PQJL
PGIM Nasdaq-100 Buffer 12 ETF - July
stockNASDAQETF
Market OpenOct 5, 2026 10:13:23 AM EDT
32.05USD-0.156%(-0.05)263
31.97Bid32.08Ask0.11SpreadPQJL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 32.05 | 32.05 | 32.05 | 32.05 | +0.333% | 263 | 0.000% |
| 2026-10-02 | 32.02 | 32.02 | 31.94 | 31.94 | +0.499% | 111 | +0.333% |
| 2026-10-01 | 31.79 | 31.79 | 31.79 | 31.79 | +0.223% | 60 | +0.834% |
| 2026-09-30 | 31.78 | 31.84 | 31.71 | 31.71 | +0.218% | 5,823 | +1.058% |
| 2026-09-29 | 31.63 | 31.65 | 31.63 | 31.65 | +0.145% | 108 | +1.279% |
| 2026-09-28 | 31.63 | 31.63 | 31.60 | 31.60 | -0.630% | 187 | +1.425% |
| 2026-09-25 | 31.69 | 31.81 | 31.69 | 31.80 | +0.331% | 1,269 | +0.786% |
| 2026-09-24 | 31.56 | 31.70 | 31.56 | 31.70 | +0.031% | 313 | +1.120% |
| 2026-09-23 | 31.71 | 31.71 | 31.69 | 31.69 | -0.418% | 1,578 | +1.152% |
| 2026-09-22 | 31.82 | 31.82 | 31.82 | 31.82 | +0.372% | 8 | +0.729% |
| 2026-09-21 | 31.49 | 31.70 | 31.49 | 31.70 | +1.749% | 3,301 | +1.104% |
| 2026-09-18 | 31.16 | 31.16 | 31.16 | 31.16 | +0.403% | 11 | +2.873% |
| 2026-09-17 | 31.03 | 31.03 | 31.03 | 31.03 | +1.265% | 5,089 | +3.288% |
| 2026-09-16 | 30.83 | 30.83 | 30.64 | 30.64 | -0.090% | 1,317 | +4.594% |
| 2026-09-15 | 30.68 | 30.68 | 30.67 | 30.67 | -0.588% | 1,068 | +4.500% |
| 2026-09-14 | 30.83 | 30.85 | 30.83 | 30.85 | -0.415% | 139 | +3.885% |
| 2026-09-11 | 31.00 | 31.00 | 30.98 | 30.98 | +0.601% | 5,769 | +3.454% |
| 2026-09-10 | 30.80 | 30.83 | 30.80 | 30.80 | -0.647% | 446 | +4.075% |
| 2026-09-09 | 31.15 | 31.15 | 31.00 | 31.00 | -0.172% | 587 | +3.402% |
| 2026-09-08 | 31.05 | 31.11 | 31.05 | 31.05 | -0.091% | 3,453 | +3.225% |
| 2026-09-04 | 31.11 | 31.11 | 31.06 | 31.08 | -0.002% | 262 | +3.130% |
| 2026-09-03 | 30.88 | 31.13 | 30.88 | 31.08 | +0.853% | 2,782 | +3.129% |
| 2026-09-02 | 30.73 | 30.82 | 30.73 | 30.82 | +0.188% | 363 | +4.008% |
| 2026-09-01 | 30.76 | 30.76 | 30.76 | 30.76 | -0.655% | 7 | +4.203% |
| 2026-08-31 | 30.97 | 30.97 | 30.96 | 30.96 | -0.097% | 5,744 | +3.521% |
| 2026-08-28 | 30.97 | 30.99 | 30.97 | 30.99 | -0.369% | 12,031 | +3.420% |
| 2026-08-27 | 31.08 | 31.10 | 31.08 | 31.10 | +0.927% | 178 | +3.039% |
| 2026-08-26 | 30.79 | 30.89 | 30.75 | 30.82 | +0.143% | 4,023 | +3.994% |
| 2026-08-25 | 30.80 | 30.80 | 30.77 | 30.77 | +0.326% | 6,346 | +4.143% |
| 2026-08-24 | 30.68 | 30.68 | 30.68 | 30.68 | -0.583% | 20 | +4.482% |
| 2026-08-21 | 30.89 | 30.89 | 30.86 | 30.86 | +0.309% | 1,333 | +3.873% |
| 2026-08-20 | 30.78 | 30.78 | 30.76 | 30.76 | -0.389% | 11,688 | +4.194% |
| 2026-08-19 | 30.87 | 30.88 | 30.87 | 30.88 | -0.096% | 257 | +3.789% |
| 2026-08-18 | 30.94 | 30.96 | 30.90 | 30.91 | -0.991% | 6,650 | +3.689% |
| 2026-08-17 | 31.27 | 31.27 | 31.22 | 31.22 | -0.051% | 53,537 | +2.662% |
| 2026-08-14 | 31.33 | 31.33 | 31.23 | 31.23 | -0.112% | 4,484 | +2.609% |
| 2026-08-13 | 31.30 | 31.32 | 31.27 | 31.27 | +0.611% | 1,245 | +2.494% |
| 2026-08-12 | 31.09 | 31.12 | 31.08 | 31.08 | +0.490% | 1,753 | +3.121% |
| 2026-08-11 | 30.94 | 30.94 | 30.88 | 30.93 | -0.188% | 849 | +3.626% |
| 2026-08-10 | 31.16 | 31.16 | 30.96 | 30.99 | -0.140% | 5,503 | +3.432% |
| 2026-08-07 | 31.01 | 31.03 | 30.93 | 31.03 | +0.728% | 4,361 | +3.287% |
| 2026-08-06 | 30.87 | 30.87 | 30.76 | 30.81 | -0.236% | 7,171 | +4.040% |
| 2026-08-05 | 30.97 | 30.97 | 30.87 | 30.88 | -0.192% | 1,137 | +3.794% |
| 2026-08-04 | 30.84 | 30.95 | 30.84 | 30.94 | +1.728% | 1,406 | +3.595% |
