +0.403% | 34,049 | -4.128% |
| 2026-07-24 | 27.10 | 27.33 | 27.10 | 27.14 | -0.073% | 21,639 | -3.742% |
| 2026-07-23 | 27.28 | 27.36 | 27.14 | 27.16 | -1.081% | 12,733 | -3.813% |
| 2026-07-22 | 27.42 | 27.55 | 27.42 | 27.46 | -0.056% | 23,795 | -4.853% |
| 2026-07-21 | 27.46 | 27.52 | 27.44 | 27.47 | +0.373% | 11,216 | -4.906% |
| 2026-07-20 | 27.38 | 27.50 | 27.34 | 27.37 | +0.195% | 24,996 | -4.551% |
| 2026-07-17 | 27.13 | 27.34 | 27.13 | 27.32 | -0.379% | 26,949 | -4.365% |
| 2026-07-16 | 27.36 | 27.50 | 27.36 | 27.42 | +0.703% | 14,178 | -4.727% |
| 2026-07-15 | 27.24 | 27.31 | 27.14 | 27.23 | +0.205% | 26,537 | -4.058% |
| 2026-07-14 | 27.18 | 27.24 | 27.11 | 27.17 | +1.001% | 31,584 | -3.862% |
| 2026-07-13 | 27.10 | 27.12 | 26.89 | 26.91 | -0.958% | 28,412 | -2.899% |
| 2026-07-10 | 27.10 | 27.20 | 27.07 | 27.17 | +1.115% | 16,126 | -3.829% |
| 2026-07-09 | 26.79 | 26.90 | 26.77 | 26.87 | +0.453% | 22,733 | -2.757% |
| 2026-07-08 | 26.66 | 26.79 | 26.61 | 26.74 | -0.559% | 25,206 | -2.317% |
| 2026-07-07 | 27.11 | 27.11 | 26.86 | 26.89 | -0.807% | 46,390 | -2.863% |
| 2026-07-06 | 26.99 | 27.14 | 26.94 | 27.11 | +1.798% | 63,283 | -3.647% |
| 2026-07-02 | 26.67 | 26.88 | 26.52 | 26.64 | +0.899% | 18,788 | -1.915% |
| 2026-07-01 | 26.34 | 26.52 | 26.34 | 26.40 | -0.469% | 21,762 | -1.033% |
| 2026-06-30 | 26.50 | 26.58 | 26.46 | 26.52 | -0.658% | 13,712 | -1.497% |
| 2026-06-29 | 26.66 | 26.75 | 26.59 | 26.70 | +0.575% | 35,979 | -2.145% |
| 2026-06-26 | 26.32 | 26.59 | 26.32 | 26.55 | +0.600% | 162,391 | -1.582% |
| 2026-06-25 | 26.45 | 26.45 | 26.25 | 26.39 | +0.449% | 16,622 | -0.992% |
| 2026-06-24 | 26.30 | 26.40 | 26.18 | 26.27 | -0.869% | 67,349 | -0.547% |
| 2026-06-23 | 26.34 | 26.60 | 26.34 | 26.50 | -0.946% | 62,697 | -1.411% |
| 2026-06-22 | 25.71 | 26.86 | 25.50 | 26.75 | -0.933% | 24,526 | -2.344% |
| 2026-06-18 | 26.97 | 27.06 | 26.95 | 27.00 | +1.196% | 16,349 | -3.255% |
| 2026-06-17 | 27.18 | 27.64 | 26.68 | 26.68 | -1.129% | 25,706 | -2.098% |
| 2026-06-16 | 27.09 | 27.14 | 26.82 | 26.99 | -1.182% | 257,831 | -3.204% |
| 2026-06-15 | 27.44 | 27.49 | 27.27 | 27.31 | +0.926% | 178,794 | -4.348% |
| 2026-06-12 | 26.79 | 27.10 | 26.77 | 27.06 | +0.263% | 18,015 | -3.462% |
| 2026-06-11 | 26.42 | 27.00 | 26.42 | 26.99 | +2.801% | 43,791 | -3.208% |
| 2026-06-10 | 26.46 | 26.61 | 26.21 | 26.26 | -1.072% | 60,916 | -0.497% |
| 2026-06-09 | 26.78 | 26.86 | 26.19 | 26.54 | -0.110% | 26,672 | -1.564% |
| 2026-06-08 | 26.71 | 26.75 | 26.55 | 26.57 | -0.354% | 16,468 | -1.672% |
| 2026-06-05 | 26.99 | 26.99 | 26.63 | 26.66 | -2.545% | 132,763 | -2.020% |
| 2026-06-04 | 27.35 | 27.39 | 27.27 | 27.36 | -0.868% | 56,505 | -4.514% |
| 2026-06-03 | 27.67 | 27.70 | 27.56 | 27.60 | -1.500% | 21,956 | -5.343% |
| 2026-06-02 | 27.90 | 28.04 | 27.89 | 28.02 | +0.918% | 21,095 | -6.763% |
| 2026-06-01 | 27.69 | 27.82 | 27.64 | 27.77 | +1.191% | 93,560 | -5.907% |
| 2026-05-29 | 27.54 | 27.54 | 27.35 | 27.44 | -0.274% | 55,099 | -4.786% |
| 2026-05-28 | 27.53 | 27.91 | 27.47 | 27.51 | -0.421% | 365,801 | -5.047% |
