PATN
Pacer Nasdaq International Patent Leaders ETF
stockNASDAQETF
At CloseOct 2, 2026 3:59:30 PM EDT
36.35USD+1.536%(+0.55)226,638
After-hoursOct 2, 2026 4:10:30 PM EDT
36.62USD+0.743%(+0.27)
PATN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 36.20 | 36.63 | 36.10 | 36.63 | +2.190% | 226,640 | 0.000% |
| 2026-10-01 | 35.78 | 35.88 | 35.49 | 35.84 | +0.477% | 208,529 | +2.190% |
| 2026-09-30 | 36.09 | 36.09 | 35.65 | 35.67 | -1.164% | 93,550 | +2.677% |
| 2026-09-29 | 36.02 | 36.10 | 35.83 | 36.09 | +0.334% | 141,488 | +1.482% |
| 2026-09-28 | 36.21 | 36.21 | 35.60 | 35.97 | -0.663% | 136,782 | +1.821% |
| 2026-09-25 | 36.18 | 36.48 | 35.98 | 36.21 | +1.032% | 118,378 | +1.146% |
| 2026-09-24 | 35.94 | 36.04 | 35.65 | 35.84 | -0.431% | 154,703 | +2.190% |
| 2026-09-23 | 36.56 | 36.56 | 35.83 | 35.99 | -1.894% | 211,160 | +1.750% |
| 2026-09-22 | 36.46 | 36.78 | 36.30 | 36.69 | +0.991% | 290,912 | -0.177% |
| 2026-09-21 | 36.06 | 36.40 | 35.94 | 36.33 | +2.424% | 58,482 | +0.812% |
| 2026-09-18 | 35.47 | 35.54 | 35.24 | 35.47 | 0.000% | 193,337 | +3.256% |
| 2026-09-17 | 35.48 | 35.56 | 35.39 | 35.47 | +1.430% | 268,452 | +3.256% |
| 2026-09-16 | 35.37 | 35.38 | 34.68 | 34.97 | +0.246% | 108,609 | +4.733% |
| 2026-09-15 | 34.84 | 35.23 | 34.76 | 34.88 | +0.119% | 53,973 | +4.990% |
| 2026-09-14 | 35.76 | 35.76 | 34.69 | 34.84 | -2.565% | 43,490 | +5.115% |
| 2026-09-11 | 35.85 | 36.22 | 35.52 | 35.76 | +1.361% | 72,437 | +2.419% |
| 2026-09-10 | 35.56 | 35.56 | 35.18 | 35.28 | -1.686% | 60,239 | +3.812% |
| 2026-09-09 | 36.07 | 36.17 | 35.79 | 35.89 | -0.733% | 54,236 | +2.062% |
| 2026-09-08 | 36.25 | 36.34 | 36.06 | 36.15 | +0.152% | 323,440 | +1.314% |
| 2026-09-04 | 35.65 | 36.12 | 35.65 | 36.09 | +1.533% | 89,785 | +1.468% |
| 2026-09-03 | 35.41 | 36.02 | 35.14 | 35.55 | +0.565% | 85,855 | +3.024% |
| 2026-09-02 | 35.30 | 35.38 | 35.15 | 35.35 | +0.157% | 49,971 | +3.606% |
| 2026-09-01 | 35.41 | 35.63 | 35.16 | 35.30 | -0.703% | 194,500 | +3.768% |
| 2026-08-31 | 35.76 | 35.91 | 35.42 | 35.55 | -0.406% | 65,350 | +3.038% |
| 2026-08-28 | 35.99 | 36.09 | 35.66 | 35.69 | -0.645% | 286,283 | +2.620% |
| 2026-08-27 | 35.92 | 35.93 | 35.64 | 35.92 | +0.537% | 202,942 | +1.958% |
| 2026-08-26 | 36.08 | 36.08 | 35.65 | 35.73 | -0.236% | 158,362 | +2.505% |
| 2026-08-25 | 35.70 | 35.85 | 35.62 | 35.81 | +1.086% | 96,232 | +2.262% |
| 2026-08-24 | 35.64 | 35.64 | 35.11 | 35.43 | -1.282% | 51,907 | +3.373% |
| 2026-08-21 | 36.07 | 36.07 | 35.80 | 35.89 | +0.594% | 82,014 | +2.048% |
| 2026-08-20 | 35.58 | 35.77 | 35.50 | 35.68 | +0.276% | 136,483 | +2.655% |
| 2026-08-19 | 35.56 | 35.66 | 35.39 | 35.58 | +0.621% | 195,726 | +2.938% |
| 2026-08-18 | 35.80 | 35.85 | 35.32 | 35.36 | -3.123% | 53,185 | +3.577% |
| 2026-08-17 | 36.52 | 36.88 | 36.48 | 36.50 | +0.496% | 251,754 | +0.342% |
| 2026-08-14 | 36.43 | 36.56 | 36.24 | 36.32 | 0.000% | 44,942 | +0.840% |
| 2026-08-13 | 36.12 | 36.51 | 36.12 | 36.32 | +0.833% | 70,136 | +0.840% |
| 2026-08-12 | 36.15 | 36.19 | 35.93 | 36.02 | +1.233% | 177,581 | +1.680% |
| 2026-08-11 | 35.65 | 35.77 | 35.48 | 35.58 | +0.727% | 52,100 | +2.933% |
| 2026-08-10 | 35.55 | 35.96 | 35.22 | 35.32 | -0.620% | 41,559 | +3.681% |
| 2026-08-07 | 35.66 | 35.66 | 35.21 | 35.55 | +0.985% | 38,557 | +3.038% |
| 2026-08-06 | 35.15 | 35.39 | 34.84 | 35.20 | -0.933% | 80,613 | +4.053% |
| 2026-08-05 | 35.72 | 35.79 | 35.52 | 35.53 | -0.084% | 98,168 | +3.082% |
| 2026-08-04 | 35.18 | 35.65 | 35.18 | 35.56 | +2.611% | 44,145 | +2.995% |
