FLRT
Pacer Aristotle Pacific Floating Rate High Income ETF
stockNYSEETF
At CloseOct 5, 2026 3:59:50 PM EDT
46.51USD+0.022%(+0.01)325,018
45.10Bid47.91Ask2.81SpreadFLRT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 46.50 | 46.53 | 46.50 | 46.51 | +0.022% | 325,018 | 0.000% |
| 2026-10-02 | 46.52 | 46.56 | 46.49 | 46.50 | +0.043% | 277,931 | +0.022% |
| 2026-10-01 | 46.46 | 46.49 | 46.40 | 46.48 | +0.086% | 307,663 | +0.065% |
| 2026-09-30 | 46.51 | 46.53 | 46.44 | 46.44 | -0.129% | 199,854 | +0.151% |
| 2026-09-29 | 46.51 | 46.59 | 46.48 | 46.50 | 0.000% | 385,168 | +0.022% |
| 2026-09-28 | 46.56 | 46.64 | 46.50 | 46.50 | -0.150% | 270,393 | +0.022% |
| 2026-09-25 | 46.57 | 46.58 | 46.54 | 46.57 | +0.043% | 2,561,579 | -0.129% |
| 2026-09-24 | 46.54 | 46.62 | 46.53 | 46.55 | -0.577% | 467,873 | -0.086% |
| 2026-09-23 | 46.87 | 46.89 | 46.80 | 46.82 | -0.085% | 814,747 | -0.662% |
| 2026-09-22 | 46.87 | 46.89 | 46.84 | 46.86 | 0.000% | 218,583 | -0.747% |
| 2026-09-21 | 46.88 | 46.91 | 46.86 | 46.86 | -0.021% | 185,238 | -0.747% |
| 2026-09-18 | 46.85 | 46.91 | 46.82 | 46.87 | 0.000% | 215,579 | -0.768% |
| 2026-09-17 | 46.84 | 46.95 | 46.81 | 46.87 | +0.256% | 516,045 | -0.768% |
| 2026-09-16 | 46.80 | 46.84 | 46.75 | 46.75 | -0.064% | 90,576 | -0.514% |
| 2026-09-15 | 46.76 | 46.78 | 46.74 | 46.78 | 0.000% | 196,836 | -0.577% |
| 2026-09-14 | 46.73 | 46.78 | 46.71 | 46.78 | +0.064% | 68,244 | -0.577% |
| 2026-09-11 | 46.83 | 46.83 | 46.74 | 46.75 | -0.021% | 165,892 | -0.513% |
| 2026-09-10 | 46.77 | 46.80 | 46.73 | 46.76 | -0.043% | 100,029 | -0.535% |
| 2026-09-09 | 46.79 | 46.80 | 46.76 | 46.78 | +0.021% | 82,152 | -0.577% |
| 2026-09-08 | 46.74 | 46.79 | 46.74 | 46.77 | +0.043% | 84,863 | -0.556% |
| 2026-09-04 | 46.80 | 46.80 | 46.72 | 46.75 | +0.107% | 179,405 | -0.513% |
| 2026-09-03 | 46.71 | 46.74 | 46.67 | 46.70 | +0.006% | 60,667 | -0.407% |
| 2026-09-02 | 46.69 | 46.70 | 46.67 | 46.70 | +0.058% | 128,797 | -0.401% |
| 2026-09-01 | 46.69 | 46.70 | 46.65 | 46.67 | -0.086% | 394,855 | -0.343% |
| 2026-08-31 | 46.67 | 46.71 | 46.67 | 46.71 | +0.107% | 112,197 | -0.428% |
| 2026-08-28 | 46.67 | 46.71 | 46.65 | 46.66 | 0.000% | 124,214 | -0.321% |
| 2026-08-27 | 46.66 | 46.68 | 46.64 | 46.66 | -0.681% | 127,626 | -0.321% |
| 2026-08-26 | 46.98 | 46.99 | 46.96 | 46.98 | +0.021% | 127,090 | -1.000% |
| 2026-08-25 | 46.97 | 46.98 | 46.91 | 46.97 | +0.053% | 561,021 | -0.979% |
| 2026-08-24 | 46.91 | 46.95 | 46.90 | 46.95 | +0.093% | 116,310 | -0.927% |
| 2026-08-21 | 46.90 | 46.94 | 46.88 | 46.90 | +0.217% | 157,357 | -0.835% |
| 2026-08-20 | 46.88 | 46.90 | 46.80 | 46.80 | -0.181% | 137,101 | -0.620% |
| 2026-08-19 | 46.87 | 46.90 | 46.86 | 46.88 | +0.075% | 76,111 | -0.800% |
| 2026-08-18 | 46.85 | 46.88 | 46.83 | 46.85 | +0.011% | 85,352 | -0.726% |
| 2026-08-17 | 46.86 | 46.87 | 46.83 | 46.84 | 0.000% | 81,765 | -0.715% |
| 2026-08-14 | 46.85 | 46.91 | 46.83 | 46.84 | +0.053% | 111,323 | -0.715% |
| 2026-08-13 | 46.80 | 46.83 | 46.77 | 46.82 | +0.064% | 179,221 | -0.662% |
| 2026-08-12 | 46.78 | 46.83 | 46.77 | 46.79 | -0.011% | 67,134 | -0.598% |
| 2026-08-11 | 46.79 | 46.81 | 46.77 | 46.80 | +0.096% | 46,932 | -0.609% |
| 2026-08-10 | 46.75 | 46.80 | 46.73 | 46.75 | 0.000% | 70,312 | -0.513% |
| 2026-08-07 | 46.78 | 46.81 | 46.72 | 46.75 | +0.032% | 118,946 | -0.513% |
| 2026-08-06 | 46.73 | 46.74 | 46.71 | 46.73 | +0.075% | 114,250 | -0.481% |
| 2026-08-05 | 46.72 | 46.74 | 46.70 | 46.70 | -0.054% | 156,835 | -0.407% |
| 2026-08-04 | 46.67 | 46.75 | 46.63 | 46.73 | +0.161% | 205,535 | -0.460% |
