PQJA
PGIM Nasdaq-100 Buffer 12 ETF - January
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)151
PQJA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.88 | 32.92 | 32.88 | 32.90 | +0.297% | 1,582 | 0.000% |
| 2026-10-01 | 32.80 | 32.80 | 32.80 | 32.80 | +0.069% | 7 | +0.297% |
| 2026-09-30 | 32.85 | 32.85 | 32.78 | 32.78 | +0.107% | 4,458 | +0.366% |
| 2026-09-29 | 32.77 | 32.77 | 32.74 | 32.74 | +0.031% | 260 | +0.473% |
| 2026-09-28 | 32.77 | 32.77 | 32.73 | 32.73 | -0.153% | 512 | +0.504% |
| 2026-09-25 | 32.80 | 32.80 | 32.78 | 32.78 | +0.183% | 2,596 | +0.351% |
| 2026-09-24 | 32.73 | 32.73 | 32.73 | 32.73 | +0.046% | 4,059 | +0.535% |
| 2026-09-23 | 32.71 | 32.71 | 32.71 | 32.71 | -0.229% | 8 | +0.581% |
| 2026-09-22 | 32.78 | 32.78 | 32.78 | 32.78 | +0.168% | 733 | +0.351% |
| 2026-09-21 | 32.76 | 32.76 | 32.73 | 32.73 | +0.770% | 4,005 | +0.519% |
| 2026-09-18 | 32.48 | 32.48 | 32.48 | 32.48 | +0.278% | 7 | +1.293% |
| 2026-09-17 | 32.40 | 32.40 | 32.39 | 32.39 | +0.778% | 2,012 | +1.575% |
| 2026-09-16 | 32.14 | 32.14 | 32.14 | 32.14 | +0.039% | 7 | +2.365% |
| 2026-09-15 | 32.13 | 32.13 | 32.13 | 32.13 | -0.299% | 8 | +2.405% |
| 2026-09-14 | 32.22 | 32.22 | 32.22 | 32.22 | -0.190% | 251 | +2.098% |
| 2026-09-11 | 32.31 | 32.31 | 32.28 | 32.28 | +0.482% | 5,107 | +1.905% |
| 2026-09-10 | 32.13 | 32.13 | 32.13 | 32.13 | -0.403% | 9 | +2.397% |
| 2026-09-09 | 32.26 | 32.26 | 32.26 | 32.26 | -0.093% | 83 | +1.984% |
| 2026-09-08 | 32.26 | 32.35 | 32.26 | 32.29 | -0.093% | 3,050 | +1.889% |
| 2026-09-04 | 32.32 | 32.32 | 32.32 | 32.32 | +0.046% | 9 | +1.795% |
| 2026-09-03 | 32.30 | 32.30 | 32.30 | 32.30 | +0.435% | 42 | +1.842% |
| 2026-09-02 | 32.10 | 32.16 | 32.10 | 32.16 | +0.140% | 652 | +2.285% |
| 2026-09-01 | 32.17 | 32.17 | 32.12 | 32.12 | -0.310% | 109 | +2.428% |
| 2026-08-31 | 32.24 | 32.32 | 32.22 | 32.22 | +0.016% | 7,225 | +2.110% |
| 2026-08-28 | 32.21 | 32.22 | 32.21 | 32.22 | -0.109% | 12,652 | +2.126% |
| 2026-08-27 | 32.20 | 32.25 | 32.20 | 32.25 | +0.561% | 117 | +2.016% |
| 2026-08-26 | 32.13 | 32.13 | 32.07 | 32.07 | +0.078% | 2,559 | +2.588% |
| 2026-08-25 | 32.08 | 32.08 | 32.05 | 32.05 | +0.188% | 5,108 | +2.668% |
| 2026-08-24 | 31.98 | 31.98 | 31.98 | 31.98 | -0.249% | 100 | +2.861% |
| 2026-08-21 | 32.10 | 32.10 | 32.06 | 32.06 | +0.203% | 2,654 | +2.604% |
| 2026-08-20 | 32.02 | 32.02 | 32.00 | 32.00 | -0.249% | 3,896 | +2.812% |
| 2026-08-19 | 31.99 | 32.08 | 31.99 | 32.08 | -0.016% | 507 | +2.556% |
| 2026-08-18 | 32.04 | 32.09 | 32.04 | 32.09 | -0.450% | 422 | +2.540% |
| 2026-08-17 | 32.26 | 32.26 | 32.23 | 32.23 | +0.047% | 51,603 | +2.079% |
| 2026-08-14 | 32.08 | 32.28 | 32.08 | 32.22 | +0.016% | 2,593 | +2.126% |
| 2026-08-13 | 32.18 | 32.23 | 32.18 | 32.21 | +0.343% | 4,774 | +2.142% |
| 2026-08-12 | 32.07 | 32.13 | 32.07 | 32.10 | +0.297% | 3,053 | +2.492% |
| 2026-08-11 | 32.01 | 32.01 | 32.01 | 32.01 | -0.078% | 24 | +2.796% |
| 2026-08-10 | 32.00 | 32.03 | 32.00 | 32.03 | +0.031% | 417 | +2.716% |
| 2026-08-07 | 31.98 | 32.02 | 31.98 | 32.02 | +0.423% | 297 | +2.748% |
| 2026-08-06 | 31.87 | 31.92 | 31.87 | 31.89 | -0.102% | 3,851 | +3.183% |
| 2026-08-05 | 31.92 | 31.92 | 31.92 | 31.92 | -0.007% | 35 | +3.078% |
| 2026-08-04 | 31.78 | 31.94 | 31.78 | 31.92 | +0.965% | 3,183 | +3.070% |
| 2026-08-03 | 31.61 | 31.61 | 31.61 | 31.61 | +0.701% | 62 | +4.065% |
| 2026-07-31 | 31.39 | 31.43 | 31.39 | 31.39 | +0.441% | 2,384 | +4.794% |
