QQWZ
Pacer Cash COWZ 100-Nasdaq 100 Rotator ETF
stockNASDAQETF
At CloseOct 2, 2026 3:59:45 PM EDT
27.92USD+1.527%(+0.42)20,938
QQWZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.14 | 28.30 | 27.88 | 27.91 | +0.979% | 20,939 | 0.000% |
| 2026-10-01 | 27.55 | 27.70 | 27.45 | 27.64 | +0.211% | 5,661 | +0.979% |
| 2026-09-30 | 27.69 | 27.79 | 27.58 | 27.58 | -0.060% | 12,472 | +1.192% |
| 2026-09-29 | 27.59 | 27.61 | 27.50 | 27.60 | -0.292% | 56,142 | +1.132% |
| 2026-09-28 | 27.87 | 27.87 | 27.67 | 27.68 | -0.976% | 5,322 | +0.836% |
| 2026-09-25 | 27.84 | 27.96 | 27.84 | 27.95 | +0.253% | 4,715 | -0.148% |
| 2026-09-24 | 28.05 | 28.07 | 27.88 | 27.88 | -0.606% | 8,420 | +0.105% |
| 2026-09-23 | 28.22 | 28.22 | 28.04 | 28.05 | -0.572% | 33,844 | -0.502% |
| 2026-09-22 | 28.35 | 28.35 | 28.21 | 28.21 | -0.492% | 24,600 | -1.071% |
| 2026-09-21 | 28.47 | 28.47 | 28.33 | 28.35 | -0.323% | 4,077 | -1.558% |
| 2026-09-18 | 28.82 | 28.82 | 28.43 | 28.44 | -1.154% | 25,501 | -1.876% |
| 2026-09-17 | 28.77 | 28.79 | 28.73 | 28.77 | +0.257% | 19,948 | -3.009% |
| 2026-09-16 | 28.94 | 28.94 | 28.63 | 28.70 | -1.299% | 9,645 | -2.759% |
| 2026-09-15 | 29.00 | 29.21 | 28.97 | 29.08 | -0.159% | 14,043 | -4.022% |
| 2026-09-14 | 28.88 | 29.14 | 28.88 | 29.13 | +0.913% | 13,006 | -4.175% |
| 2026-09-11 | 28.82 | 28.86 | 28.80 | 28.86 | +1.033% | 2,902 | -3.300% |
| 2026-09-10 | 28.62 | 28.69 | 28.53 | 28.57 | -0.382% | 55,538 | -2.301% |
| 2026-09-09 | 28.82 | 28.82 | 28.61 | 28.68 | -0.635% | 55,008 | -2.674% |
| 2026-09-08 | 29.29 | 29.33 | 28.83 | 28.86 | -1.892% | 44,839 | -3.293% |
| 2026-09-04 | 29.01 | 29.51 | 29.01 | 29.42 | -1.287% | 19,036 | -5.122% |
| 2026-09-03 | 29.78 | 29.84 | 29.73 | 29.80 | +0.512% | 115,502 | -6.343% |
| 2026-09-02 | 29.61 | 29.73 | 29.60 | 29.65 | +0.631% | 15,384 | -5.863% |
| 2026-09-01 | 29.64 | 29.68 | 29.44 | 29.46 | -0.532% | 54,926 | -5.269% |
| 2026-08-31 | 29.63 | 29.66 | 29.56 | 29.62 | -0.299% | 8,166 | -5.773% |
| 2026-08-28 | 29.67 | 29.77 | 29.62 | 29.71 | +0.415% | 48,983 | -6.055% |
| 2026-08-27 | 29.80 | 29.80 | 29.52 | 29.59 | +0.335% | 9,012 | -5.665% |
| 2026-08-26 | 29.51 | 29.57 | 29.46 | 29.49 | -0.323% | 15,094 | -5.349% |
| 2026-08-25 | 29.53 | 29.59 | 29.48 | 29.58 | -0.145% | 6,025 | -5.654% |
| 2026-08-24 | 29.59 | 29.63 | 29.54 | 29.62 | +0.205% | 42,418 | -5.791% |
| 2026-08-21 | 29.36 | 29.60 | 29.36 | 29.56 | +1.090% | 7,670 | -5.598% |
| 2026-08-20 | 29.34 | 29.47 | 29.25 | 29.25 | -0.555% | 11,982 | -4.569% |
| 2026-08-19 | 29.49 | 29.49 | 29.41 | 29.41 | +1.698% | 4,341 | -5.099% |
| 2026-08-18 | 29.04 | 29.06 | 28.91 | 28.92 | +0.761% | 2,809 | -3.487% |
| 2026-08-17 | 28.86 | 28.88 | 28.70 | 28.70 | -1.095% | 2,956 | -2.752% |
| 2026-08-14 | 29.09 | 29.09 | 29.02 | 29.02 | -0.273% | 3,716 | -3.817% |
| 2026-08-13 | 28.86 | 29.10 | 28.86 | 29.10 | +1.435% | 1,238 | -4.080% |
| 2026-08-12 | 28.62 | 28.73 | 28.58 | 28.68 | -0.466% | 8,601 | -2.704% |
| 2026-08-11 | 28.86 | 28.88 | 28.82 | 28.82 | +0.323% | 1,557 | -3.157% |
| 2026-08-10 | 28.51 | 28.73 | 28.47 | 28.73 | +1.085% | 4,951 | -2.844% |
| 2026-08-07 | 28.23 | 28.42 | 28.23 | 28.42 | +1.653% | 6,052 | -1.790% |
| 2026-08-06 | 27.91 | 27.96 | 27.84 | 27.96 | +0.092% | 10,284 | -0.167% |
| 2026-08-05 | 27.99 | 27.99 | 27.80 | 27.93 | -0.186% | 2,424 | -0.076% |
