PTNQ
Pacer Trendpilot 100 ETF
stockNASDAQETF
Market OpenOct 2, 2026 3:59:50 PM EDT
90.34USD-0.037%(-0.03)30,066
90.82Bid90.94Ask0.12SpreadPTNQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 90.54 | 90.94 | 90.24 | 90.37 | +1.009% | 29,176 | 0.000% |
| 2026-10-01 | 89.45 | 89.72 | 88.89 | 89.47 | +0.314% | 34,060 | +1.009% |
| 2026-09-30 | 89.69 | 89.80 | 89.19 | 89.19 | +0.236% | 86,211 | +1.326% |
| 2026-09-29 | 89.43 | 89.43 | 88.75 | 88.98 | +0.156% | 42,103 | +1.566% |
| 2026-09-28 | 89.42 | 89.42 | 88.56 | 88.84 | -1.065% | 27,171 | +1.724% |
| 2026-09-25 | 89.48 | 89.89 | 89.36 | 89.80 | +0.418% | 16,296 | +0.640% |
| 2026-09-24 | 88.77 | 89.53 | 88.67 | 89.42 | -0.084% | 11,184 | +1.061% |
| 2026-09-23 | 90.22 | 90.22 | 89.08 | 89.50 | -0.721% | 29,598 | +0.976% |
| 2026-09-22 | 89.30 | 90.15 | 89.30 | 90.15 | +0.781% | 26,873 | +0.248% |
| 2026-09-21 | 87.76 | 89.56 | 87.76 | 89.45 | +2.872% | 227,204 | +1.031% |
| 2026-09-18 | 86.69 | 86.95 | 86.17 | 86.95 | +0.607% | 23,900 | +3.932% |
| 2026-09-17 | 86.25 | 86.52 | 86.12 | 86.43 | +1.814% | 15,515 | +4.563% |
| 2026-09-16 | 85.27 | 85.77 | 84.53 | 84.89 | +0.017% | 22,461 | +6.460% |
| 2026-09-15 | 85.52 | 85.52 | 84.83 | 84.87 | -0.732% | 16,282 | +6.478% |
| 2026-09-14 | 84.70 | 85.85 | 84.70 | 85.50 | -0.786% | 20,464 | +5.699% |
| 2026-09-11 | 86.24 | 86.42 | 86.10 | 86.18 | +0.922% | 11,187 | +4.868% |
| 2026-09-10 | 85.23 | 85.73 | 85.23 | 85.39 | -1.026% | 13,008 | +5.834% |
| 2026-09-09 | 86.27 | 86.65 | 86.16 | 86.28 | -0.275% | 12,311 | +4.749% |
| 2026-09-08 | 86.75 | 86.95 | 86.50 | 86.51 | -0.157% | 12,527 | +4.461% |
| 2026-09-04 | 86.55 | 86.81 | 86.38 | 86.65 | +0.247% | 8,012 | +4.297% |
| 2026-09-03 | 85.60 | 86.62 | 85.60 | 86.44 | +1.131% | 7,701 | +4.554% |
| 2026-09-02 | 85.08 | 85.52 | 85.08 | 85.47 | +0.243% | 11,692 | +5.737% |
| 2026-09-01 | 85.25 | 85.64 | 85.10 | 85.26 | -1.294% | 13,419 | +5.995% |
| 2026-08-31 | 86.09 | 86.46 | 85.98 | 86.38 | +0.058% | 22,525 | +4.623% |
| 2026-08-28 | 86.69 | 87.25 | 86.27 | 86.33 | -0.699% | 17,594 | +4.683% |
| 2026-08-27 | 86.34 | 86.94 | 86.18 | 86.94 | +1.403% | 21,750 | +3.952% |
| 2026-08-26 | 85.33 | 85.95 | 85.33 | 85.73 | +0.016% | 20,470 | +5.411% |
| 2026-08-25 | 85.63 | 85.98 | 85.29 | 85.72 | +0.637% | 17,725 | +5.428% |
| 2026-08-24 | 85.47 | 85.50 | 84.73 | 85.18 | -0.971% | 33,065 | +6.100% |
| 2026-08-21 | 86.41 | 86.41 | 85.51 | 86.01 | +0.374% | 44,386 | +5.070% |
| 2026-08-20 | 85.80 | 86.18 | 85.44 | 85.69 | -0.820% | 242,140 | +5.463% |
| 2026-08-19 | 86.67 | 86.68 | 85.91 | 86.40 | -0.118% | 52,049 | +4.598% |
| 2026-08-18 | 86.73 | 87.00 | 86.39 | 86.50 | -1.680% | 17,036 | +4.475% |
| 2026-08-17 | 88.27 | 88.54 | 87.94 | 87.98 | -0.113% | 31,233 | +2.720% |
| 2026-08-14 | 88.52 | 88.52 | 87.82 | 88.08 | -0.172% | 12,896 | +2.604% |
| 2026-08-13 | 87.34 | 88.46 | 87.34 | 88.23 | +1.136% | 18,103 | +2.427% |
| 2026-08-12 | 87.58 | 87.58 | 87.17 | 87.24 | +0.766% | 17,010 | +3.591% |
| 2026-08-11 | 87.13 | 87.13 | 86.32 | 86.58 | -0.327% | 16,966 | +4.385% |
| 2026-08-10 | 86.90 | 87.35 | 86.86 | 86.86 | -0.407% | 23,410 | +4.043% |
| 2026-08-07 | 86.65 | 87.23 | 86.55 | 87.22 | +1.156% | 25,618 | +3.619% |
| 2026-08-06 | 85.59 | 86.56 | 85.59 | 86.22 | -0.404% | 209,309 | +4.817% |
| 2026-08-05 | 87.48 | 87.59 | 86.50 | 86.57 | -0.758% | 19,473 | +4.393% |
| 2026-08-04 | 85.53 | 87.47 | 85.53 | 87.23 | +3.352% | 77,458 | +3.602% |
| 2026-08-03 | 82.75 | 84.51 | 82.75 | 84.40 | +1.701% | 20,031 | +7.075% |
| 2026-07-31 | 83.42 | 83.78 | 82.14 | 82.99 | +0.622% | 40,663 | +8.896% |
