PSTR
PeakShares Sector Rotation ETF
stockNASDAQETF
Market OpenOct 2, 2026 3:59:50 PM EDT
31.31USD+0.474%(+0.15)5,605
PSTR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.30 | 31.35 | 31.30 | 31.31 | +0.478% | 5,605 | 0.000% |
| 2026-10-01 | 31.24 | 31.24 | 31.16 | 31.16 | +0.174% | 745 | +0.478% |
| 2026-09-30 | 31.34 | 31.34 | 31.10 | 31.10 | -0.275% | 3,951 | +0.653% |
| 2026-09-29 | 31.31 | 31.31 | 31.19 | 31.19 | -0.033% | 4,610 | +0.376% |
| 2026-09-28 | 31.39 | 31.41 | 31.12 | 31.20 | -0.918% | 3,395 | +0.343% |
| 2026-09-25 | 31.45 | 31.49 | 31.45 | 31.49 | +0.289% | 502 | -0.579% |
| 2026-09-24 | 31.38 | 31.46 | 31.38 | 31.40 | -0.037% | 1,428 | -0.292% |
| 2026-09-23 | 31.61 | 31.61 | 31.34 | 31.41 | -1.896% | 12,752 | -0.329% |
| 2026-09-22 | 32.23 | 32.23 | 32.02 | 32.02 | -0.176% | 5,354 | -2.219% |
| 2026-09-21 | 31.93 | 32.18 | 31.93 | 32.07 | +1.156% | 2,147 | -2.390% |
| 2026-09-18 | 31.73 | 31.76 | 31.57 | 31.71 | -0.195% | 4,121 | -1.263% |
| 2026-09-17 | 31.84 | 31.84 | 31.68 | 31.77 | +0.899% | 3,028 | -1.455% |
| 2026-09-16 | 31.75 | 31.85 | 31.49 | 31.49 | -0.508% | 2,087 | -0.569% |
| 2026-09-15 | 31.70 | 31.76 | 31.65 | 31.65 | -0.463% | 619 | -1.074% |
| 2026-09-14 | 31.92 | 31.92 | 31.79 | 31.79 | -0.064% | 829 | -1.532% |
| 2026-09-11 | 31.95 | 31.95 | 31.74 | 31.81 | +0.566% | 7,903 | -1.595% |
| 2026-09-10 | 31.70 | 31.73 | 31.63 | 31.63 | -0.534% | 1,003 | -1.037% |
| 2026-09-09 | 31.80 | 31.80 | 31.80 | 31.80 | -0.398% | 167 | -1.566% |
| 2026-09-08 | 31.90 | 32.11 | 31.89 | 31.93 | -0.616% | 2,452 | -1.958% |
| 2026-09-04 | 32.03 | 32.18 | 32.03 | 32.13 | -0.395% | 9,995 | -2.561% |
| 2026-09-03 | 32.23 | 32.26 | 32.19 | 32.26 | +0.928% | 1,076 | -2.946% |
| 2026-09-02 | 31.99 | 31.99 | 31.96 | 31.96 | +0.441% | 981 | -2.046% |
| 2026-09-01 | 31.93 | 31.93 | 31.74 | 31.82 | -0.627% | 2,523 | -1.614% |
| 2026-08-31 | 31.91 | 32.02 | 31.91 | 32.02 | -0.347% | 603 | -2.231% |
| 2026-08-28 | 32.20 | 32.20 | 32.13 | 32.13 | -0.031% | 1,181 | -2.570% |
| 2026-08-27 | 32.22 | 32.22 | 32.01 | 32.14 | +0.478% | 2,171 | -2.600% |
| 2026-08-26 | 32.01 | 32.02 | 31.99 | 31.99 | -0.078% | 532 | -2.134% |
| 2026-08-25 | 32.02 | 32.05 | 31.88 | 32.01 | -0.006% | 3,764 | -2.211% |
| 2026-08-24 | 31.95 | 32.02 | 31.95 | 32.02 | +0.095% | 4,531 | -2.217% |
| 2026-08-21 | 32.04 | 32.10 | 31.89 | 31.99 | +0.479% | 11,383 | -2.123% |
| 2026-08-20 | 32.01 | 32.01 | 31.83 | 31.83 | -0.585% | 1,506 | -1.655% |
| 2026-08-19 | 32.10 | 32.10 | 32.02 | 32.02 | +0.414% | 229 | -2.230% |
| 2026-08-18 | 32.04 | 32.04 | 31.89 | 31.89 | -0.350% | 4,018 | -1.825% |
| 2026-08-17 | 32.15 | 32.15 | 31.93 | 32.00 | -0.621% | 10,311 | -2.168% |
| 2026-08-14 | 32.34 | 32.35 | 32.12 | 32.20 | -0.109% | 13,362 | -2.776% |
| 2026-08-13 | 32.15 | 32.32 | 32.15 | 32.24 | +0.681% | 1,914 | -2.882% |
| 2026-08-12 | 32.07 | 32.12 | 31.89 | 32.02 | -0.144% | 9,140 | -2.221% |
| 2026-08-11 | 32.13 | 32.13 | 31.99 | 32.06 | +0.076% | 5,987 | -2.362% |
| 2026-08-10 | 32.12 | 32.12 | 32.03 | 32.04 | +0.216% | 4,671 | -2.288% |
| 2026-08-07 | 31.93 | 32.01 | 31.93 | 31.97 | +0.809% | 2,614 | -2.077% |
| 2026-08-06 | 31.69 | 31.81 | 31.65 | 31.71 | -0.595% | 6,265 | -1.284% |
| 2026-08-05 | 31.91 | 31.91 | 31.84 | 31.90 | +0.238% | 11,404 | -1.871% |
| 2026-08-04 | 31.79 | 31.87 | 31.79 | 31.83 | +1.297% | 528 | -1.638% |
| 2026-08-03 | 31.40 | 31.50 | 31.40 | 31.42 | +1.360% | 1,565 | -0.363% |
| 2026-07-31 | 30.88 | 31.09 | 30.88 | 31.00 | +0.410% | 14,743 | +0.992% |
