ODDS
Pacer BlueStar Digital Entertainment ETF
stockNASDAQETF
Market OpenOct 2, 2026
23.35USD+0.191%(+0.04)187
ODDS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.35 | 23.35 | 23.35 | 23.35 | +0.191% | 187 | 0.000% |
| 2026-10-01 | 23.29 | 23.30 | 23.29 | 23.30 | +0.057% | 327 | +0.191% |
| 2026-09-30 | 23.49 | 23.49 | 23.29 | 23.29 | -0.292% | 530 | +0.247% |
| 2026-09-29 | 23.36 | 23.36 | 23.36 | 23.36 | -1.642% | 66 | -0.045% |
| 2026-09-28 | 24.04 | 24.04 | 23.75 | 23.75 | -1.954% | 568 | -1.687% |
| 2026-09-25 | 24.22 | 24.22 | 24.22 | 24.22 | +0.159% | 185 | -3.608% |
| 2026-09-24 | 24.18 | 24.18 | 24.18 | 24.18 | -1.351% | 65 | -3.455% |
| 2026-09-23 | 24.60 | 24.60 | 24.52 | 24.52 | -2.403% | 248 | -4.760% |
| 2026-09-22 | 25.12 | 25.12 | 25.12 | 25.12 | +1.290% | 57 | -7.049% |
| 2026-09-21 | 24.80 | 24.80 | 24.80 | 24.80 | +0.529% | 27 | -5.849% |
| 2026-09-18 | 24.67 | 24.67 | 24.67 | 24.67 | -2.487% | 36 | -5.351% |
| 2026-09-17 | 25.45 | 25.45 | 25.30 | 25.30 | -0.497% | 283 | -7.705% |
| 2026-09-16 | 25.43 | 25.43 | 25.43 | 25.43 | -1.224% | 207 | -8.164% |
| 2026-09-15 | 25.74 | 25.74 | 25.74 | 25.74 | -0.464% | 50 | -9.287% |
| 2026-09-14 | 25.78 | 25.86 | 25.78 | 25.86 | +0.838% | 904 | -9.708% |
| 2026-09-11 | 25.40 | 25.64 | 25.40 | 25.64 | +2.105% | 349 | -8.951% |
| 2026-09-10 | 25.12 | 25.12 | 25.12 | 25.12 | -0.757% | 164 | -7.035% |
| 2026-09-09 | 25.26 | 25.31 | 25.26 | 25.31 | -1.074% | 316 | -7.739% |
| 2026-09-08 | 25.58 | 25.58 | 25.58 | 25.58 | -0.883% | 62 | -8.730% |
| 2026-09-04 | 25.81 | 25.81 | 25.81 | 25.81 | +0.323% | 22 | -9.536% |
| 2026-09-03 | 25.73 | 25.73 | 25.73 | 25.73 | +0.971% | 127 | -9.243% |
| 2026-09-02 | 25.48 | 25.48 | 25.48 | 25.48 | +0.971% | 13 | -8.362% |
| 2026-09-01 | 25.23 | 25.23 | 25.23 | 25.23 | -0.903% | 33 | -7.472% |
| 2026-08-31 | 25.72 | 25.72 | 25.46 | 25.46 | -1.328% | 873 | -8.308% |
| 2026-08-28 | 25.81 | 25.81 | 25.81 | 25.81 | +1.107% | 162 | -9.525% |
| 2026-08-27 | 25.59 | 25.59 | 25.52 | 25.52 | -0.797% | 127 | -8.523% |
| 2026-08-26 | 25.80 | 25.80 | 25.73 | 25.73 | -1.850% | 268 | -9.252% |
| 2026-08-25 | 26.16 | 26.21 | 26.16 | 26.21 | +0.903% | 733 | -10.931% |
| 2026-08-24 | 25.98 | 25.98 | 25.98 | 25.98 | -0.102% | 24 | -10.127% |
| 2026-08-21 | 25.97 | 26.01 | 25.97 | 26.01 | +0.965% | 317 | -10.218% |
| 2026-08-20 | 25.76 | 25.76 | 25.76 | 25.76 | -0.074% | 16 | -9.352% |
| 2026-08-19 | 25.69 | 25.78 | 25.69 | 25.78 | +1.615% | 1,020 | -9.419% |
| 2026-08-18 | 25.37 | 25.37 | 25.37 | 25.37 | -1.025% | 88 | -7.956% |
| 2026-08-17 | 25.67 | 25.71 | 25.61 | 25.63 | -1.480% | 2,220 | -8.900% |
| 2026-08-14 | 26.02 | 26.02 | 26.02 | 26.02 | +2.574% | 21 | -10.248% |
| 2026-08-13 | 25.36 | 25.36 | 25.36 | 25.36 | +0.427% | 14 | -7.938% |
| 2026-08-12 | 25.41 | 25.41 | 25.25 | 25.25 | -1.748% | 755 | -7.545% |
| 2026-08-11 | 25.70 | 25.70 | 25.70 | 25.70 | +0.604% | 24 | -9.161% |
| 2026-08-10 | 25.55 | 25.55 | 25.55 | 25.55 | +0.542% | 30 | -8.613% |
| 2026-08-07 | 25.44 | 25.44 | 25.41 | 25.41 | +2.098% | 715 | -8.118% |
| 2026-08-06 | 24.89 | 24.89 | 24.89 | 24.89 | +0.525% | 51 | -6.190% |
| 2026-08-05 | 24.76 | 24.76 | 24.76 | 24.76 | -2.859% | 32 | -5.697% |
| 2026-08-04 | 25.45 | 25.49 | 25.45 | 25.49 | +1.698% | 316 | -8.393% |
| 2026-08-03 | 25.12 | 25.12 | 25.06 | 25.06 | -0.146% | 1,331 | -6.838% |
| 2026-07-31 | 25.10 | 25.10 | 25.10 | 25.10 | -1.822% | 72 | -6.975% |