| 2026-07-30 | 31.23 | 31.26 | 31.23 | 31.26 | +1.535% | 170 | +5.257% |
| 2026-07-29 | 30.94 | 31.00 | 30.78 | 30.78 | -0.967% | 1,452 | +6.872% |
| 2026-07-28 | 31.09 | 31.09 | 31.09 | 31.09 | -0.321% | 6 | +5.839% |
| 2026-07-27 | 31.16 | 31.21 | 31.15 | 31.18 | +0.080% | 3,005 | +5.499% |
| 2026-07-24 | 31.20 | 31.25 | 31.16 | 31.16 | -0.428% | 2,641 | +5.584% |
| 2026-07-23 | 31.32 | 31.32 | 31.22 | 31.29 | -0.811% | 4,192 | +5.132% |
| 2026-07-22 | 31.58 | 31.58 | 31.53 | 31.55 | -0.127% | 1,166 | +4.279% |
| 2026-07-21 | 31.49 | 31.59 | 31.49 | 31.59 | +0.717% | 487 | +4.147% |
| 2026-07-20 | 31.31 | 31.46 | 31.31 | 31.36 | +0.080% | 3,917 | +4.894% |
| 2026-07-17 | 31.34 | 31.40 | 31.33 | 31.34 | -0.501% | 4,329 | +4.978% |
| 2026-07-16 | 31.57 | 31.58 | 31.47 | 31.50 | -0.575% | 3,056 | +4.451% |
| 2026-07-15 | 31.60 | 31.68 | 31.60 | 31.68 | -0.016% | 4,461 | +3.851% |
| 2026-07-14 | 31.64 | 31.68 | 31.64 | 31.68 | +0.460% | 868 | +3.835% |
| 2026-07-13 | 31.61 | 31.61 | 31.54 | 31.54 | -0.536% | 620 | +4.312% |
| 2026-07-10 | 31.71 | 31.71 | 31.71 | 31.71 | +0.174% | 4,737 | +3.753% |
| 2026-07-09 | 31.59 | 31.66 | 31.58 | 31.66 | +0.668% | 553 | +3.933% |
| 2026-07-08 | 31.43 | 31.45 | 31.43 | 31.45 | +0.064% | 270 | +4.627% |
| 2026-07-07 | 31.43 | 31.43 | 31.43 | 31.43 | -0.662% | 7 | +4.694% |
| 2026-07-06 | 31.64 | 31.64 | 31.63 | 31.63 | +0.707% | 10,275 | +4.001% |
| 2026-07-02 | 31.57 | 31.57 | 31.33 | 31.41 | -0.506% | 21,650 | +4.736% |
| 2026-07-01 | 31.62 | 31.64 | 31.57 | 31.57 | -0.404% | 69,522 | +4.207% |
| 2026-06-30 | 31.70 | 31.70 | 31.70 | 31.70 | +0.488% | 7 | +3.785% |
| 2026-06-29 | 31.58 | 31.58 | 31.49 | 31.55 | +0.730% | 936 | +4.292% |
| 2026-06-26 | 31.29 | 31.32 | 31.27 | 31.32 | -0.136% | 1,133 | +5.054% |
| 2026-06-25 | 31.34 | 31.36 | 31.34 | 31.36 | +0.304% | 2,306 | +4.911% |
| 2026-06-24 | 31.27 | 31.27 | 31.27 | 31.27 | -0.112% | 0 | +5.229% |
| 2026-06-23 | 31.36 | 31.36 | 31.26 | 31.30 | -1.105% | 17,930 | +5.112% |
| 2026-06-22 | 31.78 | 31.78 | 31.65 | 31.65 | -0.064% | 1,124 | +3.950% |
| 2026-06-18 | 31.64 | 31.67 | 31.64 | 31.67 | +0.748% | 300 | +3.884% |
| 2026-06-17 | 31.56 | 31.56 | 31.43 | 31.43 | -0.499% | 500 | +4.660% |
| 2026-06-16 | 31.73 | 31.73 | 31.58 | 31.59 | -0.480% | 5,584 | +4.138% |
| 2026-06-15 | 31.75 | 31.75 | 31.75 | 31.75 | +1.050% | 502 | +3.638% |
| 2026-06-12 | 31.41 | 31.42 | 31.41 | 31.41 | +0.255% | 3,879 | +4.727% |
| 2026-06-11 | 31.26 | 31.34 | 31.22 | 31.34 | +1.095% | 3,022 | +4.994% |
| 2026-06-10 | 31.01 | 31.01 | 31.00 | 31.00 | -0.743% | 150 | +6.144% |
| 2026-06-09 | 31.23 | 31.23 | 31.23 | 31.23 | -0.518% | 9 | +5.356% |
| 2026-06-08 | 31.45 | 31.45 | 31.39 | 31.39 | +0.581% | 102 | +4.810% |
| 2026-06-05 | 31.37 | 31.37 | 31.21 | 31.21 | -1.612% | 139 | +5.419% |
| 2026-06-04 | 31.73 | 31.73 | 31.72 | 31.72 | 0.000% | 17,835 | +3.720% |
| 2026-06-03 | 31.69 | 31.72 | 31.68 | 31.72 | -0.094% | 251 | +3.720% |
| 2026-06-02 | 31.73 | 31.77 | 31.73 | 31.75 | +0.016% | 395 | +3.622% |
| 2026-06-01 | 31.78 | 31.78 | 31.75 | 31.75 | +0.063% | 6,934 | +3.638% |
| 2026-05-29 | 31.74 | 31.74 | 31.73 | 31.73 | +0.163% | 14,736 | +3.704% |
| 2026-05-28 | 31.70 | 31.70 | 31.67 | 31.67 | +0.280% | 7,109 | +3.872% |
| 2026-05-27 | 31.61 | 31.61 | 31.59 | 31.59 | 0.000% | 3,516 | +4.163% |
| 2026-05-26 | 31.60 | 31.61 | 31.59 | 31.59 | +0.413% | 4,643 | +4.163% |
