PBOG
Portfolio Building Block Integrated Oil and Gas and Exploration and Production Index ETF
stockNASDAQETF
Market OpenOct 5, 2026 10:12:30 AM EDT
34.69USD-0.857%(-0.30)3,708
34.78Bid34.83Ask0.05SpreadPBOG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 34.73 | 34.73 | 34.69 | 34.69 | -0.759% | 3,708 | 0.000% |
| 2026-10-02 | 34.40 | 35.02 | 34.40 | 34.96 | +0.368% | 28,251 | -0.759% |
| 2026-10-01 | 34.32 | 34.87 | 34.32 | 34.83 | +0.933% | 40,491 | -0.395% |
| 2026-09-30 | 34.69 | 34.77 | 34.48 | 34.51 | +0.271% | 31,538 | +0.534% |
| 2026-09-29 | 34.33 | 34.62 | 34.31 | 34.41 | -1.357% | 34,396 | +0.806% |
| 2026-09-28 | 35.15 | 35.23 | 34.83 | 34.89 | +0.362% | 35,742 | -0.562% |
| 2026-09-25 | 34.80 | 35.01 | 34.65 | 34.76 | -1.269% | 29,947 | -0.201% |
| 2026-09-24 | 35.22 | 35.54 | 35.17 | 35.21 | +0.781% | 53,526 | -1.468% |
| 2026-09-23 | 34.72 | 35.08 | 34.72 | 34.93 | +1.464% | 34,934 | -0.698% |
| 2026-09-22 | 34.31 | 34.73 | 34.23 | 34.43 | -0.731% | 31,144 | +0.755% |
| 2026-09-21 | 35.12 | 35.15 | 34.64 | 34.68 | -2.300% | 52,682 | +0.019% |
| 2026-09-18 | 35.59 | 35.66 | 35.39 | 35.50 | -0.727% | 45,410 | -2.282% |
| 2026-09-17 | 35.40 | 35.78 | 35.40 | 35.76 | +0.314% | 29,367 | -2.992% |
| 2026-09-16 | 36.67 | 36.67 | 35.56 | 35.65 | -3.769% | 32,756 | -2.687% |
| 2026-09-15 | 36.33 | 37.15 | 36.33 | 37.04 | +2.581% | 27,055 | -6.355% |
| 2026-09-14 | 36.73 | 36.75 | 36.05 | 36.11 | -0.329% | 33,022 | -3.939% |
| 2026-09-11 | 35.93 | 36.26 | 35.92 | 36.23 | +0.004% | 42,869 | -4.255% |
| 2026-09-10 | 36.69 | 36.69 | 36.08 | 36.23 | +0.154% | 27,106 | -4.251% |
| 2026-09-09 | 36.11 | 36.23 | 35.98 | 36.17 | +1.310% | 31,191 | -4.104% |
| 2026-09-08 | 35.63 | 35.98 | 35.57 | 35.71 | +1.367% | 32,550 | -2.848% |
| 2026-09-04 | 35.29 | 35.34 | 35.02 | 35.23 | -1.238% | 28,075 | -1.520% |
| 2026-09-03 | 36.01 | 36.04 | 35.67 | 35.67 | -0.665% | 31,633 | -2.739% |
| 2026-09-02 | 35.72 | 36.04 | 35.65 | 35.91 | -0.217% | 32,327 | -3.386% |
| 2026-09-01 | 35.64 | 36.01 | 35.53 | 35.98 | +2.299% | 32,386 | -3.596% |
| 2026-08-31 | 35.09 | 35.44 | 34.85 | 35.18 | +1.955% | 33,130 | -1.380% |
| 2026-08-28 | 34.47 | 34.69 | 34.39 | 34.50 | -0.184% | 31,336 | +0.548% |
| 2026-08-27 | 34.61 | 34.67 | 34.34 | 34.56 | -0.148% | 29,279 | +0.364% |
| 2026-08-26 | 34.44 | 34.96 | 34.44 | 34.62 | -0.577% | 30,358 | +0.215% |
