PBQQ
PGIM Laddered Nasdaq-100 Buffer 12 ETF
stockNASDAQETF
Market OpenOct 5, 2026 11:04:17 AM EDT
32.71USD+0.214%(+0.07)2,881
32.54Bid32.68Ask0.14SpreadPBQQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 32.71 | 32.71 | 32.71 | 32.71 | +0.419% | 2,881 | 0.000% |
| 2026-10-02 | 32.68 | 32.69 | 32.50 | 32.57 | +0.373% | 10,399 | +0.419% |
| 2026-10-01 | 32.52 | 32.52 | 32.31 | 32.45 | +0.149% | 15,826 | +0.793% |
| 2026-09-30 | 32.48 | 32.51 | 32.38 | 32.40 | +0.106% | 17,921 | +0.944% |
| 2026-09-29 | 32.26 | 32.44 | 32.26 | 32.37 | +0.062% | 14,176 | +1.051% |
| 2026-09-28 | 32.42 | 32.42 | 32.31 | 32.35 | -0.262% | 5,674 | +1.113% |
| 2026-09-25 | 32.38 | 32.49 | 32.36 | 32.44 | +0.208% | 15,877 | +0.848% |
| 2026-09-24 | 32.33 | 32.43 | 32.30 | 32.37 | +0.039% | 9,699 | +1.058% |
| 2026-09-23 | 32.49 | 32.49 | 32.32 | 32.35 | -0.400% | 5,755 | +1.097% |
| 2026-09-22 | 32.45 | 32.49 | 32.36 | 32.48 | +0.316% | 38,076 | +0.693% |
| 2026-09-21 | 32.43 | 32.43 | 32.18 | 32.38 | +0.912% | 25,382 | +1.011% |
| 2026-09-18 | 31.81 | 32.13 | 31.81 | 32.09 | +0.266% | 3,148 | +1.932% |
| 2026-09-17 | 31.97 | 32.05 | 31.91 | 32.00 | +0.817% | 8,851 | +2.203% |
| 2026-09-16 | 31.86 | 31.95 | 31.68 | 31.75 | -0.015% | 24,906 | +3.039% |
| 2026-09-15 | 31.79 | 31.82 | 31.70 | 31.75 | -0.324% | 18,017 | +3.024% |
| 2026-09-14 | 31.85 | 31.94 | 31.70 | 31.85 | -0.256% | 5,005 | +2.690% |
| 2026-09-11 | 31.96 | 31.99 | 31.87 | 31.93 | +0.519% | 10,515 | +2.427% |
| 2026-09-10 | 31.81 | 31.86 | 31.72 | 31.77 | -0.409% | 34,248 | +2.959% |
| 2026-09-09 | 31.93 | 31.99 | 31.82 | 31.90 | -0.171% | 9,687 | +2.538% |
| 2026-09-08 | 31.97 | 32.02 | 31.87 | 31.96 | -0.053% | 34,616 | +2.362% |
| 2026-09-04 | 32.00 | 32.02 | 31.92 | 31.97 | +0.085% | 17,092 | +2.308% |
| 2026-09-03 | 31.87 | 32.01 | 31.85 | 31.95 | +0.519% | 12,334 | +2.395% |
| 2026-09-02 | 31.77 | 31.83 | 31.76 | 31.78 | +0.171% | 5,148 | +2.926% |
| 2026-09-01 | 31.74 | 31.85 | 31.68 | 31.73 | -0.559% | 12,647 | +3.103% |
| 2026-08-31 | 31.93 | 31.93 | 31.81 | 31.90 | +0.359% | 9,543 | +2.526% |
| 2026-08-28 | 31.96 | 32.03 | 31.78 | 31.79 | -0.361% | 29,457 | +2.894% |
| 2026-08-27 | 31.87 | 31.98 | 31.81 | 31.91 | +0.599% | 12,874 | +2.523% |
| 2026-08-26 | 31.64 | 31.79 | 31.64 | 31.71 | +0.079% | 16,608 | +3.137% |
| 2026-08-25 | 31.83 | 31.83 | 31.65 | 31.69 | +0.237% | 13,344 | +3.219% |
| 2026-08-24 | 31.77 | 31.81 | 31.57 | 31.61 | -0.284% | 23,012 | +3.464% |
| 2026-08-21 | 31.73 | 31.78 | 31.65 | 31.70 | +0.269% | 28,623 | +3.170% |
| 2026-08-20 | 31.43 | 31.73 | 31.43 | 31.62 | -0.503% | 12,549 | +3.447% |
| 2026-08-19 | 31.63 | 31.80 | 31.63 | 31.78 | +0.173% | 22,711 | +2.926% |
| 2026-08-18 | 31.78 | 31.80 | 31.68 | 31.73 | -0.580% | 34,219 | +3.105% |
| 2026-08-17 | 32.20 | 32.20 | 31.85 | 31.91 | +0.078% | 223,631 | +2.507% |
| 2026-08-14 | 32.23 | 32.23 | 31.82 | 31.89 | -0.047% | 15,191 | +2.587% |
| 2026-08-13 | 31.83 | 31.96 | 31.80 | 31.90 | +0.362% | 31,063 | +2.539% |
| 2026-08-12 | 31.66 | 31.86 | 31.66 | 31.79 | +0.347% | 16,831 | +2.910% |
| 2026-08-11 | 31.75 | 31.75 | 31.61 | 31.68 | -0.070% | 12,630 | +3.268% |
| 2026-08-10 | 31.68 | 31.77 | 31.65 | 31.70 | -0.009% | 7,183 | +3.195% |
| 2026-08-07 | 31.61 | 31.74 | 31.61 | 31.70 | +0.478% | 13,490 | +3.186% |
| 2026-08-06 | 31.53 | 31.62 | 31.50 | 31.55 | -0.220% | 6,627 | +3.680% |
| 2026-08-05 | 31.64 | 31.67 | 31.62 | 31.62 | +0.043% | 8,598 | +3.451% |
| 2026-08-04 | 31.49 | 31.73 | 31.48 | 31.61 | +1.087% | 13,190 | +3.496% |