| 2026-08-03 | 46.63 | 46.67 | 46.62 | 46.65 | +0.043% | 68,608 | -0.300% |
| 2026-07-31 | 46.61 | 46.65 | 46.58 | 46.63 | +0.064% | 143,713 | -0.257% |
| 2026-07-30 | 46.62 | 46.63 | 46.57 | 46.60 | +0.107% | 136,806 | -0.193% |
| 2026-07-29 | 46.59 | 46.62 | 46.53 | 46.55 | -0.139% | 54,740 | -0.086% |
| 2026-07-28 | 46.60 | 46.64 | 46.58 | 46.62 | +0.054% | 83,969 | -0.225% |
| 2026-07-27 | 46.61 | 46.63 | 46.59 | 46.59 | 0.000% | 143,747 | -0.172% |
| 2026-07-24 | 46.55 | 46.60 | 46.55 | 46.59 | +0.064% | 87,529 | -0.172% |
| 2026-07-23 | 46.55 | 46.59 | 46.53 | 46.56 | -0.598% | 155,813 | -0.107% |
| 2026-07-22 | 46.80 | 46.84 | 46.76 | 46.84 | +0.011% | 90,617 | -0.705% |
| 2026-07-21 | 46.84 | 46.84 | 46.83 | 46.84 | +0.042% | 61,310 | -0.694% |
| 2026-07-20 | 46.84 | 46.86 | 46.80 | 46.82 | -0.010% | 88,940 | -0.652% |
| 2026-07-17 | 46.79 | 46.86 | 46.78 | 46.82 | +0.086% | 140,978 | -0.662% |
| 2026-07-16 | 46.77 | 46.80 | 46.76 | 46.78 | +0.021% | 64,955 | -0.577% |
| 2026-07-15 | 46.77 | 46.79 | 46.75 | 46.77 | +0.064% | 57,796 | -0.556% |
| 2026-07-14 | 46.75 | 46.77 | 46.73 | 46.74 | +0.043% | 59,814 | -0.492% |
| 2026-07-13 | 46.71 | 46.75 | 46.71 | 46.72 | -0.021% | 51,532 | -0.449% |
| 2026-07-10 | 46.73 | 46.77 | 46.71 | 46.73 | +0.021% | 238,047 | -0.471% |
| 2026-07-09 | 46.72 | 46.78 | 46.71 | 46.72 | -0.021% | 147,890 | -0.449% |
| 2026-07-08 | 46.69 | 46.78 | 46.67 | 46.73 | +0.011% | 57,217 | -0.471% |
| 2026-07-07 | 46.71 | 46.75 | 46.69 | 46.73 | -0.011% | 54,156 | -0.460% |
| 2026-07-06 | 46.72 | 46.75 | 46.69 | 46.73 | +0.107% | 66,386 | -0.471% |
| 2026-07-02 | 46.66 | 46.76 | 46.64 | 46.68 | +0.075% | 78,193 | -0.364% |
| 2026-07-01 | 46.62 | 46.68 | 46.60 | 46.65 | +0.032% | 83,546 | -0.289% |
| 2026-06-30 | 46.62 | 46.65 | 46.62 | 46.63 | +0.001% | 83,693 | -0.257% |
| 2026-06-29 | 46.62 | 46.65 | 46.61 | 46.63 | +0.128% | 115,907 | -0.257% |
| 2026-06-26 | 46.57 | 46.62 | 46.56 | 46.57 | -0.064% | 119,468 | -0.129% |
| 2026-06-25 | 46.60 | 46.62 | 46.57 | 46.60 | -0.597% | 82,544 | -0.193% |
| 2026-06-24 | 46.88 | 46.92 | 46.87 | 46.88 | +0.021% | 73,988 | -0.789% |
| 2026-06-23 | 46.82 | 46.91 | 46.82 | 46.87 | -0.064% | 108,511 | -0.768% |
| 2026-06-22 | 46.90 | 46.93 | 46.89 | 46.90 | -0.043% | 103,388 | -0.832% |
| 2026-06-18 | 46.93 | 46.93 | 46.88 | 46.92 | +0.107% | 55,849 | -0.874% |
| 2026-06-17 | 46.89 | 46.91 | 46.84 | 46.87 | +0.021% | 112,580 | -0.768% |
| 2026-06-16 | 46.89 | 46.90 | 46.85 | 46.86 | -0.021% | 63,396 | -0.747% |
| 2026-06-15 | 46.91 | 46.91 | 46.85 | 46.87 | -0.021% | 113,715 | -0.768% |
| 2026-06-12 | 46.87 | 46.89 | 46.78 | 46.88 | +0.085% | 87,075 | -0.789% |
| 2026-06-11 | 46.80 | 46.88 | 46.75 | 46.84 | +0.171% | 187,779 | -0.705% |
| 2026-06-10 | 46.79 | 46.80 | 46.74 | 46.76 | -0.043% | 99,827 | -0.535% |
| 2026-06-09 | 46.82 | 46.83 | 46.72 | 46.78 | -0.043% | 95,304 | -0.577% |
| 2026-06-08 | 46.82 | 46.83 | 46.79 | 46.80 | 0.000% | 79,119 | -0.620% |
| 2026-06-05 | 46.84 | 46.85 | 46.79 | 46.80 | -0.192% | 131,667 | -0.620% |
| 2026-06-04 | 46.88 | 46.90 | 46.88 | 46.89 | +0.021% | 148,572 | -0.810% |
| 2026-06-03 | 46.90 | 46.90 | 46.85 | 46.88 | -0.149% | 70,672 | -0.789% |
| 2026-06-02 | 46.93 | 46.95 | 46.92 | 46.95 | +0.171% | 240,671 | -0.937% |
| 2026-06-01 | 46.85 | 46.93 | 46.83 | 46.87 | +0.085% | 89,352 | -0.768% |
| 2026-05-29 | 46.82 | 46.85 | 46.81 | 46.83 | +0.043% | 52,174 | -0.683% |
| 2026-05-28 | 46.81 | 46.83 | 46.76 | 46.81 | +0.043% | 99,597 | -0.641% |