| 2026-07-30 | 30.67 | 30.91 | 30.67 | 30.87 | -0.932% | 1,092 | +1.406% |
| 2026-07-29 | 30.78 | 31.52 | 30.75 | 31.16 | +0.782% | 9,423 | +0.461% |
| 2026-07-28 | 30.86 | 31.00 | 30.81 | 30.92 | +0.525% | 9,009 | +1.247% |
| 2026-07-27 | 30.84 | 30.84 | 30.76 | 30.76 | +0.708% | 476 | +1.779% |
| 2026-07-24 | 30.61 | 30.71 | 30.54 | 30.54 | +0.283% | 5,959 | +2.499% |
| 2026-07-23 | 30.47 | 30.47 | 30.46 | 30.46 | -0.945% | 195 | +2.790% |
| 2026-07-22 | 30.88 | 30.88 | 30.69 | 30.75 | -0.107% | 1,970 | +1.818% |
| 2026-07-21 | 30.65 | 30.78 | 30.65 | 30.78 | +0.351% | 199 | +1.709% |
| 2026-07-20 | 30.73 | 30.73 | 30.67 | 30.67 | +0.035% | 136 | +2.066% |
| 2026-07-17 | 30.75 | 30.75 | 30.66 | 30.66 | -0.712% | 395 | +2.101% |
| 2026-07-16 | 30.50 | 31.02 | 30.50 | 30.88 | +0.087% | 3,060 | +1.374% |
| 2026-07-15 | 30.84 | 30.86 | 30.79 | 30.86 | +0.263% | 670 | +1.462% |
| 2026-07-14 | 30.93 | 30.93 | 30.77 | 30.77 | -0.216% | 2,072 | +1.729% |
| 2026-07-13 | 30.84 | 30.84 | 30.82 | 30.84 | -0.380% | 377 | +1.509% |
| 2026-07-10 | 30.88 | 31.00 | 30.88 | 30.96 | +0.422% | 3,610 | +1.124% |
| 2026-07-09 | 30.73 | 30.91 | 30.73 | 30.83 | +0.504% | 1,160 | +1.551% |
| 2026-07-08 | 30.73 | 30.73 | 30.61 | 30.67 | -0.536% | 2,451 | +2.063% |
| 2026-07-07 | 30.93 | 30.93 | 30.82 | 30.84 | +0.131% | 6,414 | +1.516% |
| 2026-07-06 | 30.82 | 30.82 | 30.80 | 30.80 | +0.470% | 201 | +1.648% |
| 2026-07-02 | 30.93 | 30.93 | 30.57 | 30.65 | -1.179% | 4,090 | +2.126% |
| 2026-07-01 | 30.70 | 31.02 | 30.66 | 31.02 | +1.783% | 18,777 | +0.923% |
| 2026-06-30 | 30.49 | 30.57 | 30.43 | 30.48 | +0.188% | 12,800 | +2.722% |
| 2026-06-29 | 30.54 | 30.54 | 30.32 | 30.42 | -1.059% | 15,969 | +2.915% |
| 2026-06-26 | 30.30 | 30.75 | 30.30 | 30.75 | +2.199% | 38,352 | +1.825% |
| 2026-06-25 | 30.18 | 30.19 | 30.03 | 30.08 | -0.156% | 3,142 | +4.064% |
| 2026-06-24 | 30.23 | 30.24 | 29.97 | 30.13 | -0.248% | 2,240 | +3.902% |
| 2026-06-23 | 30.17 | 30.21 | 30.17 | 30.21 | -1.788% | 1,324 | +3.645% |
| 2026-06-22 | 30.71 | 30.83 | 30.71 | 30.76 | -0.563% | 4,698 | +1.792% |
| 2026-06-18 | 30.84 | 30.93 | 30.73 | 30.93 | +0.752% | 4,985 | +1.218% |
| 2026-06-17 | 31.17 | 31.17 | 30.61 | 30.70 | -1.246% | 3,245 | +1.980% |
| 2026-06-16 | 31.23 | 31.23 | 31.06 | 31.09 | -0.353% | 3,049 | +0.709% |
| 2026-06-15 | 31.32 | 31.32 | 31.20 | 31.20 | +0.917% | 2,121 | +0.353% |
| 2026-06-12 | 31.02 | 31.02 | 30.91 | 30.91 | +0.168% | 2,994 | +1.274% |
| 2026-06-11 | 30.51 | 30.86 | 30.51 | 30.86 | +1.181% | 4,096 | +1.444% |
| 2026-06-10 | 30.75 | 30.75 | 30.50 | 30.50 | -0.880% | 2,157 | +2.641% |
| 2026-06-09 | 30.89 | 30.89 | 30.43 | 30.77 | -0.052% | 12,508 | +1.738% |
| 2026-06-08 | 30.93 | 30.93 | 30.79 | 30.79 | +0.073% | 802 | +1.685% |
| 2026-06-05 | 30.94 | 31.10 | 30.77 | 30.77 | -1.632% | 801 | +1.759% |
| 2026-06-04 | 31.19 | 31.29 | 31.19 | 31.28 | +0.644% | 2,459 | +0.098% |
| 2026-06-03 | 31.10 | 31.10 | 31.07 | 31.08 | -0.686% | 3,509 | +0.743% |
| 2026-06-02 | 31.34 | 31.35 | 31.24 | 31.29 | -0.154% | 1,851 | +0.052% |
| 2026-06-01 | 31.25 | 31.42 | 31.23 | 31.34 | +0.375% | 3,513 | -0.103% |
| 2026-05-29 | 31.23 | 31.29 | 31.09 | 31.22 | +0.537% | 12,662 | +0.272% |
| 2026-05-28 | 31.09 | 31.09 | 31.01 | 31.05 | +0.386% | 4,286 | +0.810% |
| 2026-05-27 | 30.94 | 30.94 | 30.94 | 30.94 | -0.479% | 291 | +1.199% |
| 2026-05-26 | 30.98 | 31.08 | 30.98 | 31.08 | +0.928% | 222 | +0.715% |