| 2026-08-25 | 34.99 | 35.08 | 34.79 | 34.82 | -1.795% | 39,679 | -0.364% |
| 2026-08-24 | 35.67 | 35.73 | 35.24 | 35.45 | -1.327% | 35,749 | -2.152% |
| 2026-08-21 | 36.02 | 36.08 | 35.80 | 35.93 | -0.139% | 34,871 | -3.451% |
| 2026-08-20 | 36.04 | 36.28 | 35.95 | 35.98 | +1.339% | 44,433 | -3.585% |
| 2026-08-19 | 35.59 | 35.86 | 35.46 | 35.50 | +0.494% | 43,196 | -2.294% |
| 2026-08-18 | 35.24 | 35.33 | 35.12 | 35.33 | +1.329% | 22,213 | -1.811% |
| 2026-08-17 | 34.44 | 34.90 | 34.42 | 34.87 | +1.503% | 29,238 | -0.507% |
| 2026-08-14 | 34.10 | 34.50 | 34.10 | 34.35 | +1.134% | 30,294 | +0.989% |
| 2026-08-13 | 33.72 | 33.97 | 33.65 | 33.97 | -0.248% | 26,335 | +2.134% |
| 2026-08-12 | 33.89 | 34.14 | 33.89 | 34.05 | -0.339% | 31,915 | +1.881% |
| 2026-08-11 | 33.90 | 34.34 | 33.90 | 34.17 | +0.864% | 24,339 | +1.535% |
| 2026-08-10 | 33.03 | 33.93 | 33.03 | 33.87 | +4.019% | 31,068 | +2.413% |
| 2026-08-07 | 32.65 | 32.80 | 32.55 | 32.56 | -0.951% | 27,643 | +6.529% |
| 2026-08-06 | 32.84 | 32.92 | 32.55 | 32.88 | +1.533% | 26,726 | +5.517% |
| 2026-08-05 | 33.38 | 33.46 | 32.38 | 32.38 | -2.272% | 33,142 | +7.134% |
| 2026-08-04 | 32.98 | 33.26 | 32.76 | 33.13 | -1.420% | 23,725 | +4.700% |
| 2026-08-03 | 33.44 | 33.74 | 33.34 | 33.61 | -1.414% | 29,997 | +3.213% |
| 2026-07-31 | 33.73 | 34.12 | 33.59 | 34.09 | +0.971% | 50,674 | +1.754% |
| 2026-07-30 | 33.33 | 33.76 | 33.27 | 33.76 | +0.758% | 46,708 | +2.742% |
| 2026-07-29 | 33.32 | 33.58 | 33.32 | 33.51 | +3.458% | 58,437 | +3.521% |
| 2026-07-28 | 32.68 | 32.98 | 32.35 | 32.39 | -0.991% | 35,151 | +7.101% |
| 2026-07-27 | 32.80 | 33.16 | 32.70 | 32.71 | -2.882% | 29,483 | +6.040% |
| 2026-07-24 | 33.64 | 34.01 | 33.62 | 33.69 | -0.252% | 31,188 | +2.984% |
| 2026-07-23 | 33.97 | 34.13 | 33.73 | 33.77 | +1.335% | 39,874 | +2.724% |
| 2026-07-22 | 33.21 | 33.40 | 33.17 | 33.33 | +1.663% | 31,506 | +4.096% |
| 2026-07-21 | 32.56 | 32.78 | 32.49 | 32.78 | +1.673% | 34,135 | +5.827% |
| 2026-07-20 | 32.02 | 32.37 | 31.94 | 32.24 | +0.276% | 29,705 | +7.598% |
| 2026-07-17 | 32.00 | 32.30 | 31.96 | 32.15 | +2.036% | 29,079 | +7.895% |
| 2026-07-16 | 31.47 | 31.67 | 31.47 | 31.51 | +0.156% | 35,065 | +10.092% |
| 2026-07-15 | 31.62 | 31.67 | 31.08 | 31.46 | -0.419% | 42,508 | +10.264% |
| 2026-07-14 | 31.86 | 31.86 | 31.41 | 31.59 | +0.208% | 36,417 | +9.801% |