| 2026-05-27 | 27.68 | 27.73 | 27.57 | 27.63 | -0.181% | 37,309 | -5.447% |
| 2026-05-26 | 27.48 | 27.73 | 27.48 | 27.68 | +0.892% | 25,059 | -5.618% |
| 2026-05-22 | 27.49 | 27.51 | 27.37 | 27.44 | -0.187% | 25,920 | -4.776% |
| 2026-05-21 | 27.46 | 27.57 | 27.32 | 27.49 | -0.662% | 32,770 | -4.954% |
| 2026-05-20 | 27.46 | 27.69 | 27.43 | 27.67 | +1.122% | 57,841 | -5.584% |
| 2026-05-19 | 27.25 | 27.48 | 27.22 | 27.36 | -0.646% | 20,106 | -4.524% |
| 2026-05-18 | 27.55 | 27.57 | 27.39 | 27.54 | -0.303% | 33,931 | -5.141% |
| 2026-05-15 | 27.73 | 27.75 | 27.57 | 27.62 | -1.971% | 67,366 | -5.428% |
| 2026-05-14 | 28.17 | 28.30 | 28.13 | 28.18 | -0.424% | 89,235 | -7.292% |
| 2026-05-13 | 28.24 | 28.48 | 28.24 | 28.30 | +0.053% | 37,387 | -7.686% |
| 2026-05-12 | 28.35 | 28.35 | 28.07 | 28.29 | -1.127% | 45,871 | -7.637% |
| 2026-05-11 | 28.58 | 28.71 | 28.58 | 28.61 | +0.412% | 102,646 | -8.677% |
| 2026-05-08 | 28.46 | 28.52 | 28.43 | 28.49 | +0.814% | 22,541 | -8.301% |
| 2026-05-07 | 28.52 | 28.55 | 28.25 | 28.26 | -1.224% | 78,445 | -7.555% |
| 2026-05-06 | 28.44 | 28.63 | 28.42 | 28.61 | +1.562% | 27,551 | -8.686% |
| 2026-05-05 | 28.05 | 28.24 | 28.05 | 28.17 | +1.641% | 53,000 | -7.259% |
| 2026-05-04 | 27.81 | 27.92 | 27.67 | 27.71 | -0.162% | 56,187 | -5.737% |
| 2026-05-01 | 27.78 | 27.93 | 27.74 | 27.76 | -0.090% | 35,546 | -5.890% |
| 2026-04-30 | 27.44 | 27.83 | 27.44 | 27.79 | +1.964% | 44,632 | -5.974% |
| 2026-04-29 | 27.34 | 27.35 | 27.17 | 27.25 | -0.250% | 20,412 | -4.128% |
| 2026-04-28 | 27.19 | 27.35 | 27.18 | 27.32 | -0.437% | 18,428 | -4.367% |
| 2026-04-27 | 27.48 | 27.57 | 27.42 | 27.44 | -0.729% | 28,392 | -4.785% |
| 2026-04-24 | 27.47 | 27.65 | 27.40 | 27.64 | +0.562% | 165,336 | -5.480% |
| 2026-04-23 | 27.62 | 27.68 | 27.41 | 27.48 | -1.346% | 69,798 | -4.948% |
| 2026-04-22 | 27.83 | 27.97 | 27.83 | 27.86 | +0.778% | 53,161 | -6.228% |
| 2026-04-21 | 27.93 | 27.97 | 27.64 | 27.64 | -1.215% | 69,724 | -5.498% |
| 2026-04-20 | 27.95 | 28.01 | 27.84 | 27.99 | -0.383% | 107,293 | -6.647% |
| 2026-04-17 | 28.18 | 28.22 | 28.07 | 28.09 | +0.524% | 34,597 | -7.004% |
| 2026-04-16 | 27.98 | 28.05 | 27.86 | 27.95 | -0.256% | 59,750 | -6.516% |
| 2026-04-15 | 27.96 | 28.04 | 27.91 | 28.02 | -0.247% | 19,714 | -6.756% |
| 2026-04-14 | 28.00 | 28.17 | 28.00 | 28.09 | +0.533% | 31,028 | -6.986% |
| 2026-04-13 | 27.72 | 27.97 | 27.69 | 27.94 | +0.490% | 32,100 | -6.490% |
| 2026-04-10 | 27.77 | 27.90 | 27.76 | 27.80 | +0.659% | 55,366 | -6.032% |
| 2026-04-09 | 27.37 | 27.67 | 27.32 | 27.62 | +0.943% | 65,040 | -5.413% |
| 2026-04-08 | 27.52 | 27.53 | 27.27 | 27.36 | +1.881% | 50,852 | -4.521% |
| 2026-04-07 | 26.55 | 26.99 | 25.97 | 26.86 | +0.794% | 60,580 | -2.725% |
| 2026-04-06 | 26.60 | 26.73 | 26.52 | 26.65 | +0.125% | 58,375 | -1.952% |
| 2026-04-02 | 26.35 | 26.69 | 26.35 | 26.61 | -0.199% | 12,294 | -1.830% |
| 2026-04-01 | 26.65 | 26.80 | 26.57 | 26.66 | -0.019% | 27,006 | -2.025% |
| 2026-03-31 | 26.21 | 26.67 | 26.21 | 26.67 | +2.439% | 16,314 | -2.043% |