| 2026-07-30 | 81.32 | 82.58 | 81.30 | 82.48 | +3.394% | 24,333 | +9.573% |
| 2026-07-29 | 81.29 | 81.93 | 79.74 | 79.77 | -2.127% | 41,627 | +13.292% |
| 2026-07-28 | 81.36 | 81.86 | 80.54 | 81.50 | -0.901% | 52,048 | +10.883% |
| 2026-07-27 | 83.47 | 83.47 | 81.61 | 82.24 | -0.257% | 51,981 | +9.883% |
| 2026-07-24 | 83.30 | 83.30 | 82.33 | 82.46 | -1.212% | 24,473 | +9.600% |
| 2026-07-23 | 83.79 | 84.20 | 83.07 | 83.47 | -1.948% | 45,581 | +8.272% |
| 2026-07-22 | 84.93 | 85.53 | 84.93 | 85.13 | -0.492% | 18,479 | +6.162% |
| 2026-07-21 | 85.11 | 85.60 | 84.85 | 85.55 | +1.952% | 31,319 | +5.640% |
| 2026-07-20 | 84.52 | 84.86 | 83.89 | 83.91 | -0.081% | 44,127 | +7.702% |
| 2026-07-17 | 83.31 | 84.51 | 83.09 | 83.98 | -1.319% | 25,261 | +7.616% |
| 2026-07-16 | 85.98 | 85.98 | 84.82 | 85.10 | -1.664% | 19,674 | +6.196% |
| 2026-07-15 | 87.22 | 87.22 | 85.70 | 86.54 | -0.389% | 20,677 | +4.430% |
| 2026-07-14 | 86.75 | 87.03 | 86.35 | 86.88 | +1.126% | 29,962 | +4.024% |
| 2026-07-13 | 86.55 | 86.63 | 85.66 | 85.91 | -1.808% | 38,013 | +5.195% |
| 2026-07-10 | 86.83 | 87.57 | 86.83 | 87.49 | +0.325% | 22,079 | +3.293% |
| 2026-07-09 | 86.53 | 87.28 | 86.53 | 87.21 | +1.558% | 8,680 | +3.629% |
| 2026-07-08 | 84.98 | 85.87 | 84.58 | 85.87 | +0.398% | 18,208 | +5.243% |
| 2026-07-07 | 86.03 | 86.04 | 85.19 | 85.53 | -1.890% | 17,463 | +5.662% |
| 2026-07-06 | 86.72 | 87.55 | 86.71 | 87.18 | +1.355% | 20,382 | +3.665% |
| 2026-07-02 | 87.46 | 87.96 | 85.38 | 86.01 | -1.655% | 21,273 | +5.070% |
| 2026-07-01 | 87.67 | 88.26 | 87.46 | 87.46 | -1.342% | 31,306 | +3.331% |
| 2026-06-30 | 87.26 | 88.96 | 87.26 | 88.65 | +1.486% | 35,362 | +1.944% |
| 2026-06-29 | 86.06 | 87.38 | 85.29 | 87.35 | +2.137% | 28,794 | +3.459% |
| 2026-06-26 | 85.17 | 86.14 | 85.01 | 85.52 | -0.968% | 24,133 | +5.670% |
| 2026-06-25 | 87.27 | 87.28 | 85.35 | 86.36 | +0.782% | 22,915 | +4.647% |
| 2026-06-24 | 86.17 | 86.72 | 85.07 | 85.69 | -0.607% | 21,695 | +5.465% |
| 2026-06-23 | 86.18 | 87.08 | 86.03 | 86.21 | -3.229% | 24,375 | +4.825% |
| 2026-06-22 | 89.58 | 89.65 | 88.71 | 89.09 | 0.000% | 91,788 | +1.440% |
| 2026-06-18 | 88.74 | 89.30 | 88.55 | 89.09 | +2.295% | 8,955 | +1.440% |
| 2026-06-17 | 88.47 | 88.59 | 86.91 | 87.09 | -1.086% | 14,323 | +3.768% |
| 2026-06-16 | 89.57 | 89.64 | 88.03 | 88.05 | -1.647% | 45,064 | +2.641% |
| 2026-06-15 | 88.84 | 89.72 | 88.81 | 89.52 | +2.916% | 18,675 | +0.950% |
| 2026-06-12 | 86.37 | 87.12 | 85.86 | 86.99 | +0.666% | 18,598 | +3.894% |
| 2026-06-11 | 84.16 | 86.41 | 84.10 | 86.41 | +3.131% | 18,435 | +4.587% |
| 2026-06-10 | 84.49 | 85.58 | 83.55 | 83.79 | -1.727% | 80,808 | +7.861% |
| 2026-06-09 | 87.08 | 87.08 | 82.78 | 85.26 | -1.205% | 23,191 | +5.998% |
| 2026-06-08 | 86.37 | 87.14 | 86.03 | 86.30 | +1.363% | 18,986 | +4.720% |
| 2026-06-05 | 88.14 | 88.14 | 84.93 | 85.14 | -4.634% | 27,689 | +6.148% |
| 2026-06-04 | 88.75 | 89.64 | 88.39 | 89.28 | -0.517% | 32,230 | +1.229% |
| 2026-06-03 | 89.98 | 90.15 | 89.33 | 89.74 | -0.200% | 26,100 | +0.705% |
| 2026-06-02 | 89.60 | 89.96 | 89.26 | 89.92 | +0.419% | 21,154 | +0.504% |
| 2026-06-01 | 88.79 | 89.80 | 88.77 | 89.55 | +0.591% | 57,275 | +0.925% |
| 2026-05-29 | 88.89 | 89.28 | 88.70 | 89.02 | +0.392% | 36,773 | +1.521% |
| 2026-05-28 | 87.85 | 88.81 | 87.60 | 88.67 | +0.822% | 12,168 | +1.918% |
| 2026-05-27 | 88.27 | 88.30 | 87.51 | 87.95 | -0.228% | 16,287 | +2.756% |
| 2026-05-26 | 87.39 | 88.15 | 87.26 | 88.15 | +1.990% | 20,934 | +2.522% |
| 2026-05-22 | 86.44 | 86.93 | 86.40 | 86.43 | +0.453% | 119,582 | +4.562% |