| 2026-05-27 | 46.80 | 46.80 | 46.78 | 46.79 | 0.000% | 60,504 | -0.598% |
| 2026-05-26 | 46.80 | 46.82 | 46.68 | 46.79 | 0.000% | 96,923 | -0.598% |
| 2026-05-22 | 46.78 | 46.79 | 46.75 | 46.79 | +0.128% | 70,269 | -0.598% |
| 2026-05-21 | 46.72 | 46.81 | 46.71 | 46.73 | -0.426% | 76,389 | -0.471% |
| 2026-05-20 | 46.87 | 46.93 | 46.86 | 46.93 | +0.149% | 92,053 | -0.895% |
| 2026-05-19 | 46.88 | 46.95 | 46.85 | 46.86 | -0.064% | 108,916 | -0.747% |
| 2026-05-18 | 46.90 | 46.97 | 46.87 | 46.89 | -0.064% | 205,207 | -0.810% |
| 2026-05-15 | 46.87 | 46.95 | 46.85 | 46.92 | +0.021% | 114,566 | -0.874% |
| 2026-05-14 | 46.88 | 46.93 | 46.88 | 46.91 | +0.064% | 107,718 | -0.853% |
| 2026-05-13 | 46.83 | 46.91 | 46.81 | 46.88 | +0.021% | 67,812 | -0.789% |
| 2026-05-12 | 46.86 | 46.87 | 46.79 | 46.87 | +0.107% | 86,742 | -0.768% |
| 2026-05-11 | 46.83 | 46.85 | 46.81 | 46.82 | -0.021% | 49,429 | -0.662% |
| 2026-05-08 | 46.81 | 46.85 | 46.80 | 46.83 | +0.128% | 114,786 | -0.683% |
| 2026-05-07 | 46.77 | 46.80 | 46.74 | 46.77 | +0.057% | 87,918 | -0.556% |
| 2026-05-06 | 46.76 | 46.84 | 46.72 | 46.74 | +0.158% | 134,546 | -0.500% |
| 2026-05-05 | 46.66 | 46.70 | 46.65 | 46.67 | +0.118% | 219,708 | -0.343% |
| 2026-05-04 | 46.63 | 46.65 | 46.59 | 46.62 | +0.054% | 76,967 | -0.225% |
| 2026-05-01 | 46.61 | 46.64 | 46.59 | 46.59 | -0.021% | 88,114 | -0.172% |
| 2026-04-30 | 46.56 | 46.61 | 46.54 | 46.60 | +0.129% | 91,990 | -0.193% |
| 2026-04-29 | 46.55 | 46.56 | 46.51 | 46.54 | -0.021% | 76,026 | -0.064% |
| 2026-04-28 | 46.52 | 46.55 | 46.50 | 46.55 | +0.043% | 59,803 | -0.086% |
| 2026-04-27 | 46.52 | 46.55 | 46.50 | 46.53 | -0.043% | 123,757 | -0.043% |
| 2026-04-24 | 46.50 | 46.55 | 46.49 | 46.55 | +0.129% | 80,529 | -0.086% |
| 2026-04-23 | 46.48 | 46.49 | 46.43 | 46.49 | -0.492% | 193,409 | +0.043% |
| 2026-04-22 | 46.70 | 46.73 | 46.68 | 46.72 | +0.150% | 185,347 | -0.449% |
| 2026-04-21 | 46.67 | 46.67 | 46.63 | 46.65 | -0.021% | 57,073 | -0.300% |
| 2026-04-20 | 46.66 | 46.67 | 46.64 | 46.66 | 0.000% | 104,596 | -0.321% |
| 2026-04-17 | 46.64 | 46.69 | 46.62 | 46.66 | +0.172% | 198,189 | -0.321% |
| 2026-04-16 | 46.58 | 46.60 | 46.56 | 46.58 | -0.021% | 73,774 | -0.150% |
| 2026-04-15 | 46.51 | 46.61 | 46.44 | 46.59 | +0.150% | 263,627 | -0.172% |
| 2026-04-14 | 46.50 | 46.54 | 46.44 | 46.52 | +0.065% | 117,551 | -0.021% |
| 2026-04-13 | 46.43 | 46.49 | 46.41 | 46.49 | +0.086% | 133,189 | +0.043% |
| 2026-04-10 | 46.47 | 46.50 | 46.42 | 46.45 | -0.086% | 171,819 | +0.129% |
| 2026-04-09 | 46.48 | 46.52 | 46.45 | 46.49 | -0.043% | 186,683 | +0.043% |
| 2026-04-08 | 46.56 | 46.56 | 46.48 | 46.51 | +0.215% | 219,037 | 0.000% |
| 2026-04-07 | 46.36 | 46.41 | 46.31 | 46.41 | +0.065% | 47,797 | +0.215% |
| 2026-04-06 | 46.37 | 46.40 | 46.34 | 46.38 | +0.022% | 90,784 | +0.280% |
| 2026-04-02 | 46.25 | 46.39 | 46.24 | 46.37 | +0.086% | 68,077 | +0.302% |
| 2026-04-01 | 46.34 | 46.35 | 46.27 | 46.33 | +0.043% | 101,666 | +0.389% |
| 2026-03-31 | 46.27 | 46.31 | 46.21 | 46.31 | +0.216% | 202,466 | +0.432% |
| 2026-03-30 | 46.22 | 46.22 | 46.14 | 46.21 | -0.022% | 80,337 | +0.649% |
| 2026-03-27 | 46.23 | 46.28 | 46.19 | 46.22 | -0.054% | 131,001 | +0.627% |
| 2026-03-26 | 46.28 | 46.30 | 46.22 | 46.24 | -0.637% | 59,998 | +0.573% |
| 2026-03-25 | 46.55 | 46.64 | 46.53 | 46.54 | +0.111% | 57,610 | -0.068% |
| 2026-03-24 | 46.45 | 46.50 | 46.43 | 46.49 | +0.065% | 101,364 | +0.043% |
| 2026-03-23 | 46.46 | 46.52 | 46.44 | 46.46 | +0.065% | 107,913 | +0.108% |
| 2026-03-20 | 46.48 | 46.48 | 46.37 | 46.43 | -0.043% | 82,778 | +0.172% |
