Dark

FLRT
Pacer Aristotle Pacific Floating Rate High Income ETF
stock NYSE ETF

Market Open

Aug 10, 2026 10:46:25 AM EDT

46.77USD+0.043%(+0.02)14,304

46.74Bid 46.77Ask 0.03Spread

Pre-market

0.00USD-100.000%(-46.74)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

46.75USD-0.011%(-0.01)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	46.7600	46.770000	46.760000	46.770000	+0.043%	14,304	0.000%
2026-08-07	46.7800	46.810000	46.720000	46.750000	+0.032%	118,946	+0.043%
2026-08-06	46.7300	46.740000	46.710000	46.735000	+0.075%	114,250	+0.075%
2026-08-05	46.7200	46.740000	46.700000	46.700000	-0.054%	156,835	+0.150%
2026-08-04	46.6700	46.750000	46.630000	46.725000	+0.161%	205,535	+0.096%
2026-08-03	46.6300	46.670000	46.623700	46.650000	+0.043%	68,608	+0.257%
2026-07-31	46.6100	46.649900	46.582000	46.630000	+0.064%	143,713	+0.300%
2026-07-30	46.6200	46.629800	46.570000	46.600000	+0.107%	136,806	+0.365%
2026-07-29	46.5900	46.615000	46.530000	46.550000	-0.139%	54,740	+0.473%
2026-07-28	46.6000	46.639600	46.581200	46.615000	+0.054%	83,969	+0.333%
2026-07-27	46.6100	46.630000	46.585000	46.590000	0.000%	143,747	+0.386%
2026-07-24	46.5500	46.600000	46.550000	46.590000	+0.064%	87,529	+0.386%
2026-07-23	46.5500	46.590000	46.530200	46.560000	-0.598%	155,813	+0.451%
2026-07-22	46.8000	46.840000	46.760000	46.840000	+0.011%	90,617	-0.149%
2026-07-21	46.8400	46.840000	46.825000	46.835000	+0.042%	61,310	-0.139%
2026-07-20	46.8400	46.860000	46.800000	46.815200	-0.010%	88,940	-0.097%
2026-07-17	46.7900	46.860000	46.780000	46.820000	+0.086%	140,978	-0.107%
2026-07-16	46.7700	46.800000	46.760000	46.780000	+0.021%	64,955	-0.021%
2026-07-15	46.7700	46.790000	46.750000	46.770000	+0.064%	57,796	0.000%
2026-07-14	46.7500	46.770000	46.730000	46.740000	+0.043%	59,814	+0.064%
2026-07-13	46.7100	46.750000	46.710000	46.720000	-0.021%	51,532	+0.107%
2026-07-10	46.7300	46.770000	46.710100	46.730000	+0.021%	238,047	+0.086%
2026-07-09	46.7200	46.780000	46.705500	46.720000	-0.021%	147,890	+0.107%
2026-07-08	46.6900	46.780000	46.670100	46.730000	+0.011%	57,217	+0.086%
2026-07-07	46.7100	46.750000	46.692700	46.725000	-0.011%	54,156	+0.096%
2026-07-06	46.7200	46.749900	46.690000	46.730000	+0.107%	66,386	+0.086%
2026-07-02	46.6600	46.760000	46.640000	46.680000	+0.075%	78,193	+0.193%
2026-07-01	46.6200	46.680000	46.600200	46.645000	+0.032%	83,546	+0.268%
2026-06-30	46.6200	46.649200	46.620000	46.630000	+0.001%	83,693	+0.300%
2026-06-29	46.6200	46.650000	46.610000	46.629700	+0.128%	115,907	+0.301%
2026-06-26	46.5700	46.620000	46.560000	46.570000	-0.064%	119,468	+0.429%
2026-06-25	46.6000	46.620000	46.570000	46.600000	-0.597%	82,544	+0.365%
2026-06-24	46.8800	46.919900	46.870000	46.880000	+0.021%	73,988	-0.235%
2026-06-23	46.8200	46.910000	46.820000	46.870000	-0.064%	108,511	-0.213%
2026-06-22	46.9000	46.930000	46.890000	46.900000	-0.043%	103,388	-0.277%
2026-06-18	46.9300	46.930000	46.880100	46.920000	+0.107%	55,849	-0.320%
2026-06-17	46.8900	46.910000	46.840000	46.870000	+0.021%	112,580	-0.213%
2026-06-16	46.8900	46.904900	46.850000	46.860000	-0.021%	63,396	-0.192%
2026-06-15	46.9100	46.910000	46.850100	46.870000	-0.021%	113,715	-0.213%
2026-06-12	46.8700	46.890000	46.780000	46.880000	+0.085%	87,075	-0.235%
2026-06-11	46.8000	46.880000	46.750000	46.840000	+0.171%	187,779	-0.149%
2026-06-10	46.7900	46.800000	46.740100	46.760000	-0.043%	99,827	+0.021%