| 2026-07-13 | 30.94 | 31.67 | 30.94 | 31.53 | +3.405% | 33,907 | +10.030% |
| 2026-07-10 | 30.45 | 30.49 | 30.20 | 30.49 | +0.625% | 43,271 | +13.777% |
| 2026-07-09 | 30.72 | 30.74 | 30.30 | 30.30 | -1.546% | 34,177 | +14.488% |
| 2026-07-08 | 30.86 | 31.03 | 30.64 | 30.78 | +1.656% | 43,717 | +12.718% |
| 2026-07-07 | 29.71 | 30.34 | 29.71 | 30.27 | +3.058% | 62,228 | +14.585% |
| 2026-07-06 | 29.44 | 29.51 | 29.32 | 29.38 | -0.001% | 36,024 | +18.089% |
| 2026-07-02 | 29.33 | 29.43 | 27.95 | 29.38 | +1.529% | 1,436,670 | +18.087% |
| 2026-07-01 | 29.12 | 29.33 | 28.13 | 28.93 | -1.554% | 1,894,373 | +19.893% |
| 2026-06-30 | 29.58 | 29.65 | 29.39 | 29.39 | -0.154% | 27,451 | +18.030% |
| 2026-06-29 | 29.60 | 29.60 | 29.39 | 29.44 | +0.396% | 46,602 | +17.848% |
| 2026-06-26 | 29.45 | 29.67 | 29.32 | 29.32 | -1.163% | 53,987 | +18.315% |
| 2026-06-25 | 29.56 | 29.82 | 29.55 | 29.66 | +0.019% | 41,623 | +16.939% |
| 2026-06-24 | 29.65 | 29.76 | 29.51 | 29.66 | -2.393% | 37,982 | +16.962% |
| 2026-06-23 | 30.19 | 30.45 | 30.18 | 30.39 | +0.252% | 41,630 | +14.163% |
| 2026-06-22 | 30.01 | 30.32 | 30.01 | 30.31 | +1.269% | 52,299 | +14.451% |
| 2026-06-18 | 30.25 | 30.25 | 29.73 | 29.93 | -1.964% | 60,803 | +15.904% |
| 2026-06-17 | 30.94 | 30.99 | 30.52 | 30.53 | -1.328% | 45,214 | +13.627% |
| 2026-06-16 | 30.91 | 31.07 | 30.86 | 30.94 | -0.633% | 39,550 | +12.118% |
| 2026-06-15 | 31.00 | 31.30 | 30.88 | 31.14 | -3.545% | 39,548 | +11.409% |
| 2026-06-12 | 32.04 | 32.60 | 32.04 | 32.28 | +0.036% | 53,224 | +7.460% |
| 2026-06-11 | 33.13 | 33.14 | 32.26 | 32.27 | -1.555% | 44,496 | +7.498% |
| 2026-06-10 | 32.57 | 33.09 | 32.57 | 32.78 | +1.459% | 35,715 | +5.827% |
| 2026-06-09 | 32.70 | 32.70 | 32.09 | 32.31 | -1.839% | 33,162 | +7.371% |
| 2026-06-08 | 32.72 | 33.21 | 32.72 | 32.91 | +1.148% | 35,246 | +5.396% |
| 2026-06-05 | 33.18 | 33.18 | 32.49 | 32.54 | -2.189% | 37,509 | +6.607% |
| 2026-06-04 | 33.12 | 33.41 | 33.02 | 33.27 | -0.364% | 44,530 | +4.273% |
| 2026-06-03 | 33.13 | 33.62 | 33.11 | 33.39 | +1.228% | 27,959 | +3.893% |
| 2026-06-02 | 32.58 | 33.04 | 32.58 | 32.98 | +1.260% | 36,216 | +5.169% |
| 2026-06-01 | 32.46 | 32.84 | 32.46 | 32.57 | +2.051% | 41,452 | +6.494% |
| 2026-05-29 | 32.05 | 32.09 | 31.81 | 31.92 | -0.715% | 48,332 | +8.678% |
| 2026-05-28 | 32.45 | 32.51 | 32.15 | 32.15 | -0.066% | 40,854 | +7.900% |