| 2026-08-03 | 34.44 | 34.73 | 34.25 | 34.66 | +0.612% | 109,537 | +5.685% |
| 2026-07-31 | 34.95 | 34.95 | 34.09 | 34.44 | +0.451% | 307,780 | +6.331% |
| 2026-07-30 | 33.70 | 34.36 | 33.70 | 34.29 | +4.462% | 721,721 | +6.811% |
| 2026-07-29 | 33.26 | 33.63 | 32.66 | 32.83 | -1.776% | 196,382 | +11.576% |
| 2026-07-28 | 34.03 | 34.03 | 33.00 | 33.42 | -1.797% | 50,659 | +9.595% |
| 2026-07-27 | 34.48 | 34.48 | 33.78 | 34.03 | +0.079% | 54,109 | +7.626% |
| 2026-07-24 | 34.44 | 34.44 | 33.95 | 34.00 | -1.654% | 119,755 | +7.711% |
| 2026-07-23 | 34.43 | 34.76 | 34.32 | 34.57 | -0.924% | 159,671 | +5.929% |
| 2026-07-22 | 34.66 | 35.06 | 34.66 | 34.90 | -0.705% | 71,704 | +4.951% |
| 2026-07-21 | 34.94 | 35.24 | 34.76 | 35.15 | +2.705% | 51,015 | +4.211% |
| 2026-07-20 | 34.50 | 34.52 | 34.20 | 34.22 | -0.084% | 81,499 | +7.031% |
| 2026-07-17 | 33.67 | 34.39 | 33.56 | 34.25 | -0.986% | 141,485 | +6.941% |
| 2026-07-16 | 34.83 | 34.83 | 34.46 | 34.59 | -2.070% | 162,188 | +5.886% |
| 2026-07-15 | 35.57 | 35.57 | 34.88 | 35.32 | -0.339% | 74,637 | +3.695% |
| 2026-07-14 | 35.47 | 35.60 | 35.19 | 35.44 | +1.439% | 89,226 | +3.344% |
| 2026-07-13 | 35.37 | 35.37 | 34.87 | 34.94 | -3.410% | 67,298 | +4.831% |
| 2026-07-10 | 36.17 | 36.31 | 35.71 | 36.17 | +0.002% | 83,566 | +1.256% |
| 2026-07-09 | 36.14 | 36.35 | 36.06 | 36.17 | +1.022% | 61,893 | +1.259% |
| 2026-07-08 | 35.32 | 35.86 | 35.14 | 35.80 | +0.267% | 111,203 | +2.294% |
| 2026-07-07 | 36.12 | 36.99 | 35.45 | 35.71 | -2.993% | 100,702 | +2.567% |
| 2026-07-06 | 36.72 | 36.89 | 36.59 | 36.81 | +2.672% | 114,684 | -0.503% |
| 2026-07-02 | 36.37 | 36.67 | 35.47 | 35.85 | -1.016% | 81,258 | +2.156% |
| 2026-07-01 | 36.54 | 36.64 | 36.18 | 36.22 | -2.567% | 93,436 | +1.118% |
| 2026-06-30 | 36.76 | 37.26 | 36.70 | 37.17 | +1.512% | 78,341 | -1.477% |
| 2026-06-29 | 36.35 | 36.69 | 35.82 | 36.62 | +0.729% | 288,978 | +0.013% |
| 2026-06-26 | 36.08 | 36.56 | 35.96 | 36.36 | -1.435% | 43,128 | +0.742% |
| 2026-06-25 | 37.35 | 37.35 | 36.60 | 36.88 | +1.535% | 104,498 | -0.704% |
| 2026-06-24 | 36.33 | 36.51 | 36.09 | 36.33 | +0.231% | 126,540 | +0.820% |
| 2026-06-23 | 36.48 | 36.60 | 36.10 | 36.24 | -5.188% | 108,733 | +1.053% |
| 2026-06-22 | 38.24 | 38.38 | 38.02 | 38.23 | +0.176% | 99,603 | -4.189% |
| 2026-06-18 | 37.61 | 38.85 | 37.61 | 38.16 | +3.286% | 74,918 | -4.020% |
| 2026-06-17 | 37.42 | 38.65 | 36.95 | 36.95 | +0.389% | 102,138 | -0.867% |
| 2026-06-16 | 37.40 | 37.42 | 36.79 | 36.80 | -1.603% | 258,417 | -0.481% |
| 2026-06-15 | 37.12 | 37.47 | 37.10 | 37.40 | +3.135% | 116,395 | -2.077% |
| 2026-06-12 | 36.21 | 36.46 | 35.91 | 36.27 | -0.225% | 39,803 | +0.993% |
| 2026-06-11 | 34.95 | 36.41 | 34.92 | 36.35 | +4.811% | 41,960 | +0.765% |
| 2026-06-10 | 35.19 | 36.91 | 34.62 | 34.68 | -2.484% | 73,035 | +5.613% |
| 2026-06-09 | 36.33 | 36.49 | 34.68 | 35.56 | -0.136% | 144,545 | +2.990% |
| 2026-06-08 | 36.98 | 36.98 | 35.52 | 35.61 | +1.786% | 28,669 | +2.850% |
| 2026-06-05 | 36.99 | 36.99 | 34.84 | 34.99 | -6.775% | 56,763 | +4.687% |
| 2026-06-04 | 37.25 | 37.62 | 36.76 | 37.53 | -0.918% | 78,270 | -2.405% |
| 2026-06-03 | 38.03 | 38.17 | 37.52 | 37.88 | -0.394% | 110,144 | -3.301% |
| 2026-06-02 | 37.83 | 38.12 | 37.57 | 38.02 | +0.396% | 258,145 | -3.682% |
| 2026-06-01 | 37.20 | 38.09 | 36.99 | 37.88 | +2.310% | 77,977 | -3.300% |
| 2026-05-29 | 37.11 | 37.16 | 36.87 | 37.02 | +0.455% | 104,759 | -1.067% |
| 2026-05-28 | 36.33 | 36.93 | 36.14 | 36.85 | +1.271% | 34,313 | -0.617% |