2026-06-09	46.8200	46.830000	46.724800	46.780000	-0.043%	95,304	-0.021%
2026-06-08	46.8200	46.829900	46.790000	46.800000	0.000%	79,119	-0.064%
2026-06-05	46.8400	46.849900	46.785600	46.800000	-0.192%	131,667	-0.064%
2026-06-04	46.8800	46.900000	46.880000	46.890000	+0.021%	148,572	-0.256%
2026-06-03	46.9000	46.900000	46.850000	46.880000	-0.149%	70,672	-0.235%
2026-06-02	46.9300	46.950000	46.920000	46.950000	+0.171%	240,671	-0.383%
2026-06-01	46.8500	46.929900	46.830100	46.870000	+0.085%	89,352	-0.213%
2026-05-29	46.8200	46.849900	46.810100	46.830000	+0.043%	52,174	-0.128%
2026-05-28	46.8100	46.830000	46.760000	46.810000	+0.043%	99,597	-0.085%
2026-05-27	46.8000	46.800000	46.780000	46.790000	0.000%	60,504	-0.043%
2026-05-26	46.8000	46.820000	46.680000	46.790000	0.000%	96,923	-0.043%
2026-05-22	46.7800	46.790000	46.750500	46.790000	+0.128%	70,269	-0.043%
2026-05-21	46.7200	46.810000	46.710000	46.730000	-0.426%	76,389	+0.086%
2026-05-20	46.8700	46.930000	46.864500	46.930000	+0.149%	92,053	-0.341%
2026-05-19	46.8800	46.950000	46.850000	46.860000	-0.064%	108,916	-0.192%
2026-05-18	46.9000	46.970000	46.870100	46.890000	-0.064%	205,207	-0.256%
2026-05-15	46.8700	46.950000	46.852600	46.920000	+0.021%	114,566	-0.320%
2026-05-14	46.8800	46.930000	46.880000	46.910000	+0.064%	107,718	-0.298%
2026-05-13	46.8300	46.915000	46.810000	46.880000	+0.021%	67,812	-0.235%
2026-05-12	46.8600	46.870000	46.790100	46.870000	+0.107%	86,742	-0.213%
2026-05-11	46.8300	46.850000	46.810200	46.820000	-0.021%	49,429	-0.107%
2026-05-08	46.8100	46.850000	46.800000	46.830000	+0.128%	114,786	-0.128%
2026-05-07	46.7700	46.800000	46.740000	46.770000	+0.057%	87,918	0.000%
2026-05-06	46.7600	46.840000	46.720200	46.743500	+0.158%	134,546	+0.057%
2026-05-05	46.6600	46.700000	46.650000	46.669900	+0.118%	219,708	+0.214%
2026-05-04	46.6300	46.650000	46.590000	46.615000	+0.054%	76,967	+0.333%
2026-05-01	46.6100	46.640000	46.590000	46.590000	-0.021%	88,114	+0.386%
2026-04-30	46.5600	46.610000	46.540100	46.600000	+0.129%	91,990	+0.365%
2026-04-29	46.5500	46.560000	46.510000	46.540000	-0.021%	76,026	+0.494%
2026-04-28	46.5200	46.550000	46.500000	46.550000	+0.043%	59,803	+0.473%
2026-04-27	46.5200	46.550000	46.500000	46.530000	-0.043%	123,757	+0.516%
2026-04-24	46.5000	46.550000	46.491824	46.550000	+0.129%	80,529	+0.473%
2026-04-23	46.4800	46.490000	46.430000	46.490000	-0.492%	193,409	+0.602%
2026-04-22	46.7000	46.730000	46.680100	46.720000	+0.150%	185,347	+0.107%
2026-04-21	46.6700	46.670000	46.630000	46.650000	-0.021%	57,073	+0.257%
2026-04-20	46.6600	46.669900	46.635700	46.660000	0.000%	104,596	+0.236%
2026-04-17	46.6400	46.690000	46.620000	46.660000	+0.172%	198,189	+0.236%
2026-04-16	46.5800	46.599900	46.560100	46.580000	-0.021%	73,774	+0.408%
2026-04-15	46.5100	46.610000	46.440000	46.590000	+0.150%	263,627	+0.386%
2026-04-14	46.5000	46.539900	46.440000	46.520000	+0.065%	117,551	+0.537%
2026-04-13	46.4300	46.490000	46.411400	46.490000	+0.086%	133,189	+0.602%
2026-04-10	46.4700	46.499900	46.420200	46.450000	-0.086%	171,819	+0.689%
2026-04-09	46.4800	46.518500	46.445000	46.490000	-0.043%	186,683	+0.602%
2026-04-08	46.5600	46.560000	46.480000	46.510000	+0.215%	219,037	+0.559%
2026-04-07	46.3600	46.410000	46.315000	46.410000	+0.065%	47,797	+0.776%
2026-04-06	46.3700	46.399900	46.345000	46.380000	+0.022%	90,784	+0.841%
2026-04-02	46.2500	46.390000	46.240000	46.370000	+0.086%	68,077	+0.863%