| 2026-08-03 | 31.25 | 31.32 | 31.16 | 31.27 | +0.727% | 5,385 | +4.622% |
| 2026-07-31 | 30.82 | 31.07 | 30.75 | 31.04 | +0.509% | 11,776 | +5.383% |
| 2026-07-30 | 30.65 | 30.91 | 30.65 | 30.88 | +1.624% | 11,266 | +5.919% |
| 2026-07-29 | 30.58 | 30.87 | 30.39 | 30.39 | -1.014% | 5,964 | +7.639% |
| 2026-07-28 | 30.89 | 30.89 | 30.54 | 30.70 | -0.341% | 5,965 | +6.547% |
| 2026-07-27 | 31.04 | 31.04 | 30.66 | 30.80 | -0.032% | 17,939 | +6.184% |
| 2026-07-24 | 30.80 | 30.91 | 30.80 | 30.82 | -0.360% | 2,274 | +6.150% |
| 2026-07-23 | 31.06 | 31.09 | 30.86 | 30.93 | -1.020% | 16,498 | +5.768% |
| 2026-07-22 | 31.33 | 31.33 | 31.19 | 31.25 | -0.058% | 14,021 | +4.689% |
| 2026-07-21 | 31.25 | 31.31 | 31.20 | 31.26 | +0.672% | 22,273 | +4.628% |
| 2026-07-20 | 31.34 | 31.34 | 31.05 | 31.05 | +0.126% | 4,717 | +5.332% |
| 2026-07-17 | 31.12 | 31.12 | 30.87 | 31.02 | -0.462% | 8,023 | +5.465% |
| 2026-07-16 | 31.49 | 31.49 | 31.08 | 31.16 | -0.689% | 23,877 | +4.978% |
| 2026-07-15 | 31.46 | 31.46 | 31.29 | 31.38 | -0.080% | 7,974 | +4.255% |
| 2026-07-14 | 31.43 | 31.47 | 31.33 | 31.40 | +0.438% | 19,085 | +4.172% |
| 2026-07-13 | 31.16 | 31.36 | 31.11 | 31.26 | -0.626% | 7,145 | +4.628% |
| 2026-07-10 | 31.18 | 31.52 | 31.13 | 31.46 | +0.183% | 9,034 | +3.973% |
| 2026-07-09 | 31.34 | 31.44 | 31.27 | 31.40 | +0.770% | 7,488 | +4.164% |
| 2026-07-08 | 30.84 | 31.23 | 30.84 | 31.16 | -0.088% | 17,707 | +4.966% |
| 2026-07-07 | 31.00 | 31.27 | 31.00 | 31.19 | -0.700% | 5,356 | +4.873% |
| 2026-07-06 | 31.10 | 31.44 | 31.10 | 31.41 | +0.609% | 12,444 | +4.139% |
| 2026-07-02 | 31.57 | 31.57 | 31.04 | 31.22 | -0.431% | 69,593 | +4.773% |
| 2026-07-01 | 31.41 | 31.47 | 31.29 | 31.36 | -0.445% | 345,944 | +4.321% |
| 2026-06-30 | 31.51 | 31.55 | 31.43 | 31.50 | +0.430% | 16,715 | +3.858% |
| 2026-06-29 | 31.06 | 31.44 | 31.06 | 31.36 | +0.417% | 5,649 | +4.305% |
| 2026-06-26 | 31.38 | 31.38 | 31.18 | 31.23 | -0.145% | 17,009 | +4.740% |
| 2026-06-25 | 31.60 | 31.60 | 31.15 | 31.27 | +0.349% | 52,424 | +4.588% |
| 2026-06-24 | 31.39 | 31.39 | 31.14 | 31.17 | -0.093% | 6,239 | +4.954% |
| 2026-06-23 | 31.23 | 31.32 | 31.18 | 31.20 | -0.748% | 28,846 | +4.857% |
| 2026-06-22 | 31.57 | 31.57 | 31.38 | 31.43 | -0.032% | 44,781 | +4.073% |
| 2026-06-18 | 31.46 | 31.49 | 31.42 | 31.44 | +0.512% | 8,201 | +4.039% |
| 2026-06-17 | 31.39 | 31.44 | 31.28 | 31.28 | -0.398% | 5,395 | +4.572% |
| 2026-06-16 | 31.71 | 31.71 | 31.35 | 31.41 | -0.270% | 14,677 | +4.155% |
| 2026-06-15 | 31.48 | 31.56 | 31.44 | 31.49 | +0.757% | 29,329 | +3.874% |
| 2026-06-12 | 31.22 | 31.30 | 31.19 | 31.25 | +0.235% | 12,004 | +4.661% |
| 2026-06-11 | 31.04 | 31.24 | 30.95 | 31.18 | +0.871% | 16,512 | +4.907% |
| 2026-06-10 | 31.27 | 31.27 | 30.91 | 30.91 | -0.544% | 5,884 | +5.820% |
| 2026-06-09 | 31.27 | 31.27 | 30.83 | 31.08 | -0.496% | 6,261 | +5.244% |
| 2026-06-08 | 31.29 | 31.31 | 31.23 | 31.23 | +0.467% | 5,404 | +4.722% |
| 2026-06-05 | 31.31 | 31.42 | 31.06 | 31.09 | -1.146% | 8,694 | +5.212% |
| 2026-06-04 | 31.53 | 31.53 | 31.36 | 31.45 | +0.001% | 6,673 | +4.006% |
| 2026-06-03 | 31.26 | 31.50 | 31.26 | 31.45 | -0.206% | 7,475 | +4.006% |
| 2026-06-02 | 31.47 | 31.53 | 31.43 | 31.52 | +0.111% | 64,307 | +3.792% |
| 2026-06-01 | 31.70 | 31.70 | 31.41 | 31.48 | -0.032% | 24,237 | +3.907% |
| 2026-05-29 | 31.50 | 31.51 | 31.46 | 31.49 | +0.152% | 27,062 | +3.874% |
| 2026-05-28 | 31.34 | 31.48 | 31.33 | 31.44 | +0.294% | 45,614 | +4.032% |