| 2026-05-22 | 30.80 | 30.94 | 30.79 | 30.80 | +0.390% | 2,486 | +1.649% |
| 2026-05-21 | 30.51 | 30.68 | 30.47 | 30.68 | +0.219% | 10,310 | +2.046% |
| 2026-05-20 | 30.44 | 30.65 | 30.44 | 30.61 | +0.736% | 3,973 | +2.269% |
| 2026-05-19 | 30.45 | 30.49 | 30.32 | 30.39 | -0.166% | 3,587 | +3.022% |
| 2026-05-18 | 30.39 | 30.44 | 30.20 | 30.44 | +0.098% | 6,413 | +2.852% |
| 2026-05-15 | 30.46 | 30.62 | 30.41 | 30.41 | -1.161% | 516 | +2.952% |
| 2026-05-14 | 30.70 | 30.77 | 30.70 | 30.77 | +0.680% | 240 | +1.757% |
| 2026-05-13 | 30.54 | 30.56 | 30.43 | 30.56 | +0.175% | 1,909 | +2.449% |
| 2026-05-12 | 30.41 | 30.57 | 30.38 | 30.50 | +0.030% | 3,150 | +2.628% |
| 2026-05-11 | 30.52 | 30.63 | 30.50 | 30.50 | +0.039% | 477 | +2.659% |
| 2026-05-08 | 30.13 | 30.55 | 30.13 | 30.48 | +0.340% | 4,962 | +2.699% |
| 2026-05-07 | 30.56 | 30.56 | 30.28 | 30.38 | -0.375% | 7,649 | +3.049% |
| 2026-05-06 | 30.32 | 30.49 | 30.32 | 30.49 | +0.831% | 2,151 | +2.662% |
| 2026-05-05 | 30.22 | 30.24 | 30.17 | 30.24 | +0.574% | 1,803 | +3.516% |
| 2026-05-04 | 30.10 | 30.17 | 30.01 | 30.07 | -0.257% | 3,384 | +4.110% |
| 2026-05-01 | 30.15 | 31.35 | 30.00 | 30.15 | +0.630% | 44,718 | +3.843% |
| 2026-04-30 | 29.73 | 29.96 | 29.73 | 29.96 | +0.826% | 266 | +4.497% |
| 2026-04-29 | 29.77 | 29.77 | 29.53 | 29.71 | -0.141% | 3,764 | +5.360% |
| 2026-04-28 | 29.81 | 29.84 | 29.76 | 29.76 | -0.304% | 6,129 | +5.211% |
| 2026-04-27 | 29.80 | 29.91 | 29.80 | 29.85 | +0.003% | 1,027 | +4.892% |
| 2026-04-24 | 29.85 | 29.92 | 29.77 | 29.85 | +0.338% | 5,750 | +4.895% |
| 2026-04-23 | 29.74 | 29.84 | 29.68 | 29.74 | -0.525% | 1,224 | +5.249% |
| 2026-04-22 | 29.88 | 29.91 | 29.83 | 29.90 | +0.642% | 1,767 | +4.696% |
| 2026-04-21 | 29.88 | 29.89 | 29.71 | 29.71 | -0.513% | 1,254 | +5.368% |
| 2026-04-20 | 29.86 | 29.86 | 29.86 | 29.86 | -0.007% | 38 | +4.827% |
| 2026-04-17 | 30.01 | 30.01 | 29.87 | 29.87 | +0.747% | 7,549 | +4.820% |
| 2026-04-16 | 29.71 | 29.71 | 29.64 | 29.64 | +0.290% | 903 | +5.604% |
| 2026-04-15 | 29.46 | 29.56 | 29.46 | 29.56 | +0.625% | 1,074 | +5.909% |
| 2026-04-14 | 29.40 | 29.40 | 29.38 | 29.38 | +0.835% | 860 | +6.572% |
| 2026-04-13 | 28.95 | 29.13 | 28.95 | 29.13 | +1.084% | 281 | +7.461% |
| 2026-04-10 | 28.95 | 28.95 | 28.79 | 28.82 | -0.441% | 1,381 | +8.627% |
| 2026-04-09 | 28.89 | 28.95 | 28.89 | 28.95 | +0.261% | 690 | +8.148% |
| 2026-04-08 | 28.92 | 28.92 | 28.79 | 28.87 | +1.934% | 3,108 | +8.430% |
| 2026-04-07 | 28.30 | 28.32 | 28.13 | 28.32 | -0.138% | 633 | +10.528% |
| 2026-04-06 | 27.95 | 28.46 | 27.95 | 28.36 | +0.367% | 5,723 | +10.375% |
| 2026-04-02 | 28.10 | 28.26 | 28.10 | 28.26 | +0.166% | 2,393 | +10.780% |
| 2026-04-01 | 28.30 | 28.38 | 28.21 | 28.21 | +0.607% | 5,692 | +10.964% |
| 2026-03-31 | 27.68 | 28.04 | 27.65 | 28.04 | +2.674% | 5,188 | +11.637% |
| 2026-03-30 | 27.52 | 27.60 | 27.18 | 27.31 | -0.517% | 3,234 | +14.623% |
| 2026-03-27 | 27.62 | 27.62 | 27.45 | 27.45 | -1.246% | 4,520 | +14.030% |
| 2026-03-26 | 27.95 | 27.95 | 27.80 | 27.80 | -1.584% | 789 | +12.610% |
| 2026-03-25 | 28.38 | 28.38 | 28.23 | 28.25 | +0.318% | 4,049 | +10.826% |
| 2026-03-24 | 28.25 | 28.27 | 28.16 | 28.16 | -0.529% | 1,303 | +11.178% |
| 2026-03-23 | 28.38 | 28.44 | 28.31 | 28.31 | -0.349% | 732 | +10.590% |
| 2026-03-20 | 28.61 | 28.61 | 28.41 | 28.41 | -1.499% | 6,675 | +10.204% |
| 2026-03-19 | 28.70 | 28.84 | 28.70 | 28.84 | -0.053% | 422 | +8.552% |
| 2026-03-18 | 29.01 | 29.06 | 28.86 | 28.86 | -0.900% | 4,775 | +8.495% |