| 2026-03-30 | 26.16 | 26.23 | 26.00 | 26.04 | +0.092% | 29,908 | +0.346% |
| 2026-03-27 | 26.03 | 26.27 | 25.98 | 26.01 | +0.215% | 23,658 | +0.438% |
| 2026-03-26 | 26.20 | 26.36 | 25.95 | 25.96 | -2.498% | 43,355 | +0.654% |
| 2026-03-25 | 26.56 | 26.69 | 26.46 | 26.62 | +1.896% | 80,856 | -1.861% |
| 2026-03-24 | 25.93 | 26.32 | 25.93 | 26.13 | -0.554% | 36,515 | 0.000% |
| 2026-03-23 | 26.03 | 26.45 | 26.02 | 26.27 | +2.290% | 28,264 | -0.554% |
| 2026-03-20 | 25.99 | 26.08 | 25.63 | 25.68 | -2.382% | 20,881 | +1.723% |
| 2026-03-19 | 25.90 | 26.40 | 25.90 | 26.31 | +0.196% | 28,245 | -0.700% |
| 2026-03-18 | 26.53 | 26.58 | 26.26 | 26.26 | -1.583% | 24,555 | -0.505% |
| 2026-03-17 | 26.75 | 26.77 | 26.63 | 26.68 | +1.041% | 74,164 | -2.081% |
| 2026-03-16 | 26.26 | 26.48 | 26.26 | 26.41 | +1.717% | 39,599 | -1.062% |
| 2026-03-13 | 26.33 | 26.44 | 25.91 | 25.96 | -1.031% | 66,481 | +0.637% |
| 2026-03-12 | 26.56 | 26.65 | 26.19 | 26.23 | -1.723% | 78,163 | -0.400% |
| 2026-03-11 | 26.60 | 26.73 | 26.57 | 26.69 | +0.056% | 66,229 | -2.117% |
| 2026-03-10 | 26.65 | 26.95 | 26.61 | 26.68 | -0.243% | 59,877 | -2.062% |
| 2026-03-09 | 26.14 | 26.76 | 26.03 | 26.74 | +1.450% | 152,894 | -2.300% |
| 2026-03-06 | 26.24 | 26.49 | 26.16 | 26.36 | -0.180% | 42,301 | -0.884% |
| 2026-03-05 | 26.45 | 26.56 | 26.21 | 26.41 | -1.177% | 39,211 | -1.062% |
| 2026-03-04 | 26.49 | 26.75 | 26.47 | 26.72 | +0.376% | 29,205 | -2.227% |
| 2026-03-03 | 26.47 | 26.69 | 26.10 | 26.62 | -2.953% | 40,856 | -1.860% |
| 2026-03-02 | 27.24 | 27.53 | 27.24 | 27.43 | -1.404% | 187,139 | -4.758% |
| 2026-02-27 | 27.72 | 27.87 | 27.72 | 27.82 | -0.124% | 33,417 | -6.094% |
| 2026-02-26 | 27.88 | 27.88 | 27.70 | 27.86 | -0.595% | 48,935 | -6.211% |
| 2026-02-25 | 28.05 | 29.53 | 27.86 | 28.02 | +0.059% | 44,609 | -6.768% |
| 2026-02-24 | 27.78 | 28.02 | 27.71 | 28.00 | +1.690% | 62,047 | -6.713% |
| 2026-02-23 | 27.57 | 27.65 | 27.51 | 27.54 | -0.128% | 44,235 | -5.137% |
| 2026-02-20 | 27.24 | 27.99 | 26.61 | 27.57 | +0.940% | 47,340 | -5.258% |
| 2026-02-19 | 27.23 | 27.36 | 27.15 | 27.32 | -0.171% | 28,862 | -4.368% |
| 2026-02-18 | 27.34 | 27.46 | 27.34 | 27.36 | 0.000% | 39,894 | -4.531% |
| 2026-02-17 | 27.21 | 27.39 | 27.04 | 27.36 | -0.352% | 46,881 | -4.531% |
| 2026-02-13 | 27.39 | 27.48 | 27.23 | 27.46 | -0.393% | 74,162 | -4.867% |
| 2026-02-12 | 27.76 | 27.83 | 27.52 | 27.57 | -0.080% | 66,303 | -5.241% |
| 2026-02-11 | 27.44 | 27.62 | 27.36 | 27.59 | +1.534% | 125,997 | -5.317% |
| 2026-02-10 | 27.15 | 27.24 | 27.12 | 27.18 | +0.129% | 77,456 | -3.864% |
| 2026-02-09 | 26.97 | 27.16 | 26.97 | 27.14 | +0.855% | 156,395 | -3.740% |
| 2026-02-06 | 26.66 | 26.94 | 26.66 | 26.91 | +1.990% | 30,813 | -2.917% |
| 2026-02-05 | 26.51 | 26.61 | 26.23 | 26.39 | -0.678% | 49,625 | -0.985% |
| 2026-02-04 | 26.75 | 26.75 | 26.48 | 26.57 | +0.113% | 63,088 | -1.656% |
| 2026-02-03 | 26.54 | 26.62 | 26.34 | 26.54 | +0.877% | 27,880 | -1.546% |
| 2026-02-02 | 26.00 | 26.32 | 26.00 | 26.30 | +0.456% | 80,014 | -0.682% |