| 2026-05-27 | 31.62 | 31.62 | 31.31 | 31.35 | 0.000% | 36,885 | +4.338% |
| 2026-05-26 | 31.44 | 31.44 | 31.28 | 31.35 | +0.272% | 10,153 | +4.338% |
| 2026-05-22 | 31.39 | 31.39 | 31.22 | 31.27 | +0.190% | 34,673 | +4.622% |
| 2026-05-21 | 31.16 | 31.24 | 31.12 | 31.21 | +0.132% | 2,682 | +4.820% |
| 2026-05-20 | 31.32 | 31.32 | 31.10 | 31.16 | +0.305% | 10,392 | +4.958% |
| 2026-05-19 | 31.01 | 31.14 | 31.01 | 31.07 | -0.032% | 9,231 | +5.278% |
| 2026-05-18 | 31.39 | 31.39 | 31.04 | 31.08 | -0.048% | 21,978 | +5.245% |
| 2026-05-15 | 31.13 | 31.17 | 31.04 | 31.09 | -0.257% | 8,011 | +5.194% |
| 2026-05-14 | 31.29 | 31.29 | 31.14 | 31.18 | +0.193% | 14,456 | +4.924% |
| 2026-05-13 | 31.14 | 31.19 | 31.09 | 31.11 | +0.193% | 15,303 | +5.126% |
| 2026-05-12 | 31.21 | 31.21 | 30.94 | 31.05 | -0.177% | 19,769 | +5.329% |
| 2026-05-11 | 30.99 | 31.18 | 30.99 | 31.11 | -0.128% | 20,608 | +5.143% |
| 2026-05-08 | 31.04 | 31.15 | 31.02 | 31.15 | +0.662% | 12,635 | +5.008% |
| 2026-05-07 | 30.95 | 31.01 | 30.88 | 30.95 | +0.065% | 409,515 | +5.704% |
| 2026-05-06 | 30.91 | 30.95 | 30.88 | 30.93 | +0.487% | 48,466 | +5.772% |
| 2026-05-05 | 30.90 | 30.90 | 30.72 | 30.77 | +0.375% | 9,762 | +6.288% |
| 2026-05-04 | 30.78 | 30.78 | 30.62 | 30.66 | -0.081% | 10,349 | +6.686% |
| 2026-05-01 | 30.75 | 30.75 | 30.63 | 30.68 | +0.307% | 3,237 | +6.599% |
| 2026-04-30 | 30.57 | 30.66 | 30.45 | 30.59 | +0.513% | 11,504 | +6.927% |
| 2026-04-29 | 30.38 | 30.50 | 30.37 | 30.43 | +0.148% | 3,880 | +7.475% |
| 2026-04-28 | 30.45 | 30.45 | 30.28 | 30.39 | -0.295% | 13,098 | +7.634% |
| 2026-04-27 | 30.45 | 30.52 | 30.45 | 30.48 | -0.115% | 8,146 | +7.316% |
| 2026-04-24 | 30.46 | 30.53 | 30.38 | 30.52 | +0.855% | 7,394 | +7.193% |
| 2026-04-23 | 30.52 | 30.52 | 30.18 | 30.26 | -0.391% | 22,576 | +8.110% |
| 2026-04-22 | 30.48 | 30.48 | 30.23 | 30.38 | +0.926% | 25,129 | +7.687% |
| 2026-04-21 | 30.42 | 30.42 | 30.04 | 30.10 | -0.205% | 16,985 | +8.684% |
| 2026-04-20 | 30.21 | 30.21 | 30.05 | 30.16 | -0.122% | 14,072 | +8.462% |
| 2026-04-17 | 30.20 | 30.25 | 30.16 | 30.20 | +0.566% | 12,028 | +8.329% |
| 2026-04-16 | 29.98 | 30.06 | 29.96 | 30.02 | +0.200% | 32,512 | +8.943% |
| 2026-04-15 | 29.82 | 29.99 | 29.82 | 29.96 | +0.571% | 9,944 | +9.161% |
| 2026-04-14 | 29.75 | 29.83 | 29.70 | 29.80 | +0.932% | 6,843 | +9.784% |
| 2026-04-13 | 29.37 | 29.58 | 29.34 | 29.52 | +0.545% | 4,077 | +10.806% |
| 2026-04-10 | 29.42 | 29.42 | 29.28 | 29.36 | +0.102% | 2,836 | +11.410% |
| 2026-04-09 | 29.22 | 29.33 | 29.16 | 29.33 | +0.458% | 200,321 | +11.524% |
| 2026-04-08 | 29.22 | 29.29 | 29.13 | 29.20 | +1.869% | 8,844 | +12.035% |
| 2026-04-07 | 28.76 | 28.76 | 28.39 | 28.66 | -0.020% | 4,185 | +14.129% |
| 2026-04-06 | 28.84 | 28.84 | 28.60 | 28.67 | +0.338% | 9,741 | +14.106% |
| 2026-04-02 | 28.55 | 28.57 | 28.53 | 28.57 | +0.070% | 6,080 | +14.492% |
| 2026-04-01 | 28.53 | 28.64 | 28.51 | 28.55 | +0.805% | 38,065 | +14.572% |
| 2026-03-31 | 28.09 | 28.39 | 28.04 | 28.32 | +1.674% | 12,641 | +15.495% |
| 2026-03-30 | 27.97 | 28.00 | 27.81 | 27.86 | -0.327% | 18,455 | +17.428% |
| 2026-03-27 | 28.02 | 28.02 | 27.94 | 27.95 | -0.993% | 6,111 | +17.044% |
| 2026-03-26 | 28.42 | 28.45 | 28.23 | 28.23 | -1.079% | 2,700 | +15.882% |
| 2026-03-25 | 28.57 | 28.58 | 28.46 | 28.54 | +0.296% | 1,741 | +14.631% |
| 2026-03-24 | 28.50 | 28.56 | 28.41 | 28.45 | -0.287% | 1,799 | +14.971% |
| 2026-03-23 | 28.69 | 28.69 | 28.47 | 28.53 | +0.777% | 6,284 | +14.641% |