| 2026-08-03 | 30.41 | 30.41 | 30.41 | 30.41 | +0.968% | 106 | +5.385% |
| 2026-07-31 | 30.10 | 30.12 | 30.10 | 30.12 | +0.597% | 420 | +6.405% |
| 2026-07-30 | 29.90 | 30.00 | 29.82 | 29.94 | +2.220% | 2,195 | +7.040% |
| 2026-07-29 | 29.53 | 29.77 | 29.29 | 29.29 | -1.459% | 2,213 | +9.416% |
| 2026-07-28 | 29.53 | 29.74 | 29.49 | 29.73 | -0.435% | 2,034 | +7.820% |
| 2026-07-27 | 29.79 | 29.92 | 29.72 | 29.86 | -0.050% | 13,844 | +7.351% |
| 2026-07-24 | 29.92 | 30.00 | 29.87 | 29.87 | -0.663% | 5,381 | +7.297% |
| 2026-07-23 | 30.13 | 30.16 | 30.01 | 30.07 | -1.427% | 7,266 | +6.586% |
| 2026-07-22 | 30.50 | 30.50 | 30.50 | 30.50 | -0.203% | 743 | +5.065% |
| 2026-07-21 | 30.56 | 30.57 | 30.56 | 30.57 | +1.182% | 462 | +4.852% |
| 2026-07-20 | 30.31 | 30.31 | 30.21 | 30.21 | +0.026% | 4,254 | +6.091% |
| 2026-07-17 | 30.21 | 30.27 | 30.13 | 30.20 | -0.861% | 3,295 | +6.119% |
| 2026-07-16 | 30.60 | 30.60 | 30.45 | 30.46 | -0.945% | 6,031 | +5.205% |
| 2026-07-15 | 30.76 | 30.76 | 30.70 | 30.75 | -0.274% | 8,937 | +4.211% |
| 2026-07-14 | 30.79 | 30.84 | 30.70 | 30.84 | +0.848% | 444 | +3.925% |
| 2026-07-13 | 30.72 | 30.77 | 30.57 | 30.58 | -1.371% | 10,098 | +4.807% |
| 2026-07-10 | 30.88 | 31.05 | 30.87 | 31.00 | +0.348% | 9,136 | +3.370% |
| 2026-07-09 | 30.78 | 30.90 | 30.72 | 30.90 | +1.154% | 314 | +3.730% |
| 2026-07-08 | 30.45 | 30.60 | 30.34 | 30.55 | +0.180% | 2,672 | +4.927% |
| 2026-07-07 | 30.53 | 30.53 | 30.48 | 30.49 | -1.230% | 7,140 | +5.116% |
| 2026-07-06 | 30.95 | 30.95 | 30.87 | 30.87 | +0.927% | 10,391 | +3.823% |
| 2026-07-02 | 31.01 | 31.01 | 30.48 | 30.59 | -1.015% | 29,120 | +4.785% |
| 2026-07-01 | 31.05 | 31.08 | 30.90 | 30.90 | -0.962% | 78,663 | +3.722% |
| 2026-06-30 | 31.21 | 31.22 | 31.20 | 31.20 | -0.016% | 10,674 | +2.724% |
| 2026-06-29 | 31.23 | 31.23 | 31.20 | 31.20 | +0.048% | 207 | +2.708% |
| 2026-06-26 | 31.19 | 31.19 | 31.19 | 31.19 | +0.112% | 1 | +2.757% |
| 2026-06-25 | 31.18 | 31.18 | 31.16 | 31.16 | +0.048% | 2,751 | +2.873% |
| 2026-06-24 | 31.17 | 31.17 | 31.14 | 31.14 | +0.016% | 200 | +2.922% |
| 2026-06-23 | 31.16 | 31.16 | 31.14 | 31.14 | -0.064% | 10,224 | +2.939% |
| 2026-06-22 | 31.17 | 31.17 | 31.16 | 31.16 | +0.032% | 169 | +2.873% |
| 2026-06-18 | 31.14 | 31.14 | 31.14 | 31.14 | +0.113% | 0 | +2.906% |
| 2026-06-17 | 31.11 | 31.11 | 31.11 | 31.11 | -0.048% | 129 | +3.022% |
| 2026-06-16 | 31.13 | 31.13 | 31.13 | 31.13 | 0.000% | 0 | +2.972% |
| 2026-06-15 | 31.09 | 31.17 | 31.09 | 31.13 | +0.193% | 849 | +2.972% |
| 2026-06-12 | 31.00 | 31.07 | 31.00 | 31.07 | +0.145% | 300 | +3.171% |
| 2026-06-11 | 31.02 | 31.02 | 31.02 | 31.02 | +0.421% | 35 | +3.320% |
| 2026-06-10 | 30.94 | 30.94 | 30.89 | 30.89 | -0.226% | 919 | +3.755% |
| 2026-06-09 | 30.84 | 30.96 | 30.84 | 30.96 | -0.242% | 200 | +3.521% |
| 2026-06-08 | 31.04 | 31.04 | 31.04 | 31.04 | +0.291% | 22 | +3.271% |
| 2026-06-05 | 31.01 | 31.02 | 30.94 | 30.95 | -0.355% | 506 | +3.571% |
| 2026-06-04 | 31.05 | 31.09 | 31.05 | 31.06 | +0.017% | 17,857 | +3.203% |
| 2026-06-03 | 31.07 | 31.07 | 31.04 | 31.05 | -0.048% | 1,445 | +3.221% |
| 2026-06-02 | 31.07 | 31.07 | 31.07 | 31.07 | +0.032% | 0 | +3.171% |
| 2026-06-01 | 31.09 | 31.09 | 31.05 | 31.05 | -0.016% | 8,438 | +3.204% |
| 2026-05-29 | 31.08 | 31.08 | 31.06 | 31.06 | +0.016% | 14,881 | +3.187% |
| 2026-05-28 | 31.06 | 31.06 | 31.05 | 31.05 | +0.177% | 15,109 | +3.204% |