| 2026-01-30 | 26.49 | 26.49 | 26.13 | 26.18 | -1.978% | 34,769 | -0.229% |
| 2026-01-29 | 26.87 | 26.89 | 26.41 | 26.71 | -0.323% | 191,284 | -2.203% |
| 2026-01-28 | 26.75 | 26.81 | 26.57 | 26.80 | +0.132% | 78,097 | -2.519% |
| 2026-01-27 | 26.53 | 26.76 | 26.53 | 26.76 | +1.254% | 21,154 | -2.390% |
| 2026-01-26 | 26.37 | 26.56 | 26.30 | 26.43 | +0.374% | 59,228 | -1.166% |
| 2026-01-23 | 26.08 | 26.36 | 26.08 | 26.33 | +0.305% | 13,293 | -0.797% |
| 2026-01-22 | 26.09 | 26.30 | 26.06 | 26.25 | +1.507% | 64,638 | -0.494% |
| 2026-01-21 | 25.77 | 25.92 | 25.73 | 25.86 | +0.996% | 39,990 | +1.005% |
| 2026-01-20 | 25.49 | 25.71 | 25.49 | 25.61 | +0.807% | 53,674 | +2.011% |
| 2026-01-16 | 25.34 | 25.44 | 25.31 | 25.41 | -0.079% | 157,911 | +2.834% |
| 2026-01-15 | 25.40 | 26.07 | 25.34 | 25.43 | +0.566% | 15,038 | +2.753% |
| 2026-01-14 | 25.22 | 25.30 | 25.21 | 25.28 | +0.319% | 27,777 | +3.334% |
| 2026-01-13 | 25.31 | 25.32 | 25.18 | 25.20 | -0.251% | 24,009 | +3.664% |
| 2026-01-12 | 25.09 | 25.43 | 25.09 | 25.27 | +0.738% | 9,322 | +3.404% |
| 2026-01-09 | 25.00 | 25.12 | 25.00 | 25.08 | +0.588% | 19,391 | +4.167% |
| 2026-01-08 | 24.77 | 24.93 | 24.77 | 24.93 | +0.114% | 16,042 | +4.779% |
| 2026-01-07 | 24.95 | 24.98 | 24.85 | 24.91 | -0.120% | 33,835 | +4.899% |
| 2026-01-06 | 24.94 | 25.00 | 24.88 | 24.93 | +0.820% | 42,023 | +4.772% |
| 2026-01-05 | 24.61 | 24.78 | 24.57 | 24.73 | +0.377% | 99,067 | +5.632% |
| 2026-01-02 | 24.63 | 24.78 | 24.57 | 24.64 | +0.966% | 22,305 | +6.030% |
| 2025-12-31 | 24.44 | 24.45 | 24.35 | 24.40 | -0.414% | 51,098 | +7.054% |
| 2025-12-30 | 24.47 | 24.58 | 24.45 | 24.50 | -3.128% | 51,774 | +6.611% |
| 2025-12-29 | 25.28 | 25.34 | 25.21 | 25.30 | -0.584% | 64,220 | +3.276% |
| 2025-12-26 | 25.38 | 25.50 | 25.35 | 25.45 | +0.185% | 19,501 | +2.672% |
| 2025-12-24 | 25.38 | 25.49 | 25.29 | 25.40 | +0.051% | 21,912 | +2.862% |
| 2025-12-23 | 25.21 | 25.50 | 25.21 | 25.39 | +0.774% | 17,827 | +2.915% |
| 2025-12-22 | 25.12 | 25.26 | 25.05 | 25.19 | +0.518% | 54,719 | +3.712% |
| 2025-12-19 | 25.02 | 25.14 | 25.01 | 25.06 | -0.118% | 210,509 | +4.249% |
| 2025-12-18 | 25.12 | 25.19 | 24.96 | 25.09 | +0.477% | 19,561 | +4.125% |
| 2025-12-17 | 25.14 | 25.40 | 24.70 | 24.97 | -0.427% | 43,836 | +4.622% |
| 2025-12-16 | 25.12 | 25.16 | 25.02 | 25.08 | -0.921% | 39,112 | +4.175% |
| 2025-12-15 | 25.43 | 25.43 | 25.30 | 25.31 | +0.360% | 13,327 | +3.216% |
| 2025-12-12 | 25.40 | 25.41 | 25.13 | 25.22 | -0.217% | 24,529 | +3.588% |
| 2025-12-11 | 25.10 | 25.35 | 25.10 | 25.27 | +0.062% | 10,180 | +3.363% |
| 2025-12-10 | 25.13 | 25.33 | 25.10 | 25.26 | +0.654% | 7,883 | +3.428% |
| 2025-12-09 | 24.94 | 25.12 | 24.94 | 25.09 | -0.393% | 15,383 | +4.104% |
| 2025-12-08 | 25.32 | 25.32 | 25.15 | 25.19 | -0.606% | 80,649 | +3.695% |
| 2025-12-05 | 25.64 | 25.70 | 25.35 | 25.35 | -0.461% | 12,644 | +3.067% |
| 2025-12-04 | 25.51 | 25.51 | 25.40 | 25.46 | +0.079% | 33,206 | +2.592% |
| 2025-12-03 | 25.38 | 25.47 | 25.38 | 25.45 | +0.564% | 10,753 | +2.672% |