| 2026-05-22 | 31.45 | 31.51 | 31.45 | 31.45 | +0.159% | 3,039 | +4.594% |
| 2026-05-21 | 31.37 | 31.41 | 31.37 | 31.41 | +0.271% | 100 | +4.760% |
| 2026-05-20 | 31.35 | 31.36 | 31.32 | 31.32 | +0.385% | 5,721 | +5.045% |
| 2026-05-19 | 31.20 | 31.20 | 31.20 | 31.20 | -0.208% | 0 | +5.449% |
| 2026-05-18 | 31.33 | 31.33 | 31.18 | 31.27 | +0.032% | 775 | +5.229% |
| 2026-05-15 | 31.27 | 31.28 | 31.25 | 31.25 | -0.367% | 1,811 | +5.263% |
| 2026-05-14 | 31.33 | 31.37 | 31.33 | 31.37 | +0.208% | 4,535 | +4.877% |
| 2026-05-13 | 31.27 | 31.30 | 31.27 | 31.30 | +0.192% | 814 | +5.095% |
| 2026-05-12 | 31.18 | 31.25 | 31.16 | 31.25 | -0.208% | 12,804 | +5.297% |
| 2026-05-11 | 31.27 | 31.36 | 31.27 | 31.31 | +0.064% | 1,645 | +5.078% |
| 2026-05-08 | 31.24 | 31.29 | 31.24 | 31.29 | +0.627% | 541 | +5.145% |
| 2026-05-07 | 31.09 | 31.09 | 31.09 | 31.09 | +0.061% | 1 | +5.805% |
| 2026-05-06 | 30.98 | 31.11 | 30.98 | 31.08 | +0.586% | 11,487 | +5.869% |
| 2026-05-05 | 30.89 | 30.89 | 30.89 | 30.89 | +0.504% | 17 | +6.490% |
| 2026-05-04 | 30.66 | 30.74 | 30.66 | 30.74 | -0.161% | 1,210 | +7.027% |
| 2026-05-01 | 30.79 | 30.79 | 30.79 | 30.79 | +0.414% | 43 | +6.855% |
| 2026-04-30 | 30.60 | 30.66 | 30.60 | 30.66 | +0.557% | 351 | +7.297% |
| 2026-04-29 | 30.44 | 30.49 | 30.44 | 30.49 | +0.206% | 231 | +7.894% |
| 2026-04-28 | 30.43 | 30.43 | 30.43 | 30.43 | -0.344% | 66 | +8.117% |
| 2026-04-27 | 30.53 | 30.56 | 30.53 | 30.54 | -0.049% | 4,448 | +7.745% |
| 2026-04-24 | 30.55 | 30.55 | 30.55 | 30.55 | +0.885% | 156 | +7.692% |
| 2026-04-23 | 30.41 | 30.41 | 30.27 | 30.28 | -0.257% | 5,484 | +8.646% |
| 2026-04-22 | 30.31 | 30.37 | 30.31 | 30.36 | +0.819% | 3,415 | +8.366% |
| 2026-04-21 | 30.12 | 30.20 | 30.11 | 30.11 | -0.168% | 5,480 | +9.254% |
| 2026-04-20 | 30.22 | 30.22 | 30.13 | 30.16 | -0.169% | 1,125 | +9.070% |
| 2026-04-17 | 30.19 | 30.27 | 30.19 | 30.21 | +0.650% | 2,566 | +8.886% |
| 2026-04-16 | 29.98 | 30.04 | 29.95 | 30.02 | +0.190% | 1,567 | +9.594% |
| 2026-04-15 | 29.96 | 29.96 | 29.96 | 29.96 | +0.579% | 142 | +9.802% |
| 2026-04-14 | 29.68 | 29.80 | 29.68 | 29.79 | +1.105% | 17,350 | +10.438% |
| 2026-04-13 | 29.28 | 29.46 | 29.27 | 29.46 | +0.529% | 55,030 | +11.658% |
| 2026-04-10 | 29.31 | 29.31 | 29.31 | 29.31 | +0.085% | 0 | +12.248% |
| 2026-04-09 | 29.11 | 29.30 | 29.11 | 29.29 | +0.505% | 190,401 | +12.344% |
| 2026-04-08 | 29.12 | 29.18 | 29.08 | 29.14 | +1.823% | 12,064 | +12.912% |
| 2026-04-07 | 28.62 | 28.62 | 28.62 | 28.62 | +0.118% | 81 | +14.970% |
| 2026-04-06 | 28.58 | 28.58 | 28.58 | 28.58 | +0.255% | 0 | +15.106% |
| 2026-04-02 | 28.16 | 28.51 | 28.16 | 28.51 | +0.060% | 165 | +15.399% |
| 2026-04-01 | 28.62 | 28.62 | 28.49 | 28.49 | +0.831% | 6,822 | +15.468% |
| 2026-03-31 | 28.26 | 28.26 | 28.26 | 28.26 | +2.177% | 0 | +16.428% |
| 2026-03-30 | 27.68 | 27.68 | 27.66 | 27.66 | -0.538% | 397 | +18.962% |
| 2026-03-27 | 27.90 | 27.95 | 27.77 | 27.81 | -1.153% | 868 | +18.322% |
| 2026-03-26 | 28.45 | 28.45 | 28.13 | 28.13 | -1.473% | 148 | +16.959% |
| 2026-03-25 | 28.55 | 28.55 | 28.55 | 28.55 | +0.468% | 0 | +15.236% |
| 2026-03-24 | 28.42 | 28.42 | 28.42 | 28.42 | -0.524% | 0 | +15.776% |
| 2026-03-23 | 28.73 | 28.73 | 28.57 | 28.57 | +0.967% | 120 | +15.169% |
| 2026-03-20 | 28.29 | 28.29 | 28.29 | 28.29 | -1.278% | 0 | +16.283% |
| 2026-03-19 | 28.60 | 28.66 | 28.55 | 28.66 | -0.239% | 1,869 | +14.797% |