| 2026-03-17 | 29.26 | 29.26 | 29.09 | 29.12 | +0.313% | 6,696 | +7.518% |
| 2026-03-16 | 29.03 | 29.03 | 29.03 | 29.03 | +1.005% | 79 | +7.854% |
| 2026-03-13 | 28.96 | 28.96 | 28.74 | 28.74 | -0.328% | 3,471 | +8.938% |
| 2026-03-12 | 28.97 | 28.97 | 28.83 | 28.83 | -1.187% | 843 | +8.580% |
| 2026-03-11 | 29.28 | 29.28 | 29.15 | 29.18 | +0.046% | 726 | +7.291% |
| 2026-03-10 | 29.31 | 29.36 | 29.17 | 29.17 | -0.346% | 1,957 | +7.341% |
| 2026-03-09 | 28.74 | 29.27 | 28.74 | 29.27 | +0.817% | 1,918 | +6.969% |
| 2026-03-06 | 29.02 | 29.03 | 29.02 | 29.03 | -1.008% | 1,150 | +7.843% |
| 2026-03-05 | 29.14 | 29.33 | 29.14 | 29.33 | -0.543% | 1,547 | +6.756% |
| 2026-03-04 | 29.32 | 29.54 | 29.32 | 29.49 | +0.714% | 2,304 | +6.176% |
| 2026-03-03 | 29.07 | 29.42 | 28.93 | 29.28 | -0.930% | 1,793 | +6.933% |
| 2026-03-02 | 29.56 | 29.59 | 29.43 | 29.55 | +0.003% | 1,192 | +5.938% |
| 2026-02-27 | 29.52 | 29.57 | 29.45 | 29.55 | -0.306% | 2,571 | +5.941% |
| 2026-02-26 | 29.57 | 29.70 | 29.49 | 29.64 | +0.017% | 6,494 | +5.618% |
| 2026-02-25 | 29.53 | 29.64 | 29.53 | 29.64 | +0.582% | 489 | +5.636% |
| 2026-02-24 | 29.38 | 29.50 | 29.37 | 29.46 | +0.690% | 943 | +6.251% |
| 2026-02-23 | 29.26 | 29.26 | 29.26 | 29.26 | -1.102% | 126 | +6.983% |
| 2026-02-20 | 29.60 | 29.63 | 29.48 | 29.59 | +0.368% | 647 | +5.804% |
| 2026-02-19 | 29.51 | 29.51 | 29.48 | 29.48 | -0.174% | 951 | +6.193% |
| 2026-02-18 | 29.09 | 29.61 | 29.09 | 29.53 | +0.628% | 6,085 | +6.008% |
| 2026-02-17 | 29.26 | 29.36 | 29.26 | 29.35 | -0.106% | 1,001 | +6.674% |
| 2026-02-13 | 29.46 | 29.51 | 29.38 | 29.38 | +0.436% | 4,314 | +6.561% |
| 2026-02-12 | 29.50 | 29.50 | 29.25 | 29.25 | -0.978% | 1,357 | +7.025% |
| 2026-02-11 | 29.52 | 29.54 | 29.52 | 29.54 | +0.224% | 360 | +5.979% |
| 2026-02-10 | 29.54 | 29.58 | 29.47 | 29.47 | -0.105% | 716 | +6.216% |
| 2026-02-09 | 29.51 | 29.55 | 29.51 | 29.51 | +0.368% | 870 | +6.104% |
| 2026-02-06 | 29.40 | 29.40 | 29.40 | 29.40 | +1.630% | 148 | +6.495% |
| 2026-02-05 | 28.91 | 29.07 | 28.91 | 28.93 | -0.915% | 6,025 | +8.231% |
| 2026-02-04 | 29.24 | 29.26 | 29.08 | 29.19 | -0.288% | 8,675 | +7.241% |
| 2026-02-03 | 29.53 | 29.53 | 29.21 | 29.28 | -0.805% | 6,125 | +6.931% |
| 2026-02-02 | 29.40 | 29.58 | 29.40 | 29.51 | +0.560% | 12,501 | +6.071% |
| 2026-01-30 | 29.30 | 29.43 | 29.28 | 29.35 | -0.318% | 3,380 | +6.665% |
| 2026-01-29 | 29.32 | 29.46 | 29.31 | 29.44 | +0.114% | 4,967 | +6.326% |
| 2026-01-28 | 29.49 | 29.49 | 29.41 | 29.41 | -0.189% | 1,609 | +6.447% |
| 2026-01-27 | 29.50 | 29.51 | 29.43 | 29.47 | -0.032% | 5,441 | +6.246% |
| 2026-01-26 | 29.41 | 29.48 | 29.41 | 29.48 | +0.286% | 5,259 | +6.212% |
| 2026-01-23 | 29.41 | 29.43 | 29.33 | 29.39 | +0.070% | 2,910 | +6.516% |
| 2026-01-22 | 29.43 | 29.45 | 29.37 | 29.37 | +0.440% | 3,590 | +6.590% |
| 2026-01-21 | 29.12 | 29.29 | 29.12 | 29.24 | +0.896% | 2,778 | +7.059% |
| 2026-01-20 | 29.21 | 29.21 | 28.98 | 28.98 | -1.135% | 1,720 | +8.018% |
| 2026-01-16 | 29.36 | 29.38 | 29.29 | 29.32 | -0.049% | 1,103 | +6.792% |
| 2026-01-15 | 29.38 | 29.40 | 29.33 | 29.33 | +0.140% | 1,926 | +6.740% |
| 2026-01-14 | 29.34 | 29.34 | 29.25 | 29.29 | +0.012% | 2,318 | +6.889% |
| 2026-01-13 | 29.34 | 29.35 | 29.29 | 29.29 | -0.296% | 3,812 | +6.902% |
| 2026-01-12 | 29.42 | 29.43 | 29.37 | 29.37 | +0.080% | 930 | +6.586% |
| 2026-01-09 | 28.94 | 29.35 | 28.94 | 29.35 | +0.441% | 1,060 | +6.671% |
| 2026-01-08 | 29.16 | 29.26 | 29.10 | 29.22 | +0.320% | 3,618 | +7.142% |