| 2026-08-04 | 27.58 | 27.98 | 27.58 | 27.98 | +1.256% | 5,707 | -0.261% |
| 2026-08-03 | 28.49 | 28.76 | 27.61 | 27.64 | +0.464% | 5,518 | +0.992% |
| 2026-07-31 | 27.69 | 27.69 | 27.23 | 27.51 | +0.728% | 3,490 | +1.460% |
| 2026-07-30 | 26.90 | 27.32 | 26.90 | 27.31 | +3.404% | 4,781 | +2.199% |
| 2026-07-29 | 26.82 | 26.90 | 26.41 | 26.41 | -2.151% | 4,317 | +5.678% |
| 2026-07-28 | 26.79 | 27.08 | 26.71 | 26.99 | -0.872% | 12,520 | +3.405% |
| 2026-07-27 | 27.30 | 27.30 | 27.05 | 27.23 | -0.283% | 6,686 | +2.503% |
| 2026-07-24 | 27.45 | 27.59 | 27.29 | 27.31 | -1.202% | 2,506 | +2.212% |
| 2026-07-23 | 27.77 | 27.77 | 27.57 | 27.64 | -1.957% | 1,943 | +0.983% |
| 2026-07-22 | 28.27 | 28.33 | 28.19 | 28.19 | -0.506% | 16,891 | -0.993% |
| 2026-07-21 | 28.17 | 28.35 | 28.09 | 28.33 | +1.972% | 5,300 | -1.494% |
| 2026-07-20 | 28.07 | 28.07 | 27.78 | 27.78 | -0.078% | 4,294 | +0.449% |
| 2026-07-17 | 27.61 | 27.94 | 27.61 | 27.81 | -1.335% | 2,038 | +0.371% |
| 2026-07-16 | 28.45 | 28.45 | 28.09 | 28.18 | -1.651% | 19,387 | -0.969% |
| 2026-07-15 | 28.80 | 28.81 | 28.45 | 28.66 | -0.331% | 12,382 | -2.605% |
| 2026-07-14 | 28.72 | 28.82 | 28.65 | 28.75 | +1.055% | 15,151 | -2.928% |
| 2026-07-13 | 28.58 | 28.69 | 28.40 | 28.45 | -1.791% | 21,411 | -1.904% |
| 2026-07-10 | 28.86 | 28.99 | 28.72 | 28.97 | +0.384% | 50,745 | -3.661% |
| 2026-07-09 | 28.72 | 28.89 | 28.72 | 28.86 | +1.526% | 6,477 | -3.291% |
| 2026-07-08 | 28.21 | 28.44 | 28.10 | 28.43 | +0.326% | 6,654 | -1.815% |
| 2026-07-07 | 28.26 | 28.53 | 28.09 | 28.33 | -1.805% | 20,322 | -1.495% |
| 2026-07-06 | 28.83 | 28.99 | 28.77 | 28.85 | +1.230% | 8,354 | -3.272% |
| 2026-07-02 | 29.11 | 29.11 | 28.36 | 28.50 | -1.646% | 6,406 | -2.082% |
| 2026-07-01 | 29.10 | 29.13 | 28.98 | 28.98 | -1.466% | 12,131 | -3.694% |
| 2026-06-30 | 29.25 | 29.41 | 29.22 | 29.41 | +1.399% | 5,450 | -5.106% |
| 2026-06-29 | 28.66 | 29.45 | 28.34 | 29.00 | +2.415% | 2,929 | -3.778% |
| 2026-06-26 | 28.12 | 28.55 | 28.12 | 28.32 | -0.755% | 5,249 | -1.454% |
| 2026-06-25 | 28.57 | 28.66 | 28.45 | 28.54 | +0.677% | 9,830 | -2.199% |
| 2026-06-24 | 28.62 | 29.02 | 28.20 | 28.34 | -0.764% | 4,175 | -1.536% |
| 2026-06-23 | 28.69 | 28.88 | 28.56 | 28.56 | -3.003% | 8,763 | -2.289% |
| 2026-06-22 | 29.65 | 29.73 | 29.40 | 29.45 | -0.336% | 6,789 | -5.223% |
| 2026-06-18 | 29.39 | 29.57 | 29.39 | 29.55 | +2.467% | 4,852 | -5.542% |
| 2026-06-17 | 29.31 | 29.33 | 28.84 | 28.84 | -1.094% | 4,518 | -3.212% |
| 2026-06-16 | 29.56 | 29.61 | 29.09 | 29.15 | -1.632% | 27,651 | -4.270% |
| 2026-06-15 | 29.41 | 30.00 | 29.41 | 29.64 | +2.919% | 52,630 | -5.833% |
| 2026-06-12 | 28.44 | 29.20 | 28.44 | 28.80 | +0.701% | 4,151 | -3.084% |
| 2026-06-11 | 27.90 | 28.73 | 27.85 | 28.60 | +2.986% | 3,942 | -2.404% |
| 2026-06-10 | 28.41 | 28.41 | 27.77 | 27.77 | -1.699% | 10,684 | +0.510% |
| 2026-06-09 | 28.50 | 28.50 | 27.74 | 28.25 | -1.140% | 83,981 | -1.197% |
| 2026-06-08 | 28.54 | 28.83 | 28.48 | 28.57 | +1.294% | 61,554 | -2.324% |
| 2026-06-05 | 28.93 | 29.00 | 28.17 | 28.21 | -4.579% | 6,853 | -1.060% |
| 2026-06-04 | 29.54 | 29.69 | 29.54 | 29.56 | -0.723% | 3,971 | -5.590% |
| 2026-06-03 | 29.91 | 29.91 | 29.71 | 29.78 | -0.238% | 3,697 | -6.273% |
| 2026-06-02 | 29.74 | 29.85 | 29.74 | 29.85 | +0.528% | 15,771 | -6.496% |
| 2026-06-01 | 29.70 | 29.83 | 29.65 | 29.69 | +0.474% | 14,832 | -6.002% |