| 2026-03-18 | 28.89 | 28.89 | 28.73 | 28.73 | -0.924% | 1,516 | +14.523% |
| 2026-03-17 | 29.04 | 29.07 | 28.97 | 29.00 | +0.448% | 5,121 | +13.464% |
| 2026-03-16 | 28.93 | 28.93 | 28.87 | 28.87 | +0.864% | 731 | +13.972% |
| 2026-03-13 | 28.76 | 28.76 | 28.62 | 28.62 | -0.472% | 708 | +14.957% |
| 2026-03-12 | 28.97 | 28.97 | 28.72 | 28.75 | -1.062% | 7,665 | +14.415% |
| 2026-03-11 | 29.23 | 29.23 | 29.04 | 29.06 | +0.111% | 729 | +13.200% |
| 2026-03-10 | 29.14 | 29.22 | 29.03 | 29.03 | -0.077% | 3,295 | +13.325% |
| 2026-03-09 | 28.79 | 29.05 | 28.79 | 29.05 | +0.895% | 710 | +13.238% |
| 2026-03-06 | 28.96 | 28.96 | 28.80 | 28.80 | -1.063% | 4,948 | +14.252% |
| 2026-03-05 | 29.14 | 29.14 | 28.97 | 29.11 | -0.249% | 7,484 | +13.037% |
| 2026-03-04 | 29.16 | 29.19 | 29.16 | 29.18 | +0.948% | 494 | +12.756% |
| 2026-03-03 | 28.69 | 28.90 | 28.69 | 28.90 | -0.525% | 669 | +13.825% |
| 2026-03-02 | 29.02 | 29.09 | 28.97 | 29.06 | +0.021% | 5,720 | +13.227% |
| 2026-02-27 | 28.96 | 29.05 | 28.96 | 29.05 | -0.170% | 910 | +13.251% |
| 2026-02-26 | 29.20 | 29.23 | 29.00 | 29.10 | -0.684% | 10,242 | +13.058% |
| 2026-02-25 | 29.30 | 29.30 | 29.30 | 29.30 | +0.802% | 0 | +12.285% |
| 2026-02-24 | 29.02 | 29.07 | 28.88 | 29.07 | +0.800% | 5,330 | +13.185% |
| 2026-02-23 | 28.91 | 28.94 | 28.83 | 28.84 | -0.785% | 11,093 | +14.090% |
| 2026-02-20 | 29.02 | 29.07 | 28.92 | 29.07 | +0.477% | 3,700 | +13.195% |
| 2026-02-19 | 28.88 | 28.93 | 28.88 | 28.93 | -0.224% | 545 | +13.735% |
| 2026-02-18 | 28.97 | 28.99 | 28.97 | 28.99 | +0.482% | 517 | +13.481% |
| 2026-02-17 | 28.62 | 28.91 | 28.62 | 28.85 | -0.027% | 11,286 | +14.028% |
| 2026-02-13 | 28.81 | 28.94 | 28.81 | 28.86 | +0.023% | 48,711 | +13.997% |
| 2026-02-12 | 29.20 | 29.20 | 28.85 | 28.85 | -1.234% | 36,061 | +14.023% |
| 2026-02-11 | 29.20 | 29.23 | 29.13 | 29.21 | -0.037% | 7,397 | +12.616% |
| 2026-02-10 | 29.25 | 29.31 | 29.21 | 29.23 | -0.247% | 13,989 | +12.575% |
| 2026-02-09 | 29.19 | 29.41 | 29.19 | 29.30 | +0.490% | 6,060 | +12.297% |
| 2026-02-06 | 28.86 | 29.22 | 28.83 | 29.15 | +1.499% | 22,100 | +12.847% |
| 2026-02-05 | 28.84 | 28.88 | 28.64 | 28.72 | -0.894% | 10,261 | +14.539% |
| 2026-02-04 | 29.09 | 29.12 | 28.98 | 28.98 | -0.870% | 3,283 | +13.515% |
| 2026-02-03 | 29.40 | 29.40 | 29.15 | 29.24 | -0.852% | 6,688 | +12.527% |
| 2026-02-02 | 29.55 | 29.55 | 29.49 | 29.49 | +0.443% | 1,343 | +11.568% |
| 2026-01-30 | 29.43 | 29.44 | 29.27 | 29.36 | -0.740% | 3,501 | +12.063% |
| 2026-01-29 | 29.51 | 29.58 | 29.43 | 29.58 | -0.290% | 4,999 | +11.233% |
| 2026-01-28 | 29.68 | 29.70 | 29.59 | 29.66 | +0.130% | 5,357 | +10.910% |
| 2026-01-27 | 29.65 | 29.67 | 29.56 | 29.63 | +0.458% | 7,679 | +11.055% |
| 2026-01-26 | 29.55 | 29.56 | 29.48 | 29.49 | +0.239% | 7,868 | +11.563% |
| 2026-01-23 | 29.38 | 29.46 | 29.38 | 29.42 | -0.018% | 1,205 | +11.829% |
| 2026-01-22 | 29.41 | 29.43 | 29.41 | 29.43 | +0.736% | 1,503 | +11.810% |
| 2026-01-21 | 29.14 | 29.27 | 29.05 | 29.21 | +0.762% | 3,781 | +12.633% |
| 2026-01-20 | 29.14 | 29.16 | 28.99 | 28.99 | -1.299% | 1,593 | +13.491% |
| 2026-01-16 | 29.27 | 29.40 | 29.27 | 29.37 | +0.080% | 2,477 | +12.017% |
| 2026-01-15 | 29.51 | 29.51 | 29.35 | 29.35 | +0.109% | 56,276 | +12.106% |
| 2026-01-14 | 29.31 | 29.37 | 29.19 | 29.32 | -0.623% | 83,041 | +12.229% |
| 2026-01-13 | 29.59 | 29.59 | 29.45 | 29.50 | -0.087% | 77,133 | +11.530% |
| 2026-01-12 | 29.42 | 29.57 | 29.42 | 29.52 | +0.088% | 31,408 | +11.433% |