| 2026-07-30 | 25.32 | 25.57 | 25.32 | 25.57 | -0.396% | 236 | -8.670% |
| 2026-07-29 | 25.64 | 25.67 | 25.59 | 25.67 | +1.046% | 423 | -9.032% |
| 2026-07-28 | 25.40 | 25.40 | 25.40 | 25.40 | +1.966% | 47 | -8.080% |
| 2026-07-27 | 24.78 | 24.91 | 24.78 | 24.91 | +3.481% | 218 | -6.273% |
| 2026-07-24 | 24.07 | 24.07 | 24.07 | 24.07 | +0.734% | 197 | -3.010% |
| 2026-07-23 | 23.90 | 23.90 | 23.90 | 23.90 | -1.061% | 32 | -2.299% |
| 2026-07-22 | 24.25 | 24.25 | 24.16 | 24.16 | -2.059% | 2,537 | -3.335% |
| 2026-07-21 | 24.88 | 24.88 | 24.66 | 24.66 | -1.389% | 1,136 | -5.325% |
| 2026-07-20 | 24.86 | 25.01 | 24.86 | 25.01 | +0.726% | 782 | -6.641% |
| 2026-07-17 | 24.84 | 24.84 | 24.64 | 24.83 | -0.329% | 1,030 | -5.963% |
| 2026-07-16 | 25.05 | 25.05 | 24.91 | 24.91 | -1.176% | 479 | -6.272% |
| 2026-07-15 | 25.21 | 25.21 | 25.21 | 25.21 | +0.712% | 37 | -7.374% |
| 2026-07-14 | 25.36 | 25.36 | 25.03 | 25.03 | -0.898% | 2,534 | -6.714% |
| 2026-07-13 | 25.26 | 25.26 | 25.26 | 25.26 | -0.263% | 85 | -7.552% |
| 2026-07-10 | 25.34 | 25.34 | 25.27 | 25.32 | +0.817% | 486 | -7.795% |
| 2026-07-09 | 25.32 | 25.32 | 25.12 | 25.12 | -0.510% | 794 | -7.042% |
| 2026-07-08 | 25.25 | 25.25 | 25.25 | 25.25 | +0.657% | 67 | -7.517% |
| 2026-07-07 | 25.08 | 25.08 | 25.08 | 25.08 | +0.209% | 112 | -6.908% |
| 2026-07-06 | 24.73 | 25.03 | 24.72 | 25.03 | +1.439% | 2,237 | -6.714% |
| 2026-07-02 | 24.67 | 24.67 | 24.67 | 24.67 | +0.468% | 101 | -5.372% |
| 2026-07-01 | 24.56 | 24.56 | 24.56 | 24.56 | +1.888% | 162 | -4.929% |
| 2026-06-30 | 24.37 | 24.37 | 24.11 | 24.11 | -1.911% | 964 | -3.135% |
| 2026-06-29 | 24.08 | 24.57 | 24.08 | 24.57 | +3.431% | 916 | -4.986% |
| 2026-06-26 | 23.75 | 23.76 | 23.75 | 23.76 | +2.409% | 313 | -1.726% |
| 2026-06-25 | 23.55 | 23.55 | 23.20 | 23.20 | -1.311% | 165 | +0.642% |
| 2026-06-24 | 23.51 | 23.51 | 23.51 | 23.51 | -0.723% | 98 | -0.678% |
| 2026-06-23 | 23.75 | 23.75 | 23.68 | 23.68 | -1.210% | 781 | -1.396% |
| 2026-06-22 | 24.17 | 24.17 | 23.97 | 23.97 | -0.971% | 840 | -2.589% |
| 2026-06-18 | 24.20 | 24.20 | 24.20 | 24.20 | +0.373% | 43 | -3.535% |
| 2026-06-17 | 25.02 | 25.02 | 24.11 | 24.11 | -3.521% | 905 | -3.175% |
| 2026-06-16 | 25.01 | 25.02 | 25.00 | 25.00 | +0.040% | 420 | -6.584% |
| 2026-06-15 | 25.36 | 25.36 | 24.98 | 24.98 | -0.715% | 1,318 | -6.546% |
| 2026-06-12 | 25.16 | 25.16 | 25.16 | 25.16 | -0.731% | 81 | -7.215% |
| 2026-06-11 | 25.35 | 25.35 | 25.35 | 25.35 | +1.361% | 185 | -7.893% |
| 2026-06-10 | 25.25 | 25.29 | 25.01 | 25.01 | +1.191% | 645 | -6.640% |
| 2026-06-09 | 24.48 | 24.72 | 24.47 | 24.72 | +1.767% | 1,371 | -5.528% |
| 2026-06-08 | 24.29 | 24.29 | 24.29 | 24.29 | +1.120% | 141 | -3.859% |
| 2026-06-05 | 24.02 | 24.02 | 24.02 | 24.02 | -2.434% | 124 | -2.782% |
| 2026-06-04 | 24.64 | 24.64 | 24.61 | 24.62 | +1.054% | 279 | -5.148% |
| 2026-06-03 | 24.44 | 24.44 | 24.36 | 24.36 | -2.385% | 245 | -4.149% |
| 2026-06-02 | 24.95 | 24.96 | 24.95 | 24.96 | +1.047% | 431 | -6.435% |
| 2026-06-01 | 24.34 | 24.79 | 24.34 | 24.70 | +1.758% | 2,294 | -5.455% |
| 2026-05-29 | 24.27 | 24.27 | 24.27 | 24.27 | +0.125% | 141 | -3.793% |
| 2026-05-28 | 24.24 | 24.24 | 24.24 | 24.24 | -0.166% | 108 | -3.673% |
| 2026-05-27 | 23.97 | 24.28 | 23.97 | 24.28 | +0.810% | 2,132 | -3.833% |
| 2026-05-26 | 24.18 | 24.18 | 24.03 | 24.09 | -1.043% | 1,325 | -3.054% |
| 2026-05-22 | 24.34 | 24.34 | 24.34 | 24.34 | +0.118% | 34 | -4.065% |