| 2026-05-27 | 31.02 | 31.03 | 31.00 | 31.00 | -0.032% | 2,319 | +3.387% |
| 2026-05-26 | 31.04 | 31.04 | 31.01 | 31.01 | +0.145% | 6,830 | +3.354% |
| 2026-05-22 | 31.02 | 31.03 | 30.96 | 30.96 | +0.081% | 5,577 | +3.504% |
| 2026-05-21 | 30.94 | 30.94 | 30.94 | 30.94 | +0.292% | 102 | +3.588% |
| 2026-05-20 | 30.93 | 30.93 | 30.85 | 30.85 | -0.016% | 4,507 | +3.890% |
| 2026-05-19 | 30.86 | 30.89 | 30.85 | 30.86 | -0.016% | 521 | +3.873% |
| 2026-05-18 | 30.89 | 30.89 | 30.86 | 30.86 | +0.049% | 400 | +3.856% |
| 2026-05-15 | 30.87 | 30.87 | 30.84 | 30.84 | -0.130% | 127 | +3.907% |
| 2026-05-14 | 30.90 | 30.91 | 30.89 | 30.89 | +0.113% | 4,082 | +3.772% |
| 2026-05-13 | 30.86 | 30.87 | 30.85 | 30.85 | +0.114% | 552 | +3.890% |
| 2026-05-12 | 30.84 | 30.84 | 30.82 | 30.82 | -0.081% | 12,704 | +4.008% |
| 2026-05-11 | 30.86 | 30.88 | 30.84 | 30.84 | +0.049% | 2,149 | +3.923% |
| 2026-05-08 | 30.82 | 30.82 | 30.82 | 30.82 | +0.234% | 5 | +3.974% |
| 2026-05-07 | 30.75 | 30.75 | 30.75 | 30.75 | +0.091% | 3 | +4.217% |
| 2026-05-06 | 30.76 | 30.76 | 30.73 | 30.73 | +0.261% | 14,679 | +4.312% |
| 2026-05-05 | 30.64 | 30.64 | 30.64 | 30.64 | +0.229% | 49 | +4.585% |
| 2026-05-04 | 30.57 | 30.57 | 30.57 | 30.57 | -0.017% | 94 | +4.825% |
| 2026-05-01 | 30.58 | 30.58 | 30.58 | 30.58 | +0.201% | 1 | +4.807% |
| 2026-04-30 | 30.52 | 30.52 | 30.52 | 30.52 | +0.396% | 1 | +5.017% |
| 2026-04-29 | 30.40 | 30.40 | 30.40 | 30.40 | +0.126% | 0 | +5.433% |
| 2026-04-28 | 30.32 | 30.36 | 30.32 | 30.36 | -0.197% | 300 | +5.567% |
| 2026-04-27 | 30.44 | 30.45 | 30.42 | 30.42 | +0.082% | 5,904 | +5.358% |
| 2026-04-24 | 30.39 | 30.39 | 30.39 | 30.39 | +0.566% | 3 | +5.445% |
| 2026-04-23 | 30.25 | 30.26 | 30.22 | 30.22 | -0.186% | 5,460 | +6.042% |
| 2026-04-22 | 30.27 | 30.28 | 30.27 | 30.28 | +0.581% | 1,440 | +5.845% |
| 2026-04-21 | 30.19 | 30.20 | 30.11 | 30.11 | -0.182% | 4,804 | +6.461% |
| 2026-04-20 | 30.17 | 30.18 | 30.16 | 30.16 | -0.066% | 218 | +6.267% |
| 2026-04-17 | 30.24 | 30.24 | 30.18 | 30.18 | +0.449% | 4,087 | +6.196% |
| 2026-04-16 | 30.01 | 30.05 | 30.01 | 30.05 | +0.217% | 101 | +6.673% |
| 2026-04-15 | 30.00 | 30.00 | 29.98 | 29.98 | +0.452% | 214 | +6.905% |
| 2026-04-14 | 29.84 | 29.84 | 29.84 | 29.84 | +0.794% | 0 | +7.388% |
| 2026-04-13 | 29.59 | 29.61 | 29.59 | 29.61 | +0.663% | 52,117 | +8.240% |
| 2026-04-10 | 29.41 | 29.41 | 29.41 | 29.41 | +0.085% | 0 | +8.958% |
| 2026-04-09 | 29.23 | 29.42 | 29.23 | 29.39 | +0.573% | 6,192 | +9.051% |
| 2026-04-08 | 29.22 | 29.22 | 29.22 | 29.22 | +1.813% | 0 | +9.675% |
| 2026-04-07 | 28.66 | 28.70 | 28.55 | 28.70 | -0.037% | 900 | +11.664% |
| 2026-04-06 | 28.71 | 28.71 | 28.71 | 28.71 | +0.408% | 110 | +11.623% |
| 2026-04-02 | 28.60 | 28.60 | 28.60 | 28.60 | +0.067% | 0 | +12.078% |
| 2026-04-01 | 28.62 | 28.68 | 28.58 | 28.58 | +0.808% | 7,866 | +12.154% |
| 2026-03-31 | 28.35 | 28.35 | 28.35 | 28.35 | +2.275% | 0 | +13.060% |
| 2026-03-30 | 27.72 | 27.72 | 27.72 | 27.72 | -0.531% | 0 | +15.632% |
| 2026-03-27 | 27.87 | 27.87 | 27.87 | 27.87 | -1.222% | 45 | +15.018% |
| 2026-03-26 | 28.55 | 28.55 | 28.21 | 28.21 | -1.526% | 218 | +13.612% |
| 2026-03-25 | 28.65 | 28.65 | 28.65 | 28.65 | +0.434% | 45 | +11.878% |
| 2026-03-24 | 28.52 | 28.52 | 28.52 | 28.52 | -0.648% | 0 | +12.363% |
| 2026-03-23 | 28.70 | 28.77 | 28.70 | 28.71 | +1.048% | 213 | +11.635% |
| 2026-03-20 | 28.55 | 28.55 | 28.41 | 28.41 | -1.210% | 1,250 | +12.805% |