| 2026-05-29 | 29.60 | 29.60 | 29.51 | 29.55 | +0.448% | 1,054 | -5.556% |
| 2026-05-28 | 29.38 | 29.45 | 29.36 | 29.42 | +0.820% | 3,701 | -5.133% |
| 2026-05-27 | 29.19 | 29.20 | 29.06 | 29.18 | -0.018% | 9,268 | -4.355% |
| 2026-05-26 | 28.98 | 29.23 | 28.98 | 29.19 | +1.672% | 2,921 | -4.373% |
| 2026-05-22 | 28.76 | 28.84 | 28.71 | 28.71 | +0.457% | 3,103 | -2.774% |
| 2026-05-21 | 28.40 | 28.57 | 28.31 | 28.57 | +0.261% | 3,059 | -2.329% |
| 2026-05-20 | 28.04 | 28.94 | 28.04 | 28.50 | +1.600% | 15,024 | -2.074% |
| 2026-05-19 | 27.92 | 28.26 | 27.84 | 28.05 | -0.649% | 5,787 | -0.508% |
| 2026-05-18 | 28.15 | 28.26 | 28.03 | 28.23 | -0.454% | 2,128 | -1.153% |
| 2026-05-15 | 28.30 | 28.57 | 28.30 | 28.36 | -1.469% | 1,287 | -1.602% |
| 2026-05-14 | 28.76 | 28.86 | 28.76 | 28.79 | +0.739% | 1,382 | -3.047% |
| 2026-05-13 | 28.31 | 28.63 | 28.31 | 28.57 | +1.027% | 951 | -2.330% |
| 2026-05-12 | 28.39 | 28.39 | 27.90 | 28.28 | -0.860% | 2,809 | -1.327% |
| 2026-05-11 | 28.42 | 28.55 | 28.42 | 28.53 | +0.429% | 3,894 | -2.176% |
| 2026-05-08 | 28.17 | 28.41 | 27.87 | 28.41 | +2.250% | 14,976 | -1.756% |
| 2026-05-07 | 27.86 | 27.98 | 27.70 | 27.78 | -0.076% | 2,446 | +0.454% |
| 2026-05-06 | 27.59 | 27.80 | 27.50 | 27.80 | +2.015% | 2,507 | +0.378% |
| 2026-05-05 | 27.21 | 27.32 | 27.18 | 27.25 | +1.284% | 1,946 | +2.401% |
| 2026-05-04 | 27.01 | 27.06 | 26.82 | 26.91 | -0.206% | 11,395 | +3.716% |
| 2026-05-01 | 26.80 | 27.04 | 26.77 | 26.96 | +0.841% | 28,209 | +3.502% |
| 2026-04-30 | 26.27 | 26.74 | 26.27 | 26.74 | +1.065% | 1,298 | +4.372% |
| 2026-04-29 | 26.35 | 26.47 | 26.35 | 26.46 | +0.612% | 1,575 | +5.484% |
| 2026-04-28 | 26.40 | 26.40 | 26.20 | 26.30 | -0.021% | 19,225 | +6.130% |
| 2026-04-27 | 26.45 | 26.50 | 26.30 | 26.30 | -0.223% | 7,945 | +6.107% |
| 2026-04-24 | 26.30 | 26.36 | 26.26 | 26.36 | -0.279% | 2,720 | +5.871% |
| 2026-04-23 | 26.48 | 26.48 | 26.23 | 26.44 | -0.248% | 8,008 | +5.575% |
| 2026-04-22 | 26.64 | 26.64 | 26.48 | 26.50 | -0.352% | 3,899 | +5.313% |
| 2026-04-21 | 26.66 | 26.77 | 26.59 | 26.59 | +0.055% | 4,910 | +4.943% |
| 2026-04-20 | 26.52 | 26.64 | 26.52 | 26.58 | +0.213% | 9,591 | +5.000% |
| 2026-04-17 | 26.42 | 26.55 | 26.42 | 26.52 | +0.459% | 15,651 | +5.224% |
| 2026-04-16 | 26.44 | 26.48 | 26.35 | 26.40 | +0.814% | 37,303 | +5.708% |
| 2026-04-15 | 26.21 | 26.24 | 26.16 | 26.19 | +0.361% | 4,776 | +6.568% |
| 2026-04-14 | 26.14 | 26.20 | 25.95 | 26.09 | -0.035% | 10,286 | +6.953% |
| 2026-04-13 | 25.88 | 26.10 | 25.88 | 26.10 | +0.891% | 3,293 | +6.915% |
| 2026-04-10 | 26.10 | 26.10 | 25.74 | 25.87 | -1.095% | 22,634 | +7.868% |
| 2026-04-09 | 26.40 | 26.40 | 26.09 | 26.16 | -0.739% | 10,391 | +6.687% |
| 2026-04-08 | 26.56 | 26.56 | 26.26 | 26.35 | +0.557% | 6,510 | +5.898% |
| 2026-04-07 | 26.26 | 26.29 | 26.17 | 26.21 | -0.397% | 14,020 | +6.488% |
| 2026-04-06 | 26.28 | 26.34 | 26.20 | 26.31 | +0.063% | 13,145 | +6.066% |
| 2026-04-02 | 26.20 | 26.30 | 26.11 | 26.30 | +0.260% | 11,913 | +6.132% |
| 2026-04-01 | 26.29 | 26.29 | 26.10 | 26.23 | -0.306% | 13,947 | +6.408% |
| 2026-03-31 | 26.18 | 26.31 | 26.18 | 26.31 | +1.072% | 9,084 | +6.083% |
| 2026-03-30 | 26.40 | 26.40 | 25.97 | 26.03 | +0.102% | 10,562 | +7.220% |
| 2026-03-27 | 26.18 | 26.20 | 25.99 | 26.00 | -0.949% | 6,677 | +7.329% |