| 2026-05-27 | 36.80 | 36.80 | 36.20 | 36.39 | -0.138% | 74,791 | +0.646% |
| 2026-05-26 | 36.11 | 36.47 | 36.11 | 36.44 | +4.441% | 38,395 | +0.507% |
| 2026-05-22 | 34.92 | 35.35 | 34.87 | 34.89 | +0.060% | 23,510 | +4.970% |
| 2026-05-21 | 34.14 | 34.98 | 34.14 | 34.87 | +1.882% | 58,854 | +5.033% |
| 2026-05-20 | 33.60 | 34.25 | 33.56 | 34.23 | +2.030% | 49,703 | +7.009% |
| 2026-05-19 | 33.48 | 33.87 | 33.12 | 33.55 | -1.027% | 58,048 | +9.182% |
| 2026-05-18 | 34.32 | 34.32 | 33.59 | 33.89 | -0.352% | 38,277 | +8.060% |
| 2026-05-15 | 34.10 | 34.16 | 33.75 | 34.01 | -2.973% | 92,397 | +7.680% |
| 2026-05-14 | 34.84 | 35.11 | 34.76 | 35.06 | +0.243% | 136,391 | +4.478% |
| 2026-05-13 | 34.30 | 35.59 | 34.30 | 34.97 | +2.789% | 53,942 | +4.733% |
| 2026-05-12 | 34.91 | 34.91 | 33.63 | 34.02 | -2.532% | 60,001 | +7.653% |
| 2026-05-11 | 34.84 | 34.98 | 34.72 | 34.91 | +0.443% | 126,892 | +4.928% |
| 2026-05-08 | 34.43 | 34.94 | 34.43 | 34.75 | +2.389% | 58,322 | +5.393% |
| 2026-05-07 | 34.48 | 34.48 | 33.90 | 33.94 | -1.538% | 94,322 | +7.911% |
| 2026-05-06 | 34.09 | 34.51 | 34.02 | 34.47 | +3.794% | 49,157 | +6.252% |
| 2026-05-05 | 32.87 | 33.29 | 32.87 | 33.21 | +2.382% | 217,226 | +10.283% |
| 2026-05-04 | 32.58 | 32.77 | 32.25 | 32.44 | +0.114% | 47,016 | +12.910% |
| 2026-05-01 | 32.38 | 32.65 | 32.38 | 32.40 | -0.015% | 64,363 | +13.039% |
| 2026-04-30 | 31.90 | 32.89 | 31.85 | 32.41 | +2.672% | 51,335 | +13.023% |
| 2026-04-29 | 31.67 | 31.75 | 31.42 | 31.56 | -0.326% | 27,347 | +16.042% |
| 2026-04-28 | 32.03 | 32.03 | 31.49 | 31.66 | -1.371% | 19,318 | +15.664% |
| 2026-04-27 | 32.17 | 32.28 | 32.05 | 32.10 | +0.032% | 18,567 | +14.079% |
| 2026-04-24 | 31.88 | 32.22 | 31.83 | 32.09 | +1.662% | 13,383 | +14.116% |
| 2026-04-23 | 31.69 | 31.97 | 31.25 | 31.57 | -0.910% | 35,762 | +16.012% |
| 2026-04-22 | 31.54 | 31.87 | 31.54 | 31.86 | +2.178% | 59,984 | +14.956% |
| 2026-04-21 | 31.59 | 31.74 | 31.15 | 31.18 | -1.793% | 82,761 | +17.460% |
| 2026-04-20 | 31.55 | 31.75 | 31.55 | 31.75 | +0.004% | 26,382 | +15.354% |
| 2026-04-17 | 31.80 | 32.03 | 31.73 | 31.75 | +1.791% | 76,034 | +15.359% |
| 2026-04-16 | 31.31 | 31.31 | 31.14 | 31.19 | +0.338% | 26,391 | +17.425% |
| 2026-04-15 | 31.09 | 31.09 | 30.88 | 31.09 | -0.337% | 37,232 | +17.822% |
| 2026-04-14 | 30.98 | 31.26 | 30.94 | 31.19 | +1.762% | 15,273 | +17.425% |
| 2026-04-13 | 30.14 | 30.66 | 30.11 | 30.65 | +0.727% | 26,583 | +19.494% |
| 2026-04-10 | 30.40 | 30.57 | 30.34 | 30.43 | +0.335% | 49,999 | +20.363% |
| 2026-04-09 | 30.06 | 30.43 | 29.93 | 30.33 | -0.429% | 11,274 | +20.767% |
| 2026-04-08 | 30.49 | 30.55 | 30.24 | 30.46 | +5.732% | 22,287 | +20.249% |
| 2026-04-07 | 28.63 | 28.81 | 28.36 | 28.81 | +0.111% | 68,530 | +27.142% |
| 2026-04-06 | 28.68 | 28.86 | 28.68 | 28.77 | +0.653% | 13,003 | +27.282% |
| 2026-04-02 | 27.96 | 28.62 | 27.90 | 28.59 | -1.349% | 22,144 | +28.113% |
| 2026-04-01 | 28.73 | 29.20 | 28.73 | 28.98 | +1.988% | 10,491 | +26.385% |
| 2026-03-31 | 27.63 | 28.41 | 27.59 | 28.41 | +3.783% | 23,011 | +28.897% |
| 2026-03-30 | 27.82 | 27.82 | 26.68 | 27.38 | -0.994% | 16,368 | +33.774% |
| 2026-03-27 | 27.92 | 27.92 | 27.60 | 27.65 | -0.778% | 8,054 | +32.444% |
| 2026-03-26 | 28.43 | 28.51 | 27.86 | 27.87 | -3.488% | 24,887 | +31.414% |
| 2026-03-25 | 29.08 | 29.08 | 28.81 | 28.88 | +0.671% | 32,396 | +26.830% |
| 2026-03-24 | 28.36 | 28.81 | 28.36 | 28.68 | -0.985% | 64,879 | +27.681% |
| 2026-03-23 | 28.80 | 29.28 | 28.55 | 28.97 | +3.096% | 42,803 | +26.424% |