| 2026-03-19 | 28.76 | 28.76 | 28.76 | 28.76 | -0.139% | 0 | +11.441% |
| 2026-03-18 | 28.92 | 28.92 | 28.80 | 28.80 | -0.948% | 500 | +11.285% |
| 2026-03-17 | 29.09 | 29.09 | 29.08 | 29.08 | +0.431% | 2,330 | +10.231% |
| 2026-03-16 | 28.93 | 28.95 | 28.93 | 28.95 | +0.838% | 100 | +10.705% |
| 2026-03-13 | 28.85 | 28.85 | 28.71 | 28.71 | -0.331% | 920 | +11.633% |
| 2026-03-12 | 28.84 | 28.86 | 28.81 | 28.81 | -1.007% | 7,609 | +11.263% |
| 2026-03-11 | 29.10 | 29.10 | 29.10 | 29.10 | +0.041% | 1 | +10.142% |
| 2026-03-10 | 29.16 | 29.16 | 29.01 | 29.09 | -0.003% | 1,550 | +10.187% |
| 2026-03-09 | 28.63 | 29.09 | 28.62 | 29.09 | +0.866% | 1,502 | +10.184% |
| 2026-03-06 | 28.88 | 28.88 | 28.84 | 28.84 | -0.901% | 2,745 | +11.138% |
| 2026-03-05 | 29.10 | 29.10 | 29.10 | 29.10 | -0.261% | 0 | +10.137% |
| 2026-03-04 | 29.18 | 29.18 | 29.18 | 29.18 | +0.834% | 0 | +9.849% |
| 2026-03-03 | 28.94 | 28.94 | 28.94 | 28.94 | -0.528% | 0 | +10.765% |
| 2026-03-02 | 29.08 | 29.09 | 29.08 | 29.09 | +0.113% | 5,076 | +10.181% |
| 2026-02-27 | 29.03 | 29.06 | 28.99 | 29.06 | -0.100% | 1,200 | +10.305% |
| 2026-02-26 | 29.20 | 29.20 | 28.98 | 29.09 | -0.581% | 10,309 | +10.194% |
| 2026-02-25 | 29.23 | 29.25 | 29.23 | 29.25 | +0.723% | 103 | +9.554% |
| 2026-02-24 | 29.03 | 29.05 | 28.99 | 29.05 | +0.681% | 632 | +10.346% |
| 2026-02-23 | 28.97 | 28.97 | 28.85 | 28.85 | -0.677% | 813 | +11.098% |
| 2026-02-20 | 29.05 | 29.05 | 29.05 | 29.05 | +0.481% | 0 | +10.346% |
| 2026-02-19 | 28.92 | 28.92 | 28.86 | 28.91 | -0.263% | 1,832 | +10.876% |
| 2026-02-18 | 29.02 | 29.02 | 28.98 | 28.98 | +0.428% | 104 | +10.584% |
| 2026-02-17 | 28.80 | 28.90 | 28.80 | 28.86 | +0.081% | 10,099 | +11.058% |
| 2026-02-13 | 28.81 | 28.89 | 28.81 | 28.84 | +0.184% | 50,141 | +11.148% |
| 2026-02-12 | 28.88 | 28.88 | 28.78 | 28.78 | -1.162% | 32,721 | +11.352% |
| 2026-02-11 | 29.14 | 29.14 | 29.12 | 29.12 | +0.049% | 4,728 | +10.058% |
| 2026-02-10 | 29.17 | 29.18 | 29.11 | 29.11 | -0.118% | 7,135 | +10.112% |
| 2026-02-09 | 29.14 | 29.14 | 29.14 | 29.14 | +0.448% | 182 | +9.982% |
| 2026-02-06 | 28.84 | 29.01 | 28.84 | 29.01 | +1.234% | 746 | +10.475% |
| 2026-02-05 | 28.67 | 28.73 | 28.58 | 28.66 | -0.809% | 4,557 | +11.839% |
| 2026-02-04 | 28.97 | 28.97 | 28.89 | 28.89 | -0.850% | 2,827 | +10.935% |
| 2026-02-03 | 29.11 | 29.14 | 29.11 | 29.14 | -0.685% | 4,943 | +9.992% |
| 2026-02-02 | 29.34 | 29.34 | 29.34 | 29.34 | +0.420% | 0 | +9.239% |
| 2026-01-30 | 29.22 | 29.22 | 29.22 | 29.22 | -0.502% | 936 | +9.697% |
| 2026-01-29 | 29.27 | 29.36 | 29.27 | 29.36 | -0.240% | 2,687 | +9.147% |
| 2026-01-28 | 29.46 | 29.46 | 29.43 | 29.43 | +0.084% | 4,966 | +8.885% |
| 2026-01-27 | 29.37 | 29.46 | 29.37 | 29.41 | +0.324% | 8,244 | +8.977% |
| 2026-01-26 | 29.31 | 29.38 | 29.28 | 29.32 | +0.183% | 1,749 | +9.330% |
| 2026-01-23 | 29.26 | 29.26 | 29.26 | 29.26 | +0.193% | 0 | +9.530% |
| 2026-01-22 | 29.20 | 29.20 | 29.20 | 29.20 | +0.369% | 8 | +9.741% |
| 2026-01-21 | 29.14 | 29.14 | 29.10 | 29.10 | +0.768% | 2,914 | +10.147% |
| 2026-01-20 | 28.88 | 28.88 | 28.88 | 28.88 | -1.038% | 10 | +10.993% |
| 2026-01-16 | 29.18 | 29.18 | 29.18 | 29.18 | -0.022% | 0 | +9.841% |
| 2026-01-15 | 29.23 | 29.23 | 29.18 | 29.18 | +0.137% | 900 | +9.817% |
| 2026-01-14 | 29.14 | 29.14 | 29.14 | 29.14 | -0.415% | 4 | +9.967% |
| 2026-01-13 | 29.27 | 29.27 | 29.27 | 29.27 | -0.009% | 0 | +9.511% |