| 2026-03-20 | 28.50 | 28.52 | 28.31 | 28.31 | -1.057% | 739 | +15.532% |
| 2026-03-19 | 28.60 | 28.61 | 28.50 | 28.61 | -0.295% | 2,580 | +14.311% |
| 2026-03-18 | 28.99 | 28.99 | 28.68 | 28.70 | -0.521% | 1,427 | +13.973% |
| 2026-03-17 | 28.93 | 28.93 | 28.76 | 28.85 | +0.238% | 2,163 | +13.380% |
| 2026-03-16 | 28.92 | 28.92 | 28.77 | 28.78 | +0.851% | 2,620 | +13.649% |
| 2026-03-13 | 28.65 | 28.66 | 28.54 | 28.54 | -0.388% | 6,818 | +14.616% |
| 2026-03-12 | 28.74 | 28.81 | 28.63 | 28.65 | -0.802% | 6,636 | +14.171% |
| 2026-03-11 | 28.91 | 28.99 | 28.79 | 28.88 | +0.141% | 4,342 | +13.256% |
| 2026-03-10 | 29.00 | 29.02 | 28.84 | 28.84 | -0.051% | 4,178 | +13.416% |
| 2026-03-09 | 28.37 | 28.86 | 28.37 | 28.86 | +0.739% | 7,208 | +13.359% |
| 2026-03-06 | 28.68 | 28.81 | 28.64 | 28.64 | -0.750% | 6,115 | +14.197% |
| 2026-03-05 | 28.92 | 29.00 | 28.73 | 28.86 | -0.225% | 7,670 | +13.340% |
| 2026-03-04 | 28.87 | 28.97 | 28.87 | 28.93 | +0.661% | 3,310 | +13.086% |
| 2026-03-03 | 28.53 | 28.81 | 28.53 | 28.73 | -0.394% | 2,960 | +13.833% |
| 2026-03-02 | 28.82 | 28.91 | 28.73 | 28.85 | -0.075% | 28,884 | +13.384% |
| 2026-02-27 | 28.84 | 28.88 | 28.73 | 28.87 | +0.039% | 6,547 | +13.299% |
| 2026-02-26 | 28.89 | 28.92 | 28.79 | 28.86 | -0.477% | 6,744 | +13.344% |
| 2026-02-25 | 28.92 | 29.05 | 28.91 | 29.00 | +0.620% | 7,155 | +12.803% |
| 2026-02-24 | 28.70 | 28.88 | 28.70 | 28.82 | +0.526% | 9,560 | +13.503% |
| 2026-02-23 | 28.69 | 28.72 | 28.58 | 28.67 | -0.562% | 9,948 | +14.099% |
| 2026-02-20 | 28.69 | 28.91 | 28.69 | 28.83 | +0.488% | 9,326 | +13.458% |
| 2026-02-19 | 28.89 | 28.89 | 28.62 | 28.69 | -0.230% | 6,550 | +14.012% |
| 2026-02-18 | 28.64 | 28.89 | 28.64 | 28.76 | +0.319% | 5,584 | +13.750% |
| 2026-02-17 | 28.76 | 28.77 | 28.45 | 28.66 | +0.054% | 17,934 | +14.112% |
| 2026-02-13 | 28.71 | 28.79 | 28.63 | 28.65 | +0.067% | 227,460 | +14.175% |
| 2026-02-12 | 28.92 | 28.92 | 28.63 | 28.63 | -1.000% | 3,951 | +14.251% |
| 2026-02-11 | 28.80 | 29.02 | 28.80 | 28.92 | +0.071% | 136,987 | +13.109% |
| 2026-02-10 | 29.15 | 29.15 | 28.90 | 28.90 | -0.161% | 59,473 | +13.189% |
| 2026-02-09 | 28.74 | 28.98 | 28.74 | 28.95 | +0.385% | 7,089 | +13.007% |
| 2026-02-06 | 28.63 | 28.83 | 28.63 | 28.83 | +1.139% | 10,054 | +13.442% |
| 2026-02-05 | 28.64 | 28.64 | 28.47 | 28.51 | -0.863% | 7,267 | +14.734% |
| 2026-02-04 | 28.69 | 28.81 | 28.63 | 28.76 | -0.757% | 8,212 | +13.743% |
| 2026-02-03 | 29.01 | 29.04 | 28.82 | 28.98 | -0.505% | 26,914 | +12.882% |
| 2026-02-02 | 29.11 | 29.20 | 29.07 | 29.12 | +0.355% | 5,885 | +12.311% |
| 2026-01-30 | 28.87 | 29.18 | 28.87 | 29.02 | -0.457% | 1,811 | +12.710% |
| 2026-01-29 | 28.99 | 29.17 | 28.96 | 29.15 | -0.221% | 36,703 | +12.194% |
| 2026-01-28 | 29.27 | 29.28 | 29.17 | 29.22 | -0.046% | 6,166 | +11.946% |
| 2026-01-27 | 29.14 | 29.25 | 29.14 | 29.23 | +0.457% | 39,343 | +11.894% |
| 2026-01-26 | 29.09 | 29.18 | 29.03 | 29.10 | +0.194% | 7,907 | +12.405% |
| 2026-01-23 | 29.09 | 29.14 | 29.02 | 29.04 | +0.116% | 7,635 | +12.624% |
| 2026-01-22 | 28.97 | 29.08 | 28.97 | 29.01 | +0.294% | 3,126 | +12.754% |
| 2026-01-21 | 28.73 | 28.96 | 28.73 | 28.93 | +0.628% | 3,781 | +13.086% |
| 2026-01-20 | 28.80 | 28.88 | 28.73 | 28.74 | -0.829% | 11,162 | +13.796% |
| 2026-01-16 | 29.04 | 29.04 | 28.94 | 28.98 | +0.061% | 9,224 | +12.853% |
| 2026-01-15 | 29.09 | 29.11 | 28.89 | 28.97 | +0.111% | 10,595 | +12.921% |
| 2026-01-14 | 28.78 | 28.98 | 28.78 | 28.93 | -0.433% | 26,099 | +13.046% |
| 2026-01-13 | 29.04 | 29.14 | 29.04 | 29.06 | +0.106% | 548 | +12.558% |