| 2026-05-27 | 32.17 | 32.33 | 32.00 | 32.17 | -1.647% | 37,460 | +7.829% |
| 2026-05-26 | 33.24 | 33.46 | 32.67 | 32.71 | -2.826% | 45,153 | +6.053% |
| 2026-05-22 | 33.64 | 33.73 | 33.56 | 33.66 | -0.315% | 39,249 | +3.057% |
| 2026-05-21 | 34.32 | 34.44 | 33.54 | 33.77 | -0.450% | 72,950 | +2.733% |
| 2026-05-20 | 34.58 | 34.72 | 33.92 | 33.92 | -2.613% | 43,388 | +2.270% |
| 2026-05-19 | 34.61 | 34.84 | 34.45 | 34.83 | +1.127% | 32,330 | -0.402% |
| 2026-05-18 | 33.84 | 34.59 | 33.73 | 34.44 | +1.838% | 53,083 | +0.721% |
| 2026-05-15 | 33.28 | 33.82 | 33.28 | 33.82 | +2.237% | 43,155 | +2.572% |
| 2026-05-14 | 32.82 | 33.22 | 32.82 | 33.08 | +0.452% | 42,781 | +4.866% |
| 2026-05-13 | 32.83 | 32.94 | 32.70 | 32.93 | -0.170% | 38,715 | +5.340% |
| 2026-05-12 | 32.76 | 33.04 | 32.76 | 32.99 | +1.092% | 42,391 | +5.160% |
| 2026-05-11 | 32.26 | 32.70 | 32.26 | 32.63 | +2.352% | 53,568 | +6.309% |
| 2026-05-08 | 31.87 | 32.10 | 31.87 | 31.88 | -0.556% | 35,565 | +8.809% |
| 2026-05-07 | 32.17 | 32.18 | 31.68 | 32.06 | -2.047% | 48,181 | +8.203% |
| 2026-05-06 | 33.09 | 33.13 | 32.63 | 32.73 | -4.502% | 41,731 | +5.988% |
| 2026-05-05 | 34.30 | 34.43 | 34.11 | 34.27 | +0.258% | 23,866 | +1.217% |
| 2026-05-04 | 33.79 | 34.31 | 33.74 | 34.18 | +0.847% | 95,124 | +1.478% |
| 2026-05-01 | 34.09 | 34.09 | 33.77 | 33.90 | -1.373% | 40,527 | +2.338% |
| 2026-04-30 | 33.76 | 34.37 | 33.76 | 34.37 | +0.864% | 45,774 | +0.933% |
| 2026-04-29 | 33.82 | 34.08 | 33.59 | 34.08 | +2.542% | 53,842 | +1.805% |
| 2026-04-28 | 33.26 | 33.49 | 33.08 | 33.23 | +1.258% | 5,573,807 | +4.392% |
| 2026-04-27 | 32.88 | 33.17 | 32.70 | 32.82 | +0.154% | 40,018 | +5.706% |
| 2026-04-24 | 32.87 | 32.87 | 32.54 | 32.77 | -0.870% | 69,108 | +5.869% |
| 2026-04-23 | 32.97 | 33.10 | 32.78 | 33.05 | +0.975% | 61,647 | +4.948% |
| 2026-04-22 | 32.59 | 32.80 | 32.59 | 32.74 | +0.974% | 82,237 | +5.971% |
| 2026-04-21 | 31.99 | 32.42 | 31.99 | 32.42 | +1.538% | 43,215 | +7.003% |
| 2026-04-20 | 31.86 | 32.11 | 31.79 | 31.93 | +0.636% | 65,343 | +8.649% |
| 2026-04-17 | 31.55 | 31.77 | 30.90 | 31.73 | -3.996% | 82,547 | +9.341% |
| 2026-04-16 | 32.58 | 33.09 | 32.57 | 33.05 | +1.731% | 58,672 | +4.972% |
| 2026-04-15 | 32.59 | 32.73 | 32.47 | 32.48 | -0.644% | 69,893 | +6.789% |
| 2026-04-14 | 33.16 | 33.16 | 32.54 | 32.70 | -2.183% | 69,079 | +6.102% |