| 2026-01-12 | 29.27 | 29.27 | 29.27 | 29.27 | -0.020% | 0 | +9.501% |
| 2026-01-09 | 29.27 | 29.27 | 29.27 | 29.27 | +0.481% | 0 | +9.479% |
| 2026-01-08 | 29.14 | 29.14 | 29.14 | 29.14 | -0.179% | 0 | +10.005% |
| 2026-01-07 | 29.19 | 29.19 | 29.19 | 29.19 | -0.026% | 0 | +9.808% |
| 2026-01-06 | 29.12 | 29.19 | 29.12 | 29.19 | +0.447% | 400 | +9.779% |
| 2026-01-05 | 29.03 | 29.07 | 29.03 | 29.07 | +0.300% | 302 | +10.270% |
| 2026-01-02 | 28.98 | 28.98 | 28.98 | 28.98 | -0.113% | 11 | +10.601% |
| 2025-12-31 | 28.98 | 29.01 | 28.98 | 29.01 | -0.317% | 230 | +10.476% |
| 2025-12-30 | 29.08 | 29.10 | 29.06 | 29.10 | -0.025% | 512 | +10.126% |
| 2025-12-29 | 29.12 | 29.15 | 29.11 | 29.11 | -0.273% | 5,453 | +10.098% |
| 2025-12-26 | 29.19 | 29.19 | 29.19 | 29.19 | +0.137% | 2,425 | +9.798% |
| 2025-12-24 | 29.15 | 29.15 | 29.15 | 29.15 | +0.085% | 0 | +9.949% |
| 2025-12-23 | 29.01 | 29.13 | 29.01 | 29.13 | +0.276% | 9,636 | +10.042% |
| 2025-12-22 | 29.05 | 29.09 | 29.04 | 29.04 | +0.325% | 203,437 | +10.346% |
| 2025-12-19 | 28.95 | 28.95 | 28.95 | 28.95 | +0.516% | 0 | +10.705% |
| 2025-12-18 | 28.80 | 28.80 | 28.80 | 28.80 | +0.866% | 0 | +11.276% |
| 2025-12-17 | 28.55 | 28.55 | 28.55 | 28.55 | -0.929% | 29 | +12.240% |
| 2025-12-16 | 28.82 | 28.82 | 28.82 | 28.82 | +0.211% | 0 | +11.197% |
| 2025-12-15 | 28.76 | 28.76 | 28.76 | 28.76 | -0.079% | 0 | +11.431% |
| 2025-12-12 | 28.77 | 28.85 | 28.77 | 28.79 | -0.686% | 7,218 | +11.343% |
| 2025-12-11 | 28.93 | 28.99 | 28.92 | 28.98 | -0.101% | 2,008 | +10.579% |
| 2025-12-10 | 28.84 | 29.01 | 28.84 | 29.01 | +0.288% | 1,582 | +10.467% |
| 2025-12-09 | 28.91 | 28.97 | 28.91 | 28.93 | +0.140% | 2,240 | +10.785% |
| 2025-12-08 | 28.91 | 28.91 | 28.89 | 28.89 | -0.123% | 100 | +10.940% |
| 2025-12-05 | 29.02 | 29.02 | 28.93 | 28.93 | +0.171% | 644 | +10.804% |
| 2025-12-04 | 28.88 | 28.88 | 28.88 | 28.88 | -0.032% | 0 | +10.993% |
| 2025-12-03 | 28.89 | 28.89 | 28.89 | 28.89 | +0.068% | 0 | +10.957% |
| 2025-12-02 | 28.87 | 28.87 | 28.87 | 28.87 | +0.460% | 0 | +11.033% |
| 2025-12-01 | 28.73 | 28.73 | 28.73 | 28.73 | -0.152% | 2 | +11.543% |
| 2025-11-28 | 28.79 | 28.81 | 28.78 | 28.78 | +0.340% | 3,800 | +11.374% |
| 2025-11-26 | 28.73 | 28.73 | 28.68 | 28.68 | +0.456% | 2,336 | +11.753% |
| 2025-11-25 | 28.55 | 28.55 | 28.55 | 28.55 | +0.422% | 2 | +12.262% |
| 2025-11-24 | 28.45 | 28.45 | 28.43 | 28.43 | +1.385% | 2,672 | +12.737% |
| 2025-11-21 | 27.98 | 28.09 | 27.93 | 28.04 | +0.454% | 790 | +14.298% |
| 2025-11-20 | 28.31 | 28.31 | 27.91 | 27.91 | -1.161% | 1,000 | +14.817% |
| 2025-11-19 | 28.23 | 28.24 | 28.23 | 28.24 | +0.263% | 402 | +13.484% |
| 2025-11-18 | 28.17 | 28.17 | 28.17 | 28.17 | -0.433% | 44 | +13.783% |
| 2025-11-17 | 28.29 | 28.29 | 28.29 | 28.29 | -0.418% | 3 | +13.290% |
| 2025-11-14 | 28.43 | 28.46 | 28.41 | 28.41 | +0.087% | 10,012 | +12.816% |
| 2025-11-13 | 28.60 | 28.60 | 28.38 | 28.38 | -0.810% | 703 | +12.915% |
| 2025-11-12 | 28.65 | 28.65 | 28.62 | 28.62 | -0.184% | 1,304 | +11.999% |
| 2025-11-10 | 28.67 | 28.67 | 28.67 | 28.67 | +0.685% | 134 | +11.793% |
| 2025-11-06 | 28.54 | 28.54 | 28.47 | 28.47 | -0.545% | 2,114 | +12.559% |
| 2025-11-04 | 28.67 | 28.67 | 28.61 | 28.63 | +0.210% | 15,983 | +11.946% |
| 2025-11-03 | 28.83 | 28.87 | 28.57 | 28.57 | -0.609% | 13,652 | +12.181% |
| 2025-10-31 | 28.77 | 28.77 | 28.75 | 28.75 | +0.139% | 532 | +11.498% |
| 2025-10-30 | 28.80 | 28.80 | 28.70 | 28.70 | -0.499% | 433 | +11.653% |