| 2026-05-21 | 24.31 | 24.31 | 24.31 | 24.31 | -0.861% | 29 | -3.951% |
| 2026-05-20 | 24.58 | 24.58 | 24.52 | 24.52 | -0.228% | 497 | -4.778% |
| 2026-05-19 | 24.58 | 24.58 | 24.58 | 24.58 | +1.567% | 184 | -4.996% |
| 2026-05-18 | 24.16 | 24.20 | 24.16 | 24.20 | +1.587% | 133 | -3.507% |
| 2026-05-15 | 23.82 | 23.82 | 23.82 | 23.82 | -0.791% | 168 | -1.976% |
| 2026-05-14 | 24.00 | 24.01 | 24.00 | 24.01 | -0.291% | 130 | -2.751% |
| 2026-05-13 | 24.08 | 24.08 | 24.08 | 24.08 | +0.753% | 96 | -3.034% |
| 2026-05-12 | 24.03 | 24.03 | 23.90 | 23.90 | -0.012% | 355 | -2.304% |
| 2026-05-11 | 24.01 | 24.01 | 23.90 | 23.90 | -1.310% | 619 | -2.315% |
| 2026-05-08 | 24.55 | 24.55 | 24.22 | 24.22 | +0.055% | 4,907 | -3.595% |
| 2026-05-07 | 24.33 | 24.33 | 24.21 | 24.21 | -0.612% | 417 | -3.541% |
| 2026-05-06 | 24.39 | 24.39 | 24.36 | 24.36 | +0.229% | 153 | -4.131% |
| 2026-05-05 | 24.30 | 24.30 | 24.30 | 24.30 | -0.269% | 42 | -3.912% |
| 2026-05-04 | 24.38 | 24.38 | 24.37 | 24.37 | -0.872% | 392 | -4.171% |
| 2026-05-01 | 24.67 | 24.71 | 24.58 | 24.58 | -0.011% | 348 | -5.007% |
| 2026-04-30 | 24.64 | 24.64 | 24.58 | 24.58 | +0.946% | 571 | -5.017% |
| 2026-04-29 | 24.33 | 24.35 | 24.33 | 24.35 | +0.256% | 602 | -4.118% |
| 2026-04-28 | 24.29 | 24.29 | 24.29 | 24.29 | -0.949% | 14 | -3.872% |
| 2026-04-27 | 24.52 | 24.52 | 24.52 | 24.52 | -0.071% | 82 | -4.784% |
| 2026-04-24 | 24.11 | 24.54 | 24.11 | 24.54 | +1.769% | 1,836 | -4.852% |
| 2026-04-23 | 24.30 | 24.30 | 24.11 | 24.11 | -2.466% | 1,034 | -3.169% |
| 2026-04-22 | 25.35 | 25.35 | 24.72 | 24.72 | -0.869% | 234 | -5.557% |
| 2026-04-21 | 25.14 | 25.14 | 24.94 | 24.94 | -1.540% | 1,280 | -6.378% |
| 2026-04-20 | 24.75 | 25.33 | 24.75 | 25.33 | -0.432% | 9,279 | -7.819% |
| 2026-04-17 | 25.63 | 25.82 | 25.44 | 25.44 | +1.114% | 4,758 | -8.218% |
| 2026-04-16 | 25.10 | 25.19 | 24.96 | 25.16 | +1.447% | 2,761 | -7.195% |
| 2026-04-15 | 24.80 | 24.80 | 24.80 | 24.80 | +2.268% | 34 | -5.852% |
| 2026-04-14 | 24.15 | 24.25 | 24.15 | 24.25 | +1.129% | 869 | -3.717% |
| 2026-04-13 | 23.88 | 23.98 | 23.88 | 23.98 | +1.745% | 1,245 | -2.630% |
| 2026-04-10 | 23.49 | 23.57 | 23.49 | 23.57 | +0.236% | 1,573 | -0.930% |
| 2026-04-09 | 23.61 | 23.61 | 23.51 | 23.51 | -3.165% | 1,564 | -0.696% |
| 2026-04-08 | 24.28 | 24.28 | 24.28 | 24.28 | +2.454% | 123 | -3.839% |
| 2026-04-07 | 23.70 | 23.70 | 23.70 | 23.70 | +0.052% | 159 | -1.479% |
| 2026-04-06 | 23.51 | 23.76 | 23.51 | 23.69 | -0.941% | 1,077 | -1.429% |
| 2026-04-02 | 23.86 | 23.91 | 23.86 | 23.91 | +0.812% | 210 | -2.356% |
| 2026-04-01 | 23.95 | 24.02 | 23.72 | 23.72 | +1.244% | 12,449 | -1.564% |
| 2026-03-31 | 23.09 | 23.43 | 23.09 | 23.43 | +3.322% | 919 | -0.340% |
| 2026-03-30 | 22.68 | 22.68 | 22.68 | 22.68 | -0.545% | 751 | +2.971% |
| 2026-03-27 | 22.79 | 22.80 | 22.61 | 22.80 | +0.044% | 950 | +2.410% |
| 2026-03-26 | 23.20 | 23.20 | 22.78 | 22.79 | -2.294% | 1,700 | +2.455% |
| 2026-03-25 | 23.78 | 23.78 | 23.32 | 23.32 | -0.808% | 396 | +0.105% |
| 2026-03-24 | 23.74 | 23.74 | 23.52 | 23.52 | -2.662% | 344 | -0.704% |
| 2026-03-23 | 23.99 | 24.16 | 23.99 | 24.16 | +3.173% | 1,099 | -3.348% |
| 2026-03-20 | 23.96 | 23.96 | 23.42 | 23.42 | -2.297% | 764 | -0.281% |
| 2026-03-19 | 23.88 | 24.03 | 23.87 | 23.97 | +0.567% | 564 | -2.571% |
| 2026-03-18 | 23.83 | 23.83 | 23.83 | 23.83 | -2.197% | 105 | -2.018% |
| 2026-03-17 | 24.40 | 24.40 | 24.37 | 24.37 | -0.488% | 426 | -4.171% |