| 2026-04-13 | 33.63 | 33.70 | 33.27 | 33.42 | +0.573% | 60,683 | +3.786% |
| 2026-04-10 | 33.16 | 33.31 | 33.01 | 33.23 | -0.160% | 88,008 | +4.380% |
| 2026-04-09 | 33.80 | 34.06 | 33.18 | 33.29 | -0.931% | 116,276 | +4.213% |
| 2026-04-08 | 32.80 | 33.66 | 32.66 | 33.60 | -4.081% | 64,762 | +3.242% |
| 2026-04-07 | 34.86 | 35.32 | 34.84 | 35.03 | +0.596% | 57,153 | -0.971% |
| 2026-04-06 | 34.53 | 34.83 | 34.47 | 34.82 | +0.411% | 149,819 | -0.381% |
| 2026-04-02 | 34.98 | 35.42 | 34.44 | 34.68 | +1.404% | 86,204 | +0.029% |
| 2026-04-01 | 34.70 | 35.08 | 33.93 | 34.20 | -3.522% | 116,843 | +1.433% |
| 2026-03-31 | 35.90 | 36.20 | 34.77 | 35.45 | -0.858% | 106,032 | -2.139% |
| 2026-03-30 | 36.13 | 36.36 | 35.64 | 35.76 | -0.206% | 287,780 | -2.979% |
| 2026-03-27 | 35.26 | 35.86 | 35.26 | 35.83 | +1.703% | 76,776 | -3.178% |
| 2026-03-26 | 34.96 | 35.43 | 34.93 | 35.23 | +1.173% | 73,431 | -1.529% |
| 2026-03-25 | 34.60 | 34.88 | 34.60 | 34.82 | +0.173% | 85,743 | -0.374% |
| 2026-03-24 | 34.32 | 35.09 | 34.32 | 34.76 | +1.727% | 67,087 | -0.201% |
| 2026-03-23 | 33.46 | 34.28 | 33.46 | 34.17 | -0.524% | 68,587 | +1.522% |
| 2026-03-20 | 34.43 | 34.70 | 34.34 | 34.35 | -0.015% | 87,044 | +0.990% |
| 2026-03-19 | 34.10 | 34.69 | 34.10 | 34.35 | +1.570% | 73,733 | +0.975% |
| 2026-03-18 | 33.90 | 33.97 | 33.78 | 33.82 | +0.384% | 110,669 | +2.561% |
| 2026-03-17 | 33.50 | 33.86 | 33.49 | 33.69 | +1.458% | 29,822 | +2.955% |
| 2026-03-16 | 33.01 | 33.32 | 33.01 | 33.21 | +0.423% | 69,831 | +4.456% |
| 2026-03-13 | 32.71 | 33.15 | 32.71 | 33.07 | +0.670% | 81,749 | +4.899% |
| 2026-03-12 | 32.56 | 33.01 | 32.45 | 32.85 | +1.703% | 74,048 | +5.601% |
| 2026-03-11 | 31.38 | 32.30 | 31.38 | 32.30 | +2.833% | 85,950 | +7.399% |
| 2026-03-10 | 31.72 | 31.75 | 31.10 | 31.41 | -0.715% | 128,405 | +10.443% |
| 2026-03-09 | 31.96 | 32.14 | 31.45 | 31.64 | -0.668% | 102,299 | +9.653% |
| 2026-03-06 | 31.97 | 32.05 | 31.60 | 31.85 | +1.042% | 5,409,673 | +8.920% |
| 2026-03-05 | 31.49 | 31.56 | 31.28 | 31.52 | +0.893% | 64,585 | +10.055% |
| 2026-03-04 | 31.09 | 31.29 | 30.80 | 31.24 | -0.568% | 78,672 | +11.039% |
| 2026-03-03 | 31.77 | 31.80 | 31.17 | 31.42 | -1.008% | 86,780 | +10.407% |
| 2026-03-02 | 32.27 | 32.27 | 31.45 | 31.74 | +2.094% | 77,367 | +9.294% |
| 2026-02-27 | 30.86 | 31.19 | 30.71 | 31.09 | +2.219% | 55,190 | +11.583% |