| 2025-10-29 | 28.87 | 28.87 | 28.81 | 28.85 | +0.222% | 262 | +11.096% |
| 2025-10-27 | 28.79 | 28.79 | 28.79 | 28.79 | +0.494% | 33 | +11.343% |
| 2025-10-24 | 28.71 | 28.71 | 28.64 | 28.64 | +0.417% | 280 | +11.893% |
| 2025-10-23 | 28.57 | 28.57 | 28.52 | 28.52 | +0.450% | 2,259 | +12.360% |
| 2025-10-22 | 28.48 | 28.48 | 28.32 | 28.40 | -0.391% | 5,430 | +12.866% |
| 2025-10-21 | 28.52 | 28.52 | 28.51 | 28.51 | -0.024% | 100 | +12.424% |
| 2025-10-20 | 28.51 | 28.55 | 28.51 | 28.52 | +0.689% | 1,201 | +12.397% |
| 2025-10-17 | 28.25 | 28.35 | 28.25 | 28.32 | +0.510% | 300 | +13.171% |
| 2025-10-16 | 28.35 | 28.35 | 28.13 | 28.18 | -0.257% | 334 | +13.748% |
| 2025-10-15 | 28.15 | 28.31 | 28.15 | 28.25 | +0.209% | 3,338 | +13.455% |
| 2025-10-14 | 28.14 | 28.19 | 28.14 | 28.19 | +0.829% | 100 | +13.693% |
| 2025-10-10 | 28.08 | 28.08 | 27.96 | 27.96 | -1.663% | 175 | +14.635% |
| 2025-10-09 | 28.43 | 28.43 | 28.43 | 28.43 | -0.091% | 0 | +12.729% |
| 2025-10-08 | 28.45 | 28.46 | 28.45 | 28.46 | +0.377% | 204 | +12.627% |
| 2025-10-07 | 28.35 | 28.35 | 28.35 | 28.35 | -0.229% | 0 | +13.051% |
| 2025-10-06 | 28.41 | 28.41 | 28.41 | 28.41 | +0.212% | 161 | +12.793% |
| 2025-10-03 | 28.39 | 28.39 | 28.36 | 28.36 | -0.184% | 1,004 | +13.031% |
| 2025-10-02 | 28.41 | 28.41 | 28.41 | 28.41 | +0.150% | 162 | +12.824% |
| 2025-10-01 | 28.36 | 28.36 | 28.36 | 28.36 | +0.227% | 0 | +12.993% |
| 2025-09-30 | 28.30 | 28.30 | 28.30 | 28.30 | +0.132% | 0 | +13.249% |
| 2025-09-29 | 28.29 | 28.29 | 28.26 | 28.26 | +0.185% | 155 | +13.399% |
| 2025-09-26 | 28.21 | 28.21 | 28.21 | 28.21 | +0.269% | 0 | +13.609% |
| 2025-09-25 | 28.13 | 28.14 | 28.07 | 28.14 | -0.124% | 455 | +13.915% |
| 2025-09-24 | 28.15 | 28.17 | 28.15 | 28.17 | -0.089% | 100 | +13.774% |
| 2025-09-23 | 28.24 | 28.24 | 28.20 | 28.20 | -0.406% | 9,000 | +13.673% |
| 2025-09-22 | 28.31 | 28.31 | 28.31 | 28.31 | +0.161% | 35 | +13.211% |
| 2025-09-19 | 28.26 | 28.26 | 28.26 | 28.26 | +0.282% | 0 | +13.393% |
| 2025-09-18 | 28.18 | 28.18 | 28.18 | 28.18 | +0.392% | 0 | +13.713% |
| 2025-09-17 | 28.03 | 28.07 | 28.03 | 28.07 | -0.093% | 376 | +14.159% |
| 2025-09-16 | 28.10 | 28.10 | 28.10 | 28.10 | +0.021% | 0 | +14.053% |
| 2025-09-15 | 28.09 | 28.09 | 28.09 | 28.09 | +0.286% | 0 | +14.077% |
| 2025-09-12 | 28.02 | 28.02 | 28.02 | 28.02 | +0.180% | 0 | +14.403% |
| 2025-09-11 | 27.96 | 27.96 | 27.96 | 27.96 | +0.303% | 0 | +14.609% |
| 2025-09-10 | 27.90 | 27.90 | 27.88 | 27.88 | -0.036% | 400 | +14.957% |
| 2025-09-09 | 27.89 | 27.89 | 27.89 | 27.89 | +0.180% | 0 | +14.916% |
| 2025-09-08 | 27.85 | 27.85 | 27.84 | 27.84 | +0.229% | 100 | +15.122% |
| 2025-09-05 | 27.78 | 27.79 | 27.74 | 27.78 | +0.131% | 17,743 | +15.386% |
| 2025-09-04 | 27.74 | 27.74 | 27.74 | 27.74 | +0.575% | 1 | +15.537% |
| 2025-09-03 | 27.59 | 27.59 | 27.58 | 27.58 | +0.421% | 100 | +16.201% |
| 2025-09-02 | 27.40 | 27.47 | 27.40 | 27.47 | -0.417% | 100 | +16.691% |
| 2025-08-29 | 27.56 | 27.58 | 27.56 | 27.58 | -0.681% | 360 | +16.204% |
| 2025-08-28 | 27.77 | 27.77 | 27.77 | 27.77 | +0.380% | 0 | +15.412% |
| 2025-08-27 | 27.66 | 27.66 | 27.66 | 27.66 | +0.103% | 0 | +15.850% |
| 2025-08-26 | 27.64 | 27.64 | 27.64 | 27.64 | +0.250% | 0 | +15.969% |
| 2025-08-25 | 27.59 | 27.59 | 27.57 | 27.57 | -0.179% | 1,531 | +16.260% |
| 2025-08-22 | 27.62 | 27.62 | 27.62 | 27.62 | +1.082% | 0 | +16.052% |