| 2026-05-21 | 85.31 | 86.30 | 85.19 | 86.04 | -0.012% | 18,398 | +5.036% |
| 2026-05-20 | 84.92 | 86.05 | 84.92 | 86.05 | +1.833% | 16,375 | +5.024% |
| 2026-05-19 | 84.50 | 85.14 | 84.10 | 84.50 | -0.596% | 16,952 | +6.950% |
| 2026-05-18 | 85.70 | 85.79 | 84.33 | 85.01 | -0.530% | 32,489 | +6.312% |
| 2026-05-15 | 85.60 | 86.17 | 85.28 | 85.46 | -1.473% | 23,046 | +5.748% |
| 2026-05-14 | 86.08 | 87.00 | 86.08 | 86.74 | +0.720% | 17,997 | +4.191% |
| 2026-05-13 | 85.64 | 86.36 | 85.17 | 86.12 | +1.078% | 177,892 | +4.941% |
| 2026-05-12 | 85.33 | 85.47 | 83.88 | 85.20 | -0.877% | 35,820 | +6.073% |
| 2026-05-11 | 85.55 | 86.13 | 85.55 | 85.95 | +0.310% | 17,210 | +5.143% |
| 2026-05-08 | 84.82 | 85.77 | 84.82 | 85.69 | +2.313% | 26,366 | +5.469% |
| 2026-05-07 | 84.05 | 84.42 | 83.41 | 83.75 | -0.108% | 15,389 | +7.909% |
| 2026-05-06 | 82.95 | 83.84 | 82.94 | 83.84 | +2.047% | 20,054 | +7.793% |
| 2026-05-05 | 81.84 | 82.32 | 81.84 | 82.16 | +1.359% | 29,844 | +10.000% |
| 2026-05-04 | 81.25 | 81.56 | 80.75 | 81.06 | -0.238% | 35,278 | +11.494% |
| 2026-05-01 | 81.00 | 81.58 | 81.00 | 81.25 | +0.904% | 38,487 | +11.228% |
| 2026-04-30 | 80.13 | 80.59 | 79.37 | 80.52 | +1.040% | 55,135 | +12.234% |
| 2026-04-29 | 79.34 | 79.81 | 79.20 | 79.69 | +0.490% | 155,736 | +13.401% |
| 2026-04-28 | 79.18 | 79.53 | 78.83 | 79.30 | -0.962% | 16,004 | +13.957% |
| 2026-04-27 | 80.04 | 80.08 | 79.68 | 80.08 | +0.010% | 64,282 | +12.861% |
| 2026-04-24 | 79.36 | 80.10 | 79.25 | 80.07 | +1.917% | 25,070 | +12.872% |
| 2026-04-23 | 78.87 | 79.14 | 77.87 | 78.56 | -0.517% | 21,920 | +15.036% |
| 2026-04-22 | 78.31 | 79.00 | 78.30 | 78.97 | +1.749% | 18,237 | +14.441% |
| 2026-04-21 | 78.05 | 78.27 | 77.56 | 77.61 | -0.447% | 21,129 | +16.442% |
| 2026-04-20 | 78.08 | 78.08 | 77.63 | 77.96 | -0.284% | 44,151 | +15.922% |
| 2026-04-17 | 77.79 | 78.41 | 77.79 | 78.18 | +1.228% | 35,554 | +15.593% |
| 2026-04-16 | 77.02 | 77.41 | 76.72 | 77.23 | +0.482% | 107,237 | +17.013% |
| 2026-04-15 | 76.35 | 76.90 | 76.28 | 76.86 | +0.812% | 57,023 | +17.576% |
| 2026-04-14 | 75.87 | 76.32 | 75.84 | 76.24 | +0.891% | 21,989 | +18.531% |
| 2026-04-13 | 75.00 | 75.58 | 75.00 | 75.57 | +0.554% | 18,331 | +19.587% |
| 2026-04-10 | 75.18 | 75.32 | 75.05 | 75.16 | +0.073% | 18,302 | +20.249% |
| 2026-04-09 | 74.79 | 75.18 | 74.65 | 75.10 | +0.447% | 15,112 | +20.337% |
| 2026-04-08 | 74.92 | 75.14 | 74.60 | 74.77 | +1.472% | 23,399 | +20.875% |
| 2026-04-07 | 73.50 | 73.71 | 73.08 | 73.68 | +0.009% | 20,070 | +22.655% |
| 2026-04-06 | 73.61 | 73.75 | 73.48 | 73.67 | +0.282% | 39,250 | +22.666% |
| 2026-04-02 | 72.72 | 73.52 | 72.64 | 73.47 | +0.079% | 19,342 | +23.011% |
| 2026-04-01 | 73.34 | 73.63 | 73.25 | 73.41 | +0.616% | 37,050 | +23.109% |
| 2026-03-31 | 72.11 | 73.01 | 72.11 | 72.96 | +1.657% | 54,480 | +23.867% |
| 2026-03-30 | 72.27 | 72.35 | 71.56 | 71.77 | -0.425% | 52,746 | +25.919% |
| 2026-03-27 | 73.11 | 73.11 | 71.94 | 72.08 | -1.869% | 57,792 | +25.383% |
| 2026-03-26 | 74.68 | 74.81 | 73.40 | 73.45 | -2.328% | 31,700 | +23.040% |
| 2026-03-25 | 75.61 | 75.69 | 75.00 | 75.20 | +0.668% | 32,445 | +20.176% |
| 2026-03-24 | 74.86 | 75.17 | 74.64 | 74.70 | -0.880% | 28,805 | +20.979% |
| 2026-03-23 | 75.59 | 76.14 | 75.12 | 75.36 | +1.323% | 32,897 | +19.915% |
| 2026-03-20 | 75.58 | 75.58 | 74.05 | 74.38 | -1.976% | 29,115 | +21.502% |
| 2026-03-19 | 75.31 | 76.16 | 75.11 | 75.88 | -0.279% | 58,293 | +19.100% |
| 2026-03-18 | 76.99 | 77.12 | 76.08 | 76.09 | -1.409% | 22,552 | +18.768% |