| 2025-12-02 | 25.32 | 25.35 | 25.23 | 25.30 | +0.227% | 16,488 | +3.251% |
| 2025-12-01 | 25.24 | 25.30 | 25.22 | 25.25 | +0.647% | 20,997 | +3.485% |
| 2025-11-28 | 25.05 | 25.09 | 24.98 | 25.08 | +0.293% | 8,859 | +4.155% |
| 2025-11-26 | 24.90 | 25.01 | 24.90 | 25.01 | +0.680% | 8,716 | +4.460% |
| 2025-11-25 | 24.65 | 24.87 | 24.62 | 24.84 | +0.570% | 10,386 | +5.170% |
| 2025-11-24 | 24.60 | 24.70 | 24.55 | 24.70 | +0.714% | 4,828 | +5.769% |
| 2025-11-21 | 24.39 | 24.57 | 24.31 | 24.52 | +0.050% | 32,795 | +6.524% |
| 2025-11-20 | 24.96 | 24.96 | 24.50 | 24.51 | -1.516% | 35,311 | +6.578% |
| 2025-11-19 | 24.92 | 24.95 | 24.85 | 24.89 | -0.178% | 6,295 | +4.962% |
| 2025-11-18 | 24.85 | 24.99 | 24.85 | 24.93 | -0.233% | 13,482 | +4.775% |
| 2025-11-17 | 25.12 | 25.19 | 24.97 | 24.99 | -1.528% | 14,337 | +4.530% |
| 2025-11-14 | 25.30 | 25.48 | 25.30 | 25.38 | -0.239% | 55,428 | +2.933% |
| 2025-11-13 | 25.59 | 25.67 | 25.41 | 25.44 | -0.493% | 19,635 | +2.687% |
| 2025-11-12 | 25.55 | 25.59 | 25.50 | 25.57 | +0.034% | 13,952 | +2.181% |
| 2025-11-11 | 25.50 | 25.59 | 25.49 | 25.56 | +0.584% | 7,813 | +2.216% |
| 2025-11-10 | 25.29 | 25.43 | 25.27 | 25.41 | +0.584% | 13,416 | +2.814% |
| 2025-11-07 | 25.12 | 25.27 | 25.05 | 25.26 | +0.141% | 41,056 | +3.414% |
| 2025-11-06 | 25.28 | 25.34 | 25.19 | 25.23 | +0.810% | 38,659 | +3.560% |
| 2025-11-05 | 24.85 | 25.05 | 24.85 | 25.02 | +1.518% | 18,671 | +4.399% |
| 2025-11-04 | 24.85 | 24.93 | 24.19 | 24.65 | -1.644% | 13,456 | +5.984% |
| 2025-11-03 | 25.04 | 25.09 | 25.00 | 25.06 | +0.296% | 8,047 | +4.242% |
| 2025-10-31 | 25.02 | 25.02 | 24.96 | 24.99 | -0.677% | 7,215 | +4.551% |
| 2025-10-30 | 25.10 | 25.21 | 25.10 | 25.16 | +0.113% | 8,574 | +3.842% |
| 2025-10-29 | 25.20 | 25.28 | 25.07 | 25.13 | +0.159% | 19,696 | +3.959% |
| 2025-10-28 | 24.97 | 25.10 | 24.91 | 25.09 | -0.215% | 12,642 | +4.125% |
| 2025-10-27 | 25.13 | 25.17 | 25.05 | 25.14 | +1.122% | 19,409 | +3.902% |
| 2025-10-24 | 24.95 | 24.97 | 24.86 | 24.86 | +0.934% | 10,110 | +5.067% |
| 2025-10-23 | 24.61 | 24.68 | 24.58 | 24.64 | +1.654% | 9,505 | +6.048% |
| 2025-10-22 | 24.21 | 24.23 | 24.19 | 24.23 | +0.041% | 7,274 | +7.803% |
| 2025-10-21 | 24.18 | 24.31 | 24.15 | 24.22 | -0.371% | 231,117 | +7.847% |
| 2025-10-20 | 24.24 | 24.39 | 24.19 | 24.31 | +1.105% | 23,259 | +7.446% |
| 2025-10-17 | 23.89 | 24.05 | 23.89 | 24.05 | -0.198% | 10,045 | +8.633% |
| 2025-10-16 | 24.10 | 24.21 | 24.04 | 24.10 | +0.043% | 20,386 | +8.418% |
| 2025-10-15 | 24.05 | 24.15 | 24.01 | 24.09 | +0.844% | 6,582 | +8.465% |
| 2025-10-14 | 23.71 | 23.97 | 23.71 | 23.88 | -1.119% | 6,844 | +9.380% |
| 2025-10-13 | 24.12 | 24.21 | 24.12 | 24.16 | +2.736% | 5,465 | +8.156% |
| 2025-10-10 | 24.27 | 24.28 | 23.48 | 23.51 | -3.541% | 7,690 | +11.114% |
| 2025-10-09 | 24.50 | 24.50 | 24.36 | 24.38 | +0.288% | 7,093 | +7.179% |
| 2025-10-08 | 24.26 | 24.31 | 24.17 | 24.30 | +0.663% | 8,683 | +7.488% |
| 2025-10-07 | 24.33 | 24.33 | 24.14 | 24.14 | -0.679% | 7,584 | +8.200% |
| 2025-10-06 | 24.36 | 24.36 | 24.25 | 24.31 | -0.471% | 9,462 | +7.466% |