| 2026-01-09 | 29.47 | 29.51 | 29.47 | 29.50 | +0.630% | 1,024 | +11.531% |
| 2026-01-08 | 29.33 | 29.33 | 29.29 | 29.31 | -0.309% | 4,794 | +12.233% |
| 2026-01-07 | 29.47 | 29.87 | 29.40 | 29.40 | +0.068% | 212,983 | +11.886% |
| 2026-01-06 | 29.33 | 29.42 | 29.31 | 29.38 | +0.370% | 7,184 | +11.963% |
| 2026-01-05 | 29.30 | 29.30 | 29.24 | 29.28 | +0.374% | 6,262 | +12.376% |
| 2026-01-02 | 29.36 | 29.40 | 29.07 | 29.17 | -0.026% | 18,664 | +12.797% |
| 2025-12-31 | 29.16 | 29.20 | 29.16 | 29.18 | +0.103% | 4,205 | +12.768% |
| 2025-12-30 | 29.14 | 29.14 | 29.14 | 29.14 | +0.034% | 0 | +12.884% |
| 2025-12-29 | 29.17 | 29.17 | 29.14 | 29.14 | -0.086% | 4,595 | +12.923% |
| 2025-12-26 | 29.16 | 29.16 | 29.16 | 29.16 | +0.137% | 2,749 | +12.826% |
| 2025-12-24 | 29.12 | 29.12 | 29.12 | 29.12 | +0.034% | 0 | +12.981% |
| 2025-12-23 | 28.96 | 29.12 | 28.96 | 29.11 | +0.086% | 5,370 | +13.020% |
| 2025-12-22 | 29.13 | 29.13 | 29.09 | 29.09 | +0.135% | 201,654 | +13.117% |
| 2025-12-19 | 29.05 | 29.05 | 29.05 | 29.05 | +0.507% | 0 | +13.269% |
| 2025-12-18 | 28.83 | 28.90 | 28.83 | 28.90 | +0.783% | 100 | +13.843% |
| 2025-12-17 | 28.68 | 28.68 | 28.68 | 28.68 | -0.822% | 0 | +14.734% |
| 2025-12-16 | 28.91 | 28.91 | 28.91 | 28.91 | +0.079% | 0 | +13.790% |
| 2025-12-15 | 28.89 | 28.89 | 28.89 | 28.89 | +0.016% | 0 | +13.880% |
| 2025-12-12 | 28.85 | 28.89 | 28.85 | 28.89 | -0.171% | 6,125 | +13.898% |
| 2025-12-11 | 28.94 | 28.94 | 28.92 | 28.93 | +0.031% | 890 | +13.703% |
| 2025-12-10 | 28.93 | 28.93 | 28.93 | 28.93 | +0.073% | 0 | +13.739% |
| 2025-12-09 | 28.91 | 28.91 | 28.91 | 28.91 | +0.096% | 0 | +13.821% |
| 2025-12-08 | 28.88 | 28.88 | 28.88 | 28.88 | -0.051% | 0 | +13.931% |
| 2025-12-05 | 28.89 | 28.89 | 28.89 | 28.89 | +0.181% | 4 | +13.872% |
| 2025-12-04 | 28.84 | 28.84 | 28.84 | 28.84 | +0.051% | 0 | +14.078% |
| 2025-12-03 | 28.82 | 28.82 | 28.82 | 28.82 | +0.122% | 140 | +14.137% |
| 2025-12-02 | 28.79 | 28.79 | 28.79 | 28.79 | +0.303% | 0 | +14.276% |
| 2025-12-01 | 28.70 | 28.70 | 28.70 | 28.70 | +0.221% | 0 | +14.623% |
| 2025-11-26 | 28.67 | 28.67 | 28.64 | 28.64 | +0.364% | 2,435 | +14.876% |
| 2025-11-25 | 28.36 | 28.54 | 28.36 | 28.54 | +0.386% | 103 | +15.295% |
| 2025-11-24 | 28.44 | 28.44 | 28.43 | 28.43 | +1.372% | 2,216 | +15.740% |
| 2025-11-21 | 28.04 | 28.04 | 28.04 | 28.04 | -0.595% | 1 | +17.327% |
| 2025-11-19 | 28.21 | 28.21 | 28.21 | 28.21 | +0.292% | 0 | +16.629% |
| 2025-11-18 | 28.13 | 28.13 | 28.13 | 28.13 | -0.418% | 1 | +16.969% |
| 2025-11-17 | 28.25 | 28.25 | 28.25 | 28.25 | -0.321% | 0 | +16.480% |
| 2025-11-14 | 28.36 | 28.42 | 28.34 | 28.34 | +0.111% | 9,776 | +16.106% |
| 2025-11-13 | 28.30 | 28.30 | 28.30 | 28.30 | -0.772% | 0 | +16.235% |
| 2025-11-12 | 28.53 | 28.53 | 28.52 | 28.52 | -0.104% | 1,309 | +15.337% |
| 2025-11-10 | 28.52 | 28.55 | 28.52 | 28.55 | +0.821% | 756 | +15.217% |
| 2025-11-06 | 28.41 | 28.42 | 28.32 | 28.32 | -0.641% | 2,231 | +16.163% |
| 2025-11-05 | 28.50 | 28.50 | 28.50 | 28.50 | +0.018% | 20 | +15.418% |
| 2025-11-04 | 28.43 | 28.50 | 28.41 | 28.50 | +0.352% | 17,489 | +15.439% |
| 2025-11-03 | 28.62 | 28.62 | 28.40 | 28.40 | -0.438% | 15,021 | +15.845% |
| 2025-10-31 | 28.52 | 28.52 | 28.52 | 28.52 | +0.125% | 0 | +15.337% |
| 2025-10-30 | 28.54 | 28.54 | 28.49 | 28.49 | -0.270% | 102 | +15.482% |
| 2025-10-29 | 28.61 | 28.62 | 28.48 | 28.57 | +0.001% | 403 | +15.170% |