| 2026-03-17 | 77.08 | 77.41 | 77.07 | 77.18 | +0.509% | 15,060 | +17.094% |
| 2026-03-16 | 76.68 | 77.02 | 76.64 | 76.79 | +1.125% | 36,016 | +17.690% |
| 2026-03-13 | 76.64 | 77.18 | 75.78 | 75.93 | -0.564% | 14,150 | +19.015% |
| 2026-03-12 | 77.17 | 77.21 | 76.36 | 76.36 | -1.780% | 24,020 | +18.344% |
| 2026-03-11 | 77.92 | 78.10 | 77.47 | 77.75 | +0.099% | 20,035 | +16.237% |
| 2026-03-10 | 77.83 | 78.40 | 77.65 | 77.67 | -0.086% | 15,520 | +16.352% |
| 2026-03-09 | 76.01 | 77.78 | 75.69 | 77.74 | +1.269% | 42,731 | +16.252% |
| 2026-03-06 | 76.74 | 77.47 | 76.67 | 76.77 | -1.439% | 25,173 | +17.727% |
| 2026-03-05 | 77.65 | 78.11 | 77.09 | 77.89 | -0.364% | 21,019 | +16.033% |
| 2026-03-04 | 77.23 | 78.43 | 77.23 | 78.17 | +1.583% | 28,444 | +15.610% |
| 2026-03-03 | 76.24 | 77.20 | 75.81 | 76.95 | -1.185% | 40,987 | +17.440% |
| 2026-03-02 | 76.58 | 78.07 | 76.58 | 77.88 | +0.265% | 38,485 | +16.048% |
| 2026-02-27 | 77.10 | 77.76 | 77.10 | 77.67 | -0.303% | 25,622 | +16.355% |
| 2026-02-26 | 78.72 | 78.72 | 77.38 | 77.91 | -1.220% | 33,260 | +16.002% |
| 2026-02-25 | 78.10 | 78.93 | 78.10 | 78.87 | +1.402% | 20,697 | +14.587% |
| 2026-02-24 | 76.98 | 77.89 | 76.98 | 77.78 | +1.166% | 20,527 | +16.193% |
| 2026-02-23 | 77.53 | 77.53 | 76.67 | 76.88 | -1.278% | 26,802 | +17.548% |
| 2026-02-20 | 77.02 | 78.06 | 77.02 | 77.88 | +0.945% | 77,435 | +16.045% |
| 2026-02-19 | 77.09 | 77.45 | 76.88 | 77.15 | -0.552% | 32,240 | +17.142% |
| 2026-02-18 | 76.98 | 78.01 | 76.91 | 77.58 | +0.912% | 44,227 | +16.496% |
| 2026-02-17 | 76.50 | 77.22 | 76.16 | 76.88 | -0.116% | 176,069 | +17.558% |
| 2026-02-13 | 76.85 | 77.55 | 76.40 | 76.96 | +0.123% | 22,503 | +17.422% |
| 2026-02-12 | 78.73 | 78.73 | 76.81 | 76.87 | -2.023% | 37,065 | +17.566% |
| 2026-02-11 | 78.82 | 78.82 | 78.00 | 78.46 | +0.188% | 20,944 | +15.187% |
| 2026-02-10 | 78.68 | 78.92 | 78.19 | 78.31 | -0.479% | 55,767 | +15.404% |
| 2026-02-09 | 77.78 | 78.87 | 77.78 | 78.69 | +0.716% | 48,270 | +14.851% |
| 2026-02-06 | 76.74 | 78.13 | 76.74 | 78.13 | +2.221% | 50,952 | +15.673% |
| 2026-02-05 | 76.72 | 77.21 | 76.18 | 76.43 | -1.390% | 22,053 | +18.243% |
| 2026-02-04 | 78.72 | 78.72 | 76.80 | 77.51 | -1.711% | 39,130 | +16.600% |
| 2026-02-03 | 80.37 | 80.37 | 78.17 | 78.86 | -1.577% | 88,063 | +14.605% |
| 2026-02-02 | 79.11 | 80.42 | 79.11 | 80.12 | +0.715% | 30,386 | +12.797% |
| 2026-01-30 | 80.38 | 80.38 | 79.30 | 79.55 | -1.303% | 25,913 | +13.604% |
| 2026-01-29 | 80.94 | 80.94 | 79.19 | 80.60 | -0.577% | 41,301 | +12.124% |
| 2026-01-28 | 81.28 | 81.44 | 80.91 | 81.07 | +0.381% | 45,443 | +11.477% |
| 2026-01-27 | 80.43 | 80.87 | 80.28 | 80.76 | +0.873% | 35,501 | +11.902% |
| 2026-01-26 | 79.71 | 80.30 | 79.71 | 80.06 | +0.427% | 26,479 | +12.879% |
| 2026-01-23 | 79.39 | 80.00 | 79.20 | 79.72 | +0.328% | 15,625 | +13.362% |
| 2026-01-22 | 79.72 | 79.72 | 79.06 | 79.46 | +0.755% | 18,891 | +13.734% |
| 2026-01-21 | 78.07 | 79.37 | 77.97 | 78.86 | +1.342% | 43,431 | +14.593% |
| 2026-01-20 | 78.14 | 78.70 | 77.75 | 77.82 | -2.189% | 28,606 | +16.131% |
| 2026-01-16 | 80.05 | 80.11 | 79.39 | 79.56 | -0.007% | 23,612 | +13.588% |
| 2026-01-15 | 80.19 | 80.27 | 79.55 | 79.57 | +0.265% | 19,898 | +13.580% |
| 2026-01-14 | 79.62 | 79.62 | 78.77 | 79.36 | -1.027% | 45,930 | +13.881% |
| 2026-01-13 | 80.26 | 80.54 | 79.88 | 80.18 | -0.220% | 35,863 | +12.711% |
| 2026-01-12 | 79.72 | 80.50 | 79.72 | 80.36 | +0.086% | 45,322 | +12.463% |
| 2026-01-09 | 79.58 | 80.37 | 79.55 | 80.29 | +1.035% | 37,763 | +12.559% |
| 2026-01-08 | 79.50 | 79.53 | 79.26 | 79.47 | -0.531% | 20,424 | +13.725% |