| 2025-10-03 | 24.43 | 24.46 | 24.39 | 24.43 | +0.452% | 10,642 | +6.960% |
| 2025-10-02 | 24.37 | 24.40 | 24.21 | 24.32 | -0.108% | 20,932 | +7.444% |
| 2025-10-01 | 24.39 | 24.48 | 24.34 | 24.34 | -0.408% | 28,421 | +7.328% |
| 2025-09-30 | 24.46 | 24.46 | 24.32 | 24.44 | +0.621% | 22,135 | +6.890% |
| 2025-09-29 | 24.42 | 24.42 | 24.28 | 24.29 | +0.517% | 6,921 | +7.555% |
| 2025-09-26 | 24.08 | 24.20 | 24.08 | 24.16 | +0.196% | 5,251 | +8.111% |
| 2025-09-25 | 24.09 | 24.18 | 24.05 | 24.12 | +0.063% | 11,036 | +8.322% |
| 2025-09-24 | 24.13 | 24.20 | 24.07 | 24.10 | -0.273% | 23,877 | +8.391% |
| 2025-09-23 | 24.13 | 24.25 | 24.13 | 24.17 | -0.356% | 9,229 | +8.095% |
| 2025-09-22 | 24.19 | 24.26 | 24.14 | 24.25 | -0.016% | 3,901 | +7.710% |
| 2025-09-19 | 24.27 | 24.32 | 24.23 | 24.26 | +0.492% | 11,797 | +7.693% |
| 2025-09-18 | 24.12 | 24.17 | 24.09 | 24.14 | -0.858% | 9,454 | +8.223% |
| 2025-09-17 | 24.41 | 24.48 | 24.31 | 24.35 | +0.098% | 20,833 | +7.295% |
| 2025-09-16 | 24.20 | 24.34 | 24.20 | 24.32 | +0.289% | 23,186 | +7.400% |
| 2025-09-15 | 24.28 | 24.31 | 24.23 | 24.25 | +0.622% | 13,138 | +7.710% |
| 2025-09-12 | 24.09 | 24.15 | 24.07 | 24.11 | +0.270% | 16,489 | +8.380% |
| 2025-09-11 | 23.98 | 24.05 | 23.98 | 24.04 | +1.178% | 4,191 | +8.673% |
| 2025-09-10 | 23.76 | 23.80 | 23.75 | 23.76 | +0.253% | 11,987 | +9.954% |
| 2025-09-09 | 23.70 | 23.73 | 23.64 | 23.70 | +0.063% | 13,943 | +10.232% |
| 2025-09-08 | 23.63 | 23.71 | 23.61 | 23.68 | +0.327% | 20,701 | +10.302% |
| 2025-09-05 | 23.65 | 23.71 | 23.57 | 23.61 | +0.912% | 16,157 | +10.662% |
| 2025-09-04 | 23.31 | 23.41 | 23.27 | 23.39 | -1.683% | 12,532 | +11.671% |
| 2025-09-03 | 23.72 | 23.82 | 23.72 | 23.80 | +0.253% | 6,262 | +9.792% |
| 2025-09-02 | 23.55 | 23.73 | 23.55 | 23.73 | -0.491% | 5,150 | +10.070% |
| 2025-08-29 | 23.78 | 23.85 | 23.78 | 23.85 | -0.734% | 9,575 | +9.529% |
| 2025-08-28 | 23.88 | 24.04 | 23.87 | 24.03 | +0.601% | 8,454 | +8.725% |
| 2025-08-27 | 23.78 | 23.89 | 23.67 | 23.89 | -0.355% | 7,826 | +9.378% |
| 2025-08-26 | 23.97 | 24.02 | 23.93 | 23.97 | -0.018% | 6,741 | +8.990% |
| 2025-08-25 | 24.03 | 24.10 | 23.95 | 23.97 | +0.153% | 5,793 | +8.970% |
| 2025-08-22 | 23.52 | 23.94 | 23.47 | 23.94 | +2.357% | 11,007 | +9.137% |
| 2025-08-21 | 23.35 | 23.39 | 23.30 | 23.39 | +0.121% | 10,974 | +11.710% |
| 2025-08-20 | 23.37 | 23.38 | 23.31 | 23.36 | +0.141% | 4,659 | +11.845% |
| 2025-08-19 | 23.69 | 23.69 | 23.30 | 23.33 | -0.737% | 6,774 | +12.003% |
| 2025-08-18 | 24.22 | 24.22 | 23.44 | 23.50 | +0.057% | 143,195 | +11.177% |
| 2025-08-15 | 23.50 | 23.53 | 23.46 | 23.48 | +0.299% | 11,464 | +11.241% |
| 2025-08-14 | 23.72 | 23.72 | 23.36 | 23.41 | -0.973% | 17,854 | +11.574% |
| 2025-08-13 | 23.64 | 23.68 | 23.61 | 23.64 | +0.638% | 14,726 | +10.488% |
| 2025-08-12 | 23.36 | 23.52 | 23.36 | 23.50 | +1.421% | 6,935 | +11.194% |
| 2025-08-11 | 23.21 | 23.30 | 23.13 | 23.17 | -0.283% | 8,931 | +12.774% |
| 2025-08-08 | 23.21 | 23.35 | 23.21 | 23.23 | +0.461% | 12,309 | +12.454% |