2026-04-01	46.3400	46.350000	46.270000	46.330000	+0.043%	101,666	+0.950%
2026-03-31	46.2700	46.310000	46.210000	46.310000	+0.216%	202,466	+0.993%
2026-03-30	46.2200	46.220000	46.140000	46.210000	-0.022%	80,337	+1.212%
2026-03-27	46.2300	46.285000	46.190000	46.220000	-0.054%	131,001	+1.190%
2026-03-26	46.2800	46.300000	46.220100	46.245000	-0.637%	59,998	+1.135%
2026-03-25	46.5500	46.640000	46.530000	46.541600	+0.111%	57,610	+0.491%
2026-03-24	46.4500	46.500000	46.430100	46.490000	+0.065%	101,364	+0.602%
2026-03-23	46.4600	46.517700	46.440000	46.460000	+0.065%	107,913	+0.667%
2026-03-20	46.4800	46.480000	46.370000	46.430000	-0.043%	82,778	+0.732%
2026-03-19	46.3800	46.470000	46.380000	46.450000	+0.086%	94,409	+0.689%
2026-03-18	46.4300	46.440000	46.370000	46.410000	+0.065%	46,301	+0.776%
2026-03-17	46.4100	46.440000	46.380000	46.380000	+0.151%	33,349	+0.841%
2026-03-16	46.3100	46.345500	46.290000	46.310000	0.000%	107,159	+0.993%
2026-03-13	46.3100	46.320000	46.280000	46.310000	+0.027%	61,194	+0.993%
2026-03-12	46.2800	46.300000	46.250000	46.297699	+0.277%	46,688	+1.020%
2026-03-11	46.1400	46.190000	46.140000	46.170000	-0.015%	72,128	+1.300%
2026-03-10	46.1800	46.230000	46.160000	46.177100	-0.028%	85,301	+1.284%
2026-03-09	46.0100	46.250000	46.000000	46.190000	-0.091%	237,402	+1.256%
2026-03-06	46.2000	46.270000	46.170000	46.231900	-0.126%	120,045	+1.164%
2026-03-05	46.3000	46.329900	46.260000	46.290000	+0.065%	95,604	+1.037%
2026-03-04	46.2300	46.330000	46.220100	46.260000	-0.065%	41,370	+1.102%
2026-03-03	46.1600	46.290000	46.130100	46.290000	-0.065%	206,590	+1.037%
2026-03-02	46.1800	46.370000	46.130000	46.320000	-0.043%	361,074	+0.972%
2026-02-27	46.4400	46.440000	46.310000	46.340000	-0.344%	111,226	+0.928%
2026-02-26	46.4900	46.510000	46.428317	46.500000	-0.022%	140,205	+0.581%
2026-02-25	46.5100	46.515000	46.470100	46.510000	-0.471%	94,863	+0.559%
2026-02-24	46.7700	46.815600	46.710000	46.730000	-0.128%	141,646	+0.086%
2026-02-23	46.9100	46.923200	46.750000	46.790000	-0.415%	79,279	-0.043%
2026-02-20	46.9900	47.020000	46.960100	46.985000	-0.096%	118,384	-0.458%
2026-02-19	47.0600	47.060000	46.930000	47.030000	-0.085%	451,821	-0.553%
2026-02-18	47.0700	47.119900	47.070000	47.070000	-0.021%	96,921	-0.637%
2026-02-17	47.0600	47.100000	47.036800	47.080000	+0.128%	117,071	-0.658%
2026-02-13	47.0400	47.099900	47.010000	47.020000	+0.043%	57,744	-0.532%
2026-02-12	47.0700	47.099900	46.950000	47.000000	-0.149%	147,072	-0.489%
2026-02-11	47.0900	47.149300	47.070000	47.070000	-0.042%	121,994	-0.637%
2026-02-10	47.1500	47.160000	47.020000	47.090000	-0.212%	253,011	-0.680%
2026-02-09	47.1300	47.190000	47.123800	47.190000	+0.042%	122,752	-0.890%
2026-02-06	47.1100	47.190000	47.100100	47.170000	+0.212%	117,489	-0.848%
2026-02-05	47.0800	47.109900	47.000000	47.070000	+0.032%	109,380	-0.637%
2026-02-04	47.1300	47.139900	47.030000	47.055000	-0.149%	71,762	-0.606%
2026-02-03	47.2200	47.229900	47.080100	47.125000	-0.222%	111,874	-0.753%
2026-02-02	47.2000	47.250000	47.200000	47.230000	+0.233%	64,265	-0.974%
2026-01-30	47.1200	47.130000	47.060000	47.120000	-0.064%	117,695	-0.743%
2026-01-29	47.1700	47.179900	47.099500	47.150000	-0.042%	106,792	-0.806%
2026-01-28	47.2100	47.240000	47.160000	47.170000	-0.074%	76,328	-0.848%
2026-01-27	47.2300	47.240000	47.190000	47.205000	-0.053%	62,974	-0.922%
2026-01-26	47.2200	47.250000	47.210000	47.230000	+0.064%	87,916	-0.974%