| 2026-03-19 | 46.38 | 46.47 | 46.38 | 46.45 | +0.086% | 94,409 | +0.129% |
| 2026-03-18 | 46.43 | 46.44 | 46.37 | 46.41 | +0.065% | 46,301 | +0.215% |
| 2026-03-17 | 46.41 | 46.44 | 46.38 | 46.38 | +0.151% | 33,349 | +0.280% |
| 2026-03-16 | 46.31 | 46.35 | 46.29 | 46.31 | 0.000% | 107,159 | +0.432% |
| 2026-03-13 | 46.31 | 46.32 | 46.28 | 46.31 | +0.027% | 61,194 | +0.432% |
| 2026-03-12 | 46.28 | 46.30 | 46.25 | 46.30 | +0.277% | 46,688 | +0.459% |
| 2026-03-11 | 46.14 | 46.19 | 46.14 | 46.17 | -0.015% | 72,128 | +0.736% |
| 2026-03-10 | 46.18 | 46.23 | 46.16 | 46.18 | -0.028% | 85,301 | +0.721% |
| 2026-03-09 | 46.01 | 46.25 | 46.00 | 46.19 | -0.091% | 237,402 | +0.693% |
| 2026-03-06 | 46.20 | 46.27 | 46.17 | 46.23 | -0.126% | 120,045 | +0.602% |
| 2026-03-05 | 46.30 | 46.33 | 46.26 | 46.29 | +0.065% | 95,604 | +0.475% |
| 2026-03-04 | 46.23 | 46.33 | 46.22 | 46.26 | -0.065% | 41,370 | +0.540% |
| 2026-03-03 | 46.16 | 46.29 | 46.13 | 46.29 | -0.065% | 206,590 | +0.475% |
| 2026-03-02 | 46.18 | 46.37 | 46.13 | 46.32 | -0.043% | 361,074 | +0.410% |
| 2026-02-27 | 46.44 | 46.44 | 46.31 | 46.34 | -0.344% | 111,226 | +0.367% |
| 2026-02-26 | 46.49 | 46.51 | 46.43 | 46.50 | -0.022% | 140,205 | +0.022% |
| 2026-02-25 | 46.51 | 46.52 | 46.47 | 46.51 | -0.471% | 94,863 | 0.000% |
| 2026-02-24 | 46.77 | 46.82 | 46.71 | 46.73 | -0.128% | 141,646 | -0.471% |
| 2026-02-23 | 46.91 | 46.92 | 46.75 | 46.79 | -0.415% | 79,279 | -0.598% |
| 2026-02-20 | 46.99 | 47.02 | 46.96 | 46.98 | -0.096% | 118,384 | -1.011% |
| 2026-02-19 | 47.06 | 47.06 | 46.93 | 47.03 | -0.085% | 451,821 | -1.106% |
| 2026-02-18 | 47.07 | 47.12 | 47.07 | 47.07 | -0.021% | 96,921 | -1.190% |
| 2026-02-17 | 47.06 | 47.10 | 47.04 | 47.08 | +0.128% | 117,071 | -1.211% |
| 2026-02-13 | 47.04 | 47.10 | 47.01 | 47.02 | +0.043% | 57,744 | -1.085% |
| 2026-02-12 | 47.07 | 47.10 | 46.95 | 47.00 | -0.149% | 147,072 | -1.043% |
| 2026-02-11 | 47.09 | 47.15 | 47.07 | 47.07 | -0.042% | 121,994 | -1.190% |
| 2026-02-10 | 47.15 | 47.16 | 47.02 | 47.09 | -0.212% | 253,011 | -1.232% |
| 2026-02-09 | 47.13 | 47.19 | 47.12 | 47.19 | +0.042% | 122,752 | -1.441% |
| 2026-02-06 | 47.11 | 47.19 | 47.10 | 47.17 | +0.212% | 117,489 | -1.399% |
| 2026-02-05 | 47.08 | 47.11 | 47.00 | 47.07 | +0.032% | 109,380 | -1.190% |
| 2026-02-04 | 47.13 | 47.14 | 47.03 | 47.05 | -0.149% | 71,762 | -1.158% |
| 2026-02-03 | 47.22 | 47.23 | 47.08 | 47.13 | -0.222% | 111,874 | -1.305% |
| 2026-02-02 | 47.20 | 47.25 | 47.20 | 47.23 | +0.233% | 64,265 | -1.524% |
| 2026-01-30 | 47.12 | 47.13 | 47.06 | 47.12 | -0.064% | 117,695 | -1.295% |
| 2026-01-29 | 47.17 | 47.18 | 47.10 | 47.15 | -0.042% | 106,792 | -1.357% |
| 2026-01-28 | 47.21 | 47.24 | 47.16 | 47.17 | -0.074% | 76,328 | -1.399% |
| 2026-01-27 | 47.23 | 47.24 | 47.19 | 47.20 | -0.053% | 62,974 | -1.472% |
| 2026-01-26 | 47.22 | 47.25 | 47.21 | 47.23 | +0.064% | 87,916 | -1.524% |
| 2026-01-23 | 47.25 | 47.29 | 47.20 | 47.20 | -0.169% | 89,744 | -1.462% |
| 2026-01-22 | 47.27 | 47.30 | 47.25 | 47.28 | -0.295% | 90,051 | -1.629% |
| 2026-01-21 | 47.40 | 47.45 | 47.35 | 47.42 | +0.116% | 128,497 | -1.919% |
| 2026-01-20 | 47.50 | 47.50 | 47.33 | 47.37 | -0.200% | 92,642 | -1.805% |
| 2026-01-16 | 47.43 | 47.48 | 47.38 | 47.46 | +0.137% | 121,075 | -2.002% |
| 2026-01-15 | 47.40 | 47.47 | 47.37 | 47.40 | +0.105% | 172,532 | -1.867% |
| 2026-01-14 | 47.33 | 47.35 | 47.30 | 47.35 | +0.074% | 78,693 | -1.764% |
| 2026-01-13 | 47.33 | 47.34 | 47.31 | 47.31 | -0.011% | 82,919 | -1.691% |