| 2026-01-07 | 29.17 | 29.17 | 29.13 | 29.13 | -0.728% | 304 | +7.484% |
| 2026-01-06 | 29.28 | 29.35 | 29.25 | 29.34 | +0.721% | 11,272 | +6.701% |
| 2026-01-05 | 29.17 | 29.24 | 29.13 | 29.13 | +0.474% | 4,695 | +7.471% |
| 2026-01-02 | 28.97 | 29.05 | 28.97 | 28.99 | +0.332% | 1,597 | +7.980% |
| 2025-12-31 | 29.02 | 29.04 | 28.90 | 28.90 | -0.485% | 3,898 | +8.339% |
| 2025-12-30 | 28.98 | 29.11 | 28.98 | 29.04 | +0.048% | 13,945 | +7.814% |
| 2025-12-29 | 29.10 | 29.10 | 29.01 | 29.02 | -0.158% | 1,737 | +7.865% |
| 2025-12-26 | 29.08 | 29.08 | 29.07 | 29.07 | -0.067% | 742 | +7.695% |
| 2025-12-24 | 29.08 | 29.09 | 29.02 | 29.09 | +0.427% | 990 | +7.622% |
| 2025-12-23 | 28.99 | 29.02 | 28.91 | 28.97 | +0.041% | 2,713 | +8.082% |
| 2025-12-22 | 28.70 | 29.00 | 28.70 | 28.95 | +0.503% | 3,146 | +8.127% |
| 2025-12-19 | 28.72 | 28.92 | 28.72 | 28.81 | +0.326% | 5,982 | +8.670% |
| 2025-12-18 | 28.76 | 28.86 | 28.69 | 28.71 | +0.336% | 3,440 | +9.025% |
| 2025-12-17 | 28.81 | 28.81 | 28.62 | 28.62 | -0.422% | 5,734 | +9.391% |
| 2025-12-16 | 28.78 | 28.84 | 28.68 | 28.74 | -1.601% | 6,355 | +8.930% |
| 2025-12-15 | 29.18 | 29.23 | 29.12 | 29.21 | -0.027% | 2,762 | +7.185% |
| 2025-12-12 | 29.30 | 29.31 | 29.18 | 29.22 | -0.306% | 7,653 | +7.156% |
| 2025-12-11 | 29.22 | 29.33 | 29.22 | 29.30 | +0.214% | 1,368 | +6.829% |
| 2025-12-10 | 29.13 | 29.32 | 29.12 | 29.24 | +0.660% | 14,328 | +7.058% |
| 2025-12-09 | 29.14 | 29.14 | 29.05 | 29.05 | +0.025% | 167 | +7.764% |
| 2025-12-08 | 29.13 | 29.13 | 29.04 | 29.04 | -0.417% | 2,400 | +7.791% |
| 2025-12-05 | 29.22 | 29.30 | 29.16 | 29.16 | +0.337% | 1,154 | +7.342% |
| 2025-12-04 | 29.09 | 29.12 | 29.06 | 29.07 | -0.182% | 2,447 | +7.704% |
| 2025-12-03 | 28.98 | 29.13 | 28.98 | 29.12 | +0.623% | 7,551 | +7.508% |
| 2025-12-02 | 28.93 | 29.01 | 28.90 | 28.94 | +0.030% | 5,189 | +8.178% |
| 2025-12-01 | 28.96 | 29.03 | 28.93 | 28.93 | -0.261% | 3,672 | +8.210% |
| 2025-11-28 | 28.63 | 29.04 | 28.63 | 29.01 | +0.382% | 1,001 | +7.927% |
| 2025-11-26 | 28.82 | 28.95 | 28.82 | 28.90 | +0.628% | 3,552 | +8.340% |
| 2025-11-25 | 28.66 | 28.73 | 28.66 | 28.72 | +0.750% | 2,405 | +9.020% |
| 2025-11-24 | 28.14 | 28.57 | 28.14 | 28.50 | +0.832% | 3,877 | +9.838% |
| 2025-11-21 | 28.01 | 28.41 | 28.01 | 28.27 | +0.893% | 11,014 | +10.752% |
| 2025-11-20 | 28.35 | 28.38 | 28.02 | 28.02 | -1.098% | 4,616 | +11.741% |
| 2025-11-19 | 28.42 | 28.42 | 28.24 | 28.33 | -0.090% | 10,796 | +10.514% |
| 2025-11-18 | 28.21 | 28.43 | 28.21 | 28.35 | -0.196% | 4,952 | +10.415% |
| 2025-11-17 | 28.61 | 28.61 | 28.32 | 28.41 | -0.729% | 1,920 | +10.198% |
| 2025-11-14 | 28.70 | 28.70 | 28.57 | 28.62 | -0.068% | 3,160 | +9.395% |
| 2025-11-13 | 28.84 | 28.84 | 28.63 | 28.64 | -0.781% | 2,765 | +9.321% |
| 2025-11-12 | 28.93 | 28.95 | 28.86 | 28.86 | +0.346% | 5,952 | +8.467% |
| 2025-11-11 | 28.64 | 28.80 | 28.60 | 28.76 | +0.146% | 8,070 | +8.843% |
| 2025-11-10 | 28.48 | 28.72 | 28.48 | 28.72 | +0.737% | 181 | +9.001% |
| 2025-11-07 | 28.30 | 28.51 | 28.30 | 28.51 | +0.178% | 331 | +9.804% |
| 2025-11-06 | 28.60 | 28.60 | 28.45 | 28.46 | -0.584% | 9,752 | +10.000% |
| 2025-11-05 | 28.70 | 28.71 | 28.63 | 28.63 | +0.483% | 661 | +9.357% |
| 2025-11-04 | 28.46 | 28.55 | 28.46 | 28.49 | -0.650% | 7,948 | +9.885% |
| 2025-11-03 | 28.73 | 28.74 | 28.53 | 28.68 | -0.129% | 6,438 | +9.171% |
| 2025-10-31 | 28.69 | 28.81 | 28.69 | 28.71 | +0.194% | 9,442 | +9.031% |