2026-01-23	47.2500	47.290000	47.200000	47.200000	-0.169%	89,744	-0.911%
2026-01-22	47.2700	47.300000	47.250100	47.280000	-0.295%	90,051	-1.079%
2026-01-21	47.4000	47.450000	47.353000	47.420000	+0.116%	128,497	-1.371%
2026-01-20	47.5000	47.500000	47.331000	47.365000	-0.200%	92,642	-1.256%
2026-01-16	47.4300	47.480000	47.385000	47.460000	+0.137%	121,075	-1.454%
2026-01-15	47.4000	47.470000	47.370000	47.395000	+0.105%	172,532	-1.319%
2026-01-14	47.3300	47.350000	47.300100	47.345200	+0.074%	78,693	-1.215%
2026-01-13	47.3300	47.340000	47.310000	47.310000	-0.011%	82,919	-1.141%
2026-01-12	47.2900	47.330000	47.287000	47.315000	+0.021%	75,505	-1.152%
2026-01-09	47.3100	47.320000	47.280100	47.305000	+0.053%	74,371	-1.131%
2026-01-08	47.2400	47.280000	47.230000	47.280000	+0.042%	59,888	-1.079%
2026-01-07	47.2400	47.290000	47.240000	47.260000	+0.021%	70,102	-1.037%
2026-01-06	47.2200	47.260000	47.210100	47.250000	+0.044%	67,407	-1.016%
2026-01-05	47.2200	47.239300	47.200000	47.229100	+0.104%	91,259	-0.972%
2026-01-02	47.1800	47.210000	47.140000	47.180000	+0.095%	236,016	-0.869%
2025-12-31	47.1500	47.170000	47.125000	47.135000	+0.032%	125,714	-0.774%
2025-12-30	47.1200	47.150000	47.120000	47.120000	-0.042%	92,429	-0.743%
2025-12-29	47.1100	47.147800	47.110000	47.139600	-0.003%	93,333	-0.784%
2025-12-26	47.1400	47.154800	47.120100	47.141100	-0.032%	64,955	-0.787%
2025-12-24	47.1000	47.160000	47.100000	47.156300	+0.120%	73,703	-0.819%
2025-12-23	47.0600	47.155000	47.056800	47.100000	-0.884%	56,390	-0.701%
2025-12-22	47.4800	47.529900	47.480000	47.520000	+0.067%	88,058	-1.578%
2025-12-19	47.4700	47.490000	47.470000	47.488200	+0.081%	54,788	-1.512%
2025-12-18	47.4500	47.451600	47.380000	47.450000	+0.063%	184,821	-1.433%
2025-12-17	47.4000	47.420000	47.350000	47.420000	+0.063%	120,769	-1.371%
2025-12-16	47.3800	47.390000	47.330000	47.390000	+0.021%	82,503	-1.308%
2025-12-15	47.3800	47.389900	47.360000	47.380000	+0.031%	65,925	-1.287%
2025-12-12	47.3700	47.379900	47.350000	47.365500	+0.012%	51,556	-1.257%
2025-12-11	47.3400	47.380000	47.337700	47.360000	0.000%	73,439	-1.246%
2025-12-10	47.3200	47.380000	47.311000	47.360000	+0.085%	117,431	-1.246%
2025-12-09	47.3200	47.340000	47.300900	47.320000	0.000%	141,370	-1.162%
2025-12-08	47.3500	47.350000	47.300000	47.320000	+0.042%	78,765	-1.162%
2025-12-05	47.2700	47.310000	47.250000	47.300000	+0.127%	96,369	-1.121%
2025-12-04	47.2200	47.250000	47.200000	47.240000	+0.053%	48,405	-0.995%
2025-12-03	47.1900	47.240000	47.170000	47.215000	+0.053%	51,758	-0.942%
2025-12-02	47.1800	47.210000	47.170000	47.190000	+0.021%	63,654	-0.890%
2025-12-01	47.1500	47.180000	47.140000	47.180000	+0.042%	63,653	-0.869%
2025-11-28	47.1500	47.250000	47.150000	47.160000	+0.064%	72,685	-0.827%
2025-11-26	47.1200	47.140000	47.120000	47.130000	+0.085%	74,207	-0.764%
2025-11-25	47.0900	47.120000	47.060000	47.090000	-0.654%	126,498	-0.680%
2025-11-24	47.3800	47.400000	47.360000	47.400000	+0.063%	103,979	-1.329%
2025-11-21	47.3800	47.380000	47.335000	47.370000	+0.169%	159,398	-1.267%
2025-11-20	47.3900	47.410000	47.280000	47.290000	-0.106%	65,589	-1.100%
2025-11-19	47.3500	47.390000	47.320000	47.340000	-0.042%	120,708	-1.204%
2025-11-18	47.3400	47.380000	47.301400	47.360000	+0.148%	145,772	-1.246%
2025-11-17	47.3300	47.400000	47.290000	47.290000	-0.190%	145,763	-1.100%
2025-11-14	47.3300	47.380000	47.310100	47.380000	+0.190%	146,385	-1.287%