| 2026-01-07 | 79.90 | 80.45 | 79.88 | 79.89 | +0.011% | 34,652 | +13.121% |
| 2026-01-06 | 79.28 | 79.96 | 79.24 | 79.88 | +0.874% | 40,261 | +13.133% |
| 2026-01-05 | 79.32 | 79.57 | 79.08 | 79.19 | +0.859% | 40,083 | +14.122% |
| 2026-01-02 | 79.37 | 79.70 | 78.12 | 78.52 | -0.171% | 79,814 | +15.102% |
| 2025-12-31 | 79.45 | 79.45 | 78.65 | 78.65 | -0.857% | 22,288 | +14.905% |
| 2025-12-30 | 79.35 | 79.69 | 79.31 | 79.33 | -1.073% | 30,072 | +13.920% |
| 2025-12-29 | 80.11 | 80.42 | 79.95 | 80.19 | -0.545% | 51,010 | +12.698% |
| 2025-12-26 | 80.63 | 80.79 | 80.55 | 80.63 | -0.015% | 16,923 | +12.084% |
| 2025-12-24 | 80.30 | 80.68 | 80.30 | 80.64 | +0.314% | 23,001 | +12.067% |
| 2025-12-23 | 79.80 | 80.43 | 79.80 | 80.39 | +0.460% | 27,030 | +12.418% |
| 2025-12-22 | 80.31 | 80.32 | 79.85 | 80.02 | +0.515% | 28,106 | +12.935% |
| 2025-12-19 | 78.77 | 79.69 | 78.77 | 79.61 | +1.247% | 29,815 | +13.517% |
| 2025-12-18 | 78.72 | 79.10 | 78.39 | 78.63 | +1.467% | 28,103 | +14.933% |
| 2025-12-17 | 79.02 | 79.18 | 77.47 | 77.49 | -2.013% | 43,317 | +16.620% |
| 2025-12-16 | 78.44 | 79.22 | 78.33 | 79.09 | +0.341% | 16,890 | +14.273% |
| 2025-12-15 | 79.75 | 79.75 | 78.75 | 78.82 | -0.472% | 26,505 | +14.663% |
| 2025-12-12 | 80.27 | 80.29 | 79.00 | 79.19 | -2.017% | 29,048 | +14.122% |
| 2025-12-11 | 80.51 | 80.84 | 79.86 | 80.82 | -0.247% | 350,126 | +11.820% |
| 2025-12-10 | 80.56 | 81.17 | 80.23 | 81.02 | +0.464% | 43,449 | +11.544% |
| 2025-12-09 | 80.36 | 80.77 | 80.36 | 80.65 | +0.161% | 17,340 | +12.062% |
| 2025-12-08 | 80.84 | 81.14 | 80.27 | 80.52 | -0.258% | 48,410 | +12.243% |
| 2025-12-05 | 80.60 | 81.11 | 80.60 | 80.72 | +0.506% | 46,676 | +11.953% |
| 2025-12-04 | 80.63 | 80.63 | 80.03 | 80.32 | -0.199% | 28,680 | +12.519% |
| 2025-12-03 | 80.02 | 80.56 | 79.90 | 80.48 | +0.197% | 32,191 | +12.295% |
| 2025-12-02 | 79.89 | 80.46 | 79.80 | 80.32 | +0.829% | 25,014 | +12.516% |
| 2025-12-01 | 79.15 | 79.88 | 79.14 | 79.66 | -0.289% | 28,174 | +13.449% |
| 2025-11-28 | 79.50 | 79.90 | 79.50 | 79.89 | +0.725% | 12,037 | +13.120% |
| 2025-11-26 | 79.03 | 79.53 | 78.91 | 79.32 | +0.924% | 20,861 | +13.941% |
| 2025-11-25 | 78.00 | 78.71 | 77.25 | 78.59 | +0.515% | 36,231 | +14.993% |
| 2025-11-24 | 76.79 | 78.29 | 76.79 | 78.19 | +2.728% | 34,501 | +15.585% |
| 2025-11-21 | 75.85 | 77.03 | 75.09 | 76.11 | +0.667% | 49,309 | +18.738% |
| 2025-11-20 | 79.09 | 79.26 | 75.54 | 75.61 | -2.365% | 46,607 | +19.529% |
| 2025-11-19 | 77.01 | 78.15 | 77.01 | 77.44 | +0.458% | 26,993 | +16.702% |
| 2025-11-18 | 77.34 | 77.62 | 76.40 | 77.09 | -1.016% | 24,515 | +17.236% |
| 2025-11-17 | 78.20 | 79.00 | 77.44 | 77.88 | -0.853% | 52,101 | +16.045% |
| 2025-11-14 | 77.51 | 79.14 | 77.23 | 78.55 | +0.041% | 44,952 | +15.055% |
| 2025-11-13 | 79.67 | 79.67 | 78.37 | 78.52 | -2.012% | 33,716 | +15.103% |
| 2025-11-12 | 80.76 | 80.76 | 79.81 | 80.13 | -0.141% | 55,497 | +12.788% |
| 2025-11-11 | 80.09 | 80.42 | 79.84 | 80.24 | -0.339% | 87,944 | +12.628% |
| 2025-11-10 | 79.77 | 80.60 | 79.72 | 80.51 | +2.278% | 28,113 | +12.247% |
| 2025-11-07 | 78.49 | 78.77 | 77.39 | 78.72 | -0.286% | 45,544 | +14.803% |
| 2025-11-06 | 80.35 | 80.35 | 78.83 | 78.95 | -1.948% | 44,301 | +14.475% |
| 2025-11-05 | 79.81 | 80.92 | 79.73 | 80.51 | +0.747% | 33,489 | +12.245% |
| 2025-11-04 | 80.58 | 80.94 | 79.91 | 79.92 | -2.030% | 22,097 | +13.084% |
| 2025-11-03 | 81.93 | 81.93 | 81.47 | 81.57 | +0.385% | 39,134 | +10.789% |
| 2025-10-31 | 81.96 | 81.96 | 80.92 | 81.26 | +0.465% | 43,618 | +11.215% |