| 2026-03-20 | 28.89 | 28.89 | 27.98 | 28.10 | -3.569% | 15,821 | +30.338% |
| 2026-03-19 | 28.48 | 29.19 | 28.48 | 29.14 | -0.121% | 27,031 | +25.686% |
| 2026-03-18 | 29.64 | 29.64 | 29.13 | 29.18 | -1.601% | 38,694 | +25.534% |
| 2026-03-17 | 29.31 | 29.79 | 29.31 | 29.65 | +0.302% | 14,793 | +23.524% |
| 2026-03-16 | 29.43 | 29.62 | 29.25 | 29.56 | +2.767% | 11,660 | +23.897% |
| 2026-03-13 | 29.22 | 29.29 | 28.77 | 28.77 | -0.570% | 13,720 | +27.325% |
| 2026-03-12 | 29.25 | 29.25 | 28.84 | 28.93 | -2.871% | 9,949 | +26.599% |
| 2026-03-11 | 29.61 | 29.82 | 29.58 | 29.79 | -0.067% | 16,633 | +22.965% |
| 2026-03-10 | 29.68 | 30.26 | 29.53 | 29.80 | +1.079% | 177,943 | +22.882% |
| 2026-03-09 | 28.57 | 29.56 | 28.48 | 29.49 | +1.614% | 16,060 | +24.209% |
| 2026-03-06 | 29.04 | 29.28 | 28.66 | 29.02 | -0.995% | 31,681 | +26.213% |
| 2026-03-05 | 29.82 | 29.82 | 28.94 | 29.31 | -3.187% | 31,440 | +24.957% |
| 2026-03-04 | 29.94 | 30.43 | 29.89 | 30.27 | +1.731% | 24,929 | +20.974% |
| 2026-03-03 | 30.05 | 30.07 | 28.86 | 29.76 | -5.399% | 44,595 | +23.068% |
| 2026-03-02 | 31.52 | 31.59 | 31.13 | 31.46 | -1.640% | 47,703 | +16.424% |
| 2026-02-27 | 31.91 | 32.40 | 31.76 | 31.98 | +0.195% | 30,283 | +14.514% |
| 2026-02-26 | 32.24 | 32.24 | 31.63 | 31.92 | -0.161% | 20,253 | +14.738% |
| 2026-02-25 | 31.90 | 32.06 | 31.81 | 31.97 | +1.145% | 77,564 | +14.553% |
| 2026-02-24 | 31.31 | 31.70 | 31.12 | 31.61 | +1.744% | 59,839 | +15.865% |
| 2026-02-23 | 31.28 | 31.43 | 31.02 | 31.07 | -0.687% | 24,441 | +17.885% |
| 2026-02-20 | 30.81 | 31.34 | 30.81 | 31.28 | +0.998% | 15,719 | +17.075% |
| 2026-02-19 | 31.02 | 31.02 | 30.78 | 30.97 | -0.148% | 13,492 | +18.244% |
| 2026-02-18 | 33.33 | 33.33 | 30.70 | 31.02 | +0.225% | 19,389 | +18.069% |
| 2026-02-17 | 31.02 | 31.06 | 30.65 | 30.95 | -0.927% | 42,659 | +18.334% |
| 2026-02-13 | 30.86 | 31.37 | 30.86 | 31.24 | +1.203% | 47,706 | +17.238% |
| 2026-02-12 | 31.69 | 32.49 | 30.77 | 30.87 | -0.654% | 51,520 | +18.647% |
| 2026-02-11 | 30.85 | 31.18 | 30.75 | 31.07 | +1.423% | 26,699 | +17.871% |
| 2026-02-10 | 30.62 | 30.81 | 30.52 | 30.64 | +0.660% | 89,147 | +19.549% |
| 2026-02-09 | 30.10 | 30.44 | 30.10 | 30.43 | +1.308% | 14,467 | +20.338% |
| 2026-02-06 | 29.60 | 30.06 | 29.60 | 30.04 | +3.273% | 19,273 | +21.913% |
| 2026-02-05 | 29.33 | 29.35 | 29.06 | 29.09 | -0.818% | 10,179 | +25.902% |
| 2026-02-04 | 29.71 | 29.71 | 29.19 | 29.33 | -0.865% | 7,627 | +24.872% |
| 2026-02-03 | 29.64 | 29.89 | 29.31 | 29.59 | -0.031% | 7,115 | +23.792% |
| 2026-02-02 | 29.40 | 29.65 | 29.25 | 29.59 | +0.656% | 3,481 | +23.754% |
| 2026-01-30 | 29.64 | 29.64 | 29.40 | 29.40 | -1.069% | 5,587 | +24.566% |
| 2026-01-29 | 29.77 | 29.77 | 29.42 | 29.72 | +0.009% | 8,739 | +23.235% |
| 2026-01-28 | 29.86 | 29.86 | 29.61 | 29.72 | -0.592% | 4,548 | +23.246% |
| 2026-01-27 | 29.61 | 29.93 | 29.61 | 29.89 | +2.182% | 45,166 | +22.516% |
| 2026-01-26 | 29.05 | 29.41 | 29.05 | 29.26 | +0.123% | 20,059 | +25.189% |
| 2026-01-23 | 28.79 | 29.27 | 28.79 | 29.22 | +0.464% | 24,996 | +25.342% |
| 2026-01-22 | 28.99 | 29.17 | 28.87 | 29.09 | +0.658% | 75,690 | +25.924% |
| 2026-01-21 | 28.55 | 28.97 | 28.52 | 28.89 | +1.926% | 74,519 | +26.752% |
| 2026-01-20 | 28.80 | 28.80 | 28.33 | 28.35 | -1.736% | 5,822 | +29.193% |
| 2026-01-16 | 28.84 | 28.94 | 28.75 | 28.85 | 0.000% | 147,263 | +26.950% |
| 2026-01-15 | 28.91 | 28.97 | 28.85 | 28.85 | +0.746% | 10,413 | +26.950% |
| 2026-01-14 | 28.62 | 28.70 | 28.57 | 28.64 | +0.179% | 26,346 | +27.897% |