| 2026-03-16 | 24.49 | 24.49 | 24.49 | 24.49 | +0.824% | 50 | -4.638% |
| 2026-03-13 | 24.29 | 24.29 | 24.29 | 24.29 | -0.103% | 22 | -3.853% |
| 2026-03-12 | 24.31 | 24.31 | 24.31 | 24.31 | -0.923% | 58 | -3.951% |
| 2026-03-11 | 24.54 | 24.54 | 24.54 | 24.54 | +0.102% | 47 | -4.838% |
| 2026-03-10 | 24.70 | 24.70 | 24.51 | 24.51 | +0.433% | 235 | -4.741% |
| 2026-03-09 | 24.38 | 24.41 | 24.38 | 24.41 | +1.291% | 521 | -4.329% |
| 2026-03-06 | 24.09 | 24.09 | 24.09 | 24.09 | -0.034% | 99 | -3.094% |
| 2026-03-05 | 24.10 | 24.10 | 24.10 | 24.10 | -1.867% | 106 | -3.127% |
| 2026-03-04 | 24.25 | 24.56 | 24.25 | 24.56 | +3.907% | 1,009 | -4.935% |
| 2026-03-03 | 23.63 | 23.64 | 23.36 | 23.64 | -2.645% | 889 | -1.221% |
| 2026-03-02 | 24.19 | 24.32 | 23.89 | 24.28 | +0.063% | 5,151 | -3.834% |
| 2026-02-27 | 23.98 | 24.39 | 23.98 | 24.27 | -0.809% | 2,973 | -3.773% |
| 2026-02-26 | 24.49 | 24.51 | 24.46 | 24.46 | +0.555% | 924 | -4.551% |
| 2026-02-25 | 24.33 | 24.33 | 24.33 | 24.33 | +1.302% | 61 | -4.021% |
| 2026-02-24 | 24.03 | 24.03 | 24.02 | 24.02 | +0.875% | 771 | -2.772% |
| 2026-02-23 | 23.97 | 23.97 | 23.50 | 23.81 | -1.289% | 484 | -1.921% |
| 2026-02-20 | 24.29 | 24.29 | 24.12 | 24.12 | -0.382% | 1,007 | -3.185% |
| 2026-02-19 | 24.23 | 24.23 | 24.21 | 24.21 | -0.054% | 795 | -3.555% |
| 2026-02-18 | 24.25 | 24.25 | 24.22 | 24.22 | +1.309% | 759 | -3.606% |
| 2026-02-17 | 23.89 | 23.91 | 23.89 | 23.91 | +0.231% | 311 | -2.345% |
| 2026-02-13 | 23.94 | 23.94 | 23.86 | 23.86 | -2.187% | 297 | -2.119% |
| 2026-02-12 | 24.97 | 24.97 | 24.37 | 24.39 | -2.725% | 637 | -4.260% |
| 2026-02-11 | 25.21 | 25.21 | 24.98 | 25.07 | -2.319% | 898 | -6.869% |
| 2026-02-10 | 25.65 | 25.67 | 25.65 | 25.67 | +1.447% | 787 | -9.028% |
| 2026-02-09 | 25.27 | 25.30 | 25.25 | 25.30 | +1.000% | 785 | -7.712% |
| 2026-02-06 | 24.90 | 25.05 | 24.90 | 25.05 | +2.286% | 2,090 | -6.789% |
| 2026-02-05 | 24.49 | 24.49 | 24.49 | 24.49 | -3.696% | 198 | -4.658% |
| 2026-02-04 | 25.55 | 25.55 | 25.43 | 25.43 | -1.625% | 501 | -8.182% |
| 2026-02-03 | 26.06 | 26.06 | 25.85 | 25.85 | -1.767% | 853 | -9.674% |
| 2026-02-02 | 26.32 | 26.32 | 26.32 | 26.32 | +0.183% | 149 | -11.270% |
| 2026-01-30 | 26.93 | 26.93 | 26.27 | 26.27 | -4.739% | 691 | -11.107% |
| 2026-01-29 | 27.43 | 27.57 | 27.27 | 27.57 | -0.071% | 1,080 | -15.320% |
| 2026-01-28 | 27.78 | 27.78 | 27.52 | 27.59 | -0.253% | 11,430 | -15.380% |
| 2026-01-27 | 27.54 | 27.66 | 27.50 | 27.66 | -0.007% | 658 | -15.594% |
| 2026-01-26 | 27.62 | 27.66 | 27.62 | 27.66 | +0.545% | 705 | -15.599% |
| 2026-01-23 | 27.54 | 27.54 | 27.31 | 27.52 | -0.972% | 5,011 | -15.139% |
| 2026-01-22 | 27.42 | 27.79 | 27.42 | 27.79 | +1.313% | 1,016 | -15.964% |
| 2026-01-21 | 27.45 | 27.47 | 27.43 | 27.43 | -0.589% | 291 | -14.861% |
| 2026-01-20 | 27.85 | 27.85 | 27.59 | 27.59 | -2.207% | 828 | -15.362% |
| 2026-01-16 | 28.77 | 28.77 | 28.20 | 28.21 | -2.216% | 4,703 | -17.230% |
| 2026-01-15 | 28.69 | 28.85 | 28.69 | 28.85 | +1.660% | 899 | -19.064% |
| 2026-01-14 | 28.39 | 28.39 | 28.36 | 28.38 | -0.671% | 955 | -17.721% |
| 2026-01-13 | 28.57 | 28.66 | 28.52 | 28.57 | -1.568% | 2,323 | -18.273% |
| 2026-01-12 | 29.02 | 29.03 | 29.02 | 29.02 | +0.468% | 751 | -19.554% |
| 2026-01-09 | 28.83 | 28.90 | 28.83 | 28.89 | +0.034% | 1,465 | -19.177% |
| 2026-01-08 | 28.57 | 28.93 | 28.57 | 28.88 | +0.208% | 4,346 | -19.150% |
| 2026-01-07 | 28.85 | 28.85 | 28.78 | 28.82 | -1.856% | 991 | -18.982% |