| 2025-10-30 | 81.57 | 81.70 | 80.87 | 80.88 | -1.414% | 21,916 | +11.732% |
| 2025-10-29 | 82.04 | 82.21 | 81.54 | 82.04 | +0.334% | 52,662 | +10.152% |
| 2025-10-28 | 81.35 | 81.90 | 81.35 | 81.77 | +0.748% | 20,415 | +10.521% |
| 2025-10-27 | 80.61 | 81.16 | 80.61 | 81.16 | +1.811% | 26,329 | +11.347% |
| 2025-10-24 | 79.51 | 79.88 | 79.49 | 79.72 | +1.118% | 26,045 | +13.363% |
| 2025-10-23 | 78.06 | 78.94 | 78.06 | 78.84 | +0.860% | 46,266 | +14.630% |
| 2025-10-22 | 78.85 | 78.86 | 77.48 | 78.17 | -1.097% | 29,535 | +15.616% |
| 2025-10-21 | 78.92 | 79.16 | 78.78 | 79.03 | -0.024% | 19,491 | +14.347% |
| 2025-10-20 | 78.51 | 79.18 | 78.51 | 79.05 | +1.339% | 34,904 | +14.319% |
| 2025-10-17 | 77.18 | 78.20 | 77.08 | 78.01 | +0.719% | 47,375 | +15.850% |
| 2025-10-16 | 78.24 | 78.44 | 77.00 | 77.45 | -0.354% | 36,757 | +16.682% |
| 2025-10-15 | 78.08 | 78.36 | 77.24 | 77.73 | +0.594% | 37,361 | +16.269% |
| 2025-10-14 | 76.81 | 77.83 | 76.35 | 77.27 | -0.644% | 34,828 | +16.959% |
| 2025-10-13 | 77.50 | 77.86 | 77.15 | 77.77 | +2.127% | 36,147 | +16.206% |
| 2025-10-10 | 78.97 | 79.13 | 76.09 | 76.15 | -3.365% | 22,011 | +18.678% |
| 2025-10-09 | 78.95 | 79.03 | 78.47 | 78.80 | -0.226% | 32,225 | +14.684% |
| 2025-10-08 | 78.14 | 79.00 | 78.14 | 78.98 | +1.187% | 29,332 | +14.425% |
| 2025-10-07 | 78.72 | 78.72 | 77.91 | 78.05 | -0.746% | 85,647 | +15.784% |
| 2025-10-06 | 78.58 | 78.71 | 78.35 | 78.64 | +0.980% | 35,601 | +14.920% |
| 2025-10-03 | 78.43 | 78.44 | 77.79 | 77.88 | -0.439% | 31,661 | +16.046% |
| 2025-10-02 | 78.36 | 78.40 | 77.95 | 78.22 | +0.385% | 38,270 | +15.537% |
| 2025-10-01 | 77.10 | 77.97 | 77.10 | 77.92 | +0.503% | 25,130 | +15.982% |
| 2025-09-30 | 77.24 | 77.65 | 77.08 | 77.53 | +0.251% | 50,335 | +16.565% |
| 2025-09-29 | 77.37 | 77.80 | 77.19 | 77.34 | +0.445% | 26,605 | +16.858% |
| 2025-09-26 | 76.72 | 77.08 | 76.52 | 76.99 | +0.414% | 18,562 | +17.378% |
| 2025-09-25 | 76.44 | 76.88 | 76.09 | 76.68 | -0.425% | 42,219 | +17.864% |
| 2025-09-24 | 77.40 | 77.40 | 76.75 | 77.00 | -0.333% | 30,499 | +17.363% |
| 2025-09-23 | 77.81 | 77.81 | 77.15 | 77.26 | -0.724% | 31,292 | +16.973% |
| 2025-09-22 | 77.28 | 77.92 | 77.28 | 77.82 | +0.550% | 51,140 | +16.125% |
| 2025-09-19 | 77.14 | 77.42 | 76.88 | 77.40 | +0.670% | 26,244 | +16.764% |
| 2025-09-18 | 76.73 | 77.19 | 76.62 | 76.88 | +1.043% | 39,096 | +17.546% |
| 2025-09-17 | 76.24 | 76.37 | 75.59 | 76.09 | -0.292% | 36,153 | +18.772% |
| 2025-09-16 | 76.49 | 76.53 | 76.19 | 76.31 | -0.008% | 36,155 | +18.425% |
| 2025-09-15 | 75.88 | 76.36 | 75.88 | 76.32 | +0.739% | 42,037 | +18.415% |
| 2025-09-12 | 75.52 | 75.89 | 75.48 | 75.76 | +0.433% | 27,421 | +19.290% |
| 2025-09-11 | 75.30 | 75.53 | 75.04 | 75.43 | +0.621% | 57,589 | +19.807% |
| 2025-09-10 | 75.29 | 75.33 | 74.74 | 74.97 | +0.022% | 79,418 | +20.551% |
| 2025-09-09 | 74.76 | 74.97 | 74.52 | 74.95 | +0.389% | 22,562 | +20.578% |
| 2025-09-08 | 74.58 | 74.95 | 74.58 | 74.66 | +0.543% | 59,945 | +21.047% |
| 2025-09-05 | 74.89 | 74.94 | 73.86 | 74.26 | -0.018% | 30,905 | +21.704% |
| 2025-09-04 | 73.63 | 74.32 | 73.58 | 74.27 | +0.910% | 31,737 | +21.682% |
| 2025-09-03 | 73.41 | 73.75 | 73.19 | 73.60 | +0.806% | 48,049 | +22.790% |
| 2025-09-02 | 72.32 | 73.04 | 72.25 | 73.01 | -0.731% | 78,681 | +23.779% |
| 2025-08-29 | 74.14 | 74.14 | 73.43 | 73.55 | -1.330% | 28,883 | +22.874% |
| 2025-08-28 | 74.03 | 74.60 | 73.95 | 74.54 | +0.603% | 93,544 | +21.240% |
| 2025-08-27 | 73.71 | 74.12 | 73.67 | 74.09 | +0.236% | 49,390 | +21.971% |