| 2026-01-13 | 28.70 | 28.83 | 28.49 | 28.59 | -0.678% | 28,381 | +28.127% |
| 2026-01-12 | 28.34 | 28.82 | 28.34 | 28.78 | +1.249% | 8,499 | +27.259% |
| 2026-01-09 | 28.27 | 28.47 | 28.27 | 28.43 | +1.265% | 2,236 | +28.848% |
| 2026-01-08 | 28.04 | 28.10 | 27.96 | 28.07 | -0.672% | 32,030 | +30.477% |
| 2026-01-07 | 28.18 | 28.28 | 28.18 | 28.26 | -0.159% | 4,061 | +29.600% |
| 2026-01-06 | 28.18 | 28.35 | 28.16 | 28.30 | +0.572% | 11,384 | +29.394% |
| 2026-01-05 | 27.89 | 28.14 | 27.87 | 28.14 | +1.896% | 9,870 | +30.135% |
| 2026-01-02 | 27.15 | 27.62 | 27.15 | 27.62 | +2.473% | 7,784 | +32.602% |
| 2025-12-31 | 26.87 | 27.06 | 26.87 | 26.95 | -0.448% | 11,633 | +35.881% |
| 2025-12-30 | 27.22 | 27.22 | 27.07 | 27.07 | -1.330% | 2,219 | +35.272% |
| 2025-12-29 | 27.59 | 27.59 | 27.42 | 27.44 | -0.472% | 2,163 | +33.473% |
| 2025-12-26 | 27.29 | 27.60 | 27.28 | 27.57 | +0.860% | 5,390 | +32.844% |
| 2025-12-24 | 27.25 | 27.34 | 27.23 | 27.34 | +0.257% | 4,737 | +33.986% |
| 2025-12-23 | 27.18 | 27.31 | 27.14 | 27.27 | +0.460% | 4,646 | +34.330% |
| 2025-12-22 | 27.02 | 27.28 | 27.02 | 27.14 | +0.163% | 11,335 | +34.948% |
| 2025-12-19 | 27.02 | 27.17 | 27.02 | 27.10 | +0.680% | 3,662 | +35.168% |
| 2025-12-18 | 26.88 | 27.01 | 26.83 | 26.91 | +1.214% | 7,136 | +36.087% |
| 2025-12-17 | 26.87 | 27.06 | 26.57 | 26.59 | -1.354% | 6,589 | +37.740% |
| 2025-12-16 | 26.82 | 27.02 | 26.80 | 26.95 | -0.241% | 28,586 | +35.875% |
| 2025-12-15 | 27.07 | 27.15 | 27.02 | 27.02 | +0.446% | 1,866 | +35.548% |
| 2025-12-12 | 27.20 | 27.20 | 26.90 | 26.90 | -1.843% | 992 | +36.152% |
| 2025-12-11 | 27.28 | 27.48 | 27.23 | 27.41 | -0.197% | 10,802 | +33.643% |
| 2025-12-10 | 27.12 | 27.53 | 27.12 | 27.46 | +0.915% | 4,455 | +33.381% |
| 2025-12-09 | 27.04 | 27.25 | 27.04 | 27.21 | +0.610% | 18,375 | +34.601% |
| 2025-12-08 | 27.22 | 27.22 | 26.98 | 27.05 | -0.295% | 903 | +35.422% |
| 2025-12-05 | 27.15 | 27.15 | 27.05 | 27.13 | +0.426% | 3,253 | +35.023% |
| 2025-12-04 | 26.91 | 27.01 | 26.91 | 27.01 | +0.746% | 2,290 | +35.598% |
| 2025-12-03 | 26.63 | 26.81 | 26.63 | 26.81 | +0.582% | 2,388 | +36.609% |
| 2025-12-02 | 26.54 | 26.71 | 26.54 | 26.66 | +0.244% | 5,887 | +37.404% |
| 2025-12-01 | 26.50 | 26.64 | 26.50 | 26.59 | -0.149% | 2,448 | +37.740% |
| 2025-11-28 | 26.54 | 26.66 | 26.54 | 26.63 | -0.035% | 425 | +37.534% |
| 2025-11-26 | 26.44 | 26.65 | 26.44 | 26.64 | +1.212% | 806 | +37.486% |
| 2025-11-25 | 26.11 | 26.33 | 26.00 | 26.32 | +0.824% | 11,185 | +39.153% |
| 2025-11-24 | 25.97 | 26.11 | 25.97 | 26.11 | +0.462% | 447 | +40.299% |
| 2025-11-21 | 25.71 | 25.98 | 25.71 | 25.98 | +0.553% | 1,908 | +40.947% |
| 2025-11-20 | 26.24 | 26.49 | 25.79 | 25.84 | -1.310% | 6,965 | +41.727% |
| 2025-11-19 | 26.22 | 26.29 | 26.14 | 26.18 | -0.127% | 5,528 | +39.870% |
| 2025-11-18 | 26.32 | 26.32 | 26.14 | 26.22 | -1.419% | 1,504 | +39.693% |
| 2025-11-17 | 26.79 | 26.86 | 26.60 | 26.60 | -1.168% | 2,078 | +37.711% |
| 2025-11-14 | 26.81 | 26.94 | 26.51 | 26.91 | -0.352% | 10,146 | +36.102% |
| 2025-11-13 | 27.30 | 27.32 | 26.97 | 27.00 | -2.085% | 2,579 | +35.623% |
| 2025-11-12 | 27.48 | 27.58 | 27.48 | 27.58 | +0.803% | 717 | +32.796% |
| 2025-11-11 | 27.29 | 27.39 | 27.29 | 27.36 | +0.405% | 1,278 | +33.862% |
| 2025-11-10 | 26.99 | 27.25 | 26.99 | 27.25 | +1.837% | 13,454 | +34.404% |
| 2025-11-07 | 27.15 | 27.15 | 26.43 | 26.76 | -1.461% | 7,299 | +36.873% |
| 2025-11-06 | 27.15 | 27.16 | 27.15 | 27.16 | -0.094% | 1,698 | +34.874% |
| 2025-11-05 | 27.08 | 27.20 | 27.03 | 27.18 | +0.276% | 6,241 | +34.747% |