2025-11-13	47.3500	47.360000	47.240000	47.290000	-0.085%	104,857	-1.100%
2025-11-12	47.3700	47.380000	47.330000	47.330000	-0.063%	114,772	-1.183%
2025-11-11	47.3800	47.380000	47.328800	47.360000	+0.011%	74,907	-1.246%
2025-11-10	47.3500	47.400000	47.320000	47.355000	+0.053%	93,557	-1.235%
2025-11-07	47.2900	47.360000	47.260100	47.330000	+0.063%	94,755	-1.183%
2025-11-06	47.2800	47.300000	47.240000	47.300000	+0.042%	106,303	-1.121%
2025-11-05	47.2600	47.290000	47.230100	47.280000	+0.021%	42,052	-1.079%
2025-11-04	47.2300	47.280000	47.222000	47.270000	+0.127%	226,282	-1.058%
2025-11-03	47.3700	47.370000	47.210000	47.210000	-0.085%	154,295	-0.932%
2025-10-31	47.2700	47.287800	47.230000	47.250000	+0.042%	144,934	-1.016%
2025-10-30	47.2300	47.250000	47.200100	47.230000	-0.063%	96,588	-0.974%
2025-10-29	47.2500	47.260000	47.220800	47.260000	+0.064%	59,920	-1.037%
2025-10-28	47.2200	47.230000	47.190000	47.230000	+0.042%	93,286	-0.974%
2025-10-27	47.2000	47.220000	47.170000	47.210000	+0.106%	149,433	-0.932%
2025-10-24	47.1500	47.180000	47.140000	47.160000	+0.127%	106,306	-0.827%
2025-10-23	47.0900	47.130000	47.090000	47.100000	-0.549%	57,361	-0.701%
2025-10-22	47.3400	47.380000	47.320100	47.360000	-0.021%	75,786	-1.246%
2025-10-21	47.3300	47.370000	47.320000	47.370000	+0.097%	77,113	-1.267%
2025-10-20	47.3300	47.350000	47.310000	47.324000	-0.013%	111,985	-1.171%
2025-10-17	47.3100	47.330000	47.285000	47.330000	+0.148%	82,044	-1.183%
2025-10-16	47.3600	47.360000	47.260000	47.260000	-0.042%	54,946	-1.037%
2025-10-15	47.3000	47.340000	47.270000	47.280000	-0.211%	107,387	-1.079%
2025-10-14	47.3300	47.380000	47.300000	47.380000	+0.222%	103,438	-1.287%
2025-10-13	47.2800	47.296600	47.250000	47.275000	-0.032%	55,261	-1.068%
2025-10-10	47.4000	47.419900	47.290000	47.290000	-0.190%	132,555	-1.100%
2025-10-09	47.4100	47.410000	47.360000	47.380000	-0.021%	66,330	-1.287%
2025-10-08	47.4300	47.435700	47.390000	47.390000	-0.063%	76,632	-1.308%
2025-10-07	47.4500	47.450000	47.400700	47.420000	-0.042%	73,804	-1.371%
2025-10-06	47.4400	47.449900	47.410000	47.440000	+0.032%	76,096	-1.412%
2025-10-03	47.4200	47.440000	47.380000	47.425000	+0.039%	89,114	-1.381%
2025-10-02	47.4100	47.420000	47.390000	47.406600	+0.035%	61,166	-1.343%
2025-10-01	47.4000	47.410000	47.370000	47.390000	0.000%	133,626	-1.308%
2025-09-30	47.3900	47.400000	47.370000	47.390000	+0.042%	78,968	-1.308%
2025-09-29	47.3900	47.420000	47.360000	47.370000	-0.042%	181,499	-1.267%
2025-09-26	47.3900	47.420000	47.350000	47.390000	+0.063%	57,758	-1.308%
2025-09-25	47.3600	47.390000	47.322000	47.360000	-0.525%	139,439	-1.246%
2025-09-24	47.6100	47.612800	47.590000	47.610000	+0.063%	58,277	-1.764%
2025-09-23	47.6000	47.620000	47.570000	47.580000	+0.011%	61,716	-1.702%
2025-09-22	47.6000	47.600000	47.560000	47.575000	-0.136%	73,167	-1.692%
2025-09-19	47.6000	47.640000	47.575000	47.640000	+0.210%	51,378	-1.826%
2025-09-18	47.5600	47.580000	47.540000	47.540000	+0.024%	60,088	-1.620%
2025-09-17	47.5500	47.550000	47.508200	47.528600	-0.017%	94,264	-1.596%
2025-09-16	47.5600	47.560000	47.500000	47.536800	-0.028%	66,751	-1.613%
2025-09-15	47.5300	47.550000	47.500000	47.550000	+0.137%	62,155	-1.640%
2025-09-12	47.5100	47.510000	47.470100	47.485000	+0.011%	84,281	-1.506%
2025-09-11	47.4700	47.485500	47.450000	47.480000	+0.063%	73,863	-1.495%