| 2025-10-30 | 28.91 | 28.91 | 28.66 | 28.66 | -0.429% | 13,536 | +9.242% |
| 2025-10-29 | 28.67 | 28.81 | 28.67 | 28.78 | -0.424% | 1,358 | +8.773% |
| 2025-10-28 | 29.02 | 29.03 | 28.80 | 28.90 | -0.248% | 523,613 | +8.312% |
| 2025-10-27 | 29.02 | 29.02 | 28.98 | 28.98 | +0.421% | 568 | +8.044% |
| 2025-10-24 | 28.86 | 28.93 | 28.82 | 28.85 | +0.308% | 2,674 | +8.499% |
| 2025-10-23 | 28.78 | 28.78 | 28.73 | 28.77 | +0.276% | 3,362 | +8.833% |
| 2025-10-22 | 28.78 | 28.78 | 28.69 | 28.69 | -0.230% | 2,733 | +9.133% |
| 2025-10-21 | 28.81 | 28.83 | 28.75 | 28.75 | +0.247% | 2,850 | +8.882% |
| 2025-10-20 | 28.66 | 28.68 | 28.65 | 28.68 | +0.699% | 3,977 | +9.152% |
| 2025-10-17 | 28.48 | 28.48 | 28.48 | 28.48 | +0.459% | 5 | +9.915% |
| 2025-10-16 | 28.49 | 28.58 | 28.35 | 28.35 | -0.632% | 3,585 | +10.419% |
| 2025-10-15 | 28.59 | 28.63 | 28.44 | 28.53 | +0.148% | 5,831 | +9.721% |
| 2025-10-14 | 28.28 | 28.49 | 28.28 | 28.49 | +0.290% | 1,513 | +9.884% |
| 2025-10-13 | 28.39 | 28.49 | 28.35 | 28.41 | +0.529% | 1,945 | +10.202% |
| 2025-10-10 | 28.62 | 28.62 | 28.26 | 28.26 | -1.179% | 994 | +10.785% |
| 2025-10-09 | 28.67 | 28.68 | 28.58 | 28.60 | -0.254% | 3,939 | +9.479% |
| 2025-10-08 | 28.74 | 28.75 | 28.66 | 28.67 | -0.180% | 3,029 | +9.202% |
| 2025-10-07 | 28.75 | 28.75 | 28.66 | 28.72 | +0.266% | 3,088 | +9.005% |
| 2025-10-06 | 28.57 | 28.74 | 28.57 | 28.64 | +0.117% | 3,088 | +9.295% |
| 2025-10-03 | 28.71 | 28.75 | 28.61 | 28.61 | +0.159% | 3,708 | +9.422% |
| 2025-10-02 | 28.57 | 28.64 | 28.51 | 28.57 | +0.108% | 8,195 | +9.596% |
| 2025-10-01 | 28.41 | 28.63 | 28.41 | 28.53 | +0.315% | 1,395 | +9.715% |
| 2025-09-30 | 28.47 | 28.49 | 28.34 | 28.44 | +0.245% | 2,941 | +10.060% |
| 2025-09-29 | 28.38 | 28.39 | 28.38 | 28.38 | +0.111% | 616 | +10.329% |
| 2025-09-26 | 28.39 | 29.09 | 28.33 | 28.34 | +0.482% | 15,124 | +10.452% |
| 2025-09-25 | 28.18 | 28.28 | 28.18 | 28.21 | -0.465% | 9,327 | +10.985% |
| 2025-09-24 | 28.44 | 28.44 | 28.34 | 28.34 | +0.025% | 7,617 | +10.469% |
| 2025-09-23 | 28.40 | 28.46 | 28.33 | 28.33 | -1.312% | 6,963 | +10.497% |
| 2025-09-22 | 28.63 | 28.78 | 28.60 | 28.71 | +0.074% | 2,511 | +9.046% |
| 2025-09-19 | 28.65 | 28.74 | 28.65 | 28.69 | -0.074% | 3,358 | +9.127% |
| 2025-09-18 | 28.77 | 28.77 | 28.63 | 28.71 | +0.578% | 6,071 | +9.046% |
| 2025-09-17 | 28.57 | 28.68 | 28.51 | 28.54 | +0.128% | 973 | +9.677% |
| 2025-09-16 | 28.58 | 28.59 | 28.39 | 28.51 | -0.172% | 2,940 | +9.817% |
| 2025-09-15 | 28.62 | 28.65 | 28.49 | 28.56 | -0.005% | 6,857 | +9.629% |
| 2025-09-12 | 28.59 | 28.63 | 28.47 | 28.56 | -0.063% | 3,423 | +9.623% |
| 2025-09-11 | 28.11 | 28.58 | 28.11 | 28.58 | +0.554% | 1,011 | +9.555% |
| 2025-09-10 | 28.41 | 28.46 | 28.35 | 28.42 | +0.076% | 6,302 | +10.162% |
| 2025-09-09 | 28.45 | 28.45 | 28.37 | 28.40 | +0.276% | 851 | +10.246% |
| 2025-09-08 | 28.35 | 28.43 | 28.21 | 28.32 | -0.004% | 11,273 | +10.551% |
| 2025-09-05 | 28.39 | 28.48 | 28.15 | 28.32 | -0.073% | 10,479 | +10.546% |
| 2025-09-04 | 28.53 | 28.53 | 28.18 | 28.34 | +0.391% | 420 | +10.465% |
| 2025-09-03 | 28.37 | 28.37 | 28.10 | 28.23 | -0.144% | 5,247 | +10.897% |
| 2025-09-02 | 28.30 | 28.30 | 28.14 | 28.27 | -0.389% | 4,981 | +10.737% |
| 2025-08-29 | 28.39 | 28.39 | 28.38 | 28.38 | +0.088% | 6,569 | +10.306% |
| 2025-08-28 | 28.34 | 28.42 | 28.31 | 28.36 | +0.181% | 3,184 | +10.403% |
| 2025-08-27 | 28.22 | 28.37 | 28.22 | 28.31 | +0.211% | 8,201 | +10.602% |
| 2025-08-26 | 28.20 | 28.33 | 28.13 | 28.25 | +0.078% | 19,626 | +10.836% |