| 2025-11-04 | 27.17 | 27.29 | 27.11 | 27.11 | -2.027% | 6,398 | +35.119% |
| 2025-11-03 | 27.48 | 27.68 | 27.48 | 27.67 | +0.973% | 31,949 | +32.380% |
| 2025-10-31 | 27.36 | 27.41 | 27.36 | 27.40 | -0.053% | 3,509 | +33.668% |
| 2025-10-30 | 27.58 | 27.58 | 27.41 | 27.41 | -0.851% | 46,068 | +33.597% |
| 2025-10-29 | 27.48 | 27.78 | 27.48 | 27.65 | +0.491% | 5,086 | +32.460% |
| 2025-10-28 | 27.50 | 27.58 | 27.50 | 27.51 | -0.687% | 1,306 | +33.110% |
| 2025-10-27 | 27.41 | 27.73 | 27.41 | 27.70 | +1.578% | 2,377 | +32.196% |
| 2025-10-24 | 27.27 | 27.35 | 27.27 | 27.27 | +0.499% | 11,425 | +34.282% |
| 2025-10-23 | 26.96 | 27.14 | 26.96 | 27.14 | +0.777% | 3,030 | +34.953% |
| 2025-10-22 | 27.00 | 27.00 | 26.82 | 26.93 | -0.935% | 2,297 | +36.001% |
| 2025-10-21 | 27.26 | 27.26 | 27.18 | 27.18 | -1.130% | 246 | +34.729% |
| 2025-10-20 | 27.24 | 27.62 | 27.22 | 27.50 | +1.867% | 5,909 | +33.206% |
| 2025-10-17 | 26.87 | 26.99 | 26.87 | 26.99 | +0.043% | 503 | +35.692% |
| 2025-10-16 | 26.82 | 27.01 | 26.79 | 26.98 | +1.279% | 4,403 | +35.751% |
| 2025-10-15 | 26.61 | 26.64 | 26.61 | 26.64 | +1.135% | 375 | +37.487% |
| 2025-10-14 | 26.09 | 26.42 | 26.08 | 26.34 | -0.114% | 1,779 | +39.047% |
| 2025-10-13 | 26.19 | 26.42 | 26.12 | 26.37 | +2.188% | 5,669 | +38.889% |
| 2025-10-10 | 26.56 | 26.61 | 25.75 | 25.81 | -3.376% | 2,430 | +41.928% |
| 2025-10-09 | 26.79 | 26.87 | 26.71 | 26.71 | -0.626% | 2,303 | +37.137% |
| 2025-10-08 | 26.83 | 26.88 | 26.81 | 26.88 | +0.437% | 679 | +36.279% |
| 2025-10-07 | 27.05 | 27.05 | 26.76 | 26.76 | -1.226% | 8,394 | +36.874% |
| 2025-10-06 | 26.97 | 27.15 | 26.97 | 27.09 | +1.160% | 800 | +35.196% |
| 2025-10-03 | 26.74 | 26.78 | 26.74 | 26.78 | +1.226% | 254 | +36.765% |
| 2025-10-02 | 26.28 | 26.71 | 26.24 | 26.46 | +0.543% | 9,065 | +38.441% |
| 2025-10-01 | 25.90 | 26.31 | 25.87 | 26.31 | +2.125% | 1,816 | +39.192% |
| 2025-09-30 | 25.77 | 25.77 | 25.77 | 25.77 | +0.571% | 1,008 | +42.150% |
| 2025-09-29 | 25.67 | 25.67 | 25.62 | 25.62 | +0.695% | 206 | +42.961% |
| 2025-09-26 | 25.44 | 25.44 | 25.44 | 25.44 | -0.323% | 126 | +43.954% |
| 2025-09-25 | 25.44 | 25.52 | 25.44 | 25.52 | -0.599% | 74,342 | +43.488% |
| 2025-09-24 | 25.60 | 25.68 | 25.60 | 25.68 | -0.702% | 459 | +42.630% |
| 2025-09-23 | 25.81 | 25.86 | 25.81 | 25.86 | -0.009% | 1,132 | +41.628% |
| 2025-09-22 | 25.64 | 25.86 | 25.44 | 25.86 | +1.222% | 2,323 | +41.615% |
| 2025-09-19 | 25.52 | 25.55 | 25.52 | 25.55 | -0.583% | 573 | +43.346% |
| 2025-09-18 | 25.64 | 25.70 | 25.64 | 25.70 | +0.750% | 1,115 | +42.511% |
| 2025-09-17 | 25.48 | 25.63 | 25.48 | 25.51 | -0.005% | 8,383 | +43.580% |
| 2025-09-16 | 25.52 | 25.52 | 25.51 | 25.51 | +0.699% | 1,024 | +43.572% |
| 2025-09-15 | 25.33 | 25.33 | 25.33 | 25.33 | +0.623% | 58 | +44.575% |
| 2025-09-12 | 25.15 | 25.18 | 25.15 | 25.18 | -0.386% | 140 | +45.476% |
| 2025-09-11 | 25.13 | 25.27 | 25.04 | 25.27 | +1.212% | 1,375 | +44.915% |
| 2025-09-10 | 25.03 | 25.04 | 24.83 | 24.97 | +0.470% | 1,831 | +46.671% |
| 2025-09-09 | 24.79 | 24.87 | 24.79 | 24.85 | +0.211% | 1,956 | +47.360% |
| 2025-09-08 | 25.65 | 25.65 | 24.73 | 24.80 | +0.984% | 2,204 | +47.671% |
| 2025-09-05 | 24.47 | 24.56 | 24.42 | 24.56 | +1.286% | 1,100 | +49.125% |
| 2025-09-04 | 24.18 | 24.25 | 24.18 | 24.25 | +0.323% | 515 | +51.043% |
| 2025-09-03 | 24.05 | 24.17 | 24.05 | 24.17 | +0.533% | 524 | +51.531% |
| 2025-09-02 | 23.97 | 24.04 | 23.83 | 24.04 | -1.083% | 1,183 | +52.339% |
| 2025-08-29 | 24.22 | 24.31 | 24.21 | 24.31 | -0.775% | 1,061 | +50.689% |