| 2025-10-28 | 28.57 | 28.57 | 28.57 | 28.57 | +0.109% | 72 | +15.172% |
| 2025-10-27 | 28.56 | 28.57 | 28.54 | 28.54 | +0.422% | 1,631 | +15.297% |
| 2025-10-24 | 28.47 | 28.47 | 28.42 | 28.42 | +0.318% | 432 | +15.784% |
| 2025-10-23 | 28.37 | 28.37 | 28.32 | 28.32 | +0.381% | 2,342 | +16.152% |
| 2025-10-22 | 28.21 | 28.26 | 28.21 | 28.22 | -0.344% | 5,063 | +16.595% |
| 2025-10-21 | 28.31 | 28.31 | 28.31 | 28.31 | +0.070% | 6 | +16.194% |
| 2025-10-20 | 28.32 | 28.32 | 28.30 | 28.30 | +1.104% | 1,000 | +16.275% |
| 2025-10-16 | 28.04 | 28.04 | 27.99 | 27.99 | -0.286% | 1,922 | +17.558% |
| 2025-10-15 | 28.13 | 28.13 | 28.07 | 28.07 | -0.544% | 4,876 | +17.222% |
| 2025-10-09 | 28.20 | 28.22 | 28.20 | 28.22 | -0.038% | 124 | +16.585% |
| 2025-10-08 | 28.23 | 28.23 | 28.23 | 28.23 | +0.397% | 0 | +16.540% |
| 2025-10-07 | 28.12 | 28.12 | 28.12 | 28.12 | -0.214% | 0 | +17.002% |
| 2025-10-06 | 28.18 | 28.18 | 28.18 | 28.18 | +0.219% | 0 | +16.752% |
| 2025-10-03 | 28.12 | 28.12 | 28.12 | 28.12 | -0.082% | 3 | +17.008% |
| 2025-10-02 | 28.14 | 28.14 | 28.14 | 28.14 | +0.129% | 0 | +16.912% |
| 2025-10-01 | 28.08 | 28.10 | 28.08 | 28.10 | +0.105% | 100 | +17.063% |
| 2025-09-30 | 28.04 | 28.07 | 28.04 | 28.07 | +0.178% | 100 | +17.186% |
| 2025-09-29 | 28.02 | 28.02 | 28.02 | 28.02 | +0.127% | 0 | +17.395% |
| 2025-09-26 | 27.92 | 27.99 | 27.92 | 27.99 | +0.297% | 100 | +17.544% |
| 2025-09-25 | 27.86 | 27.91 | 27.86 | 27.91 | -0.137% | 109 | +17.893% |
| 2025-09-24 | 27.95 | 27.95 | 27.95 | 27.95 | -0.050% | 0 | +17.731% |
| 2025-09-23 | 27.96 | 27.96 | 27.96 | 27.96 | -0.307% | 0 | +17.672% |
| 2025-09-22 | 28.05 | 28.05 | 28.05 | 28.05 | +0.159% | 0 | +17.311% |
| 2025-09-19 | 28.00 | 28.00 | 28.00 | 28.00 | +0.254% | 30 | +17.498% |
| 2025-09-18 | 27.93 | 27.93 | 27.93 | 27.93 | +0.312% | 15 | +17.796% |
| 2025-09-17 | 27.84 | 27.84 | 27.84 | 27.84 | -0.003% | 0 | +18.164% |
| 2025-09-16 | 27.84 | 27.84 | 27.84 | 27.84 | -0.041% | 0 | +18.160% |
| 2025-09-15 | 27.86 | 27.86 | 27.86 | 27.86 | +0.271% | 0 | +18.112% |
| 2025-09-12 | 27.78 | 27.78 | 27.78 | 27.78 | +0.199% | 0 | +18.432% |
| 2025-09-11 | 27.72 | 27.72 | 27.72 | 27.72 | +0.262% | 0 | +18.668% |
| 2025-09-10 | 27.65 | 27.65 | 27.65 | 27.65 | +0.011% | 0 | +18.979% |
| 2025-09-09 | 27.65 | 27.65 | 27.65 | 27.65 | +0.174% | 0 | +18.993% |
| 2025-09-08 | 27.60 | 27.60 | 27.60 | 27.60 | +0.299% | 1 | +19.199% |
| 2025-09-05 | 27.52 | 27.52 | 27.52 | 27.52 | +0.050% | 0 | +19.556% |
| 2025-09-04 | 27.50 | 27.50 | 27.50 | 27.50 | +0.537% | 1 | +19.616% |
| 2025-09-03 | 27.36 | 27.36 | 27.36 | 27.36 | +0.454% | 0 | +20.259% |
| 2025-09-02 | 27.23 | 27.23 | 27.23 | 27.23 | -0.392% | 46 | +20.804% |
| 2025-08-29 | 27.34 | 27.34 | 27.34 | 27.34 | -0.645% | 106 | +20.331% |
| 2025-08-28 | 27.52 | 27.52 | 27.52 | 27.52 | +0.336% | 2 | +19.555% |
| 2025-08-27 | 27.43 | 27.43 | 27.43 | 27.43 | +0.108% | 0 | +19.957% |
| 2025-08-26 | 27.40 | 27.40 | 27.40 | 27.40 | +0.200% | 0 | +20.086% |
| 2025-08-25 | 27.34 | 27.34 | 27.34 | 27.34 | -0.106% | 258 | +20.327% |
| 2025-08-22 | 27.37 | 27.37 | 27.37 | 27.37 | +0.908% | 0 | +20.200% |
| 2025-08-21 | 27.15 | 27.15 | 27.12 | 27.12 | -0.246% | 2,100 | +21.291% |
| 2025-08-20 | 27.19 | 27.19 | 27.19 | 27.19 | -0.266% | 0 | +20.992% |
| 2025-08-19 | 27.26 | 27.26 | 27.26 | 27.26 | -0.714% | 0 | +20.671% |
| 2025-08-18 | 27.46 | 27.46 | 27.46 | 27.46 | +0.068% | 0 | +19.809% |