2025-09-10	47.4700	47.470000	47.430000	47.450000	+0.021%	92,376	-1.433%
2025-09-09	47.4400	47.450000	47.421500	47.440000	0.000%	74,686	-1.412%
2025-09-08	47.4400	47.450000	47.420000	47.440000	+0.084%	72,802	-1.412%
2025-09-05	47.4300	47.450000	47.350000	47.400000	-0.063%	162,840	-1.329%
2025-09-04	47.4000	47.460000	47.370100	47.430000	+0.116%	67,328	-1.392%
2025-09-03	47.3900	47.399900	47.350000	47.375000	-0.011%	58,469	-1.277%
2025-09-02	47.3500	47.390000	47.301600	47.380000	-0.021%	110,136	-1.287%
2025-08-29	47.3500	47.390000	47.326000	47.390000	+0.042%	96,399	-1.308%
2025-08-28	47.3500	47.380000	47.320100	47.370000	+0.021%	65,401	-1.267%
2025-08-27	47.3500	47.390000	47.300100	47.360000	-0.515%	78,697	-1.246%
2025-08-26	47.6000	47.610000	47.590000	47.605300	+0.022%	65,716	-1.755%
2025-08-25	47.6000	47.610000	47.570100	47.595000	-0.011%	56,611	-1.733%
2025-08-22	47.5800	47.610000	47.570000	47.600000	+0.126%	63,903	-1.744%
2025-08-21	47.5600	47.560000	47.515000	47.540000	-0.053%	60,553	-1.620%
2025-08-20	47.5700	47.570000	47.510000	47.565000	+0.042%	69,049	-1.671%
2025-08-19	47.5600	47.560000	47.540000	47.545000	-0.007%	89,021	-1.630%
2025-08-18	47.5500	47.563300	47.530000	47.548400	+0.028%	68,267	-1.637%
2025-08-15	47.5700	47.600000	47.500200	47.535000	+0.011%	287,538	-1.609%
2025-08-14	47.5100	47.530000	47.490000	47.530000	+0.042%	133,310	-1.599%
2025-08-13	47.5500	47.550000	47.490000	47.510000	-0.042%	124,768	-1.558%
2025-08-12	47.5200	47.550000	47.501700	47.530000	+0.042%	61,603	-1.599%
2025-08-11	47.5100	47.529500	47.500000	47.510000	+0.011%	71,743	-1.558%
2025-08-08	47.4900	47.518300	47.490000	47.505000	+0.158%	34,030	-1.547%
2025-08-07	47.5000	47.509900	47.430000	47.430000	-0.126%	62,404	-1.392%
2025-08-06	47.4700	47.500000	47.461700	47.490000	+0.053%	70,041	-1.516%
2025-08-05	47.4500	47.473400	47.440000	47.465000	+0.032%	54,605	-1.464%
2025-08-04	47.4600	47.490000	47.450000	47.450000	+0.042%	77,514	-1.433%
2025-08-01	47.4300	47.455000	47.390000	47.430000	+0.021%	111,112	-1.392%
2025-07-31	47.4700	47.470000	47.400500	47.420000	0.000%	62,726	-1.371%
2025-07-30	47.4400	47.450000	47.420000	47.420000	0.000%	68,587	-1.371%
2025-07-29	47.4400	47.450000	47.420000	47.420000	0.000%	63,816	-1.371%
2025-07-28	47.4400	47.440000	47.420000	47.420000	-0.021%	65,014	-1.371%
2025-07-25	47.4100	47.439900	47.400000	47.430000	+0.042%	74,713	-1.392%
2025-07-24	47.4000	47.410000	47.370000	47.410000	-0.504%	174,312	-1.350%
2025-07-23	47.6500	47.660000	47.635000	47.650000	+0.063%	202,672	-1.847%
2025-07-22	47.6800	47.680000	47.610000	47.620000	+0.042%	61,728	-1.785%
2025-07-21	47.6300	47.650000	47.600000	47.600000	-0.032%	68,537	-1.744%
2025-07-18	47.6300	47.630000	47.601700	47.615000	+0.021%	71,447	-1.775%
2025-07-17	47.5900	47.610000	47.580000	47.605000	+0.042%	54,040	-1.754%
2025-07-16	47.5700	47.590000	47.531000	47.585000	+0.095%	86,283	-1.713%
2025-07-15	47.5600	47.560000	47.530000	47.540000	-0.021%	101,573	-1.620%
2025-07-14	47.5300	47.559500	47.520100	47.550000	+0.042%	83,274	-1.640%
2025-07-11	47.5100	47.540000	47.500100	47.530000	+0.042%	79,905	-1.599%
2025-07-10	47.5000	47.550000	47.480000	47.510000	+0.063%	110,004	-1.558%
2025-07-09	47.4700	47.499200	47.470000	47.480000	+0.042%	96,172	-1.495%
2025-07-08	47.4600	47.480000	47.450000	47.460000	+0.011%	148,411	-1.454%
2025-07-07	47.4700	47.470000	47.440000	47.455000	0.000%	69,273	-1.443%