| 2026-03-26 | 26.45 | 27.98 | 26.22 | 26.25 | +0.131% | 12,738 | +6.311% |
| 2026-03-25 | 26.10 | 26.24 | 26.10 | 26.22 | +0.348% | 3,782 | +6.450% |
| 2026-03-24 | 26.14 | 26.23 | 26.13 | 26.13 | +0.015% | 3,499 | +6.820% |
| 2026-03-23 | 25.88 | 26.30 | 25.88 | 26.12 | +0.678% | 2,113 | +6.836% |
| 2026-03-20 | 26.16 | 26.16 | 25.88 | 25.95 | -0.810% | 6,403 | +7.561% |
| 2026-03-19 | 26.21 | 26.73 | 26.08 | 26.16 | +0.031% | 10,743 | +6.689% |
| 2026-03-18 | 26.31 | 26.33 | 26.15 | 26.15 | -1.361% | 3,807 | +6.722% |
| 2026-03-17 | 26.66 | 26.67 | 26.51 | 26.51 | +0.657% | 2,215 | +5.270% |
| 2026-03-16 | 26.24 | 26.38 | 26.24 | 26.34 | +0.557% | 3,884 | +5.962% |
| 2026-03-13 | 26.42 | 26.47 | 26.18 | 26.19 | -0.317% | 3,388 | +6.552% |
| 2026-03-12 | 26.38 | 26.49 | 26.26 | 26.28 | -0.861% | 5,650 | +6.214% |
| 2026-03-11 | 26.55 | 26.55 | 26.39 | 26.50 | +0.038% | 4,855 | +5.299% |
| 2026-03-10 | 26.46 | 26.93 | 26.46 | 26.49 | -0.901% | 7,481 | +5.339% |
| 2026-03-09 | 26.64 | 26.79 | 26.08 | 26.74 | -0.016% | 10,597 | +4.390% |
| 2026-03-06 | 26.61 | 26.78 | 26.59 | 26.74 | -0.297% | 15,172 | +4.373% |
| 2026-03-05 | 26.94 | 27.04 | 26.72 | 26.82 | -1.141% | 5,369 | +4.063% |
| 2026-03-04 | 27.08 | 27.52 | 26.87 | 27.13 | +0.218% | 15,797 | +2.876% |
| 2026-03-03 | 26.89 | 27.34 | 26.70 | 27.07 | -0.732% | 13,644 | +3.100% |
| 2026-03-02 | 27.34 | 27.36 | 27.16 | 27.27 | -0.027% | 22,092 | +2.345% |
| 2026-02-27 | 27.02 | 27.61 | 27.02 | 27.28 | +0.602% | 17,042 | +2.317% |
| 2026-02-26 | 26.93 | 27.14 | 26.93 | 27.11 | +0.516% | 12,612 | +2.933% |
| 2026-02-25 | 27.07 | 27.07 | 26.82 | 26.97 | -0.205% | 4,830 | +3.464% |
| 2026-02-24 | 26.98 | 27.15 | 26.97 | 27.03 | +0.820% | 18,402 | +3.252% |
| 2026-02-23 | 27.01 | 27.01 | 26.81 | 26.81 | -0.721% | 4,773 | +4.098% |
| 2026-02-20 | 26.82 | 27.03 | 26.80 | 27.00 | +0.204% | 11,294 | +3.348% |
| 2026-02-19 | 27.06 | 27.06 | 26.89 | 26.95 | -0.386% | 10,144 | +3.559% |
| 2026-02-18 | 26.94 | 27.08 | 26.94 | 27.05 | +0.866% | 4,442 | +3.160% |
| 2026-02-17 | 26.98 | 27.00 | 26.67 | 26.82 | -0.527% | 11,948 | +4.053% |
| 2026-02-13 | 26.82 | 27.06 | 26.77 | 26.96 | +0.983% | 7,805 | +3.505% |
| 2026-02-12 | 27.16 | 27.18 | 26.65 | 26.70 | -1.596% | 14,109 | +4.523% |
| 2026-02-11 | 27.09 | 27.20 | 26.98 | 27.13 | +0.791% | 11,146 | +2.854% |
| 2026-02-10 | 26.94 | 27.90 | 26.88 | 26.92 | +0.142% | 19,922 | +3.667% |
| 2026-02-09 | 26.90 | 27.72 | 26.71 | 26.88 | -0.155% | 31,966 | +3.815% |
| 2026-02-06 | 26.67 | 27.01 | 25.90 | 26.93 | +1.901% | 6,096 | +3.654% |
| 2026-02-05 | 26.70 | 26.70 | 26.41 | 26.42 | -0.633% | 4,977 | +5.624% |
| 2026-02-04 | 26.51 | 26.64 | 26.50 | 26.59 | +1.512% | 37,455 | +4.956% |
| 2026-02-03 | 26.30 | 26.30 | 26.06 | 26.20 | -0.338% | 5,289 | +6.544% |
| 2026-02-02 | 26.18 | 26.32 | 26.18 | 26.28 | +0.433% | 23,611 | +6.183% |
| 2026-01-30 | 26.02 | 26.20 | 26.02 | 26.17 | +0.278% | 6,343 | +6.643% |
| 2026-01-29 | 26.18 | 26.19 | 26.07 | 26.10 | -0.141% | 7,376 | +6.940% |
| 2026-01-28 | 26.23 | 26.25 | 26.14 | 26.14 | -0.509% | 858 | +6.789% |
| 2026-01-27 | 26.20 | 26.28 | 26.20 | 26.27 | +0.339% | 6,027 | +6.245% |
| 2026-01-26 | 26.20 | 26.20 | 26.15 | 26.18 | +0.332% | 2,111 | +6.605% |
| 2026-01-23 | 26.15 | 26.98 | 26.03 | 26.09 | -0.064% | 9,008 | +6.959% |
| 2026-01-22 | 26.15 | 26.22 | 26.11 | 26.11 | +0.264% | 91,850 | +6.891% |