| 2026-01-12 | 47.29 | 47.33 | 47.29 | 47.31 | +0.021% | 75,505 | -1.701% |
| 2026-01-09 | 47.31 | 47.32 | 47.28 | 47.30 | +0.053% | 74,371 | -1.681% |
| 2026-01-08 | 47.24 | 47.28 | 47.23 | 47.28 | +0.042% | 59,888 | -1.629% |
| 2026-01-07 | 47.24 | 47.29 | 47.24 | 47.26 | +0.021% | 70,102 | -1.587% |
| 2026-01-06 | 47.22 | 47.26 | 47.21 | 47.25 | +0.044% | 67,407 | -1.566% |
| 2026-01-05 | 47.22 | 47.24 | 47.20 | 47.23 | +0.104% | 91,259 | -1.523% |
| 2026-01-02 | 47.18 | 47.21 | 47.14 | 47.18 | +0.095% | 236,016 | -1.420% |
| 2025-12-31 | 47.15 | 47.17 | 47.13 | 47.13 | +0.032% | 125,714 | -1.326% |
| 2025-12-30 | 47.12 | 47.15 | 47.12 | 47.12 | -0.042% | 92,429 | -1.295% |
| 2025-12-29 | 47.11 | 47.15 | 47.11 | 47.14 | -0.003% | 93,333 | -1.336% |
| 2025-12-26 | 47.14 | 47.15 | 47.12 | 47.14 | -0.032% | 64,955 | -1.339% |
| 2025-12-24 | 47.10 | 47.16 | 47.10 | 47.16 | +0.120% | 73,703 | -1.371% |
| 2025-12-23 | 47.06 | 47.16 | 47.06 | 47.10 | -0.884% | 56,390 | -1.253% |
| 2025-12-22 | 47.48 | 47.53 | 47.48 | 47.52 | +0.067% | 88,058 | -2.125% |
| 2025-12-19 | 47.47 | 47.49 | 47.47 | 47.49 | +0.081% | 54,788 | -2.060% |
| 2025-12-18 | 47.45 | 47.45 | 47.38 | 47.45 | +0.063% | 184,821 | -1.981% |
| 2025-12-17 | 47.40 | 47.42 | 47.35 | 47.42 | +0.063% | 120,769 | -1.919% |
| 2025-12-16 | 47.38 | 47.39 | 47.33 | 47.39 | +0.021% | 82,503 | -1.857% |
| 2025-12-15 | 47.38 | 47.39 | 47.36 | 47.38 | +0.031% | 65,925 | -1.836% |
| 2025-12-12 | 47.37 | 47.38 | 47.35 | 47.37 | +0.012% | 51,556 | -1.806% |
| 2025-12-11 | 47.34 | 47.38 | 47.34 | 47.36 | 0.000% | 73,439 | -1.795% |
| 2025-12-10 | 47.32 | 47.38 | 47.31 | 47.36 | +0.085% | 117,431 | -1.795% |
| 2025-12-09 | 47.32 | 47.34 | 47.30 | 47.32 | 0.000% | 141,370 | -1.712% |
| 2025-12-08 | 47.35 | 47.35 | 47.30 | 47.32 | +0.042% | 78,765 | -1.712% |
| 2025-12-05 | 47.27 | 47.31 | 47.25 | 47.30 | +0.127% | 96,369 | -1.670% |
| 2025-12-04 | 47.22 | 47.25 | 47.20 | 47.24 | +0.053% | 48,405 | -1.545% |
| 2025-12-03 | 47.19 | 47.24 | 47.17 | 47.22 | +0.053% | 51,758 | -1.493% |
| 2025-12-02 | 47.18 | 47.21 | 47.17 | 47.19 | +0.021% | 63,654 | -1.441% |
| 2025-12-01 | 47.15 | 47.18 | 47.14 | 47.18 | +0.042% | 63,653 | -1.420% |
| 2025-11-28 | 47.15 | 47.25 | 47.15 | 47.16 | +0.064% | 72,685 | -1.378% |
| 2025-11-26 | 47.12 | 47.14 | 47.12 | 47.13 | +0.085% | 74,207 | -1.316% |
| 2025-11-25 | 47.09 | 47.12 | 47.06 | 47.09 | -0.654% | 126,498 | -1.232% |
| 2025-11-24 | 47.38 | 47.40 | 47.36 | 47.40 | +0.063% | 103,979 | -1.878% |
| 2025-11-21 | 47.38 | 47.38 | 47.34 | 47.37 | +0.169% | 159,398 | -1.815% |
| 2025-11-20 | 47.39 | 47.41 | 47.28 | 47.29 | -0.106% | 65,589 | -1.649% |
| 2025-11-19 | 47.35 | 47.39 | 47.32 | 47.34 | -0.042% | 120,708 | -1.753% |
| 2025-11-18 | 47.34 | 47.38 | 47.30 | 47.36 | +0.148% | 145,772 | -1.795% |
| 2025-11-17 | 47.33 | 47.40 | 47.29 | 47.29 | -0.190% | 145,763 | -1.649% |
| 2025-11-14 | 47.33 | 47.38 | 47.31 | 47.38 | +0.190% | 146,385 | -1.836% |
| 2025-11-13 | 47.35 | 47.36 | 47.24 | 47.29 | -0.085% | 104,857 | -1.649% |
| 2025-11-12 | 47.37 | 47.38 | 47.33 | 47.33 | -0.063% | 114,772 | -1.733% |
| 2025-11-11 | 47.38 | 47.38 | 47.33 | 47.36 | +0.011% | 74,907 | -1.795% |
| 2025-11-10 | 47.35 | 47.40 | 47.32 | 47.35 | +0.053% | 93,557 | -1.784% |
| 2025-11-07 | 47.29 | 47.36 | 47.26 | 47.33 | +0.063% | 94,755 | -1.733% |
| 2025-11-06 | 47.28 | 47.30 | 47.24 | 47.30 | +0.042% | 106,303 | -1.670% |
| 2025-11-05 | 47.26 | 47.29 | 47.23 | 47.28 | +0.021% | 42,052 | -1.629% |
| 2025-11-04 | 47.23 | 47.28 | 47.22 | 47.27 | +0.127% | 226,282 | -1.608% |