| 2025-08-26 | 73.57 | 73.92 | 73.56 | 73.92 | +0.318% | 38,658 | +22.258% |
| 2025-08-25 | 73.63 | 73.99 | 73.62 | 73.69 | -0.167% | 30,209 | +22.647% |
| 2025-08-22 | 72.84 | 74.09 | 72.81 | 73.81 | +1.527% | 49,659 | +22.442% |
| 2025-08-21 | 72.77 | 73.05 | 72.59 | 72.70 | -0.501% | 28,989 | +24.312% |
| 2025-08-20 | 73.31 | 73.31 | 72.17 | 73.06 | -0.537% | 39,706 | +23.689% |
| 2025-08-19 | 74.45 | 74.45 | 73.41 | 73.46 | -1.370% | 33,140 | +23.025% |
| 2025-08-18 | 74.36 | 74.56 | 74.30 | 74.48 | -0.021% | 50,312 | +21.339% |
| 2025-08-15 | 74.87 | 74.87 | 74.34 | 74.50 | -0.586% | 44,156 | +21.313% |
| 2025-08-14 | 74.89 | 75.12 | 74.75 | 74.94 | +0.005% | 41,562 | +20.602% |
| 2025-08-13 | 75.19 | 75.27 | 74.78 | 74.93 | +0.028% | 60,593 | +20.608% |
| 2025-08-12 | 74.32 | 74.91 | 74.05 | 74.91 | +1.401% | 188,558 | +20.642% |
| 2025-08-11 | 74.20 | 74.46 | 73.80 | 73.88 | -0.376% | 34,884 | +22.332% |
| 2025-08-08 | 73.61 | 74.20 | 73.60 | 74.15 | +1.019% | 46,876 | +21.873% |
| 2025-08-07 | 73.74 | 73.88 | 72.99 | 73.41 | +0.238% | 59,801 | +23.115% |
| 2025-08-06 | 72.53 | 73.30 | 72.44 | 73.23 | +1.236% | 47,993 | +23.408% |
| 2025-08-05 | 72.86 | 73.09 | 72.31 | 72.34 | -0.699% | 27,647 | +24.933% |
| 2025-08-04 | 72.13 | 72.86 | 72.13 | 72.85 | +1.774% | 38,066 | +24.060% |
| 2025-08-01 | 72.09 | 72.22 | 71.25 | 71.58 | -1.887% | 72,289 | +26.260% |
| 2025-07-31 | 74.23 | 74.23 | 72.87 | 72.95 | -0.503% | 79,684 | +23.877% |
| 2025-07-30 | 73.32 | 73.63 | 73.00 | 73.32 | +0.162% | 44,302 | +23.254% |
| 2025-07-29 | 73.66 | 73.87 | 73.16 | 73.20 | -0.199% | 46,278 | +23.454% |
| 2025-07-28 | 73.38 | 73.48 | 73.24 | 73.35 | +0.286% | 95,200 | +23.208% |
| 2025-07-25 | 72.91 | 73.28 | 72.91 | 73.14 | +0.160% | 29,415 | +23.561% |
| 2025-07-24 | 72.97 | 73.12 | 72.77 | 73.02 | +0.390% | 70,274 | +23.758% |
| 2025-07-23 | 72.64 | 72.77 | 72.33 | 72.74 | +0.261% | 43,005 | +24.241% |
| 2025-07-22 | 72.93 | 72.93 | 72.15 | 72.55 | -0.380% | 38,699 | +24.565% |
| 2025-07-21 | 72.66 | 73.11 | 72.66 | 72.83 | +0.524% | 57,064 | +24.091% |
| 2025-07-18 | 72.82 | 72.82 | 72.32 | 72.45 | -0.123% | 57,582 | +24.742% |
| 2025-07-17 | 72.08 | 72.61 | 71.94 | 72.54 | +0.758% | 66,473 | +24.588% |
| 2025-07-16 | 72.04 | 72.06 | 71.36 | 71.99 | +0.072% | 47,097 | +25.532% |
| 2025-07-15 | 72.37 | 72.50 | 71.87 | 71.94 | +0.125% | 45,571 | +25.623% |
| 2025-07-14 | 71.53 | 71.91 | 71.30 | 71.85 | +0.377% | 19,873 | +25.780% |
| 2025-07-11 | 71.54 | 71.78 | 71.34 | 71.58 | -0.334% | 56,243 | +26.255% |
| 2025-07-10 | 71.93 | 71.93 | 71.51 | 71.82 | -0.070% | 45,040 | +25.833% |
| 2025-07-09 | 71.53 | 71.99 | 71.50 | 71.87 | +0.686% | 57,511 | +25.745% |
| 2025-07-08 | 71.42 | 71.55 | 71.23 | 71.38 | +0.126% | 31,788 | +26.608% |
| 2025-07-07 | 71.49 | 71.54 | 71.09 | 71.29 | -0.904% | 54,141 | +26.768% |
| 2025-07-03 | 71.43 | 71.94 | 71.43 | 71.94 | +1.196% | 18,201 | +25.623% |
| 2025-07-02 | 70.51 | 71.26 | 70.51 | 71.09 | +0.637% | 58,827 | +27.125% |
| 2025-07-01 | 70.96 | 71.13 | 70.40 | 70.64 | -1.023% | 36,658 | +27.935% |
| 2025-06-30 | 71.12 | 71.43 | 70.95 | 71.37 | +0.848% | 51,913 | +26.626% |
| 2025-06-27 | 70.78 | 71.04 | 70.41 | 70.77 | +0.269% | 50,461 | +27.700% |
| 2025-06-26 | 70.19 | 70.61 | 70.05 | 70.58 | +1.016% | 38,692 | +28.043% |
| 2025-06-25 | 70.06 | 70.06 | 69.73 | 69.87 | +0.129% | 32,422 | +29.345% |
| 2025-06-24 | 69.45 | 69.82 | 69.34 | 69.78 | +1.542% | 42,613 | +29.511% |
| 2025-06-23 | 68.14 | 68.76 | 67.67 | 68.72 | +1.059% | 69,917 | +31.509% |
| 2025-06-20 | 68.78 | 68.86 | 67.84 | 68.00 | -0.425% | 43,874 | +32.902% |