| 2026-01-21 | 25.86 | 26.39 | 25.86 | 26.04 | +1.551% | 15,115 | +7.173% |
| 2026-01-20 | 25.85 | 25.85 | 25.63 | 25.64 | -1.059% | 10,705 | +8.835% |
| 2026-01-16 | 25.96 | 26.04 | 25.90 | 25.92 | -0.943% | 188,340 | +7.682% |
| 2026-01-15 | 26.19 | 26.20 | 26.13 | 26.16 | -0.024% | 6,363 | +6.667% |
| 2026-01-14 | 26.15 | 26.18 | 26.11 | 26.17 | +0.630% | 1,376 | +6.640% |
| 2026-01-13 | 26.03 | 26.03 | 25.95 | 26.01 | -0.040% | 7,729 | +7.312% |
| 2026-01-12 | 26.02 | 26.02 | 26.02 | 26.02 | -0.191% | 269 | +7.270% |
| 2026-01-09 | 26.08 | 26.10 | 26.05 | 26.07 | +0.159% | 1,413 | +7.065% |
| 2026-01-08 | 25.93 | 26.04 | 25.65 | 26.03 | +1.117% | 2,231 | +7.236% |
| 2026-01-07 | 25.93 | 25.93 | 25.74 | 25.74 | -0.533% | 943 | +8.434% |
| 2026-01-06 | 25.73 | 25.88 | 25.72 | 25.88 | +1.156% | 1,909 | +7.856% |
| 2026-01-05 | 25.52 | 25.66 | 25.52 | 25.58 | +0.629% | 17,593 | +9.103% |
| 2026-01-02 | 25.48 | 25.48 | 24.96 | 25.42 | +1.278% | 26,080 | +9.789% |
| 2025-12-31 | 25.50 | 25.50 | 25.10 | 25.10 | -1.695% | 12,917 | +11.192% |
| 2025-12-30 | 25.58 | 25.59 | 25.53 | 25.53 | -0.226% | 1,615 | +9.307% |
| 2025-12-29 | 25.58 | 25.67 | 25.57 | 25.59 | -0.491% | 937 | +9.060% |
| 2025-12-26 | 25.73 | 25.75 | 25.72 | 25.72 | -0.044% | 1,161 | +8.525% |
| 2025-12-24 | 25.66 | 25.73 | 25.64 | 25.73 | +0.286% | 9,353 | +8.477% |
| 2025-12-23 | 25.65 | 25.65 | 25.65 | 25.65 | +0.490% | 207 | +8.788% |
| 2025-12-22 | 25.66 | 25.66 | 25.53 | 25.53 | +0.530% | 1,053 | +9.321% |
| 2025-12-19 | 25.32 | 26.21 | 25.32 | 25.39 | +1.227% | 246,166 | +9.900% |
| 2025-12-18 | 25.18 | 25.24 | 25.08 | 25.09 | +1.484% | 5,036 | +11.249% |
| 2025-12-17 | 25.24 | 25.24 | 24.62 | 24.72 | -1.962% | 2,267 | +12.900% |
| 2025-12-16 | 25.02 | 25.22 | 25.01 | 25.22 | +0.290% | 5,730 | +10.684% |
| 2025-12-15 | 25.14 | 25.20 | 25.14 | 25.14 | -0.472% | 2,951 | +11.005% |
| 2025-12-12 | 25.50 | 25.50 | 25.26 | 25.26 | -1.897% | 727 | +10.482% |
| 2025-12-11 | 25.50 | 25.75 | 25.50 | 25.75 | -0.374% | 1,036 | +8.386% |
| 2025-12-10 | 25.62 | 25.88 | 25.62 | 25.85 | +0.448% | 3,277 | +7.981% |
| 2025-12-09 | 25.69 | 25.74 | 25.69 | 25.73 | +0.254% | 1,944 | +8.464% |
| 2025-12-08 | 25.64 | 25.67 | 25.52 | 25.67 | -0.327% | 6,999 | +8.739% |
| 2025-12-05 | 25.87 | 25.87 | 25.73 | 25.75 | +0.464% | 1,362 | +8.384% |
| 2025-12-04 | 25.62 | 25.63 | 25.62 | 25.63 | -0.157% | 1,147 | +8.887% |
| 2025-12-03 | 25.67 | 25.67 | 25.67 | 25.67 | +0.228% | 303 | +8.715% |
| 2025-12-02 | 25.64 | 25.64 | 25.54 | 25.61 | +0.875% | 1,177 | +8.964% |
| 2025-12-01 | 25.32 | 25.48 | 24.87 | 25.39 | -0.383% | 3,945 | +9.917% |
| 2025-11-28 | 25.49 | 25.49 | 25.49 | 25.49 | +0.700% | 30 | +9.496% |
| 2025-11-26 | 25.24 | 25.37 | 25.24 | 25.31 | +0.898% | 5,066 | +10.262% |
| 2025-11-25 | 24.75 | 25.09 | 24.75 | 25.09 | +0.578% | 1,201 | +11.252% |
| 2025-11-24 | 24.87 | 24.94 | 24.83 | 24.94 | +2.707% | 679 | +11.896% |
| 2025-11-21 | 24.41 | 24.41 | 24.28 | 24.28 | +0.685% | 1,594 | +14.925% |
| 2025-11-20 | 24.54 | 24.54 | 24.12 | 24.12 | -2.304% | 1,557 | +15.712% |
| 2025-11-19 | 24.82 | 24.82 | 24.56 | 24.69 | +0.479% | 1,526 | +13.046% |
| 2025-11-18 | 24.67 | 24.67 | 24.47 | 24.57 | -1.059% | 861 | +13.588% |
| 2025-11-17 | 24.99 | 25.04 | 24.62 | 24.83 | -0.850% | 2,342 | +12.384% |