| 2025-08-07 | 23.11 | 23.13 | 23.02 | 23.13 | +1.204% | 6,028 | +12.973% |
| 2025-08-06 | 22.76 | 22.86 | 22.76 | 22.85 | +0.905% | 10,864 | +14.333% |
| 2025-08-05 | 22.69 | 22.69 | 22.62 | 22.64 | +0.531% | 7,804 | +15.368% |
| 2025-08-04 | 22.56 | 22.56 | 22.50 | 22.53 | +0.852% | 3,201 | +15.981% |
| 2025-08-01 | 22.43 | 22.43 | 22.26 | 22.34 | +0.236% | 22,796 | +16.969% |
| 2025-07-31 | 22.34 | 22.37 | 22.28 | 22.28 | -1.186% | 5,035 | +17.244% |
| 2025-07-30 | 22.56 | 22.62 | 22.53 | 22.55 | -0.814% | 11,403 | +15.854% |
| 2025-07-29 | 22.69 | 22.76 | 22.67 | 22.73 | +0.753% | 22,778 | +14.911% |
| 2025-07-28 | 22.61 | 22.61 | 22.41 | 22.57 | -0.792% | 17,529 | +15.776% |
| 2025-07-25 | 22.71 | 22.75 | 22.68 | 22.75 | -0.392% | 31,653 | +14.859% |
| 2025-07-24 | 22.90 | 22.90 | 22.83 | 22.83 | -0.110% | 11,202 | +14.409% |
| 2025-07-23 | 22.69 | 22.87 | 22.69 | 22.86 | +0.860% | 18,202 | +14.283% |
| 2025-07-22 | 22.69 | 22.70 | 22.64 | 22.66 | +0.644% | 7,697 | +15.266% |
| 2025-07-21 | 22.52 | 22.61 | 22.49 | 22.52 | +1.236% | 13,489 | +16.008% |
| 2025-07-18 | 22.34 | 22.39 | 22.24 | 22.25 | +0.164% | 8,563 | +17.442% |
| 2025-07-17 | 22.05 | 22.24 | 22.05 | 22.21 | +0.560% | 34,765 | +17.635% |
| 2025-07-16 | 21.99 | 22.10 | 21.90 | 22.09 | +0.661% | 24,903 | +18.293% |
| 2025-07-15 | 22.07 | 22.07 | 21.85 | 21.94 | -0.409% | 14,393 | +19.075% |
| 2025-07-14 | 22.07 | 22.11 | 22.00 | 22.03 | -0.045% | 16,245 | +18.588% |
| 2025-07-11 | 22.07 | 22.08 | 22.03 | 22.04 | +0.182% | 15,935 | +18.534% |
| 2025-07-10 | 21.93 | 22.08 | 21.93 | 22.00 | -0.181% | 53,688 | +18.750% |
| 2025-07-09 | 21.98 | 22.04 | 21.90 | 22.04 | +0.456% | 71,738 | +18.534% |
| 2025-07-08 | 21.99 | 22.03 | 21.91 | 21.94 | 0.000% | 34,720 | +19.075% |
| 2025-07-07 | 22.00 | 22.08 | 21.94 | 21.94 | -1.526% | 17,294 | +19.075% |
| 2025-07-03 | 22.23 | 22.35 | 22.23 | 22.28 | 0.000% | 8,930 | +17.258% |
| 2025-07-02 | 22.14 | 22.28 | 22.09 | 22.28 | +0.906% | 10,873 | +17.258% |
| 2025-07-01 | 22.07 | 22.17 | 22.07 | 22.08 | 0.000% | 20,529 | +18.320% |
| 2025-06-30 | 21.88 | 22.08 | 21.88 | 22.08 | +1.471% | 12,867 | +18.320% |
| 2025-06-27 | 21.73 | 21.79 | 21.64 | 21.76 | -0.135% | 5,543 | +20.060% |
| 2025-06-26 | 21.72 | 21.84 | 21.71 | 21.79 | +1.088% | 13,257 | +19.897% |
| 2025-06-25 | 21.54 | 21.59 | 21.51 | 21.55 | -0.162% | 9,392 | +21.202% |
| 2025-06-24 | 21.51 | 21.68 | 21.51 | 21.59 | +1.314% | 8,072 | +21.005% |
| 2025-06-23 | 21.20 | 21.31 | 21.18 | 21.31 | +0.661% | 16,505 | +22.595% |
| 2025-06-20 | 21.12 | 23.81 | 21.12 | 21.17 | -1.535% | 17,648 | +23.406% |
| 2025-06-18 | 21.77 | 21.77 | 21.50 | 21.50 | -1.013% | 7,506 | +21.512% |
| 2025-06-17 | 21.84 | 21.85 | 21.62 | 21.72 | -0.367% | 11,137 | +20.281% |
| 2025-06-16 | 21.84 | 21.95 | 21.80 | 21.80 | +0.468% | 7,393 | +19.839% |
| 2025-06-13 | 21.66 | 21.75 | 21.63 | 21.70 | -1.101% | 4,230 | +20.401% |
| 2025-06-12 | 21.85 | 21.94 | 21.82 | 21.94 | +0.366% | 5,927 | +19.075% |
| 2025-06-11 | 21.82 | 21.96 | 21.80 | 21.86 | +0.275% | 14,138 | +19.511% |