| 2026-01-12 | 29.08 | 29.08 | 28.97 | 29.03 | -0.126% | 7,663 | +12.677% |
| 2026-01-09 | 29.10 | 29.10 | 29.07 | 29.07 | +0.476% | 2,107 | +12.534% |
| 2026-01-08 | 28.80 | 29.00 | 28.80 | 28.93 | -0.231% | 6,241 | +13.070% |
| 2026-01-07 | 28.81 | 29.05 | 28.81 | 29.00 | +0.042% | 3,049 | +12.808% |
| 2026-01-06 | 28.93 | 28.99 | 28.91 | 28.98 | +0.359% | 5,637 | +12.856% |
| 2026-01-05 | 29.07 | 29.07 | 28.88 | 28.88 | +0.273% | 3,996 | +13.262% |
| 2026-01-02 | 29.08 | 29.08 | 28.80 | 28.80 | -0.089% | 1,506 | +13.571% |
| 2025-12-31 | 28.86 | 28.88 | 28.83 | 28.83 | -0.128% | 1,240 | +13.469% |
| 2025-12-30 | 28.87 | 28.87 | 28.86 | 28.86 | -0.020% | 1,499 | +13.324% |
| 2025-12-29 | 28.86 | 28.92 | 28.81 | 28.87 | -0.104% | 1,423 | +13.301% |
| 2025-12-26 | 28.89 | 28.97 | 28.89 | 28.90 | -0.069% | 15,485 | +13.183% |
| 2025-12-24 | 28.88 | 28.92 | 28.88 | 28.92 | +0.208% | 355 | +13.105% |
| 2025-12-23 | 28.82 | 28.86 | 28.82 | 28.86 | +0.139% | 256 | +13.340% |
| 2025-12-22 | 28.83 | 28.87 | 28.82 | 28.82 | +0.224% | 429,836 | +13.498% |
| 2025-12-19 | 28.76 | 28.76 | 28.68 | 28.76 | +0.452% | 645 | +13.752% |
| 2025-12-18 | 28.59 | 28.66 | 28.59 | 28.63 | +0.776% | 1,735 | +14.266% |
| 2025-12-17 | 28.56 | 28.56 | 28.41 | 28.41 | -0.827% | 1,115 | +15.152% |
| 2025-12-16 | 28.59 | 28.64 | 28.53 | 28.64 | +0.170% | 4,654 | +14.200% |
| 2025-12-15 | 28.65 | 28.67 | 28.59 | 28.59 | -0.071% | 10,611 | +14.394% |
| 2025-12-12 | 28.63 | 28.63 | 28.55 | 28.61 | -0.484% | 14,077 | +14.313% |
| 2025-12-11 | 28.65 | 28.75 | 28.65 | 28.75 | -0.054% | 785 | +13.759% |
| 2025-12-10 | 28.69 | 28.85 | 28.66 | 28.77 | +0.223% | 1,934 | +13.697% |
| 2025-12-09 | 28.70 | 28.71 | 28.70 | 28.71 | +0.166% | 875 | +13.951% |
| 2025-12-08 | 28.70 | 28.75 | 28.66 | 28.66 | -0.165% | 2,100 | +14.141% |
| 2025-12-05 | 28.63 | 28.73 | 28.63 | 28.70 | +0.190% | 1,353 | +13.952% |
| 2025-12-04 | 28.67 | 28.68 | 28.65 | 28.65 | +0.002% | 300 | +14.168% |
| 2025-12-03 | 28.64 | 28.73 | 28.64 | 28.65 | +0.069% | 2,478 | +14.171% |
| 2025-12-02 | 28.63 | 28.68 | 28.63 | 28.63 | +0.334% | 2,547 | +14.250% |
| 2025-12-01 | 28.45 | 28.60 | 28.45 | 28.54 | -0.052% | 5,256 | +14.631% |
| 2025-11-28 | 28.55 | 28.55 | 28.55 | 28.55 | +0.263% | 187 | +14.571% |
| 2025-11-26 | 28.35 | 28.48 | 28.35 | 28.47 | +0.413% | 2,747 | +14.873% |
| 2025-11-25 | 28.32 | 28.36 | 28.32 | 28.36 | +0.371% | 481 | +15.347% |
| 2025-11-24 | 28.24 | 28.31 | 28.24 | 28.25 | +1.277% | 4,354 | +15.774% |
| 2025-11-21 | 27.99 | 28.06 | 27.90 | 27.90 | +0.445% | 5,821 | +17.253% |
| 2025-11-20 | 28.29 | 28.29 | 27.77 | 27.77 | -1.119% | 3,482 | +17.775% |
| 2025-11-19 | 28.16 | 28.16 | 28.09 | 28.09 | +0.259% | 149 | +16.456% |
| 2025-11-18 | 28.07 | 28.07 | 28.02 | 28.02 | -0.329% | 214 | +16.758% |
| 2025-11-17 | 28.25 | 28.25 | 28.06 | 28.11 | -0.380% | 2,222 | +16.373% |
| 2025-11-14 | 28.27 | 28.33 | 28.15 | 28.21 | +0.071% | 3,742 | +15.931% |
| 2025-11-13 | 28.31 | 28.31 | 28.20 | 28.20 | -0.757% | 437 | +16.013% |
| 2025-11-12 | 28.36 | 28.46 | 28.35 | 28.41 | -0.070% | 9,513 | +15.135% |
| 2025-11-11 | 28.42 | 28.48 | 28.41 | 28.43 | -0.070% | 1,092 | +15.055% |
| 2025-11-10 | 28.50 | 28.50 | 28.44 | 28.45 | +0.850% | 1,363 | +14.974% |
| 2025-11-07 | 28.15 | 28.25 | 27.98 | 28.21 | -0.237% | 2,931 | +15.951% |
| 2025-11-06 | 28.32 | 28.35 | 28.28 | 28.28 | -0.515% | 15,260 | +15.676% |
| 2025-11-05 | 28.46 | 28.48 | 28.40 | 28.42 | +0.178% | 936 | +15.080% |