| 2026-01-06 | 29.55 | 29.59 | 29.32 | 29.36 | -0.642% | 2,685 | -20.486% |
| 2026-01-05 | 29.29 | 29.60 | 29.29 | 29.55 | +0.663% | 1,002 | -20.996% |
| 2026-01-02 | 29.53 | 29.53 | 29.27 | 29.36 | +0.736% | 2,365 | -20.472% |
| 2025-12-31 | 29.17 | 29.30 | 29.15 | 29.15 | -0.849% | 629 | -19.887% |
| 2025-12-30 | 29.39 | 29.39 | 29.39 | 29.39 | +0.341% | 77 | -20.567% |
| 2025-12-29 | 29.25 | 29.30 | 29.25 | 29.30 | -0.611% | 372 | -20.296% |
| 2025-12-26 | 29.31 | 29.48 | 29.31 | 29.48 | +0.890% | 365 | -20.782% |
| 2025-12-24 | 29.18 | 29.21 | 29.18 | 29.21 | +0.752% | 317 | -20.077% |
| 2025-12-23 | 28.84 | 29.00 | 28.84 | 29.00 | -0.751% | 452 | -19.476% |
| 2025-12-22 | 29.18 | 29.22 | 29.18 | 29.22 | +0.349% | 965 | -20.081% |
| 2025-12-19 | 29.28 | 29.28 | 29.11 | 29.11 | -0.016% | 259 | -19.803% |
| 2025-12-18 | 29.19 | 29.22 | 29.12 | 29.12 | +0.532% | 6,679 | -19.816% |
| 2025-12-17 | 29.35 | 29.35 | 28.97 | 28.97 | -1.019% | 1,487 | -19.389% |
| 2025-12-16 | 29.47 | 29.47 | 29.23 | 29.26 | -0.203% | 1,127 | -20.211% |
| 2025-12-15 | 29.32 | 29.32 | 29.32 | 29.32 | -0.599% | 11 | -20.373% |
| 2025-12-12 | 29.50 | 29.50 | 29.50 | 29.50 | -0.422% | 161 | -20.849% |
| 2025-12-11 | 29.63 | 29.63 | 29.63 | 29.63 | -0.310% | 101 | -21.183% |
| 2025-12-10 | 29.88 | 29.88 | 29.58 | 29.72 | +0.164% | 1,319 | -21.428% |
| 2025-12-09 | 29.75 | 29.75 | 29.67 | 29.67 | +0.469% | 523 | -21.299% |
| 2025-12-08 | 29.54 | 29.54 | 29.53 | 29.53 | +0.074% | 513 | -20.930% |
| 2025-12-05 | 29.63 | 29.83 | 29.51 | 29.51 | -0.553% | 2,526 | -20.871% |
| 2025-12-04 | 29.63 | 29.69 | 29.54 | 29.67 | -0.034% | 1,894 | -21.309% |
| 2025-12-03 | 29.60 | 29.73 | 29.60 | 29.68 | +0.171% | 1,058 | -21.336% |
| 2025-12-02 | 29.70 | 29.70 | 29.63 | 29.63 | -0.313% | 924 | -21.201% |
| 2025-12-01 | 29.44 | 29.72 | 29.44 | 29.72 | +0.221% | 653 | -21.448% |
| 2025-11-28 | 29.36 | 29.66 | 29.36 | 29.66 | +1.048% | 781 | -21.274% |
| 2025-11-26 | 29.46 | 29.46 | 29.35 | 29.35 | +0.463% | 298 | -20.449% |
| 2025-11-25 | 28.89 | 29.22 | 28.88 | 29.22 | +1.749% | 1,762 | -20.081% |
| 2025-11-24 | 28.72 | 28.73 | 28.66 | 28.71 | +0.807% | 1,079 | -18.683% |
| 2025-11-21 | 28.21 | 28.48 | 28.21 | 28.48 | +2.209% | 559 | -18.027% |
| 2025-11-20 | 28.45 | 28.75 | 27.87 | 27.87 | -1.886% | 1,757 | -16.216% |
| 2025-11-19 | 28.40 | 28.40 | 28.40 | 28.40 | -0.824% | 38 | -17.796% |
| 2025-11-18 | 28.50 | 28.64 | 28.50 | 28.64 | -0.014% | 378 | -18.473% |
| 2025-11-17 | 29.12 | 29.12 | 28.58 | 28.64 | -1.601% | 559 | -18.484% |
| 2025-11-14 | 29.27 | 29.48 | 29.11 | 29.11 | -0.978% | 4,486 | -19.789% |
| 2025-11-13 | 30.00 | 30.00 | 29.40 | 29.40 | -3.374% | 707 | -20.574% |
| 2025-11-12 | 30.42 | 30.42 | 30.42 | 30.42 | +0.285% | 63 | -23.253% |
| 2025-11-11 | 30.34 | 30.34 | 30.34 | 30.34 | +0.352% | 94 | -23.034% |
| 2025-11-10 | 30.23 | 30.28 | 29.85 | 30.23 | +1.277% | 1,702 | -22.763% |
| 2025-11-07 | 29.35 | 30.00 | 29.35 | 29.85 | +0.462% | 3,905 | -21.777% |
| 2025-11-06 | 29.98 | 29.98 | 29.71 | 29.71 | -1.073% | 1,799 | -21.416% |
| 2025-11-05 | 29.99 | 30.13 | 29.99 | 30.03 | -0.323% | 597 | -22.259% |
| 2025-11-04 | 30.11 | 30.30 | 30.11 | 30.13 | -1.328% | 1,533 | -22.510% |
| 2025-11-03 | 30.68 | 30.68 | 30.40 | 30.54 | -0.312% | 1,268 | -23.539% |
| 2025-10-31 | 30.60 | 30.63 | 30.60 | 30.63 | -0.074% | 464 | -23.777% |
| 2025-10-30 | 30.66 | 30.66 | 30.66 | 30.66 | -3.017% | 267 | -23.834% |