2025-07-03	47.4400	47.460000	47.434500	47.455000	+0.032%	55,543	-1.443%
2025-07-02	47.4000	47.520000	47.391700	47.440000	-0.021%	163,802	-1.412%
2025-07-01	47.4100	47.479900	47.390000	47.450000	-0.315%	338,409	-1.433%
2025-06-30	47.3900	47.600000	47.370000	47.600000	+0.549%	265,931	-1.744%
2025-06-27	47.3400	47.350000	47.324000	47.340000	+0.085%	103,635	-1.204%
2025-06-26	47.3000	47.310000	47.280000	47.300000	-0.585%	99,656	-1.121%
2025-06-25	47.5800	47.580000	47.540000	47.578400	+0.060%	80,664	-1.699%
2025-06-24	47.5500	47.600000	47.530000	47.550000	+0.063%	55,533	-1.640%
2025-06-23	47.5500	47.550000	47.490000	47.520000	+0.084%	63,036	-1.578%
2025-06-20	47.5000	47.500000	47.460000	47.480000	+0.021%	61,057	-1.495%
2025-06-18	47.4900	47.491500	47.450000	47.469900	+0.132%	43,433	-1.474%
2025-06-17	47.4800	47.480000	47.406300	47.407200	-0.006%	50,729	-1.344%
2025-06-16	47.4200	47.440000	47.390000	47.410000	-0.063%	54,915	-1.350%
2025-06-13	47.4200	47.469300	47.380000	47.440000	+0.084%	67,905	-1.412%
2025-06-12	47.3800	47.410000	47.379500	47.400000	+0.021%	73,142	-1.329%
2025-06-11	47.4200	47.420000	47.370000	47.390000	0.000%	129,192	-1.308%
2025-06-10	47.4100	47.410000	47.361000	47.390000	+0.021%	148,322	-1.308%
2025-06-09	47.3800	47.390000	47.350000	47.380000	+0.063%	48,575	-1.287%
2025-06-06	47.3700	47.390000	47.339200	47.350000	+0.042%	50,635	-1.225%
2025-06-05	47.3400	47.345163	47.320000	47.330000	+0.063%	72,803	-1.183%
2025-06-04	47.2900	47.320000	47.290000	47.300000	+0.021%	50,107	-1.121%
2025-06-03	47.2800	47.299900	47.280000	47.290000	+0.021%	72,545	-1.100%
2025-06-02	47.2600	47.300000	47.230000	47.280000	0.000%	53,401	-1.079%
2025-05-30	47.2500	47.299900	47.232000	47.280000	+0.116%	68,349	-1.079%
2025-05-29	47.2500	47.250000	47.200000	47.225000	+0.138%	52,379	-0.963%
2025-05-28	47.1600	47.220000	47.070000	47.160000	0.000%	74,629	-0.827%
2025-05-27	47.1700	47.190000	47.120000	47.160000	+0.085%	125,493	-0.827%
2025-05-23	47.1000	47.140000	47.070000	47.120000	+0.021%	56,937	-0.743%
2025-05-22	47.0900	47.130000	47.090000	47.110000	-0.338%	53,069	-0.722%
2025-05-21	47.2700	47.310000	47.250000	47.270000	-0.063%	54,129	-1.058%
2025-05-20	47.3500	47.350000	47.200000	47.300000	-0.063%	66,602	-1.121%
2025-05-19	47.2400	47.360000	47.229200	47.330000	+0.095%	47,777	-1.183%
2025-05-16	47.3000	47.380000	47.230000	47.284900	+0.032%	69,420	-1.089%
2025-05-15	47.2300	47.270000	47.190100	47.270000	+0.212%	60,995	-1.058%
2025-05-14	47.1700	47.190000	47.090000	47.170000	+0.021%	70,465	-0.848%
2025-05-13	47.1400	47.176900	47.130000	47.160000	+0.533%	60,248	-0.827%
2025-05-12	47.0600	47.060000	46.900000	46.910000	+0.085%	103,512	-0.298%
2025-05-09	46.9500	46.950000	46.789800	46.870000	+0.107%	104,038	-0.213%
2025-05-08	46.8200	46.869900	46.804600	46.820000	+0.064%	125,714	-0.107%
2025-05-07	46.7900	46.820000	46.740000	46.790000	+0.064%	74,773	-0.043%
2025-05-06	46.7200	46.790000	46.720000	46.760000	+0.033%	119,587	+0.021%
2025-05-05	46.7000	46.779900	46.700000	46.744600	+0.181%	34,318	+0.054%
2025-05-02	46.6800	46.710000	46.630000	46.660000	+0.150%	69,994	+0.236%
2025-05-01	46.6100	46.640000	46.580000	46.590000	-0.150%	52,156	+0.386%
2025-04-30	46.6100	46.660000	46.545000	46.660000	+0.215%	68,073	+0.236%
2025-04-29	46.5300	46.590000	46.520000	46.560000	+0.108%	67,207	+0.451%
2025-04-28	46.5200	46.539900	46.440575	46.510000	0.000%	195,940	+0.559%