| 2025-06-10 | 21.74 | 21.83 | 21.72 | 21.80 | +0.693% | 9,932 | +19.839% |
| 2025-06-09 | 21.58 | 21.73 | 21.57 | 21.65 | +0.274% | 20,288 | +20.670% |
| 2025-06-06 | 21.47 | 21.61 | 21.44 | 21.59 | +0.798% | 26,571 | +21.000% |
| 2025-06-05 | 21.55 | 21.56 | 21.42 | 21.42 | -0.764% | 23,107 | +21.965% |
| 2025-06-04 | 21.64 | 21.70 | 21.59 | 21.59 | +0.442% | 13,023 | +21.033% |
| 2025-06-03 | 21.40 | 21.59 | 21.40 | 21.49 | +0.186% | 118,027 | +21.568% |
| 2025-06-02 | 21.38 | 21.50 | 21.38 | 21.45 | +0.752% | 9,998 | +21.795% |
| 2025-05-30 | 21.22 | 21.33 | 21.22 | 21.29 | -0.746% | 145,807 | +22.710% |
| 2025-05-29 | 21.53 | 21.55 | 21.45 | 21.45 | +0.234% | 7,384 | +21.795% |
| 2025-05-28 | 21.45 | 21.57 | 21.39 | 21.40 | -0.880% | 21,407 | +22.079% |
| 2025-05-27 | 21.55 | 21.60 | 21.52 | 21.59 | +0.232% | 6,958 | +21.005% |
| 2025-05-23 | 21.33 | 21.64 | 21.32 | 21.54 | -0.139% | 8,851 | +21.286% |
| 2025-05-22 | 21.56 | 21.63 | 21.51 | 21.57 | +0.326% | 12,359 | +21.117% |
| 2025-05-21 | 21.73 | 21.73 | 21.50 | 21.50 | -0.463% | 42,387 | +21.512% |
| 2025-05-20 | 21.53 | 21.64 | 21.53 | 21.60 | -0.185% | 42,502 | +20.949% |
| 2025-05-19 | 21.43 | 21.64 | 21.43 | 21.64 | +0.792% | 18,462 | +20.726% |
| 2025-05-16 | 21.36 | 21.47 | 21.32 | 21.47 | +0.374% | 24,352 | +21.681% |
| 2025-05-15 | 21.31 | 21.39 | 21.31 | 21.39 | +0.611% | 7,071 | +22.137% |
| 2025-05-14 | 21.38 | 21.38 | 21.26 | 21.26 | -0.422% | 15,703 | +22.883% |
| 2025-05-13 | 21.14 | 21.35 | 20.98 | 21.35 | +1.570% | 8,653 | +22.365% |
| 2025-05-12 | 21.04 | 21.07 | 20.96 | 21.02 | +0.526% | 10,349 | +24.286% |
| 2025-05-09 | 20.97 | 20.97 | 20.84 | 20.91 | +0.577% | 120,877 | +24.940% |
| 2025-05-08 | 20.89 | 20.95 | 20.79 | 20.79 | -0.240% | 23,287 | +25.661% |
| 2025-05-07 | 20.83 | 20.91 | 20.71 | 20.84 | -0.478% | 20,203 | +25.360% |
| 2025-05-06 | 20.98 | 21.00 | 20.82 | 20.94 | -0.475% | 63,676 | +24.761% |
| 2025-05-05 | 21.03 | 21.10 | 20.96 | 21.04 | +1.105% | 21,408 | +24.168% |
| 2025-05-02 | 20.81 | 20.91 | 20.80 | 20.81 | +1.990% | 12,466 | +25.541% |
| 2025-05-01 | 20.49 | 20.49 | 20.40 | 20.40 | -0.078% | 4,279 | +28.039% |
| 2025-04-30 | 20.28 | 20.46 | 20.19 | 20.42 | +0.295% | 167,027 | +27.938% |
| 2025-04-29 | 20.30 | 20.39 | 20.30 | 20.36 | +0.593% | 12,755 | +28.315% |
| 2025-04-28 | 20.26 | 20.35 | 20.21 | 20.24 | -0.345% | 7,086 | +29.076% |
| 2025-04-25 | 20.18 | 20.31 | 20.18 | 20.31 | 0.000% | 5,626 | +28.631% |
| 2025-04-24 | 20.23 | 20.36 | 20.19 | 20.31 | +1.398% | 13,113 | +28.631% |
| 2025-04-23 | 20.11 | 20.26 | 20.03 | 20.03 | +0.401% | 52,131 | +30.429% |
| 2025-04-22 | 19.94 | 20.04 | 19.87 | 19.95 | +1.578% | 12,007 | +30.952% |
| 2025-04-21 | 19.69 | 19.70 | 19.53 | 19.64 | -0.153% | 14,434 | +33.019% |
| 2025-04-17 | 19.64 | 19.78 | 19.60 | 19.67 | +0.717% | 11,033 | +32.816% |
| 2025-04-16 | 19.53 | 19.69 | 19.41 | 19.53 | -0.509% | 15,994 | +33.769% |
| 2025-04-15 | 19.65 | 19.70 | 19.60 | 19.63 | +0.051% | 8,459 | +33.087% |
| 2025-04-14 | 19.45 | 19.70 | 19.45 | 19.62 | 0.000% | 16,091 | +33.155% |