| 2025-08-21 | 27.31 | 27.32 | 27.29 | 27.32 | -0.306% | 300 | +17.308% |
| 2025-08-20 | 27.41 | 27.41 | 27.41 | 27.41 | -0.302% | 75 | +16.949% |
| 2025-08-19 | 27.49 | 27.49 | 27.49 | 27.49 | -0.666% | 72 | +16.596% |
| 2025-08-18 | 27.67 | 27.67 | 27.67 | 27.67 | +0.031% | 0 | +15.820% |
| 2025-08-15 | 27.64 | 27.66 | 27.63 | 27.66 | -0.289% | 910 | +15.855% |
| 2025-08-14 | 27.74 | 27.74 | 27.74 | 27.74 | +0.027% | 0 | +15.520% |
| 2025-08-13 | 27.74 | 27.74 | 27.74 | 27.74 | -0.084% | 0 | +15.551% |
| 2025-08-12 | 27.76 | 27.76 | 27.76 | 27.76 | +0.873% | 0 | +15.454% |
| 2025-08-11 | 27.52 | 27.52 | 27.52 | 27.52 | -0.218% | 43 | +16.462% |
| 2025-08-08 | 27.58 | 27.58 | 27.58 | 27.58 | +0.604% | 0 | +16.207% |
| 2025-08-07 | 27.48 | 27.48 | 27.41 | 27.41 | +0.052% | 11,069 | +16.910% |
| 2025-08-06 | 27.38 | 27.40 | 27.38 | 27.40 | +0.697% | 979 | +16.971% |
| 2025-08-05 | 27.31 | 27.31 | 27.19 | 27.21 | -0.310% | 1,829 | +17.786% |
| 2025-08-04 | 27.24 | 27.30 | 27.24 | 27.30 | +0.980% | 300 | +17.421% |
| 2025-08-01 | 27.03 | 27.08 | 26.96 | 27.03 | -0.872% | 1,220 | +18.572% |
| 2025-07-31 | 27.42 | 27.42 | 27.27 | 27.27 | -0.264% | 723 | +17.538% |
| 2025-07-30 | 27.34 | 27.36 | 27.34 | 27.34 | -0.166% | 200 | +17.228% |
| 2025-07-29 | 27.40 | 27.40 | 27.36 | 27.39 | +0.203% | 1,823 | +17.033% |
| 2025-07-28 | 27.35 | 27.35 | 27.32 | 27.33 | +0.056% | 572 | +17.270% |
| 2025-07-25 | 27.29 | 27.31 | 27.29 | 27.31 | +0.161% | 256 | +17.336% |
| 2025-07-24 | 27.33 | 27.33 | 27.27 | 27.27 | +0.216% | 114 | +17.525% |
| 2025-07-23 | 27.21 | 27.21 | 27.21 | 27.21 | +0.070% | 83 | +17.778% |
| 2025-07-22 | 27.19 | 27.19 | 27.19 | 27.19 | -0.044% | 0 | +17.861% |
| 2025-07-21 | 28.52 | 28.52 | 27.21 | 27.21 | +0.231% | 8,352 | +17.809% |
| 2025-07-18 | 27.14 | 27.14 | 27.14 | 27.14 | -0.036% | 0 | +18.081% |
| 2025-07-17 | 27.15 | 27.15 | 27.15 | 27.15 | +0.415% | 0 | +18.038% |
| 2025-07-16 | 27.01 | 27.04 | 27.01 | 27.04 | -0.099% | 500 | +18.528% |
| 2025-07-15 | 27.15 | 27.15 | 27.07 | 27.07 | +0.147% | 381 | +18.411% |
| 2025-07-14 | 27.03 | 27.03 | 27.03 | 27.03 | +0.156% | 51 | +18.585% |
| 2025-07-11 | 26.97 | 27.05 | 26.97 | 26.98 | -0.056% | 2,153 | +18.770% |
| 2025-07-10 | 26.99 | 27.04 | 26.99 | 27.00 | -0.092% | 1,470 | +18.704% |
| 2025-07-09 | 27.02 | 27.02 | 27.02 | 27.02 | +0.292% | 0 | +18.595% |
| 2025-07-08 | 26.97 | 26.97 | 26.95 | 26.95 | +0.091% | 1,663 | +18.941% |
| 2025-07-07 | 26.94 | 27.00 | 26.92 | 26.92 | -0.290% | 6,200 | +19.049% |
| 2025-07-03 | 27.00 | 27.00 | 27.00 | 27.00 | +0.167% | 0 | +18.704% |
| 2025-07-02 | 26.92 | 26.96 | 26.81 | 26.95 | +0.485% | 11,634 | +18.902% |
| 2025-07-01 | 26.89 | 26.90 | 26.81 | 26.82 | -0.372% | 3,366 | +19.478% |
| 2025-06-30 | 26.93 | 26.93 | 26.93 | 26.93 | +0.752% | 102 | +19.033% |
| 2025-06-27 | 26.72 | 26.72 | 26.72 | 26.72 | +0.361% | 0 | +19.929% |
| 2025-06-26 | 26.55 | 26.63 | 26.55 | 26.63 | +1.031% | 150 | +20.362% |
| 2025-06-25 | 26.34 | 26.36 | 26.34 | 26.36 | +0.075% | 165 | +21.602% |
| 2025-06-24 | 26.34 | 26.34 | 26.34 | 26.34 | +1.331% | 0 | +21.694% |
| 2025-06-23 | 25.99 | 25.99 | 25.99 | 25.99 | +0.919% | 0 | +23.313% |
| 2025-06-20 | 25.75 | 25.75 | 25.75 | 25.75 | -0.448% | 0 | +24.447% |
| 2025-06-18 | 25.87 | 25.87 | 25.87 | 25.87 | -0.087% | 2 | +23.889% |
| 2025-06-17 | 25.89 | 25.89 | 25.89 | 25.89 | -0.609% | 0 | +23.781% |
| 2025-06-16 | 26.05 | 26.05 | 26.05 | 26.05 | +0.967% | 0 | +23.027% |