| 2025-10-29 | 31.73 | 31.73 | 31.41 | 31.61 | -0.316% | 945 | -26.132% |
| 2025-10-28 | 31.87 | 31.87 | 31.71 | 31.71 | -1.121% | 783 | -26.366% |
| 2025-10-27 | 32.09 | 32.15 | 32.02 | 32.07 | +0.122% | 1,148 | -27.191% |
| 2025-10-24 | 32.05 | 32.05 | 31.98 | 32.03 | +0.392% | 1,243 | -27.102% |
| 2025-10-23 | 31.82 | 31.95 | 31.82 | 31.91 | -0.762% | 1,513 | -26.816% |
| 2025-10-22 | 32.10 | 32.20 | 32.06 | 32.15 | +0.007% | 3,333 | -27.374% |
| 2025-10-21 | 32.17 | 32.17 | 32.15 | 32.15 | -0.989% | 594 | -27.369% |
| 2025-10-20 | 32.33 | 32.47 | 32.33 | 32.47 | +0.819% | 1,391 | -28.087% |
| 2025-10-17 | 32.12 | 32.20 | 32.12 | 32.20 | -0.387% | 754 | -27.498% |
| 2025-10-16 | 32.30 | 32.34 | 32.30 | 32.33 | -0.714% | 324 | -27.778% |
| 2025-10-15 | 32.55 | 32.56 | 32.32 | 32.56 | +1.064% | 1,179 | -28.294% |
| 2025-10-14 | 31.77 | 32.26 | 31.77 | 32.22 | -0.032% | 4,393 | -27.531% |
| 2025-10-13 | 32.13 | 32.30 | 32.07 | 32.23 | +2.155% | 2,899 | -27.554% |
| 2025-10-10 | 32.31 | 32.31 | 31.51 | 31.55 | -3.506% | 3,024 | -25.993% |
| 2025-10-09 | 32.64 | 32.70 | 32.63 | 32.70 | -0.363% | 890 | -28.587% |
| 2025-10-08 | 32.58 | 32.82 | 32.58 | 32.82 | +0.924% | 1,501 | -28.846% |
| 2025-10-07 | 33.03 | 33.03 | 32.52 | 32.52 | -2.850% | 2,055 | -28.189% |
| 2025-10-06 | 33.43 | 33.71 | 33.43 | 33.47 | -0.344% | 1,126 | -30.236% |
| 2025-10-03 | 33.66 | 33.66 | 33.58 | 33.58 | -0.040% | 880 | -30.476% |
| 2025-10-02 | 33.62 | 33.62 | 33.60 | 33.60 | -0.676% | 644 | -30.504% |
| 2025-10-01 | 33.56 | 34.08 | 33.56 | 33.83 | -0.394% | 4,145 | -30.973% |
| 2025-09-30 | 34.82 | 34.82 | 33.84 | 33.96 | -2.943% | 5,952 | -31.245% |
| 2025-09-29 | 35.10 | 35.10 | 34.64 | 34.99 | +1.494% | 2,331 | -33.269% |
| 2025-09-26 | 34.56 | 34.56 | 34.18 | 34.48 | +0.626% | 2,087 | -32.272% |
| 2025-09-25 | 34.05 | 34.45 | 34.05 | 34.26 | -0.445% | 3,184 | -31.847% |
| 2025-09-24 | 34.54 | 34.55 | 34.37 | 34.41 | -1.422% | 13,930 | -32.150% |
| 2025-09-23 | 34.90 | 35.09 | 34.88 | 34.91 | -0.156% | 2,385 | -33.115% |
| 2025-09-22 | 34.85 | 34.96 | 34.85 | 34.96 | +0.796% | 1,227 | -33.220% |
| 2025-09-19 | 34.67 | 34.70 | 34.59 | 34.69 | +0.055% | 1,810 | -32.689% |
| 2025-09-18 | 34.46 | 34.78 | 34.44 | 34.67 | -0.321% | 927 | -32.652% |
| 2025-09-17 | 34.66 | 34.84 | 34.62 | 34.78 | -0.162% | 3,370 | -32.869% |
| 2025-09-16 | 35.52 | 35.52 | 34.61 | 34.84 | +0.344% | 3,669 | -32.977% |
| 2025-09-15 | 34.69 | 34.72 | 34.69 | 34.72 | +0.606% | 376 | -32.747% |
| 2025-09-12 | 34.53 | 34.53 | 34.51 | 34.51 | -0.975% | 473 | -32.339% |
| 2025-09-11 | 34.71 | 34.85 | 34.68 | 34.85 | +1.046% | 1,442 | -32.999% |
| 2025-09-10 | 34.46 | 34.63 | 34.46 | 34.49 | -0.345% | 1,006 | -32.298% |
| 2025-09-09 | 34.22 | 34.65 | 34.22 | 34.61 | +0.693% | 2,533 | -32.532% |
| 2025-09-08 | 34.41 | 34.41 | 34.19 | 34.37 | +1.513% | 770 | -32.065% |
| 2025-09-05 | 33.75 | 33.87 | 33.62 | 33.86 | +0.524% | 4,134 | -31.036% |
| 2025-09-04 | 33.64 | 33.68 | 33.54 | 33.68 | +0.329% | 671 | -30.675% |
| 2025-09-03 | 33.71 | 33.73 | 33.57 | 33.57 | +0.103% | 1,572 | -30.447% |
| 2025-09-02 | 34.34 | 34.34 | 33.18 | 33.54 | -1.701% | 2,749 | -30.375% |
| 2025-08-29 | 33.94 | 34.15 | 33.94 | 34.12 | -0.925% | 4,166 | -31.560% |
| 2025-08-28 | 34.32 | 34.44 | 34.31 | 34.44 | +0.864% | 1,244 | -32.193% |
| 2025-08-27 | 33.97 | 34.20 | 33.97 | 34.14 | -0.379% | 1,408 | -31.607% |
| 2025-08-26 | 34.21 | 34.33 | 34.13 | 34.27 | +0.760% | 1,536 | -31.866% |