| 2025-11-14 | 24.69 | 25.24 | 24.69 | 25.05 | +0.040% | 6,846 | +11.429% |
| 2025-11-13 | 25.44 | 25.44 | 25.00 | 25.04 | -2.020% | 7,960 | +11.473% |
| 2025-11-12 | 25.49 | 25.58 | 25.49 | 25.55 | -0.090% | 3,675 | +9.220% |
| 2025-11-11 | 25.58 | 25.58 | 25.58 | 25.58 | -0.358% | 226 | +9.122% |
| 2025-11-10 | 25.57 | 25.67 | 25.46 | 25.67 | +2.249% | 14,299 | +8.731% |
| 2025-11-07 | 24.95 | 25.10 | 24.80 | 25.10 | -0.281% | 1,998 | +11.177% |
| 2025-11-06 | 25.40 | 25.43 | 25.17 | 25.17 | -1.934% | 958 | +10.865% |
| 2025-11-05 | 25.41 | 25.67 | 25.41 | 25.67 | +0.710% | 4,013 | +8.720% |
| 2025-11-04 | 25.60 | 25.60 | 25.49 | 25.49 | -2.031% | 2,301 | +9.492% |
| 2025-11-03 | 26.00 | 26.02 | 26.00 | 26.02 | +0.294% | 936 | +7.269% |
| 2025-10-31 | 26.09 | 26.09 | 25.73 | 25.94 | +0.578% | 8,008 | +7.584% |
| 2025-10-30 | 25.79 | 25.79 | 25.79 | 25.79 | -1.413% | 235 | +8.205% |
| 2025-10-29 | 26.16 | 26.16 | 26.16 | 26.16 | +0.332% | 137 | +6.677% |
| 2025-10-28 | 26.11 | 26.12 | 26.08 | 26.08 | +0.778% | 543 | +7.031% |
| 2025-10-27 | 25.79 | 25.87 | 25.79 | 25.87 | +1.792% | 501 | +7.864% |
| 2025-10-24 | 25.41 | 25.47 | 25.39 | 25.42 | +1.059% | 3,456 | +9.797% |
| 2025-10-23 | 25.00 | 25.19 | 25.00 | 25.15 | +0.927% | 2,164 | +10.960% |
| 2025-10-22 | 25.19 | 25.19 | 24.92 | 24.92 | -1.096% | 605 | +11.988% |
| 2025-10-21 | 25.20 | 25.23 | 25.06 | 25.20 | -0.003% | 5,133 | +10.760% |
| 2025-10-20 | 25.20 | 25.25 | 25.20 | 25.20 | +1.813% | 4,207 | +10.757% |
| 2025-10-17 | 24.79 | 24.79 | 24.75 | 24.75 | +0.213% | 381 | +12.764% |
| 2025-10-16 | 25.03 | 25.03 | 24.70 | 24.70 | -0.357% | 3,414 | +13.004% |
| 2025-10-15 | 24.71 | 24.86 | 24.57 | 24.79 | +0.596% | 1,711 | +12.601% |
| 2025-10-14 | 24.54 | 24.79 | 24.54 | 24.64 | -0.652% | 1,701 | +13.272% |
| 2025-10-13 | 24.77 | 24.80 | 24.76 | 24.80 | +2.146% | 1,394 | +12.533% |
| 2025-10-10 | 25.25 | 25.25 | 24.28 | 24.28 | -3.412% | 6,539 | +14.948% |
| 2025-10-09 | 25.07 | 25.14 | 25.07 | 25.14 | -0.195% | 2,340 | +11.026% |
| 2025-10-08 | 25.19 | 25.19 | 25.19 | 25.19 | +1.207% | 179 | +10.810% |
| 2025-10-07 | 24.89 | 24.89 | 24.89 | 24.89 | -0.607% | 302 | +12.147% |
| 2025-10-06 | 25.08 | 25.08 | 24.99 | 25.04 | +0.812% | 539 | +11.466% |
| 2025-10-03 | 24.91 | 24.98 | 24.84 | 24.84 | -0.445% | 12,371 | +12.372% |
| 2025-10-02 | 24.89 | 25.18 | 24.89 | 24.95 | +0.335% | 14,637 | +11.872% |
| 2025-10-01 | 24.73 | 24.88 | 24.73 | 24.86 | +0.502% | 4,631 | +12.247% |
| 2025-09-30 | 24.58 | 24.74 | 24.58 | 24.74 | +0.279% | 1,711 | +12.810% |
| 2025-09-29 | 24.77 | 24.77 | 24.64 | 24.67 | +0.443% | 902 | +13.125% |
| 2025-09-26 | 24.53 | 24.59 | 24.52 | 24.56 | +0.468% | 2,335 | +13.626% |
| 2025-09-25 | 24.40 | 24.45 | 24.40 | 24.45 | -0.447% | 511 | +14.158% |
| 2025-09-24 | 24.56 | 24.56 | 24.56 | 24.56 | -0.312% | 40 | +13.648% |
| 2025-09-23 | 24.78 | 24.78 | 24.63 | 24.63 | -0.789% | 113,364 | +13.294% |
| 2025-09-22 | 24.84 | 24.84 | 24.83 | 24.83 | +0.599% | 377 | +12.401% |
| 2025-09-19 | 24.60 | 24.68 | 24.60 | 24.68 | +0.705% | 873 | +13.074% |
| 2025-09-18 | 24.60 | 24.60 | 24.51 | 24.51 | +1.036% | 108,182 | +13.871% |
| 2025-09-17 | 24.21 | 24.26 | 24.21 | 24.26 | -0.300% | 2,099 | +15.051% |
| 2025-09-16 | 24.33 | 24.33 | 24.33 | 24.33 | -0.025% | 38 | +14.706% |
| 2025-09-15 | 24.34 | 24.34 | 24.34 | 24.34 | +0.774% | 93 | +14.677% |