| 2025-11-03 | 47.37 | 47.37 | 47.21 | 47.21 | -0.085% | 154,295 | -1.483% |
| 2025-10-31 | 47.27 | 47.29 | 47.23 | 47.25 | +0.042% | 144,934 | -1.566% |
| 2025-10-30 | 47.23 | 47.25 | 47.20 | 47.23 | -0.063% | 96,588 | -1.524% |
| 2025-10-29 | 47.25 | 47.26 | 47.22 | 47.26 | +0.064% | 59,920 | -1.587% |
| 2025-10-28 | 47.22 | 47.23 | 47.19 | 47.23 | +0.042% | 93,286 | -1.524% |
| 2025-10-27 | 47.20 | 47.22 | 47.17 | 47.21 | +0.106% | 149,433 | -1.483% |
| 2025-10-24 | 47.15 | 47.18 | 47.14 | 47.16 | +0.127% | 106,306 | -1.378% |
| 2025-10-23 | 47.09 | 47.13 | 47.09 | 47.10 | -0.549% | 57,361 | -1.253% |
| 2025-10-22 | 47.34 | 47.38 | 47.32 | 47.36 | -0.021% | 75,786 | -1.795% |
| 2025-10-21 | 47.33 | 47.37 | 47.32 | 47.37 | +0.097% | 77,113 | -1.815% |
| 2025-10-20 | 47.33 | 47.35 | 47.31 | 47.32 | -0.013% | 111,985 | -1.720% |
| 2025-10-17 | 47.31 | 47.33 | 47.28 | 47.33 | +0.148% | 82,044 | -1.733% |
| 2025-10-16 | 47.36 | 47.36 | 47.26 | 47.26 | -0.042% | 54,946 | -1.587% |
| 2025-10-15 | 47.30 | 47.34 | 47.27 | 47.28 | -0.211% | 107,387 | -1.629% |
| 2025-10-14 | 47.33 | 47.38 | 47.30 | 47.38 | +0.222% | 103,438 | -1.836% |
| 2025-10-13 | 47.28 | 47.30 | 47.25 | 47.27 | -0.032% | 55,261 | -1.618% |
| 2025-10-10 | 47.40 | 47.42 | 47.29 | 47.29 | -0.190% | 132,555 | -1.649% |
| 2025-10-09 | 47.41 | 47.41 | 47.36 | 47.38 | -0.021% | 66,330 | -1.836% |
| 2025-10-08 | 47.43 | 47.44 | 47.39 | 47.39 | -0.063% | 76,632 | -1.857% |
| 2025-10-07 | 47.45 | 47.45 | 47.40 | 47.42 | -0.042% | 73,804 | -1.919% |
| 2025-10-06 | 47.44 | 47.45 | 47.41 | 47.44 | +0.032% | 76,096 | -1.960% |
| 2025-10-03 | 47.42 | 47.44 | 47.38 | 47.42 | +0.039% | 89,114 | -1.929% |
| 2025-10-02 | 47.41 | 47.42 | 47.39 | 47.41 | +0.035% | 61,166 | -1.891% |
| 2025-10-01 | 47.40 | 47.41 | 47.37 | 47.39 | 0.000% | 133,626 | -1.857% |
| 2025-09-30 | 47.39 | 47.40 | 47.37 | 47.39 | +0.042% | 78,968 | -1.857% |
| 2025-09-29 | 47.39 | 47.42 | 47.36 | 47.37 | -0.042% | 181,499 | -1.815% |
| 2025-09-26 | 47.39 | 47.42 | 47.35 | 47.39 | +0.063% | 57,758 | -1.857% |
| 2025-09-25 | 47.36 | 47.39 | 47.32 | 47.36 | -0.525% | 139,439 | -1.795% |
| 2025-09-24 | 47.61 | 47.61 | 47.59 | 47.61 | +0.063% | 58,277 | -2.310% |
| 2025-09-23 | 47.60 | 47.62 | 47.57 | 47.58 | +0.011% | 61,716 | -2.249% |
| 2025-09-22 | 47.60 | 47.60 | 47.56 | 47.58 | -0.136% | 73,167 | -2.239% |
| 2025-09-19 | 47.60 | 47.64 | 47.58 | 47.64 | +0.210% | 51,378 | -2.372% |
| 2025-09-18 | 47.56 | 47.58 | 47.54 | 47.54 | +0.024% | 60,088 | -2.167% |
| 2025-09-17 | 47.55 | 47.55 | 47.51 | 47.53 | -0.017% | 94,264 | -2.143% |
| 2025-09-16 | 47.56 | 47.56 | 47.50 | 47.54 | -0.028% | 66,751 | -2.160% |
| 2025-09-15 | 47.53 | 47.55 | 47.50 | 47.55 | +0.137% | 62,155 | -2.187% |
| 2025-09-12 | 47.51 | 47.51 | 47.47 | 47.48 | +0.011% | 84,281 | -2.053% |
| 2025-09-11 | 47.47 | 47.49 | 47.45 | 47.48 | +0.063% | 73,863 | -2.043% |
| 2025-09-10 | 47.47 | 47.47 | 47.43 | 47.45 | +0.021% | 92,376 | -1.981% |
| 2025-09-09 | 47.44 | 47.45 | 47.42 | 47.44 | 0.000% | 74,686 | -1.960% |
| 2025-09-08 | 47.44 | 47.45 | 47.42 | 47.44 | +0.084% | 72,802 | -1.960% |
| 2025-09-05 | 47.43 | 47.45 | 47.35 | 47.40 | -0.063% | 162,840 | -1.878% |
| 2025-09-04 | 47.40 | 47.46 | 47.37 | 47.43 | +0.116% | 67,328 | -1.940% |
| 2025-09-03 | 47.39 | 47.40 | 47.35 | 47.38 | -0.011% | 58,469 | -1.826% |
| 2025-09-02 | 47.35 | 47.39 | 47.30 | 47.38 | -0.021% | 110,136 | -1.836% |
| 2025-08-29 | 47.35 | 47.39 | 47.33 | 47.39 | +0.042% | 96,399 | -1.857% |
| 2025-08-28 | 47.35 | 47.38 | 47.32 | 47.37 | +0.021% | 65,401 | -1.815% |