| 2025-08-25 | 33.56 | 34.16 | 33.56 | 34.01 | +0.061% | 4,940 | -31.349% |
| 2025-08-22 | 33.65 | 34.07 | 33.65 | 33.99 | +2.121% | 2,824 | -31.307% |
| 2025-08-21 | 33.43 | 33.46 | 33.19 | 33.28 | +0.128% | 1,580 | -29.850% |
| 2025-08-20 | 33.04 | 33.24 | 33.04 | 33.24 | +0.074% | 4,015 | -29.760% |
| 2025-08-19 | 33.84 | 33.84 | 33.22 | 33.22 | -1.454% | 1,726 | -29.708% |
| 2025-08-18 | 33.59 | 33.71 | 33.59 | 33.71 | +0.771% | 1,235 | -30.730% |
| 2025-08-15 | 34.20 | 34.20 | 33.45 | 33.45 | -0.162% | 907 | -30.196% |
| 2025-08-14 | 33.27 | 33.58 | 33.27 | 33.50 | -0.626% | 2,530 | -30.309% |
| 2025-08-13 | 34.11 | 34.11 | 33.47 | 33.72 | +0.014% | 3,245 | -30.745% |
| 2025-08-12 | 33.39 | 33.71 | 33.39 | 33.71 | +1.160% | 865 | -30.735% |
| 2025-08-11 | 32.68 | 33.32 | 32.68 | 33.32 | +0.047% | 2,321 | -29.932% |
| 2025-08-08 | 35.06 | 35.06 | 33.31 | 33.31 | -0.404% | 1,770 | -29.899% |
| 2025-08-07 | 33.57 | 33.63 | 33.44 | 33.44 | +0.566% | 1,825 | -30.182% |
| 2025-08-06 | 34.09 | 34.09 | 33.10 | 33.26 | +1.033% | 1,600 | -29.787% |
| 2025-08-05 | 32.90 | 33.01 | 32.87 | 32.91 | +0.162% | 1,801 | -29.062% |
| 2025-08-04 | 32.80 | 32.86 | 32.80 | 32.86 | +2.333% | 266 | -28.946% |
| 2025-08-01 | 32.11 | 32.11 | 32.11 | 32.11 | -1.343% | 275 | -27.289% |
| 2025-07-31 | 32.75 | 32.75 | 32.55 | 32.55 | +1.076% | 1,340 | -28.265% |
| 2025-07-30 | 32.06 | 32.30 | 32.06 | 32.20 | +0.830% | 1,217 | -27.494% |
| 2025-07-29 | 32.02 | 32.05 | 31.94 | 31.94 | -0.286% | 10,362 | -26.892% |
| 2025-07-28 | 32.49 | 32.52 | 31.98 | 32.03 | -0.834% | 1,615 | -27.101% |
| 2025-07-25 | 32.30 | 32.30 | 32.30 | 32.30 | +0.670% | 110 | -27.709% |
| 2025-07-24 | 32.27 | 32.27 | 32.08 | 32.08 | -1.098% | 469 | -27.225% |
| 2025-07-23 | 32.32 | 32.44 | 32.32 | 32.44 | +0.841% | 1,304 | -28.024% |
| 2025-07-22 | 32.17 | 32.17 | 32.17 | 32.17 | -0.199% | 248 | -27.419% |
| 2025-07-21 | 32.14 | 32.24 | 32.14 | 32.23 | +0.647% | 552 | -27.563% |
| 2025-07-18 | 32.08 | 32.08 | 32.03 | 32.03 | -0.723% | 361 | -27.095% |
| 2025-07-17 | 32.16 | 32.26 | 32.15 | 32.26 | +2.038% | 1,784 | -27.622% |
| 2025-07-16 | 31.62 | 31.62 | 31.62 | 31.62 | +1.010% | 127 | -26.147% |
| 2025-07-15 | 31.17 | 31.30 | 31.17 | 31.30 | +0.214% | 211 | -25.401% |
| 2025-07-14 | 30.85 | 31.23 | 30.85 | 31.23 | +0.801% | 2,123 | -25.242% |
| 2025-07-11 | 31.07 | 31.07 | 30.98 | 30.98 | -0.737% | 464 | -24.643% |
| 2025-07-10 | 31.22 | 31.22 | 31.22 | 31.22 | -0.403% | 64 | -25.198% |
| 2025-07-09 | 31.03 | 31.34 | 31.03 | 31.34 | +0.804% | 504 | -25.500% |
| 2025-07-08 | 31.09 | 31.09 | 31.09 | 31.09 | -0.412% | 340 | -24.901% |
| 2025-07-07 | 31.13 | 31.22 | 30.82 | 31.22 | +0.710% | 417 | -25.210% |
| 2025-07-03 | 32.25 | 32.25 | 30.83 | 31.00 | -0.354% | 2,084 | -24.679% |
| 2025-07-02 | 30.96 | 31.11 | 30.85 | 31.11 | -1.675% | 51,412 | -24.946% |
| 2025-07-01 | 31.47 | 31.64 | 31.29 | 31.64 | 0.000% | 456 | -26.203% |
| 2025-06-30 | 31.69 | 31.69 | 31.19 | 31.64 | +1.606% | 963 | -26.203% |
| 2025-06-27 | 30.96 | 31.14 | 30.96 | 31.14 | +1.104% | 1,046 | -25.018% |
| 2025-06-26 | 31.34 | 31.34 | 30.63 | 30.80 | +0.917% | 1,279 | -24.190% |
| 2025-06-25 | 30.82 | 30.82 | 30.52 | 30.52 | 0.000% | 451 | -23.495% |
| 2025-06-24 | 30.29 | 30.52 | 30.20 | 30.52 | +2.934% | 1,195 | -23.495% |
| 2025-06-23 | 29.52 | 29.89 | 29.52 | 29.65 | +0.372% | 2,652 | -21.250% |