| 2025-08-25 | 28.29 | 28.30 | 28.22 | 28.22 | -0.297% | 3,187 | +10.922% |
| 2025-08-22 | 28.38 | 28.38 | 28.31 | 28.31 | +0.877% | 174 | +10.592% |
| 2025-08-21 | 28.12 | 28.13 | 27.96 | 28.06 | -0.301% | 5,610 | +11.562% |
| 2025-08-20 | 28.05 | 28.18 | 28.05 | 28.15 | +0.301% | 2,259 | +11.227% |
| 2025-08-19 | 28.22 | 28.24 | 27.98 | 28.06 | -0.119% | 3,936 | +11.562% |
| 2025-08-18 | 28.17 | 28.17 | 28.09 | 28.09 | +0.064% | 477 | +11.430% |
| 2025-08-15 | 28.14 | 28.14 | 28.08 | 28.08 | +0.203% | 950 | +11.501% |
| 2025-08-14 | 28.04 | 28.10 | 27.95 | 28.02 | -0.155% | 4,451 | +11.728% |
| 2025-08-13 | 27.91 | 28.08 | 27.91 | 28.06 | +0.448% | 3,687 | +11.555% |
| 2025-08-12 | 27.93 | 27.99 | 27.88 | 27.94 | +0.794% | 37,378 | +12.056% |
| 2025-08-11 | 27.79 | 27.81 | 27.72 | 27.72 | -0.115% | 6,770 | +12.945% |
| 2025-08-08 | 27.72 | 27.79 | 27.69 | 27.75 | +0.315% | 2,326 | +12.816% |
| 2025-08-07 | 27.61 | 27.69 | 27.61 | 27.66 | -0.120% | 770 | +13.170% |
| 2025-08-06 | 27.74 | 27.75 | 27.70 | 27.70 | +0.179% | 6,892 | +13.034% |
| 2025-08-05 | 27.65 | 27.65 | 27.65 | 27.65 | -0.224% | 1,622 | +13.236% |
| 2025-08-04 | 27.71 | 27.71 | 27.71 | 27.71 | +0.751% | 0 | +12.982% |
| 2025-08-01 | 27.50 | 27.50 | 27.50 | 27.50 | -0.518% | 6 | +13.831% |
| 2025-07-31 | 27.81 | 27.81 | 27.65 | 27.65 | -0.958% | 259 | +13.241% |
| 2025-07-30 | 27.86 | 28.16 | 27.79 | 27.91 | +0.076% | 29,400 | +12.156% |
| 2025-07-29 | 27.62 | 28.00 | 27.62 | 27.89 | -0.280% | 3,844 | +12.242% |
| 2025-07-28 | 28.07 | 28.07 | 27.92 | 27.97 | -0.183% | 3,142 | +11.928% |
| 2025-07-25 | 28.04 | 28.07 | 27.94 | 28.02 | +0.154% | 5,519 | +11.723% |
| 2025-07-24 | 28.08 | 28.08 | 27.96 | 27.98 | -0.039% | 9,068 | +11.895% |
| 2025-07-23 | 27.97 | 28.02 | 27.97 | 27.99 | +0.511% | 3,951 | +11.851% |
| 2025-07-22 | 27.87 | 27.87 | 27.85 | 27.85 | +0.202% | 2,000 | +12.423% |
| 2025-07-21 | 27.85 | 27.85 | 27.75 | 27.79 | +0.055% | 902 | +12.649% |
| 2025-07-18 | 27.88 | 27.88 | 27.77 | 27.78 | -0.016% | 6,211 | +12.712% |
| 2025-07-17 | 27.80 | 27.81 | 27.75 | 27.78 | +0.215% | 2,158 | +12.694% |
| 2025-07-16 | 27.61 | 27.84 | 27.61 | 27.72 | -0.126% | 580 | +12.936% |
| 2025-07-15 | 27.94 | 27.94 | 27.67 | 27.76 | -0.266% | 4,050 | +12.794% |
| 2025-07-14 | 27.94 | 27.94 | 27.77 | 27.83 | +0.166% | 312 | +12.494% |
| 2025-07-11 | 27.91 | 27.96 | 27.64 | 27.78 | -0.285% | 1,808 | +12.680% |
| 2025-07-10 | 27.62 | 27.91 | 27.62 | 27.86 | +0.251% | 1,864 | +12.359% |
| 2025-07-09 | 27.72 | 27.86 | 27.66 | 27.79 | +0.130% | 4,016 | +12.641% |
| 2025-07-08 | 27.81 | 27.89 | 27.61 | 27.76 | +0.170% | 2,099 | +12.788% |
| 2025-07-07 | 27.87 | 27.88 | 27.64 | 27.71 | -0.397% | 5,442 | +12.980% |
| 2025-07-03 | 27.98 | 27.98 | 27.82 | 27.82 | +0.313% | 151 | +12.531% |
| 2025-07-02 | 27.85 | 27.85 | 27.69 | 27.73 | -0.196% | 10,742 | +12.884% |
| 2025-07-01 | 27.62 | 27.87 | 27.53 | 27.79 | +0.036% | 6,135 | +12.663% |
| 2025-06-30 | 27.79 | 28.02 | 27.56 | 27.78 | +0.602% | 6,047 | +12.703% |
| 2025-06-27 | 27.61 | 27.74 | 27.44 | 27.61 | +0.423% | 41,837 | +13.381% |
| 2025-06-26 | 27.46 | 27.56 | 27.43 | 27.50 | +0.294% | 3,906 | +13.861% |
| 2025-06-25 | 27.52 | 27.52 | 27.30 | 27.41 | -0.297% | 6,522 | +14.196% |
| 2025-06-24 | 27.51 | 27.55 | 27.44 | 27.50 | +0.449% | 3,732 | +13.856% |
| 2025-06-23 | 27.27 | 27.37 | 27.27 | 27.37 | -0.851% | 1,174 | +14.367% |
| 2025-06-20 | 27.66 | 27.66 | 27.58 | 27.61 | -0.006% | 604 | +13.394% |