| 2025-11-04 | 28.38 | 28.49 | 28.37 | 28.37 | -0.589% | 23,632 | +15.285% |
| 2025-11-03 | 28.57 | 28.60 | 28.50 | 28.54 | +0.180% | 68,903 | +14.606% |
| 2025-10-31 | 28.49 | 28.49 | 28.49 | 28.49 | +0.088% | 204 | +14.812% |
| 2025-10-30 | 28.48 | 28.48 | 28.46 | 28.46 | -0.368% | 214 | +14.913% |
| 2025-10-29 | 28.63 | 28.64 | 28.53 | 28.57 | +0.035% | 545 | +14.491% |
| 2025-10-28 | 28.49 | 28.63 | 28.49 | 28.56 | +0.123% | 1,149 | +14.531% |
| 2025-10-27 | 28.67 | 28.87 | 28.44 | 28.52 | +0.426% | 5,553 | +14.671% |
| 2025-10-24 | 28.45 | 28.47 | 28.39 | 28.40 | +0.403% | 2,951 | +15.159% |
| 2025-10-23 | 28.31 | 28.32 | 28.29 | 28.29 | +0.417% | 1,045 | +15.624% |
| 2025-10-22 | 28.31 | 28.33 | 28.11 | 28.17 | -0.391% | 7,576 | +16.106% |
| 2025-10-21 | 28.29 | 28.29 | 28.27 | 28.28 | +0.039% | 1,041 | +15.652% |
| 2025-10-20 | 28.28 | 28.33 | 28.24 | 28.27 | +0.605% | 8,186 | +15.697% |
| 2025-10-17 | 28.02 | 28.17 | 27.98 | 28.10 | +0.461% | 12,003 | +16.397% |
| 2025-10-16 | 28.17 | 28.17 | 27.95 | 27.97 | -0.283% | 7,764 | +16.933% |
| 2025-10-15 | 28.14 | 28.14 | 28.05 | 28.05 | +0.217% | 813 | +16.602% |
| 2025-10-14 | 27.97 | 28.07 | 27.97 | 27.99 | -0.261% | 14,694 | +16.856% |
| 2025-10-13 | 28.07 | 28.08 | 28.02 | 28.07 | +0.964% | 1,639 | +16.551% |
| 2025-10-10 | 28.21 | 28.33 | 27.80 | 27.80 | -1.447% | 2,402 | +17.675% |
| 2025-10-09 | 28.20 | 28.20 | 28.20 | 28.20 | -0.035% | 11 | +15.972% |
| 2025-10-08 | 28.26 | 28.26 | 28.21 | 28.21 | +0.325% | 745 | +15.931% |
| 2025-10-07 | 28.01 | 28.20 | 28.01 | 28.12 | -0.236% | 964 | +16.308% |
| 2025-10-06 | 28.20 | 28.20 | 28.18 | 28.19 | +0.204% | 1,002 | +16.034% |
| 2025-10-03 | 28.16 | 28.26 | 28.08 | 28.13 | -0.186% | 6,185 | +16.270% |
| 2025-10-02 | 28.18 | 28.18 | 28.18 | 28.18 | +0.178% | 308 | +16.055% |
| 2025-10-01 | 28.09 | 28.17 | 28.09 | 28.13 | +0.177% | 2,700 | +16.262% |
| 2025-09-30 | 27.99 | 28.11 | 27.98 | 28.09 | +0.089% | 3,779 | +16.468% |
| 2025-09-29 | 28.13 | 28.13 | 28.06 | 28.06 | +0.161% | 1,461 | +16.572% |
| 2025-09-26 | 28.02 | 28.02 | 28.02 | 28.02 | +0.233% | 92 | +16.759% |
| 2025-09-25 | 27.86 | 28.01 | 27.86 | 27.95 | -0.107% | 3,061 | +17.030% |
| 2025-09-24 | 28.18 | 28.18 | 27.98 | 27.98 | -0.036% | 523 | +16.905% |
| 2025-09-23 | 28.11 | 28.11 | 27.99 | 27.99 | -0.249% | 9,092 | +16.863% |
| 2025-09-22 | 28.09 | 28.11 | 28.04 | 28.06 | +0.107% | 8,948 | +16.572% |
| 2025-09-19 | 28.03 | 28.03 | 28.03 | 28.03 | +0.215% | 68 | +16.696% |
| 2025-09-18 | 27.97 | 27.97 | 27.97 | 27.97 | +0.252% | 16 | +16.947% |
| 2025-09-17 | 27.90 | 27.90 | 27.90 | 27.90 | -0.001% | 131 | +17.241% |
| 2025-09-16 | 27.90 | 27.90 | 27.90 | 27.90 | 0.000% | 0 | +17.240% |
| 2025-09-15 | 27.88 | 27.96 | 27.88 | 27.90 | +0.202% | 1,755 | +17.240% |
| 2025-09-12 | 27.90 | 27.90 | 27.82 | 27.84 | +0.159% | 1,219 | +17.477% |
| 2025-09-11 | 27.80 | 27.80 | 27.80 | 27.80 | +0.251% | 21 | +17.664% |
| 2025-09-10 | 27.94 | 27.94 | 27.71 | 27.73 | 0.000% | 2,902 | +17.959% |
| 2025-09-09 | 27.72 | 27.73 | 27.72 | 27.73 | +0.144% | 720 | +17.959% |
| 2025-09-08 | 27.71 | 27.73 | 27.69 | 27.69 | +0.258% | 3,372 | +18.129% |
| 2025-09-05 | 27.60 | 27.62 | 27.60 | 27.62 | +0.068% | 301 | +18.434% |
| 2025-09-04 | 27.60 | 27.62 | 27.60 | 27.60 | +0.500% | 850 | +18.514% |
| 2025-09-03 | 27.50 | 27.51 | 27.43 | 27.46 | +0.381% | 2,278 | +19.107% |
| 2025-09-02 | 27.39 | 27.39 | 27.27 | 27.36 | -0.369% | 2,347 | +19.560% |
| 2025-08-29 | 27.42 | 27.53 | 27.42 | 27.46 | -0.562% | 1,489 | +19.120% |