| 2025-08-15 | 27.44 | 27.44 | 27.44 | 27.44 | -0.252% | 0 | +19.891% |
| 2025-08-14 | 27.51 | 27.51 | 27.51 | 27.51 | -0.015% | 0 | +19.589% |
| 2025-08-13 | 27.52 | 27.52 | 27.52 | 27.52 | +0.073% | 0 | +19.571% |
| 2025-08-12 | 27.50 | 27.50 | 27.50 | 27.50 | +0.712% | 0 | +19.658% |
| 2025-08-11 | 27.30 | 27.30 | 27.30 | 27.30 | -0.181% | 0 | +20.510% |
| 2025-08-08 | 27.35 | 27.35 | 27.35 | 27.35 | +0.581% | 0 | +20.293% |
| 2025-08-07 | 27.19 | 27.19 | 27.19 | 27.19 | +0.081% | 0 | +20.992% |
| 2025-08-06 | 27.17 | 27.17 | 27.17 | 27.17 | +0.711% | 0 | +21.089% |
| 2025-08-05 | 26.98 | 26.98 | 26.98 | 26.98 | -0.392% | 0 | +21.950% |
| 2025-08-04 | 27.08 | 27.08 | 27.08 | 27.08 | +1.058% | 0 | +21.472% |
| 2025-08-01 | 26.80 | 26.80 | 26.80 | 26.80 | -1.007% | 0 | +22.757% |
| 2025-07-31 | 27.07 | 27.07 | 27.07 | 27.07 | -0.276% | 11 | +21.521% |
| 2025-07-30 | 27.15 | 27.15 | 27.14 | 27.15 | +0.084% | 599 | +21.186% |
| 2025-07-29 | 27.13 | 27.13 | 27.13 | 27.13 | -0.093% | 0 | +21.288% |
| 2025-07-28 | 27.15 | 27.15 | 27.15 | 27.15 | +0.206% | 0 | +21.175% |
| 2025-07-25 | 27.09 | 27.09 | 27.09 | 27.09 | +0.148% | 0 | +21.425% |
| 2025-07-24 | 27.07 | 27.11 | 27.05 | 27.05 | +0.351% | 2,101 | +21.605% |
| 2025-07-23 | 26.90 | 26.96 | 26.90 | 26.96 | +0.070% | 400 | +22.031% |
| 2025-07-22 | 26.94 | 26.94 | 26.94 | 26.94 | -0.182% | 0 | +22.116% |
| 2025-07-21 | 26.99 | 26.99 | 26.99 | 26.99 | +0.282% | 0 | +21.895% |
| 2025-07-18 | 26.91 | 26.91 | 26.91 | 26.91 | +0.010% | 0 | +22.238% |
| 2025-07-17 | 26.87 | 26.91 | 26.87 | 26.91 | +0.395% | 100 | +22.250% |
| 2025-07-16 | 26.81 | 26.81 | 26.81 | 26.81 | +0.072% | 0 | +22.733% |
| 2025-07-15 | 26.79 | 26.79 | 26.79 | 26.79 | +0.076% | 0 | +22.821% |
| 2025-07-14 | 26.73 | 26.77 | 26.73 | 26.77 | +0.240% | 100 | +22.914% |
| 2025-07-11 | 26.70 | 26.70 | 26.70 | 26.70 | -0.140% | 0 | +23.209% |
| 2025-07-10 | 26.72 | 26.74 | 26.72 | 26.74 | 0.000% | 100 | +23.037% |
| 2025-07-09 | 26.74 | 26.74 | 26.74 | 26.74 | +0.337% | 0 | +23.037% |
| 2025-07-08 | 26.65 | 26.65 | 26.65 | 26.65 | +0.134% | 3 | +23.451% |
| 2025-07-07 | 26.61 | 26.61 | 26.61 | 26.61 | -0.394% | 1 | +23.616% |
| 2025-07-03 | 26.72 | 26.72 | 26.72 | 26.72 | +0.506% | 0 | +23.129% |
| 2025-07-02 | 26.59 | 26.59 | 26.59 | 26.59 | +0.360% | 0 | +23.752% |
| 2025-07-01 | 26.49 | 26.49 | 26.49 | 26.49 | -0.470% | 0 | +24.197% |
| 2025-06-30 | 26.62 | 26.62 | 26.62 | 26.62 | +0.435% | 0 | +23.613% |
| 2025-06-27 | 26.55 | 26.55 | 26.50 | 26.50 | +0.079% | 300 | +24.151% |
| 2025-06-26 | 26.48 | 26.48 | 26.48 | 26.48 | +0.532% | 0 | +24.249% |
| 2025-06-25 | 26.34 | 26.34 | 26.34 | 26.34 | +0.140% | 0 | +24.910% |
| 2025-06-24 | 26.32 | 26.32 | 26.30 | 26.30 | +0.894% | 3,947 | +25.084% |
| 2025-06-23 | 26.07 | 26.07 | 26.07 | 26.07 | +0.804% | 5 | +26.203% |
| 2025-06-20 | 25.86 | 25.86 | 25.86 | 25.86 | -0.254% | 0 | +27.217% |
| 2025-06-18 | 25.93 | 25.93 | 25.93 | 25.93 | +0.047% | 0 | +26.894% |
| 2025-06-17 | 25.91 | 25.91 | 25.91 | 25.91 | -0.546% | 2 | +26.954% |
| 2025-06-16 | 26.06 | 26.06 | 26.06 | 26.06 | +0.880% | 0 | +26.260% |
| 2025-06-13 | 25.79 | 25.83 | 25.79 | 25.83 | -0.799% | 300 | +27.371% |
| 2025-06-12 | 26.04 | 26.04 | 26.04 | 26.04 | +0.142% | 0 | +26.354% |
| 2025-06-11 | 26.00 | 26.00 | 26.00 | 26.00 | -0.169% | 0 | +26.533% |
| 2025-06-10 | 26.05 | 26.05 | 26.05 | 26.05 | +0.327% | 4 | +26.320% |