| 2026-02-26 | 30.09 | 30.52 | 30.02 | 30.41 | -0.094% | 63,785 | +14.058% |
| 2026-02-25 | 30.24 | 30.45 | 30.24 | 30.44 | -0.177% | 66,253 | +13.951% |
| 2026-02-24 | 30.51 | 30.55 | 30.27 | 30.50 | +0.062% | 60,682 | +13.749% |
| 2026-02-23 | 30.70 | 30.70 | 30.44 | 30.48 | +0.407% | 89,129 | +13.819% |
| 2026-02-20 | 30.45 | 30.46 | 30.19 | 30.35 | -0.786% | 70,554 | +14.283% |
| 2026-02-19 | 30.68 | 30.68 | 30.55 | 30.59 | +1.608% | 91,092 | +13.385% |
| 2026-02-18 | 29.90 | 30.14 | 29.87 | 30.11 | +2.184% | 85,518 | +15.207% |
| 2026-02-17 | 29.76 | 29.86 | 29.13 | 29.47 | -0.894% | 11,163,177 | +17.724% |
| 2026-02-13 | 29.61 | 29.79 | 29.57 | 29.73 | +0.436% | 19,017 | +16.671% |
| 2026-02-12 | 30.06 | 30.08 | 29.42 | 29.60 | -1.957% | 63,043 | +17.180% |
| 2026-02-11 | 29.72 | 30.20 | 29.72 | 30.20 | +2.757% | 44,719 | +14.887% |
| 2026-02-10 | 29.42 | 29.42 | 29.29 | 29.39 | -0.185% | 89,286 | +18.053% |
| 2026-02-09 | 29.11 | 29.49 | 29.11 | 29.44 | +0.993% | 57,413 | +17.834% |
| 2026-02-06 | 29.04 | 29.16 | 29.04 | 29.15 | +1.977% | 47,658 | +19.004% |
| 2026-02-05 | 28.69 | 28.71 | 28.38 | 28.59 | -1.672% | 64,706 | +21.357% |
| 2026-02-04 | 28.94 | 29.12 | 28.91 | 29.07 | +2.020% | 68,909 | +19.329% |
| 2026-02-03 | 27.95 | 28.52 | 27.95 | 28.50 | +2.630% | 63,983 | +21.739% |
| 2026-02-02 | 27.79 | 27.92 | 27.77 | 27.77 | -1.928% | 57,167 | +24.940% |
| 2026-01-30 | 28.13 | 28.32 | 28.13 | 28.31 | +0.123% | 47,571 | +22.532% |
| 2026-01-29 | 28.53 | 28.53 | 28.23 | 28.28 | +1.600% | 53,353 | +22.682% |
| 2026-01-28 | 27.71 | 27.84 | 27.69 | 27.83 | +0.902% | 51,369 | +24.646% |
| 2026-01-27 | 27.39 | 27.58 | 27.30 | 27.58 | +1.629% | 42,876 | +25.770% |
| 2026-01-26 | 27.06 | 27.18 | 27.04 | 27.14 | +0.282% | 62,077 | +27.819% |
| 2026-01-23 | 27.03 | 27.14 | 27.03 | 27.06 | +1.454% | 61,010 | +28.179% |
| 2026-01-22 | 26.64 | 26.70 | 26.60 | 26.68 | -0.591% | 58,781 | +30.043% |
| 2026-01-21 | 26.81 | 26.86 | 26.76 | 26.83 | +2.312% | 58,302 | +29.275% |
| 2026-01-20 | 26.37 | 26.44 | 26.19 | 26.23 | -0.257% | 82,301 | +32.264% |
| 2026-01-16 | 26.27 | 26.31 | 26.26 | 26.30 | +0.443% | 70,151 | +31.924% |
| 2026-01-15 | 26.10 | 26.42 | 26.10 | 26.18 | -1.179% | 69,147 | +32.509% |
| 2026-01-14 | 26.41 | 26.81 | 26.40 | 26.49 | +1.981% | 70,929 | +30.947% |
| 2026-01-13 | 26.05 | 26.14 | 25.97 | 25.98 | +1.666% | 264,922 | +33.541% |