| 2025-08-28 | 24.50 | 24.50 | 24.50 | 24.50 | -0.082% | 102 | +49.520% |
| 2025-08-27 | 24.36 | 24.52 | 24.35 | 24.52 | +0.147% | 936 | +49.398% |
| 2025-08-26 | 24.45 | 24.53 | 24.45 | 24.48 | +0.260% | 4,329 | +49.617% |
| 2025-08-25 | 24.55 | 24.55 | 24.42 | 24.42 | -0.852% | 411 | +50.007% |
| 2025-08-22 | 24.36 | 24.66 | 24.36 | 24.63 | +1.649% | 2,856 | +48.729% |
| 2025-08-21 | 24.47 | 24.47 | 24.23 | 24.23 | -0.734% | 425 | +51.181% |
| 2025-08-20 | 24.42 | 24.44 | 24.34 | 24.41 | -0.530% | 2,054 | +50.072% |
| 2025-08-19 | 24.54 | 24.54 | 24.54 | 24.54 | -0.053% | 2 | +49.277% |
| 2025-08-18 | 24.52 | 24.55 | 24.52 | 24.55 | +0.053% | 374 | +49.197% |
| 2025-08-15 | 24.47 | 24.53 | 24.47 | 24.53 | +0.698% | 483 | +49.277% |
| 2025-08-14 | 24.31 | 24.36 | 24.31 | 24.36 | -0.560% | 261 | +50.319% |
| 2025-08-13 | 24.50 | 24.50 | 24.50 | 24.50 | +1.141% | 0 | +49.476% |
| 2025-08-12 | 23.98 | 24.23 | 23.98 | 24.23 | +1.338% | 1,456 | +51.181% |
| 2025-08-11 | 23.94 | 23.94 | 23.91 | 23.91 | -0.309% | 433 | +53.204% |
| 2025-08-08 | 23.85 | 23.98 | 23.85 | 23.98 | +0.670% | 2,409 | +52.730% |
| 2025-08-07 | 23.82 | 23.82 | 23.82 | 23.82 | +1.229% | 227 | +53.753% |
| 2025-08-06 | 23.53 | 23.53 | 23.53 | 23.53 | +0.734% | 0 | +55.642% |
| 2025-08-05 | 23.41 | 23.41 | 23.36 | 23.36 | -0.277% | 691 | +56.785% |
| 2025-08-04 | 23.34 | 23.43 | 23.34 | 23.43 | +1.450% | 1,222 | +56.350% |
| 2025-08-01 | 23.02 | 23.09 | 23.01 | 23.09 | -0.857% | 380 | +58.616% |
| 2025-07-31 | 23.29 | 23.29 | 23.29 | 23.29 | -0.917% | 123 | +57.257% |
| 2025-07-30 | 23.47 | 23.53 | 23.47 | 23.51 | +0.003% | 5,628 | +55.815% |
| 2025-07-29 | 23.92 | 23.92 | 23.41 | 23.50 | -0.307% | 11,526 | +55.819% |
| 2025-07-28 | 23.57 | 23.58 | 23.57 | 23.58 | -1.206% | 152 | +55.341% |
| 2025-07-25 | 23.86 | 23.86 | 23.86 | 23.86 | -0.566% | 129 | +53.467% |
| 2025-07-24 | 24.08 | 24.11 | 24.00 | 24.00 | -0.340% | 1,686 | +52.599% |
| 2025-07-23 | 23.92 | 24.08 | 23.92 | 24.08 | +2.457% | 1,376 | +52.081% |
| 2025-07-22 | 23.53 | 23.53 | 23.48 | 23.50 | +0.135% | 436 | +55.818% |
| 2025-07-21 | 23.61 | 23.61 | 23.47 | 23.47 | +0.675% | 818 | +56.028% |
| 2025-07-18 | 23.31 | 23.32 | 23.31 | 23.32 | -0.459% | 358 | +57.081% |
| 2025-07-17 | 23.43 | 23.43 | 23.42 | 23.42 | +0.444% | 200 | +56.360% |
| 2025-07-16 | 23.32 | 23.32 | 23.32 | 23.32 | +0.170% | 47 | +57.054% |
| 2025-07-15 | 23.24 | 23.28 | 23.24 | 23.28 | -0.234% | 225 | +57.321% |
| 2025-07-14 | 23.25 | 23.34 | 23.25 | 23.34 | +0.193% | 105,402 | +56.953% |
| 2025-07-11 | 23.56 | 23.56 | 23.29 | 23.29 | -0.619% | 200 | +57.256% |
| 2025-07-10 | 23.43 | 23.43 | 23.43 | 23.43 | +0.536% | 0 | +56.283% |
| 2025-07-09 | 23.35 | 23.37 | 23.31 | 23.31 | +0.258% | 1,076 | +57.121% |
| 2025-07-08 | 23.17 | 23.25 | 23.17 | 23.25 | +0.798% | 629 | +57.527% |
| 2025-07-07 | 23.45 | 23.45 | 23.07 | 23.07 | -1.638% | 1,353 | +58.783% |
| 2025-07-03 | 23.61 | 23.61 | 23.43 | 23.45 | +0.391% | 3,104 | +56.183% |
| 2025-07-02 | 23.33 | 23.40 | 23.33 | 23.36 | +0.640% | 4,626 | +56.794% |
| 2025-07-01 | 23.26 | 23.26 | 23.21 | 23.21 | -0.389% | 652 | +57.798% |
| 2025-06-30 | 23.19 | 23.30 | 23.19 | 23.30 | -0.083% | 253 | +57.184% |
| 2025-06-27 | 23.37 | 23.38 | 23.32 | 23.32 | +0.932% | 793 | +57.054% |
| 2025-06-26 | 22.93 | 23.18 | 22.93 | 23.10 | +1.336% | 4,173 | +58.518% |
| 2025-06-25 | 22.82 | 22.85 | 22.80 | 22.80 | -0.328% | 1,302 | +60.636% |
| 2025-06-24 | 22.82 | 22.89 | 22.82 | 22.88 | +2.210% | 2,006 | +60.109% |