| 2025-06-20 | 29.61 | 29.61 | 29.54 | 29.54 | -1.171% | 269 | -20.957% |
| 2025-06-18 | 29.89 | 29.89 | 29.89 | 29.89 | +1.048% | 20 | -21.882% |
| 2025-06-17 | 29.54 | 29.58 | 29.54 | 29.58 | -0.538% | 712 | -21.064% |
| 2025-06-16 | 29.62 | 29.95 | 29.62 | 29.74 | +2.693% | 1,528 | -21.488% |
| 2025-06-13 | 29.22 | 29.22 | 28.96 | 28.96 | -1.597% | 2,344 | -19.374% |
| 2025-06-12 | 29.43 | 29.47 | 29.43 | 29.43 | +0.822% | 323 | -20.661% |
| 2025-06-11 | 29.19 | 29.19 | 29.19 | 29.19 | -0.034% | 175 | -20.009% |
| 2025-06-10 | 29.15 | 29.46 | 29.09 | 29.20 | +1.044% | 1,044 | -20.036% |
| 2025-06-09 | 28.90 | 28.90 | 28.90 | 28.90 | -0.178% | 51 | -19.202% |
| 2025-06-06 | 28.72 | 28.95 | 28.72 | 28.95 | +1.074% | 707 | -19.345% |
| 2025-06-05 | 29.08 | 29.08 | 28.64 | 28.64 | -2.278% | 187 | -18.479% |
| 2025-06-04 | 29.11 | 29.31 | 29.11 | 29.31 | +1.324% | 933 | -20.336% |
| 2025-06-03 | 28.93 | 28.93 | 28.93 | 28.93 | -0.457% | 52 | -19.282% |
| 2025-06-02 | 28.48 | 29.12 | 28.48 | 29.06 | +0.190% | 6,833 | -19.651% |
| 2025-05-30 | 28.93 | 29.00 | 28.93 | 29.00 | -0.018% | 180 | -19.499% |
| 2025-05-29 | 29.35 | 29.35 | 28.88 | 29.01 | +0.312% | 625 | -19.513% |
| 2025-05-28 | 28.92 | 28.92 | 28.92 | 28.92 | -0.603% | 24 | -19.262% |
| 2025-05-27 | 28.74 | 29.10 | 28.73 | 29.10 | +2.117% | 2,762 | -19.749% |
| 2025-05-23 | 28.25 | 28.49 | 28.25 | 28.49 | +0.792% | 427 | -18.049% |
| 2025-05-22 | 28.33 | 28.70 | 28.27 | 28.27 | -0.596% | 222 | -17.400% |
| 2025-05-21 | 28.55 | 28.55 | 28.44 | 28.44 | -1.223% | 183 | -17.893% |
| 2025-05-20 | 28.79 | 28.79 | 28.79 | 28.79 | -0.022% | 51 | -18.897% |
| 2025-05-19 | 29.10 | 29.10 | 28.61 | 28.80 | +0.056% | 409 | -18.914% |
| 2025-05-16 | 28.78 | 28.78 | 28.78 | 28.78 | +0.037% | 17 | -18.869% |
| 2025-05-15 | 28.77 | 28.77 | 28.77 | 28.77 | +0.440% | 127 | -18.839% |
| 2025-05-14 | 28.64 | 28.64 | 28.64 | 28.64 | +0.362% | 62 | -18.482% |
| 2025-05-13 | 29.18 | 29.18 | 28.20 | 28.54 | +0.919% | 1,025 | -18.187% |
| 2025-05-12 | 28.28 | 28.28 | 28.28 | 28.28 | +1.910% | 55 | -17.435% |
| 2025-05-09 | 27.73 | 27.91 | 27.73 | 27.75 | -1.839% | 1,132 | -15.858% |
| 2025-05-08 | 27.97 | 28.27 | 27.97 | 28.27 | +2.088% | 1,158 | -17.406% |
| 2025-05-07 | 27.69 | 27.69 | 27.69 | 27.69 | -0.746% | 342 | -15.681% |
| 2025-05-06 | 27.88 | 27.98 | 27.84 | 27.90 | -0.357% | 1,892 | -16.310% |
| 2025-05-05 | 28.00 | 28.00 | 28.00 | 28.00 | +0.117% | 69 | -16.609% |
| 2025-05-02 | 27.91 | 27.97 | 27.91 | 27.97 | +3.082% | 770 | -16.512% |
| 2025-05-01 | 27.13 | 27.13 | 27.13 | 27.13 | +0.635% | 127 | -13.939% |
| 2025-04-30 | 26.96 | 26.96 | 26.96 | 26.96 | -1.962% | 31 | -13.392% |
| 2025-04-29 | 27.25 | 27.55 | 27.11 | 27.50 | +1.101% | 1,073 | -15.092% |
| 2025-04-28 | 27.11 | 27.20 | 27.11 | 27.20 | +0.741% | 705 | -14.157% |
| 2025-04-25 | 27.00 | 27.00 | 27.00 | 27.00 | +0.596% | 85 | -13.521% |
| 2025-04-24 | 26.84 | 26.84 | 26.84 | 26.84 | -0.037% | 7 | -13.005% |
| 2025-04-23 | 26.88 | 26.88 | 26.78 | 26.85 | +1.551% | 267 | -13.038% |
| 2025-04-22 | 26.00 | 26.44 | 26.00 | 26.44 | +2.620% | 1,212 | -11.689% |
| 2025-04-21 | 25.94 | 25.94 | 25.72 | 25.77 | -1.359% | 716 | -9.376% |
| 2025-04-17 | 26.01 | 26.12 | 26.01 | 26.12 | +1.516% | 194 | -10.607% |
| 2025-04-16 | 25.74 | 25.74 | 25.73 | 25.73 | -0.271% | 170 | -9.252% |
| 2025-04-15 | 25.74 | 25.80 | 25.74 | 25.80 | -1.074% | 914 | -9.498% |
| 2025-04-14 | 25.70 | 26.08 | 25.70 | 26.08 | 0.000% | 693 | -10.470% |