| 2026-01-12 | 25.43 | 25.57 | 25.43 | 25.55 | +0.313% | 51,186 | +35.766% |
| 2026-01-09 | 25.45 | 25.54 | 25.43 | 25.47 | +0.672% | 55,291 | +36.191% |
| 2026-01-08 | 24.90 | 25.35 | 24.89 | 25.30 | +2.243% | 53,771 | +37.106% |
| 2026-01-07 | 24.83 | 24.88 | 24.75 | 24.75 | -2.013% | 59,437 | +40.181% |
| 2026-01-06 | 25.72 | 25.72 | 25.22 | 25.25 | -2.215% | 55,938 | +37.359% |
| 2026-01-05 | 26.06 | 26.06 | 25.46 | 25.83 | +0.236% | 44,770 | +34.316% |
| 2026-01-02 | 25.64 | 25.85 | 25.64 | 25.77 | +2.035% | 54,559 | +34.633% |
| 2025-12-31 | 25.25 | 25.25 | 25.25 | 25.25 | -0.493% | 2 | +37.373% |
| 2025-12-30 | 25.38 | 25.38 | 25.38 | 25.38 | +1.019% | 5 | +36.696% |
| 2025-12-29 | 25.12 | 25.12 | 25.12 | 25.12 | +0.993% | 108 | +38.089% |
| 2025-12-26 | 24.87 | 24.87 | 24.87 | 24.87 | -0.400% | 4 | +39.460% |
| 2025-12-24 | 24.97 | 24.97 | 24.97 | 24.97 | -0.431% | 98 | +38.901% |
| 2025-12-23 | 25.01 | 25.08 | 25.01 | 25.08 | +0.681% | 200 | +38.302% |
| 2025-12-22 | 24.91 | 24.91 | 24.91 | 24.91 | +1.120% | 0 | +39.244% |
| 2025-12-19 | 24.64 | 24.64 | 24.64 | 24.64 | +0.499% | 5 | +40.803% |
| 2025-12-18 | 24.70 | 24.70 | 24.51 | 24.51 | -1.398% | 2,868 | +41.506% |
| 2025-12-17 | 24.86 | 24.86 | 24.86 | 24.86 | +2.010% | 1 | +39.528% |
| 2025-12-16 | 24.37 | 24.37 | 24.37 | 24.37 | -2.860% | 0 | +42.332% |
| 2025-12-15 | 25.09 | 25.09 | 25.09 | 25.09 | -0.790% | 5 | +38.261% |
| 2025-12-12 | 25.29 | 25.29 | 25.29 | 25.29 | -0.713% | 0 | +37.169% |
| 2025-12-11 | 25.47 | 25.47 | 25.47 | 25.47 | -0.582% | 5 | +36.190% |
| 2025-12-10 | 25.62 | 25.62 | 25.62 | 25.62 | +0.963% | 4 | +35.397% |
| 2025-12-09 | 25.38 | 25.38 | 25.38 | 25.38 | +0.144% | 0 | +36.701% |
| 2025-12-08 | 25.34 | 25.34 | 25.34 | 25.34 | -0.949% | 0 | +36.898% |
| 2025-12-05 | 25.86 | 25.86 | 25.58 | 25.58 | -0.767% | 106 | +35.598% |
| 2025-12-04 | 25.78 | 25.78 | 25.78 | 25.78 | -0.034% | 0 | +34.558% |
| 2025-12-03 | 25.79 | 25.79 | 25.79 | 25.79 | +1.961% | 1 | +34.513% |
| 2025-12-02 | 25.29 | 25.29 | 25.29 | 25.29 | -0.791% | 1 | +37.150% |
| 2025-12-01 | 25.50 | 25.50 | 25.50 | 25.50 | +0.990% | 0 | +36.066% |
| 2025-11-28 | 25.25 | 25.25 | 25.25 | 25.25 | +0.799% | 1 | +37.413% |
| 2025-11-26 | 25.00 | 25.05 | 25.00 | 25.05 | +0.607% | 502 | +38.511% |
| 2025-11-25 | 24.95 | 24.95 | 24.89 | 24.89 | 0.000% | 200 | +39.351% |