| 2025-06-23 | 22.18 | 22.38 | 22.18 | 22.38 | +0.768% | 334 | +63.647% |
| 2025-06-20 | 22.39 | 22.39 | 22.21 | 22.21 | -1.156% | 1,082 | +64.903% |
| 2025-06-18 | 22.52 | 22.52 | 22.47 | 22.47 | +0.287% | 315 | +62.997% |
| 2025-06-17 | 22.62 | 22.62 | 22.41 | 22.41 | -1.079% | 1,173 | +63.464% |
| 2025-06-16 | 22.65 | 22.65 | 22.65 | 22.65 | +0.310% | 9 | +61.700% |
| 2025-06-13 | 22.64 | 22.72 | 22.58 | 22.58 | -1.676% | 1,210 | +62.201% |
| 2025-06-12 | 22.98 | 22.98 | 22.96 | 22.96 | +0.680% | 715 | +59.482% |
| 2025-06-11 | 22.92 | 22.92 | 22.81 | 22.81 | -0.005% | 599 | +60.566% |
| 2025-06-10 | 22.81 | 22.81 | 22.81 | 22.81 | +0.578% | 145 | +60.558% |
| 2025-06-09 | 22.68 | 22.68 | 22.68 | 22.68 | +0.207% | 2 | +61.486% |
| 2025-06-06 | 22.59 | 22.63 | 22.58 | 22.63 | +0.416% | 346 | +61.821% |
| 2025-06-05 | 22.54 | 22.54 | 22.54 | 22.54 | -0.345% | 138 | +62.494% |
| 2025-06-04 | 22.63 | 22.63 | 22.62 | 22.62 | +1.068% | 242 | +61.934% |
| 2025-06-03 | 22.38 | 22.38 | 22.38 | 22.38 | -0.020% | 53 | +63.662% |
| 2025-06-02 | 22.27 | 22.38 | 22.27 | 22.38 | +1.097% | 373 | +63.630% |
| 2025-05-30 | 22.14 | 22.14 | 22.14 | 22.14 | -0.454% | 4 | +65.425% |
| 2025-05-29 | 22.21 | 22.24 | 22.21 | 22.24 | +0.401% | 6,934 | +64.673% |
| 2025-05-28 | 22.18 | 22.18 | 22.15 | 22.15 | -1.194% | 471 | +65.333% |
| 2025-05-27 | 22.35 | 22.42 | 22.35 | 22.42 | +1.517% | 402 | +63.359% |
| 2025-05-23 | 22.09 | 22.09 | 22.09 | 22.09 | -0.000% | 0 | +65.837% |
| 2025-05-22 | 22.09 | 22.09 | 22.09 | 22.09 | -0.248% | 0 | +65.836% |
| 2025-05-21 | 22.17 | 22.17 | 22.14 | 22.14 | -0.465% | 302 | +65.425% |
| 2025-05-20 | 22.24 | 22.24 | 22.24 | 22.24 | +0.467% | 1 | +64.656% |
| 2025-05-19 | 21.93 | 22.14 | 21.93 | 22.14 | +0.694% | 173 | +65.425% |
| 2025-05-16 | 21.91 | 21.99 | 21.91 | 21.99 | -0.000% | 3,690 | +66.572% |
| 2025-05-15 | 21.98 | 21.99 | 21.98 | 21.99 | +0.676% | 264 | +66.571% |
| 2025-05-14 | 21.96 | 22.08 | 21.84 | 21.84 | -0.266% | 5,633 | +67.697% |
| 2025-05-13 | 21.90 | 21.90 | 21.90 | 21.90 | -0.145% | 50 | +67.251% |
| 2025-05-12 | 21.93 | 21.93 | 21.93 | 21.93 | +1.786% | 19 | +67.009% |
| 2025-05-09 | 21.63 | 21.63 | 21.55 | 21.55 | +0.211% | 231 | +69.991% |
| 2025-05-08 | 21.58 | 21.58 | 21.50 | 21.50 | 0.000% | 231 | +70.349% |
| 2025-05-07 | 21.51 | 21.51 | 21.50 | 21.50 | -0.971% | 212 | +70.349% |
| 2025-05-06 | 21.78 | 21.78 | 21.71 | 21.71 | -0.703% | 150 | +68.695% |
| 2025-05-05 | 21.94 | 21.94 | 21.86 | 21.86 | +0.497% | 129 | +67.510% |
| 2025-05-02 | 21.76 | 21.76 | 21.76 | 21.76 | +3.015% | 0 | +68.342% |
| 2025-05-01 | 21.20 | 21.20 | 21.12 | 21.12 | -0.355% | 216 | +73.417% |
| 2025-04-30 | 21.19 | 21.19 | 21.19 | 21.19 | -0.025% | 3 | +72.802% |
| 2025-04-29 | 21.20 | 21.20 | 21.20 | 21.20 | +0.376% | 246 | +72.759% |
| 2025-04-28 | 21.12 | 21.12 | 21.12 | 21.12 | +0.670% | 11 | +73.410% |
| 2025-04-25 | 20.88 | 20.98 | 20.88 | 20.98 | +0.768% | 111 | +74.571% |
| 2025-04-24 | 20.79 | 20.82 | 20.79 | 20.82 | +1.215% | 1,845 | +75.913% |
| 2025-04-23 | 20.75 | 20.75 | 20.57 | 20.57 | +1.882% | 242 | +78.051% |
| 2025-04-22 | 20.14 | 20.19 | 20.14 | 20.19 | +1.645% | 421 | +81.402% |
| 2025-04-21 | 19.86 | 19.86 | 19.86 | 19.86 | -0.832% | 16 | +84.385% |
| 2025-04-17 | 20.00 | 20.03 | 20.00 | 20.03 | +1.137% | 302 | +82.852% |
| 2025-04-16 | 19.89 | 19.89 | 19.73 | 19.80 | -1.174% | 263 | +84.930% |
| 2025-04-15 | 20.04 | 20.04 | 20.04 | 20.04 | +0.175% | 202 | +82.759% |
| 2025-04-14 | 20.05 | 20.14 | 20.00 | 20.00 | 0.000% | 1,256 | +83.079% |