| 2025-06-18 | 68.50 | 68.70 | 68.23 | 68.29 | +0.059% | 46,517 | +32.337% |
| 2025-06-17 | 68.59 | 68.83 | 68.18 | 68.25 | -1.144% | 54,633 | +32.415% |
| 2025-06-16 | 68.56 | 69.08 | 68.56 | 69.04 | +1.529% | 172,579 | +30.900% |
| 2025-06-13 | 68.19 | 68.64 | 67.88 | 68.00 | -1.249% | 66,775 | +32.902% |
| 2025-06-12 | 68.45 | 68.99 | 68.45 | 68.86 | +0.131% | 106,748 | +31.242% |
| 2025-06-11 | 69.17 | 69.28 | 68.51 | 68.77 | -0.348% | 53,115 | +31.414% |
| 2025-06-10 | 68.51 | 69.06 | 68.48 | 69.01 | +0.789% | 33,265 | +30.957% |
| 2025-06-09 | 68.37 | 68.70 | 68.37 | 68.47 | +0.161% | 69,511 | +31.989% |
| 2025-06-06 | 68.34 | 68.64 | 68.26 | 68.36 | +0.841% | 53,562 | +32.202% |
| 2025-06-05 | 68.43 | 68.80 | 67.49 | 67.79 | -0.747% | 62,336 | +33.313% |
| 2025-06-04 | 68.10 | 68.39 | 68.10 | 68.30 | +0.353% | 61,232 | +32.318% |
| 2025-06-03 | 67.52 | 68.24 | 67.52 | 68.06 | +0.785% | 253,478 | +32.784% |
| 2025-06-02 | 66.70 | 67.55 | 66.70 | 67.53 | +0.791% | 66,142 | +33.827% |
| 2025-05-30 | 66.97 | 67.11 | 66.15 | 67.00 | -0.268% | 42,572 | +34.885% |
| 2025-05-29 | 67.95 | 68.09 | 66.86 | 67.18 | +0.269% | 31,206 | +34.524% |
| 2025-05-28 | 67.35 | 67.58 | 66.95 | 67.00 | -0.475% | 68,531 | +34.885% |
| 2025-05-27 | 66.62 | 67.33 | 66.47 | 67.32 | +2.388% | 45,171 | +34.244% |
| 2025-05-23 | 65.36 | 66.07 | 65.21 | 65.75 | -0.981% | 220,395 | +37.450% |
| 2025-05-22 | 66.24 | 66.83 | 66.24 | 66.40 | +0.168% | 97,695 | +36.102% |
| 2025-05-21 | 66.76 | 67.53 | 66.07 | 66.29 | -1.325% | 205,513 | +36.330% |
| 2025-05-20 | 67.09 | 67.25 | 66.75 | 67.18 | -0.282% | 99,781 | +34.524% |
| 2025-05-19 | 67.32 | 67.44 | 67.31 | 67.37 | -0.030% | 69,987 | +34.144% |
| 2025-05-16 | 67.33 | 67.41 | 67.33 | 67.39 | +0.074% | 74,594 | +34.105% |
| 2025-05-15 | 67.34 | 67.40 | 67.27 | 67.34 | +0.030% | 57,617 | +34.204% |
| 2025-05-14 | 67.33 | 67.38 | 67.32 | 67.32 | -0.015% | 76,449 | +34.244% |
| 2025-05-13 | 67.34 | 67.37 | 67.33 | 67.33 | -0.045% | 90,460 | +34.224% |
| 2025-05-12 | 67.27 | 67.38 | 67.27 | 67.36 | +0.015% | 112,448 | +34.164% |
| 2025-05-09 | 67.30 | 67.37 | 67.30 | 67.35 | +0.015% | 97,380 | +34.184% |
| 2025-05-08 | 67.33 | 67.44 | 67.29 | 67.34 | -0.030% | 67,755 | +34.204% |
| 2025-05-07 | 67.29 | 67.38 | 67.29 | 67.36 | +0.104% | 204,475 | +34.164% |
| 2025-05-06 | 67.28 | 67.33 | 67.28 | 67.29 | +0.045% | 35,446 | +34.304% |
| 2025-05-05 | 67.31 | 67.32 | 67.26 | 67.26 | +0.045% | 102,042 | +34.364% |
| 2025-05-02 | 67.31 | 67.31 | 67.23 | 67.23 | 0.000% | 97,704 | +34.424% |
| 2025-05-01 | 67.37 | 67.37 | 67.23 | 67.23 | -0.237% | 133,064 | +34.424% |
| 2025-04-30 | 67.20 | 67.39 | 67.20 | 67.39 | +0.163% | 57,019 | +34.105% |
| 2025-04-29 | 67.26 | 67.29 | 67.26 | 67.28 | +0.045% | 46,476 | +34.324% |
| 2025-04-28 | 67.24 | 67.29 | 67.24 | 67.25 | 0.000% | 142,617 | +34.384% |
| 2025-04-25 | 67.18 | 67.28 | 67.18 | 67.25 | +0.104% | 47,698 | +34.384% |
| 2025-04-24 | 67.16 | 67.27 | 67.16 | 67.18 | -0.060% | 110,662 | +34.524% |
| 2025-04-23 | 67.31 | 67.31 | 67.22 | 67.22 | -0.045% | 96,052 | +34.444% |
| 2025-04-22 | 67.26 | 67.29 | 67.22 | 67.25 | -0.045% | 68,408 | +34.384% |
| 2025-04-21 | 67.12 | 67.31 | 67.12 | 67.28 | +0.149% | 277,358 | +34.324% |
| 2025-04-17 | 67.10 | 67.21 | 67.10 | 67.18 | +0.104% | 56,560 | +34.524% |
| 2025-04-16 | 67.11 | 67.20 | 67.10 | 67.11 | -0.164% | 76,184 | +34.664% |
| 2025-04-15 | 67.08 | 67.22 | 67.08 | 67.22 | +0.104% | 118,747 | +34.444% |
| 2025-04-14 | 67.26 | 67.26 | 67.15 | 67.15 | 0.000% | 78,970 | +34.584% |