| 2025-06-13 | 25.80 | 25.80 | 25.80 | 25.80 | -0.918% | 0 | +24.218% |
| 2025-06-12 | 26.04 | 26.04 | 26.04 | 26.04 | +0.163% | 91 | +23.077% |
| 2025-06-11 | 26.02 | 26.02 | 26.00 | 26.00 | -0.199% | 100 | +23.278% |
| 2025-06-10 | 26.05 | 26.05 | 26.05 | 26.05 | +0.421% | 49 | +23.032% |
| 2025-06-09 | 25.94 | 25.94 | 25.94 | 25.94 | +0.101% | 40 | +23.551% |
| 2025-06-06 | 25.98 | 26.00 | 25.91 | 25.91 | +0.614% | 600 | +23.676% |
| 2025-06-05 | 25.96 | 25.96 | 25.75 | 25.76 | -0.568% | 265 | +24.436% |
| 2025-06-04 | 25.91 | 25.95 | 25.90 | 25.90 | +0.153% | 980 | +23.729% |
| 2025-06-03 | 25.84 | 25.86 | 25.83 | 25.86 | +0.515% | 960 | +23.919% |
| 2025-06-02 | 25.73 | 25.73 | 25.73 | 25.73 | +0.335% | 1,040 | +24.556% |
| 2025-05-30 | 25.65 | 25.65 | 25.65 | 25.65 | +0.047% | 0 | +24.973% |
| 2025-05-29 | 25.61 | 25.63 | 25.58 | 25.63 | +0.099% | 1,108 | +25.032% |
| 2025-05-28 | 25.31 | 25.65 | 25.31 | 25.61 | -0.351% | 8,929 | +25.155% |
| 2025-05-27 | 25.67 | 25.71 | 25.67 | 25.70 | +1.215% | 2,781 | +24.716% |
| 2025-05-23 | 25.39 | 25.39 | 25.39 | 25.39 | -0.399% | 43 | +26.231% |
| 2025-05-22 | 25.49 | 25.49 | 25.49 | 25.49 | +0.032% | 0 | +25.728% |
| 2025-05-21 | 25.48 | 25.48 | 25.48 | 25.48 | -0.612% | 0 | +25.768% |
| 2025-05-20 | 25.64 | 25.64 | 25.64 | 25.64 | -0.187% | 33 | +24.999% |
| 2025-05-19 | 25.69 | 25.69 | 25.69 | 25.69 | +0.090% | 0 | +24.765% |
| 2025-05-16 | 25.67 | 25.67 | 25.67 | 25.67 | +0.313% | 0 | +24.878% |
| 2025-05-15 | 25.59 | 25.59 | 25.59 | 25.59 | +0.014% | 0 | +25.269% |
| 2025-05-14 | 25.58 | 25.58 | 25.58 | 25.58 | +0.263% | 0 | +25.287% |
| 2025-05-13 | 25.51 | 25.51 | 25.51 | 25.51 | +0.850% | 0 | +25.617% |
| 2025-05-12 | 25.30 | 25.30 | 25.30 | 25.30 | +1.787% | 0 | +26.684% |
| 2025-05-09 | 24.85 | 24.85 | 24.85 | 24.85 | +0.020% | 0 | +28.948% |
| 2025-05-08 | 24.96 | 24.96 | 24.85 | 24.85 | +0.484% | 103 | +28.974% |
| 2025-05-07 | 24.73 | 24.73 | 24.73 | 24.73 | +0.136% | 0 | +29.598% |
| 2025-05-06 | 24.71 | 24.76 | 24.70 | 24.70 | -0.326% | 201 | +29.774% |
| 2025-05-05 | 24.76 | 24.85 | 24.76 | 24.78 | -0.297% | 1,200 | +29.352% |
| 2025-05-02 | 24.85 | 24.85 | 24.85 | 24.85 | +0.754% | 142 | +28.968% |
| 2025-05-01 | 24.71 | 24.76 | 24.67 | 24.67 | +0.486% | 1,169 | +29.940% |
| 2025-04-30 | 24.55 | 24.55 | 24.55 | 24.55 | +0.079% | 99 | +30.572% |
| 2025-04-29 | 24.55 | 24.56 | 24.53 | 24.53 | +0.254% | 800 | +30.674% |
| 2025-04-28 | 24.46 | 24.46 | 24.46 | 24.46 | -0.009% | 0 | +31.007% |
| 2025-04-25 | 24.47 | 24.47 | 24.47 | 24.47 | +0.179% | 23 | +30.995% |
| 2025-04-24 | 24.34 | 24.42 | 24.32 | 24.42 | +1.682% | 1,800 | +31.230% |
| 2025-04-23 | 24.02 | 24.02 | 24.02 | 24.02 | +1.256% | 0 | +33.437% |
| 2025-04-22 | 23.72 | 23.72 | 23.72 | 23.72 | +1.521% | 0 | +35.113% |
| 2025-04-21 | 23.37 | 23.37 | 23.37 | 23.37 | -1.309% | 0 | +37.169% |
| 2025-04-17 | 23.68 | 23.68 | 23.68 | 23.68 | +0.152% | 0 | +35.373% |
| 2025-04-16 | 23.64 | 23.64 | 23.64 | 23.64 | -1.537% | 0 | +35.578% |
| 2025-04-15 | 24.01 | 24.01 | 24.01 | 24.01 | +0.231% | 0 | +33.494% |
| 2025-04-14 | 23.95 | 23.95 | 23.95 | 23.95 | +0.639% | 0 | +33.803% |
| 2025-04-11 | 23.80 | 23.80 | 23.80 | 23.80 | +1.110% | 0 | +34.658% |
| 2025-04-10 | 23.54 | 23.54 | 23.54 | 23.54 | -2.646% | 0 | +36.154% |
| 2025-04-09 | 24.18 | 24.18 | 24.18 | 24.18 | +7.136% | 0 | +32.551% |
| 2025-04-08 | 22.57 | 22.57 | 22.57 | 22.57 | 0.000% | 0 | +42.010% |