| 2025-08-27 | 47.35 | 47.39 | 47.30 | 47.36 | -0.515% | 78,697 | -1.795% |
| 2025-08-26 | 47.60 | 47.61 | 47.59 | 47.61 | +0.022% | 65,716 | -2.301% |
| 2025-08-25 | 47.60 | 47.61 | 47.57 | 47.59 | -0.011% | 56,611 | -2.280% |
| 2025-08-22 | 47.58 | 47.61 | 47.57 | 47.60 | +0.126% | 63,903 | -2.290% |
| 2025-08-21 | 47.56 | 47.56 | 47.52 | 47.54 | -0.053% | 60,553 | -2.167% |
| 2025-08-20 | 47.57 | 47.57 | 47.51 | 47.56 | +0.042% | 69,049 | -2.218% |
| 2025-08-19 | 47.56 | 47.56 | 47.54 | 47.55 | -0.007% | 89,021 | -2.177% |
| 2025-08-18 | 47.55 | 47.56 | 47.53 | 47.55 | +0.028% | 68,267 | -2.184% |
| 2025-08-15 | 47.57 | 47.60 | 47.50 | 47.53 | +0.011% | 287,538 | -2.156% |
| 2025-08-14 | 47.51 | 47.53 | 47.49 | 47.53 | +0.042% | 133,310 | -2.146% |
| 2025-08-13 | 47.55 | 47.55 | 47.49 | 47.51 | -0.042% | 124,768 | -2.105% |
| 2025-08-12 | 47.52 | 47.55 | 47.50 | 47.53 | +0.042% | 61,603 | -2.146% |
| 2025-08-11 | 47.51 | 47.53 | 47.50 | 47.51 | +0.011% | 71,743 | -2.105% |
| 2025-08-08 | 47.49 | 47.52 | 47.49 | 47.51 | +0.158% | 34,030 | -2.095% |
| 2025-08-07 | 47.50 | 47.51 | 47.43 | 47.43 | -0.126% | 62,404 | -1.940% |
| 2025-08-06 | 47.47 | 47.50 | 47.46 | 47.49 | +0.053% | 70,041 | -2.064% |
| 2025-08-05 | 47.45 | 47.47 | 47.44 | 47.47 | +0.032% | 54,605 | -2.012% |
| 2025-08-04 | 47.46 | 47.49 | 47.45 | 47.45 | +0.042% | 77,514 | -1.981% |
| 2025-08-01 | 47.43 | 47.45 | 47.39 | 47.43 | +0.021% | 111,112 | -1.940% |
| 2025-07-31 | 47.47 | 47.47 | 47.40 | 47.42 | 0.000% | 62,726 | -1.919% |
| 2025-07-30 | 47.44 | 47.45 | 47.42 | 47.42 | 0.000% | 68,587 | -1.919% |
| 2025-07-29 | 47.44 | 47.45 | 47.42 | 47.42 | 0.000% | 63,816 | -1.919% |
| 2025-07-28 | 47.44 | 47.44 | 47.42 | 47.42 | -0.021% | 65,014 | -1.919% |
| 2025-07-25 | 47.41 | 47.44 | 47.40 | 47.43 | +0.042% | 74,713 | -1.940% |
| 2025-07-24 | 47.40 | 47.41 | 47.37 | 47.41 | -0.504% | 174,312 | -1.898% |
| 2025-07-23 | 47.65 | 47.66 | 47.63 | 47.65 | +0.063% | 202,672 | -2.392% |
| 2025-07-22 | 47.68 | 47.68 | 47.61 | 47.62 | +0.042% | 61,728 | -2.331% |
| 2025-07-21 | 47.63 | 47.65 | 47.60 | 47.60 | -0.032% | 68,537 | -2.290% |
| 2025-07-18 | 47.63 | 47.63 | 47.60 | 47.62 | +0.021% | 71,447 | -2.321% |
| 2025-07-17 | 47.59 | 47.61 | 47.58 | 47.60 | +0.042% | 54,040 | -2.300% |
| 2025-07-16 | 47.57 | 47.59 | 47.53 | 47.59 | +0.095% | 86,283 | -2.259% |
| 2025-07-15 | 47.56 | 47.56 | 47.53 | 47.54 | -0.021% | 101,573 | -2.167% |
| 2025-07-14 | 47.53 | 47.56 | 47.52 | 47.55 | +0.042% | 83,274 | -2.187% |
| 2025-07-11 | 47.51 | 47.54 | 47.50 | 47.53 | +0.042% | 79,905 | -2.146% |
| 2025-07-10 | 47.50 | 47.55 | 47.48 | 47.51 | +0.063% | 110,004 | -2.105% |
| 2025-07-09 | 47.47 | 47.50 | 47.47 | 47.48 | +0.042% | 96,172 | -2.043% |
| 2025-07-08 | 47.46 | 47.48 | 47.45 | 47.46 | +0.011% | 148,411 | -2.002% |
| 2025-07-07 | 47.47 | 47.47 | 47.44 | 47.45 | 0.000% | 69,273 | -1.991% |
| 2025-07-03 | 47.44 | 47.46 | 47.43 | 47.45 | +0.032% | 55,543 | -1.991% |
| 2025-07-02 | 47.40 | 47.52 | 47.39 | 47.44 | -0.021% | 163,802 | -1.960% |
| 2025-07-01 | 47.41 | 47.48 | 47.39 | 47.45 | -0.315% | 338,409 | -1.981% |
| 2025-06-30 | 47.39 | 47.60 | 47.37 | 47.60 | +0.549% | 265,931 | -2.290% |
| 2025-06-27 | 47.34 | 47.35 | 47.32 | 47.34 | +0.085% | 103,635 | -1.753% |
| 2025-06-26 | 47.30 | 47.31 | 47.28 | 47.30 | -0.585% | 99,656 | -1.670% |
| 2025-06-25 | 47.58 | 47.58 | 47.54 | 47.58 | +0.060% | 80,664 | -2.246% |
| 2025-06-24 | 47.55 | 47.60 | 47.53 | 47.55 | +0.063% | 55,533 | -2.187% |