| 2025-06-18 | 27.62 | 27.62 | 27.56 | 27.61 | +0.089% | 3,888 | +13.387% |
| 2025-06-17 | 27.64 | 27.64 | 27.57 | 27.59 | -0.363% | 6,220 | +13.488% |
| 2025-06-16 | 27.76 | 27.76 | 27.69 | 27.69 | +0.468% | 2,211 | +13.076% |
| 2025-06-13 | 27.60 | 27.66 | 27.56 | 27.56 | -0.458% | 1,736 | +13.604% |
| 2025-06-12 | 27.72 | 27.72 | 27.68 | 27.68 | +0.208% | 219 | +13.084% |
| 2025-06-11 | 27.75 | 27.75 | 27.62 | 27.63 | -0.039% | 21,872 | +13.319% |
| 2025-06-10 | 27.63 | 27.64 | 27.56 | 27.64 | +0.246% | 1,102 | +13.274% |
| 2025-06-09 | 29.76 | 29.76 | 27.57 | 27.57 | +0.049% | 842 | +13.553% |
| 2025-06-06 | 27.53 | 27.56 | 27.53 | 27.56 | +0.243% | 287 | +13.609% |
| 2025-06-05 | 27.56 | 27.56 | 27.48 | 27.49 | +0.084% | 942 | +13.885% |
| 2025-06-04 | 27.43 | 27.54 | 27.42 | 27.47 | -0.235% | 1,822 | +13.982% |
| 2025-06-03 | 27.54 | 27.55 | 27.43 | 27.53 | +0.467% | 1,195 | +13.714% |
| 2025-06-02 | 27.40 | 27.50 | 27.40 | 27.40 | +0.115% | 3,723 | +14.245% |
| 2025-05-30 | 27.34 | 27.37 | 27.34 | 27.37 | +0.285% | 227 | +14.377% |
| 2025-05-29 | 27.28 | 27.35 | 27.28 | 27.29 | -0.009% | 1,580 | +14.703% |
| 2025-05-28 | 27.30 | 27.30 | 27.30 | 27.30 | -0.671% | 56 | +14.693% |
| 2025-05-27 | 27.33 | 27.48 | 27.33 | 27.48 | +0.807% | 7,423 | +13.924% |
| 2025-05-23 | 27.14 | 27.26 | 27.00 | 27.26 | +0.390% | 60,910 | +14.843% |
| 2025-05-22 | 27.20 | 27.28 | 27.07 | 27.15 | -0.047% | 12,264 | +15.290% |
| 2025-05-21 | 27.28 | 27.39 | 27.17 | 27.17 | -1.175% | 3,354 | +15.236% |
| 2025-05-20 | 27.42 | 27.49 | 27.39 | 27.49 | +0.402% | 7,604 | +13.882% |
| 2025-05-19 | 27.38 | 27.50 | 27.27 | 27.38 | +0.079% | 3,164 | +14.340% |
| 2025-05-16 | 27.23 | 27.44 | 27.23 | 27.36 | +0.526% | 5,584 | +14.430% |
| 2025-05-15 | 27.07 | 27.30 | 27.07 | 27.22 | +0.298% | 5,257 | +15.032% |
| 2025-05-14 | 27.06 | 27.25 | 27.04 | 27.13 | -0.270% | 8,711 | +15.374% |
| 2025-05-13 | 27.27 | 27.32 | 27.21 | 27.21 | -0.112% | 979 | +15.063% |
| 2025-05-12 | 27.40 | 27.41 | 27.22 | 27.24 | +1.373% | 2,131 | +14.934% |
| 2025-05-09 | 26.99 | 26.99 | 26.87 | 26.87 | +0.521% | 3,360 | +16.513% |
| 2025-05-08 | 26.64 | 26.99 | 26.64 | 26.73 | -0.313% | 4,231 | +17.120% |
| 2025-05-07 | 26.84 | 26.84 | 26.81 | 26.81 | +0.288% | 166 | +16.754% |
| 2025-05-06 | 26.74 | 26.74 | 26.74 | 26.74 | -0.491% | 0 | +17.090% |
| 2025-05-05 | 26.84 | 26.94 | 26.84 | 26.87 | -0.194% | 909 | +16.515% |
| 2025-05-02 | 27.01 | 27.05 | 26.92 | 26.92 | +0.817% | 2,304 | +16.289% |
| 2025-05-01 | 26.91 | 26.93 | 26.70 | 26.70 | +0.247% | 2,800 | +17.239% |
| 2025-04-30 | 26.56 | 26.75 | 26.33 | 26.64 | +0.214% | 6,940 | +17.529% |
| 2025-04-29 | 26.45 | 26.59 | 26.38 | 26.58 | -0.095% | 3,753 | +17.781% |
| 2025-04-28 | 26.59 | 26.62 | 26.50 | 26.61 | +0.360% | 9,934 | +17.669% |
| 2025-04-25 | 26.30 | 27.18 | 26.30 | 26.51 | +0.340% | 23,311 | +18.093% |
| 2025-04-24 | 26.33 | 26.42 | 26.26 | 26.42 | +1.381% | 2,231 | +18.494% |
| 2025-04-23 | 26.59 | 26.59 | 25.90 | 26.06 | +1.592% | 10,865 | +20.131% |
| 2025-04-22 | 25.57 | 25.87 | 25.52 | 25.65 | +2.442% | 24,084 | +22.044% |
| 2025-04-21 | 25.26 | 25.26 | 24.95 | 25.04 | -2.485% | 3,365 | +25.025% |
| 2025-04-17 | 25.57 | 26.44 | 25.57 | 25.68 | +1.055% | 5,821 | +21.918% |
| 2025-04-16 | 25.27 | 25.74 | 25.27 | 25.41 | -1.873% | 7,550 | +23.204% |
| 2025-04-15 | 26.10 | 26.10 | 25.79 | 25.89 | +0.393% | 3,299 | +20.897% |
| 2025-04-14 | 25.76 | 25.79 | 25.76 | 25.79 | 0.000% | 331 | +21.372% |