| 2025-08-28 | 27.61 | 27.61 | 27.61 | 27.61 | +0.330% | 0 | +18.450% |
| 2025-08-27 | 27.52 | 27.52 | 27.52 | 27.52 | +0.093% | 58 | +18.841% |
| 2025-08-26 | 27.53 | 27.53 | 27.50 | 27.50 | +0.105% | 100 | +18.952% |
| 2025-08-25 | 27.47 | 27.47 | 27.47 | 27.47 | -0.044% | 45 | +19.077% |
| 2025-08-22 | 27.46 | 27.57 | 27.46 | 27.48 | +0.898% | 1,685 | +19.024% |
| 2025-08-21 | 27.24 | 27.24 | 27.24 | 27.24 | -0.242% | 0 | +20.093% |
| 2025-08-20 | 27.30 | 27.30 | 27.30 | 27.30 | -0.243% | 0 | +19.802% |
| 2025-08-19 | 27.43 | 27.43 | 27.31 | 27.37 | -0.591% | 565 | +19.510% |
| 2025-08-18 | 27.68 | 27.68 | 27.53 | 27.53 | +0.058% | 2,401 | +18.804% |
| 2025-08-15 | 27.61 | 27.61 | 27.52 | 27.52 | -0.209% | 2,445 | +18.873% |
| 2025-08-14 | 27.60 | 27.63 | 27.55 | 27.57 | -0.001% | 2,271 | +18.625% |
| 2025-08-13 | 27.63 | 27.63 | 27.57 | 27.57 | +0.036% | 435 | +18.623% |
| 2025-08-12 | 27.61 | 27.61 | 27.57 | 27.57 | +0.644% | 855 | +18.665% |
| 2025-08-11 | 27.61 | 27.61 | 27.39 | 27.39 | -0.188% | 1,248 | +19.430% |
| 2025-08-08 | 27.43 | 27.44 | 27.42 | 27.44 | +0.523% | 62,708 | +19.206% |
| 2025-08-07 | 27.27 | 27.30 | 27.27 | 27.30 | +0.044% | 304 | +19.830% |
| 2025-08-06 | 27.25 | 27.29 | 27.25 | 27.29 | +0.564% | 1,275 | +19.882% |
| 2025-08-05 | 27.15 | 27.20 | 27.05 | 27.13 | -0.285% | 1,039 | +20.558% |
| 2025-08-04 | 27.18 | 27.27 | 27.11 | 27.21 | +0.979% | 1,725 | +20.214% |
| 2025-08-01 | 27.22 | 27.22 | 26.95 | 26.95 | -0.912% | 2,667 | +21.391% |
| 2025-07-31 | 27.17 | 27.19 | 27.17 | 27.19 | -0.178% | 163 | +20.283% |
| 2025-07-30 | 27.33 | 27.36 | 27.24 | 27.24 | +0.008% | 1,027 | +20.070% |
| 2025-07-29 | 27.24 | 27.24 | 27.24 | 27.24 | +0.007% | 3 | +20.079% |
| 2025-07-28 | 27.22 | 27.29 | 27.22 | 27.24 | +0.141% | 4,946 | +20.088% |
| 2025-07-25 | 27.15 | 27.28 | 27.15 | 27.20 | +0.111% | 4,508 | +20.257% |
| 2025-07-24 | 27.22 | 27.24 | 27.16 | 27.17 | +0.239% | 1,323 | +20.391% |
| 2025-07-23 | 27.08 | 27.11 | 27.08 | 27.11 | +0.113% | 253 | +20.679% |
| 2025-07-22 | 27.05 | 27.15 | 26.99 | 27.07 | -0.186% | 41,755 | +20.815% |
| 2025-07-21 | 27.19 | 27.19 | 27.13 | 27.13 | +0.314% | 254 | +20.590% |
| 2025-07-18 | 27.04 | 27.04 | 27.04 | 27.04 | +0.010% | 0 | +20.969% |
| 2025-07-17 | 27.01 | 27.04 | 27.01 | 27.04 | +0.361% | 247 | +20.981% |
| 2025-07-16 | 26.87 | 26.94 | 26.86 | 26.94 | -0.026% | 1,488 | +21.418% |
| 2025-07-15 | 27.05 | 27.05 | 26.95 | 26.95 | +0.137% | 230 | +21.386% |
| 2025-07-14 | 26.90 | 26.91 | 26.83 | 26.91 | +0.149% | 645 | +21.553% |
| 2025-07-11 | 26.77 | 26.87 | 26.77 | 26.87 | -0.083% | 799 | +21.734% |
| 2025-07-10 | 26.89 | 26.89 | 26.89 | 26.89 | -0.010% | 250 | +21.634% |
| 2025-07-09 | 26.89 | 26.89 | 26.89 | 26.89 | +0.280% | 50 | +21.621% |
| 2025-07-08 | 26.82 | 26.82 | 26.82 | 26.82 | -0.001% | 0 | +21.961% |
| 2025-07-07 | 26.98 | 26.98 | 26.82 | 26.82 | -0.185% | 829 | +21.960% |
| 2025-07-03 | 26.94 | 26.94 | 26.87 | 26.87 | +0.242% | 284 | +21.734% |
| 2025-07-02 | 26.80 | 26.80 | 26.80 | 26.80 | +0.224% | 260 | +22.029% |
| 2025-07-01 | 26.69 | 26.75 | 26.69 | 26.75 | -0.140% | 298 | +22.303% |
| 2025-06-30 | 26.85 | 26.85 | 26.78 | 26.78 | +0.450% | 218 | +22.132% |
| 2025-06-27 | 26.77 | 26.77 | 26.62 | 26.66 | +0.178% | 961 | +22.681% |
| 2025-06-26 | 26.54 | 26.63 | 26.49 | 26.62 | +0.617% | 1,664 | +22.899% |
| 2025-06-25 | 26.45 | 26.45 | 26.43 | 26.45 | +0.073% | 484 | +23.657% |
| 2025-06-24 | 26.49 | 26.49 | 26.43 | 26.43 | +0.950% | 580 | +23.748% |