| 2025-06-23 | 47.55 | 47.55 | 47.49 | 47.52 | +0.084% | 63,036 | -2.125% |
| 2025-06-20 | 47.50 | 47.50 | 47.46 | 47.48 | +0.021% | 61,057 | -2.043% |
| 2025-06-18 | 47.49 | 47.49 | 47.45 | 47.47 | +0.132% | 43,433 | -2.022% |
| 2025-06-17 | 47.48 | 47.48 | 47.41 | 47.41 | -0.006% | 50,729 | -1.893% |
| 2025-06-16 | 47.42 | 47.44 | 47.39 | 47.41 | -0.063% | 54,915 | -1.898% |
| 2025-06-13 | 47.42 | 47.47 | 47.38 | 47.44 | +0.084% | 67,905 | -1.960% |
| 2025-06-12 | 47.38 | 47.41 | 47.38 | 47.40 | +0.021% | 73,142 | -1.878% |
| 2025-06-11 | 47.42 | 47.42 | 47.37 | 47.39 | 0.000% | 129,192 | -1.857% |
| 2025-06-10 | 47.41 | 47.41 | 47.36 | 47.39 | +0.021% | 148,322 | -1.857% |
| 2025-06-09 | 47.38 | 47.39 | 47.35 | 47.38 | +0.063% | 48,575 | -1.836% |
| 2025-06-06 | 47.37 | 47.39 | 47.34 | 47.35 | +0.042% | 50,635 | -1.774% |
| 2025-06-05 | 47.34 | 47.35 | 47.32 | 47.33 | +0.063% | 72,803 | -1.733% |
| 2025-06-04 | 47.29 | 47.32 | 47.29 | 47.30 | +0.021% | 50,107 | -1.670% |
| 2025-06-03 | 47.28 | 47.30 | 47.28 | 47.29 | +0.021% | 72,545 | -1.649% |
| 2025-06-02 | 47.26 | 47.30 | 47.23 | 47.28 | 0.000% | 53,401 | -1.629% |
| 2025-05-30 | 47.25 | 47.30 | 47.23 | 47.28 | +0.116% | 68,349 | -1.629% |
| 2025-05-29 | 47.25 | 47.25 | 47.20 | 47.23 | +0.138% | 52,379 | -1.514% |
| 2025-05-28 | 47.16 | 47.22 | 47.07 | 47.16 | 0.000% | 74,629 | -1.378% |
| 2025-05-27 | 47.17 | 47.19 | 47.12 | 47.16 | +0.085% | 125,493 | -1.378% |
| 2025-05-23 | 47.10 | 47.14 | 47.07 | 47.12 | +0.021% | 56,937 | -1.295% |
| 2025-05-22 | 47.09 | 47.13 | 47.09 | 47.11 | -0.338% | 53,069 | -1.274% |
| 2025-05-21 | 47.27 | 47.31 | 47.25 | 47.27 | -0.063% | 54,129 | -1.608% |
| 2025-05-20 | 47.35 | 47.35 | 47.20 | 47.30 | -0.063% | 66,602 | -1.670% |
| 2025-05-19 | 47.24 | 47.36 | 47.23 | 47.33 | +0.095% | 47,777 | -1.733% |
| 2025-05-16 | 47.30 | 47.38 | 47.23 | 47.28 | +0.032% | 69,420 | -1.639% |
| 2025-05-15 | 47.23 | 47.27 | 47.19 | 47.27 | +0.212% | 60,995 | -1.608% |
| 2025-05-14 | 47.17 | 47.19 | 47.09 | 47.17 | +0.021% | 70,465 | -1.399% |
| 2025-05-13 | 47.14 | 47.18 | 47.13 | 47.16 | +0.533% | 60,248 | -1.378% |
| 2025-05-12 | 47.06 | 47.06 | 46.90 | 46.91 | +0.085% | 103,512 | -0.853% |
| 2025-05-09 | 46.95 | 46.95 | 46.79 | 46.87 | +0.107% | 104,038 | -0.768% |
| 2025-05-08 | 46.82 | 46.87 | 46.80 | 46.82 | +0.064% | 125,714 | -0.662% |
| 2025-05-07 | 46.79 | 46.82 | 46.74 | 46.79 | +0.064% | 74,773 | -0.598% |
| 2025-05-06 | 46.72 | 46.79 | 46.72 | 46.76 | +0.033% | 119,587 | -0.535% |
| 2025-05-05 | 46.70 | 46.78 | 46.70 | 46.74 | +0.181% | 34,318 | -0.502% |
| 2025-05-02 | 46.68 | 46.71 | 46.63 | 46.66 | +0.150% | 69,994 | -0.321% |
| 2025-05-01 | 46.61 | 46.64 | 46.58 | 46.59 | -0.150% | 52,156 | -0.172% |
| 2025-04-30 | 46.61 | 46.66 | 46.55 | 46.66 | +0.215% | 68,073 | -0.321% |
| 2025-04-29 | 46.53 | 46.59 | 46.52 | 46.56 | +0.108% | 67,207 | -0.107% |
| 2025-04-28 | 46.52 | 46.54 | 46.44 | 46.51 | 0.000% | 195,940 | 0.000% |
| 2025-04-25 | 46.48 | 46.54 | 46.45 | 46.51 | +0.063% | 43,221 | 0.000% |
| 2025-04-24 | 46.42 | 46.49 | 46.38 | 46.48 | -0.128% | 60,431 | +0.063% |
| 2025-04-23 | 46.59 | 46.61 | 46.49 | 46.54 | +0.118% | 50,462 | -0.064% |
| 2025-04-22 | 46.52 | 46.52 | 46.45 | 46.48 | -0.000% | 40,278 | +0.054% |
| 2025-04-21 | 46.49 | 46.51 | 46.43 | 46.49 | -0.032% | 47,538 | +0.054% |
| 2025-04-17 | 46.52 | 46.53 | 46.48 | 46.50 | +0.194% | 55,449 | +0.022% |
| 2025-04-16 | 46.45 | 46.55 | 46.39 | 46.41 | -0.065% | 66,746 | +0.215% |
| 2025-04-15 | 46.41 | 46.47 | 46.41 | 46.44 | 0.000% | 116,881 | +0.151% |