2025-04-25	46.4800	46.539800	46.452700	46.510000	+0.063%	43,221	+0.559%
2025-04-24	46.4200	46.489900	46.380000	46.480500	-0.128%	60,431	+0.623%
2025-04-23	46.5900	46.610000	46.494600	46.540000	+0.118%	50,462	+0.494%
2025-04-22	46.5200	46.520000	46.451800	46.485000	-0.000%	40,278	+0.613%
2025-04-21	46.4900	46.510000	46.433700	46.485100	-0.032%	47,538	+0.613%
2025-04-17	46.5200	46.531300	46.480000	46.500000	+0.194%	55,449	+0.581%
2025-04-16	46.4500	46.550000	46.390000	46.410000	-0.065%	66,746	+0.776%
2025-04-15	46.4100	46.470000	46.410000	46.440000	+0.227%	116,881	+0.711%
2025-04-14	46.4400	46.550000	45.950000	46.335000	+0.970%	104,021	+0.939%
2025-04-11	46.3200	46.400000	45.890000	45.890000	-0.152%	239,252	+1.918%
2025-04-10	45.8300	46.550000	45.650100	45.960000	-1.161%	203,124	+1.762%
2025-04-09	46.1900	46.750000	45.220000	46.500000	+0.955%	105,770	+0.581%
2025-04-08	46.0200	46.330000	45.815200	46.060000	-0.044%	259,974	+1.541%
2025-04-07	45.0600	46.240000	45.060000	46.080200	+0.174%	707,028	+1.497%
2025-04-04	46.7200	46.799900	46.000000	46.000000	-1.646%	772,355	+1.674%
2025-04-03	47.0000	47.009900	46.760000	46.770000	-0.595%	196,397	0.000%
2025-04-02	47.0500	47.050000	47.030000	47.050000	+0.043%	77,809	-0.595%
2025-04-01	47.0900	47.090000	47.020000	47.030000	-0.127%	115,506	-0.553%
2025-03-31	47.0700	47.090000	47.040000	47.090000	+0.074%	129,417	-0.680%
2025-03-28	47.0600	47.070000	47.040000	47.055000	+0.053%	91,898	-0.606%
2025-03-27	47.0300	47.050000	47.000000	47.030000	-0.487%	54,057	-0.553%
2025-03-26	47.2900	47.300000	47.260000	47.260000	-0.127%	80,316	-1.037%
2025-03-25	47.3600	47.360000	47.300000	47.320000	+0.042%	65,123	-1.162%
2025-03-24	47.2900	47.300000	47.280000	47.300000	+0.021%	45,273	-1.121%
2025-03-21	47.2700	47.290000	47.250000	47.290000	+0.042%	85,297	-1.100%
2025-03-20	47.2400	47.310000	47.140000	47.270000	+0.064%	268,160	-1.058%
2025-03-19	47.2200	47.240000	47.210000	47.240000	+0.074%	98,296	-0.995%
2025-03-18	47.2200	47.220000	47.200000	47.205000	-0.085%	73,742	-0.922%
2025-03-17	47.2400	47.260000	47.160000	47.245000	+0.074%	147,180	-1.005%
2025-03-14	47.2200	47.240000	47.210000	47.210000	-0.095%	198,133	-0.932%
2025-03-13	47.2800	47.290000	47.250000	47.255000	-0.095%	548,188	-1.026%
2025-03-12	47.2700	47.300000	47.270000	47.300000	-0.032%	82,713	-1.121%
2025-03-11	47.3500	47.350000	47.300100	47.315000	-0.173%	318,464	-1.152%
2025-03-10	47.4400	47.440000	47.380000	47.396800	-0.081%	234,406	-1.322%
2025-03-07	47.4200	47.440000	47.420000	47.435000	-0.032%	101,713	-1.402%
2025-03-06	47.4400	47.450000	47.420100	47.450000	+0.084%	161,196	-1.433%
2025-03-05	47.4300	47.449900	47.410000	47.410000	-0.126%	163,473	-1.350%
2025-03-04	47.4600	47.470000	47.420000	47.470000	0.000%	212,712	-1.475%
2025-03-03	47.5000	47.500000	47.470000	47.470000	-0.084%	186,483	-1.475%
2025-02-28	47.4700	47.510000	47.470000	47.510000	+0.042%	109,563	-1.558%
2025-02-27	47.4700	47.570000	47.460000	47.490000	+0.063%	208,135	-1.516%
2025-02-26	47.4700	47.480000	47.430000	47.460000	-0.607%	323,604	-1.454%
2025-02-25	47.7400	47.750000	47.721100	47.750000	+0.010%	149,581	-2.052%
2025-02-24	47.7500	47.750000	47.729400	47.745000	+0.037%	70,124	-2.042%
2025-02-21	47.7100	47.749900	47.710000	47.727500	+0.016%	75,508	-2.006%
2025-02-20	47.7100	47.730000	47.700000	47.720000	0.000%	81,895	-1.991%
2025-02-19	47.7000	47.725000	47.700000	47.720000	-0.021%	130,430	-1.991%