| 2025-06-23 | 26.18 | 26.18 | 26.18 | 26.18 | +0.745% | 11 | +24.923% |
| 2025-06-20 | 26.18 | 26.18 | 25.99 | 25.99 | -0.324% | 3,765 | +25.854% |
| 2025-06-18 | 26.07 | 26.07 | 26.07 | 26.07 | +0.061% | 1 | +25.446% |
| 2025-06-17 | 26.06 | 26.06 | 26.06 | 26.06 | -0.506% | 20 | +25.522% |
| 2025-06-16 | 26.23 | 26.29 | 26.19 | 26.19 | +0.872% | 8,628 | +24.888% |
| 2025-06-13 | 25.96 | 25.96 | 25.96 | 25.96 | -0.748% | 76 | +25.977% |
| 2025-06-12 | 26.20 | 26.22 | 26.11 | 26.16 | +0.124% | 1,098 | +25.035% |
| 2025-06-11 | 26.15 | 26.15 | 26.13 | 26.13 | -0.179% | 248 | +25.190% |
| 2025-06-10 | 25.95 | 26.26 | 25.95 | 26.18 | +0.353% | 2,481 | +24.966% |
| 2025-06-09 | 26.13 | 26.13 | 26.01 | 26.08 | +0.103% | 290 | +25.407% |
| 2025-06-06 | 26.06 | 26.06 | 26.06 | 26.06 | +0.563% | 274 | +25.537% |
| 2025-06-05 | 26.05 | 26.05 | 25.91 | 25.91 | -0.493% | 300 | +26.244% |
| 2025-06-04 | 26.04 | 26.04 | 26.04 | 26.04 | +0.149% | 141 | +25.622% |
| 2025-06-03 | 25.89 | 26.07 | 25.89 | 26.00 | +0.467% | 5,158 | +25.809% |
| 2025-06-02 | 25.87 | 25.95 | 25.81 | 25.88 | +0.339% | 941 | +26.397% |
| 2025-05-30 | 25.79 | 25.79 | 25.79 | 25.79 | +0.054% | 9 | +26.826% |
| 2025-05-29 | 25.85 | 25.85 | 25.78 | 25.78 | +0.091% | 179 | +26.894% |
| 2025-05-28 | 25.87 | 25.89 | 25.75 | 25.75 | -0.216% | 676 | +27.009% |
| 2025-05-27 | 25.68 | 25.82 | 25.68 | 25.81 | +1.257% | 1,529 | +26.735% |
| 2025-05-23 | 25.45 | 25.49 | 25.45 | 25.49 | -0.433% | 552 | +28.328% |
| 2025-05-22 | 25.60 | 25.75 | 25.60 | 25.60 | +0.049% | 500 | +27.772% |
| 2025-05-21 | 25.63 | 25.68 | 25.59 | 25.59 | -0.664% | 694 | +27.835% |
| 2025-05-20 | 25.81 | 25.82 | 25.76 | 25.76 | -0.165% | 539 | +26.987% |
| 2025-05-19 | 25.57 | 25.87 | 25.57 | 25.80 | +0.044% | 5,875 | +26.777% |
| 2025-05-16 | 25.76 | 25.84 | 25.76 | 25.79 | +0.299% | 5,040 | +26.832% |
| 2025-05-15 | 25.69 | 25.77 | 25.69 | 25.71 | +0.055% | 1,623 | +27.211% |
| 2025-05-14 | 25.81 | 25.81 | 25.70 | 25.70 | +0.143% | 8,070 | +27.282% |
| 2025-05-13 | 25.66 | 25.66 | 25.66 | 25.66 | +0.922% | 0 | +27.464% |
| 2025-05-12 | 25.48 | 25.48 | 25.43 | 25.43 | +2.112% | 350 | +28.639% |
| 2025-05-09 | 24.90 | 24.90 | 24.90 | 24.90 | -0.153% | 35 | +31.355% |
| 2025-05-08 | 24.94 | 24.94 | 24.94 | 24.94 | +0.780% | 0 | +31.155% |
| 2025-05-07 | 24.66 | 24.75 | 24.66 | 24.75 | +0.086% | 246 | +32.178% |
| 2025-05-06 | 24.73 | 24.73 | 24.73 | 24.73 | -0.447% | 165 | +32.292% |
| 2025-05-05 | 24.81 | 24.90 | 24.81 | 24.84 | -0.307% | 5,304 | +31.701% |
| 2025-05-02 | 25.00 | 25.00 | 24.91 | 24.91 | +0.773% | 211 | +31.296% |
| 2025-05-01 | 24.83 | 24.83 | 24.72 | 24.72 | +0.706% | 200 | +32.310% |
| 2025-04-30 | 24.55 | 24.55 | 24.55 | 24.55 | +0.060% | 303 | +33.245% |
| 2025-04-29 | 24.58 | 24.58 | 24.53 | 24.53 | +0.347% | 265 | +33.325% |
| 2025-04-28 | 24.32 | 24.45 | 24.32 | 24.45 | +0.017% | 529 | +33.788% |
| 2025-04-25 | 24.30 | 24.45 | 24.28 | 24.45 | +0.316% | 27,119 | +33.811% |
| 2025-04-24 | 24.18 | 24.37 | 24.18 | 24.37 | +1.887% | 1,246 | +34.233% |
| 2025-04-23 | 24.06 | 24.08 | 23.91 | 23.92 | +1.441% | 2,461 | +36.766% |
| 2025-04-22 | 23.60 | 23.60 | 23.58 | 23.58 | +1.552% | 201 | +38.736% |
| 2025-04-21 | 23.17 | 23.22 | 23.09 | 23.22 | -1.448% | 1,234 | +40.889% |
| 2025-04-17 | 23.49 | 23.64 | 23.49 | 23.56 | +0.148% | 634 | +38.850% |
| 2025-04-16 | 23.72 | 23.73 | 23.27 | 23.52 | -1.799% | 1,239 | +39.056% |
| 2025-04-15 | 23.98 | 23.98 | 23.95 | 23.95 | 0.000% | 100 | +36.554% |