| 2025-06-09 | 25.96 | 25.96 | 25.96 | 25.96 | +0.118% | 0 | +26.733% |
| 2025-06-06 | 25.93 | 25.93 | 25.93 | 25.93 | +0.629% | 0 | +26.883% |
| 2025-06-05 | 25.77 | 25.77 | 25.77 | 25.77 | -0.532% | 0 | +27.682% |
| 2025-06-04 | 25.91 | 25.91 | 25.91 | 25.91 | +0.160% | 0 | +27.003% |
| 2025-06-03 | 25.86 | 25.86 | 25.86 | 25.86 | +0.547% | 0 | +27.206% |
| 2025-06-02 | 25.59 | 25.72 | 25.59 | 25.72 | +0.352% | 243 | +27.902% |
| 2025-05-30 | 25.49 | 25.63 | 25.49 | 25.63 | +0.056% | 543 | +28.353% |
| 2025-05-29 | 25.62 | 25.62 | 25.62 | 25.62 | +0.041% | 0 | +28.424% |
| 2025-05-28 | 25.61 | 25.61 | 25.61 | 25.61 | -0.137% | 0 | +28.477% |
| 2025-05-27 | 25.64 | 25.64 | 25.64 | 25.64 | +1.381% | 85 | +28.301% |
| 2025-05-23 | 25.29 | 25.29 | 25.29 | 25.29 | -0.496% | 0 | +30.072% |
| 2025-05-22 | 25.55 | 25.55 | 25.42 | 25.42 | +0.080% | 100 | +29.427% |
| 2025-05-21 | 25.45 | 25.45 | 25.40 | 25.40 | -0.763% | 1,185 | +29.531% |
| 2025-05-20 | 25.59 | 25.59 | 25.59 | 25.59 | -0.207% | 0 | +28.542% |
| 2025-05-19 | 25.58 | 25.65 | 25.58 | 25.65 | +0.070% | 302 | +28.277% |
| 2025-05-16 | 25.63 | 25.63 | 25.63 | 25.63 | +0.321% | 0 | +28.367% |
| 2025-05-15 | 25.55 | 25.55 | 25.55 | 25.55 | +0.051% | 600 | +28.779% |
| 2025-05-14 | 25.53 | 25.53 | 25.53 | 25.53 | +0.212% | 100 | +28.844% |
| 2025-05-13 | 25.35 | 25.48 | 25.35 | 25.48 | +0.952% | 102 | +29.118% |
| 2025-05-12 | 25.24 | 25.24 | 25.24 | 25.24 | +2.541% | 0 | +30.348% |
| 2025-05-09 | 24.61 | 24.61 | 24.61 | 24.61 | -0.013% | 2 | +33.659% |
| 2025-05-08 | 24.62 | 24.62 | 24.62 | 24.62 | +0.660% | 0 | +33.643% |
| 2025-05-07 | 24.46 | 24.46 | 24.46 | 24.46 | +0.167% | 0 | +34.525% |
| 2025-05-06 | 24.42 | 24.42 | 24.42 | 24.42 | -0.474% | 0 | +34.749% |
| 2025-05-05 | 24.53 | 24.53 | 24.53 | 24.53 | -0.391% | 0 | +34.110% |
| 2025-05-02 | 24.63 | 24.63 | 24.63 | 24.63 | +0.977% | 0 | +33.585% |
| 2025-05-01 | 24.39 | 24.39 | 24.39 | 24.39 | +0.683% | 16 | +34.890% |
| 2025-04-30 | 24.22 | 24.22 | 24.22 | 24.22 | +0.069% | 10 | +35.811% |
| 2025-04-29 | 24.21 | 24.21 | 24.21 | 24.21 | +0.333% | 0 | +35.904% |
| 2025-04-28 | 24.13 | 24.13 | 24.13 | 24.13 | +0.032% | 0 | +36.357% |
| 2025-04-25 | 23.95 | 24.12 | 23.95 | 24.12 | +0.376% | 432 | +36.401% |
| 2025-04-24 | 24.03 | 24.03 | 24.03 | 24.03 | +2.146% | 0 | +36.914% |
| 2025-04-23 | 23.59 | 23.59 | 23.52 | 23.52 | +1.477% | 100 | +39.852% |
| 2025-04-22 | 23.23 | 23.23 | 23.12 | 23.18 | +1.782% | 1,099 | +41.918% |
| 2025-04-21 | 22.78 | 22.78 | 22.78 | 22.78 | -1.525% | 0 | +44.446% |
| 2025-04-17 | 23.12 | 23.15 | 23.12 | 23.13 | -0.081% | 860 | +42.243% |
| 2025-04-16 | 23.33 | 23.33 | 22.98 | 23.15 | -1.871% | 1,268 | +42.128% |
| 2025-04-15 | 23.67 | 23.67 | 23.59 | 23.59 | +0.188% | 100 | +39.469% |
| 2025-04-14 | 23.70 | 23.70 | 23.55 | 23.55 | +0.325% | 132 | +39.731% |
| 2025-04-11 | 23.18 | 23.47 | 23.13 | 23.47 | +1.515% | 500 | +40.184% |
| 2025-04-10 | 23.27 | 23.27 | 22.95 | 23.12 | -3.199% | 200 | +42.308% |
| 2025-04-09 | 23.83 | 23.88 | 23.83 | 23.88 | +8.254% | 100 | +37.755% |
| 2025-04-08 | 23.01 | 23.01 | 22.06 | 22.06 | -1.460% | 100 | +49.125% |
| 2025-04-07 | 21.55 | 22.39 | 21.55 | 22.39 | +0.029% | 1,300 | +46.948% |
| 2025-04-04 | 22.70 | 22.70 | 22.38 | 22.38 | -4.272% | 100 | +46.990% |
| 2025-04-03 | 23.54 | 23.57 | 23.38 | 23.38 | -3.561% | 350 | +40.711% |
| 2025-04-02 | 24.15 | 24.24 | 24.15 | 24.24 | 0.000% | 100 | +35.700% |