| 2025-09-12 | 24.12 | 24.15 | 23.53 | 24.15 | +0.404% | 114,103 | +15.565% |
| 2025-09-11 | 24.05 | 24.05 | 24.05 | 24.05 | +0.625% | 105 | +16.032% |
| 2025-09-10 | 23.99 | 23.99 | 23.90 | 23.90 | +0.013% | 332 | +16.756% |
| 2025-09-09 | 23.83 | 23.90 | 23.80 | 23.90 | +0.400% | 1,177 | +16.772% |
| 2025-09-08 | 23.86 | 23.86 | 23.80 | 23.81 | +0.527% | 358 | +17.239% |
| 2025-09-05 | 23.88 | 23.88 | 23.60 | 23.68 | -0.032% | 1,374 | +17.857% |
| 2025-09-04 | 23.69 | 23.69 | 23.69 | 23.69 | +1.003% | 66 | +17.819% |
| 2025-09-03 | 23.43 | 23.45 | 23.43 | 23.45 | +0.710% | 222 | +19.002% |
| 2025-09-02 | 23.05 | 23.29 | 23.05 | 23.29 | -0.730% | 1,025 | +19.847% |
| 2025-08-29 | 23.46 | 23.46 | 23.46 | 23.46 | -1.286% | 77 | +18.972% |
| 2025-08-28 | 23.70 | 23.78 | 23.70 | 23.76 | +0.569% | 1,418 | +17.443% |
| 2025-08-27 | 23.50 | 23.63 | 23.50 | 23.63 | +0.227% | 630 | +18.111% |
| 2025-08-26 | 23.51 | 23.58 | 23.49 | 23.58 | +0.357% | 1,074 | +18.380% |
| 2025-08-25 | 23.55 | 23.60 | 23.49 | 23.49 | -0.223% | 498 | +18.802% |
| 2025-08-22 | 23.29 | 23.62 | 23.29 | 23.54 | +1.545% | 6,438 | +18.538% |
| 2025-08-21 | 23.27 | 23.27 | 23.17 | 23.19 | -0.482% | 229 | +20.369% |
| 2025-08-20 | 23.11 | 23.30 | 23.07 | 23.30 | -0.526% | 2,731 | +19.789% |
| 2025-08-19 | 23.76 | 23.76 | 23.41 | 23.42 | -1.444% | 1,151 | +19.159% |
| 2025-08-18 | 23.73 | 23.77 | 23.73 | 23.77 | +0.021% | 65,338 | +17.438% |
| 2025-08-15 | 23.85 | 23.85 | 23.76 | 23.76 | -0.561% | 320 | +17.463% |
| 2025-08-14 | 23.84 | 23.90 | 23.84 | 23.89 | -0.025% | 1,335 | +16.804% |
| 2025-08-13 | 23.96 | 23.99 | 23.88 | 23.90 | +0.084% | 1,259 | +16.775% |
| 2025-08-12 | 23.63 | 23.89 | 23.63 | 23.88 | +1.372% | 4,044 | +16.873% |
| 2025-08-11 | 23.72 | 23.72 | 23.56 | 23.56 | -0.409% | 1,347 | +18.476% |
| 2025-08-08 | 23.61 | 23.65 | 23.60 | 23.65 | +1.021% | 1,554 | +17.991% |
| 2025-08-07 | 23.56 | 23.59 | 23.40 | 23.41 | +0.255% | 2,318 | +19.196% |
| 2025-08-06 | 23.18 | 23.36 | 23.13 | 23.36 | +1.286% | 1,051 | +19.500% |
| 2025-08-05 | 23.30 | 23.31 | 23.06 | 23.06 | -0.730% | 19,217 | +21.036% |
| 2025-08-04 | 23.16 | 23.23 | 23.12 | 23.23 | +1.708% | 7,738 | +20.153% |
| 2025-08-01 | 23.04 | 23.04 | 22.82 | 22.84 | -1.831% | 17,098 | +22.206% |
| 2025-07-31 | 23.52 | 23.52 | 23.26 | 23.26 | -0.520% | 1,020 | +19.968% |
| 2025-07-30 | 23.45 | 23.45 | 23.32 | 23.39 | +0.167% | 6,060 | +19.345% |
| 2025-07-29 | 23.40 | 23.40 | 23.32 | 23.35 | -0.206% | 2,857 | +19.544% |
| 2025-07-28 | 23.41 | 23.41 | 23.37 | 23.39 | +0.313% | 44,592 | +19.299% |
| 2025-07-25 | 23.32 | 23.32 | 23.32 | 23.32 | +0.181% | 14 | +19.673% |
| 2025-07-24 | 23.24 | 23.28 | 23.24 | 23.28 | +0.362% | 348 | +19.890% |
| 2025-07-23 | 23.16 | 23.20 | 23.14 | 23.20 | +0.278% | 1,376 | +20.323% |
| 2025-07-22 | 23.22 | 23.22 | 23.10 | 23.13 | -0.397% | 1,868 | +20.658% |
| 2025-07-21 | 23.28 | 23.29 | 23.22 | 23.22 | +0.523% | 918 | +20.179% |
| 2025-07-18 | 23.31 | 23.31 | 23.07 | 23.10 | -0.137% | 115,948 | +20.808% |
| 2025-07-17 | 23.00 | 23.13 | 23.00 | 23.13 | +0.727% | 23,260 | +20.642% |
| 2025-07-16 | 22.89 | 22.97 | 22.85 | 22.97 | +0.036% | 2,280 | +21.519% |
| 2025-07-15 | 23.04 | 23.04 | 22.96 | 22.96 | +0.228% | 2,441 | +21.562% |
| 2025-07-14 | 22.84 | 22.94 | 22.83 | 22.91 | +0.264% | 72,612 | +21.839% |
| 2025-07-11 | 22.82 | 22.91 | 22.80 | 22.85 | -0.126% | 894 | +22.161% |
| 2025-07-10 | 22.90 | 22.92 | 22.88 | 22.88 | -0.239% | 5,001 | +22.007% |
| 2025-07-09 | 22.84 | 22.93 | 22.84 | 22.93 | +0.658% | 1,006 | +21.715% |
| 2025-07-08 | 22.76 | 22.81 | 22.76 | 22.78 | +0.044% | 11,960 | +22.516% |
| 2025-07-07 | 22.79 | 22.79 | 22.70 | 22.77 | -0.675% | 22,244 | +22.570% |
| 2025-07-03 | 22.82 | 22.92 | 22.82 | 22.92 | +0.901% | 540 | +21.742% |
| 2025-07-02 | 22.57 | 22.72 | 22.55 | 22.72 | +0.709% | 360 | +22.840% |
| 2025-07-01 | 22.63 | 22.63 | 22.54 | 22.56 | -0.748% | 2,461 | +23.711% |
| 2025-06-30 | 22.72 | 22.73 | 22.64 | 22.73 | +0.620% | 1,255 | +22.786% |
| 2025-06-27 | 22.63 | 22.63 | 22.59 | 22.59 | +0.355% | 967 | +23.547% |
| 2025-06-26 | 22.45 | 22.52 | 22.44 | 22.51 | +1.038% | 5,292 | +23.986% |
| 2025-06-25 | 22.37 | 22.37 | 22.26 | 22.28 | +0.169% | 11,810 | +25.272% |
| 2025-06-24 | 22.28 | 22.28 | 22.24 | 22.24 | +1.605% | 510 | +25.484% |
| 2025-06-23 | 21.77 | 21.90 | 21.70 | 21.89 | +1.109% | 5,319 | +27.497% |
| 2025-06-20 | 21.65 | 21.65 | 21.65 | 21.65 | -0.642% | 42 | +28.911% |
| 2025-06-18 | 21.91 | 21.91 | 21.79 | 21.79 | +0.230% | 49,350 | +28.083% |
| 2025-06-17 | 21.91 | 21.92 | 21.74 | 21.74 | -1.002% | 2,008 | +28.377% |
| 2025-06-16 | 21.92 | 22.01 | 21.92 | 21.96 | +1.388% | 2,651 | +27.091% |
| 2025-06-13 | 21.74 | 21.90 | 21.66 | 21.66 | -1.459% | 1,577 | +28.856% |
| 2025-06-12 | 21.87 | 22.01 | 21.87 | 21.98 | +0.365% | 6,521 | +26.975% |
| 2025-06-11 | 21.90 | 21.90 | 21.90 | 21.90 | -0.361% | 419 | +27.439% |
| 2025-06-10 | 21.89 | 21.98 | 21.80 | 21.98 | +0.601% | 1,282 | +26.979% |
| 2025-06-09 | 21.86 | 21.93 | 21.85 | 21.85 | +0.090% | 9,261 | +27.742% |
| 2025-06-06 | 21.80 | 21.87 | 21.80 | 21.83 | +1.140% | 8,139 | +27.857% |
| 2025-06-05 | 21.72 | 21.92 | 21.54 | 21.58 | -0.933% | 10,921 | +29.315% |
| 2025-06-04 | 21.79 | 21.81 | 21.74 | 21.79 | +0.305% | 32,790 | +28.109% |
| 2025-06-03 | 21.61 | 21.72 | 21.61 | 21.72 | +0.896% | 1,016 | +28.500% |
| 2025-06-02 | 21.33 | 21.53 | 21.33 | 21.53 | +0.595% | 47,784 | +29.652% |
| 2025-05-30 | 21.34 | 21.40 | 21.34 | 21.40 | -0.003% | 834 | +30.423% |
| 2025-05-29 | 21.48 | 21.57 | 21.40 | 21.40 | +0.135% | 28,987 | +30.419% |
| 2025-05-28 | 21.52 | 21.52 | 21.37 | 21.37 | -0.360% | 28,891 | +30.595% |
| 2025-05-27 | 21.48 | 21.48 | 21.45 | 21.45 | +2.227% | 434 | +30.125% |
| 2025-05-23 | 20.93 | 20.98 | 20.93 | 20.98 | -0.881% | 231 | +33.023% |
| 2025-05-22 | 21.25 | 21.33 | 21.17 | 21.17 | +0.083% | 4,210 | +31.851% |
| 2025-05-21 | 21.32 | 21.47 | 21.15 | 21.15 | -1.196% | 5,087 | +31.961% |
| 2025-05-20 | 21.42 | 21.42 | 21.34 | 21.41 | -0.351% | 1,595 | +30.382% |
| 2025-05-19 | 21.21 | 21.48 | 21.21 | 21.48 | +0.020% | 748 | +29.925% |
| 2025-05-16 | 21.42 | 21.48 | 21.42 | 21.48 | +0.570% | 329 | +29.952% |
| 2025-05-15 | 21.28 | 21.47 | 21.28 | 21.35 | +0.040% | 8,608 | +30.693% |
| 2025-05-14 | 21.25 | 21.35 | 21.25 | 21.35 | +0.499% | 700 | +30.746% |
| 2025-05-13 | 21.20 | 21.26 | 21.20 | 21.24 | +1.667% | 958 | +31.398% |
| 2025-05-12 | 20.93 | 20.93 | 20.74 | 20.89 | +4.015% | 2,300 | +33.588% |
| 2025-05-09 | 20.22 | 20.22 | 20.09 | 20.09 | -0.042% | 2,601 | +38.952% |
| 2025-05-08 | 20.09 | 20.09 | 20.09 | 20.09 | +0.940% | 16 | +38.894% |
| 2025-05-07 | 19.91 | 19.91 | 19.91 | 19.91 | 0.000% | 0 | +40.199% |