INDS
Pacer Industrial Real Estate ETF
stockNYSEETF
At CloseOct 2, 2026
37.30USD0.000%(0.00)1,995
37.28Bid38.33Ask1.05SpreadINDS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 37.34 | 37.38 | 37.26 | 37.30 | +0.215% | 5,931 | 0.000% |
| 2026-10-01 | 37.10 | 37.29 | 36.97 | 37.22 | -0.401% | 11,977 | +0.215% |
| 2026-09-30 | 37.88 | 37.88 | 37.37 | 37.37 | -1.402% | 13,403 | -0.187% |
| 2026-09-29 | 37.79 | 37.92 | 37.55 | 37.90 | +0.315% | 5,332 | -1.586% |
| 2026-09-28 | 37.84 | 38.05 | 37.71 | 37.78 | -0.587% | 5,282 | -1.276% |
| 2026-09-25 | 38.04 | 38.04 | 37.78 | 38.00 | +0.035% | 5,096 | -1.855% |
| 2026-09-24 | 38.19 | 38.20 | 37.96 | 37.99 | -0.474% | 11,912 | -1.821% |
| 2026-09-23 | 38.29 | 38.32 | 38.15 | 38.17 | -1.107% | 82,968 | -2.287% |
| 2026-09-22 | 38.99 | 38.99 | 38.60 | 38.60 | -0.779% | 3,472 | -3.368% |
| 2026-09-21 | 38.79 | 38.90 | 38.79 | 38.90 | +0.685% | 4,577 | -4.122% |
| 2026-09-18 | 38.73 | 38.88 | 38.64 | 38.64 | -0.914% | 4,212 | -3.465% |
| 2026-09-17 | 38.81 | 38.99 | 38.71 | 38.99 | +1.170% | 4,755 | -4.347% |
| 2026-09-16 | 38.78 | 38.98 | 38.54 | 38.54 | -0.479% | 40,882 | -3.227% |
| 2026-09-15 | 38.57 | 38.79 | 38.57 | 38.73 | +0.035% | 5,907 | -3.691% |
| 2026-09-14 | 38.70 | 38.94 | 38.46 | 38.71 | +0.035% | 10,404 | -3.657% |
| 2026-09-11 | 38.75 | 38.76 | 38.54 | 38.70 | +0.662% | 4,590 | -3.623% |
| 2026-09-10 | 38.56 | 38.68 | 38.37 | 38.44 | -0.478% | 6,967 | -2.985% |
| 2026-09-09 | 39.17 | 39.17 | 38.55 | 38.63 | -1.305% | 5,972 | -3.448% |
| 2026-09-08 | 39.04 | 39.40 | 39.04 | 39.14 | -0.404% | 8,237 | -4.708% |
| 2026-09-04 | 39.25 | 39.60 | 39.25 | 39.30 | -0.282% | 10,866 | -5.094% |
| 2026-09-03 | 39.39 | 39.41 | 37.95 | 39.41 | -1.254% | 8,154 | -5.361% |
| 2026-09-02 | 40.15 | 40.15 | 39.86 | 39.91 | -0.448% | 6,465 | -6.548% |
| 2026-09-01 | 40.23 | 40.29 | 39.95 | 40.09 | -0.619% | 6,155 | -6.967% |
| 2026-08-31 | 40.38 | 40.38 | 40.21 | 40.34 | -0.721% | 19,319 | -7.543% |
| 2026-08-28 | 40.78 | 40.83 | 40.63 | 40.63 | -0.383% | 7,023 | -8.210% |
| 2026-08-27 | 40.99 | 40.99 | 40.77 | 40.79 | -0.703% | 4,633 | -8.561% |
| 2026-08-26 | 41.35 | 41.40 | 41.08 | 41.08 | -0.711% | 3,490 | -9.204% |
| 2026-08-25 | 41.59 | 41.59 | 41.20 | 41.37 | -0.167% | 4,694 | -9.850% |
| 2026-08-24 | 41.35 | 41.52 | 41.33 | 41.44 | +0.100% | 2,559 | -10.000% |
| 2026-08-21 | 41.45 | 41.45 | 41.16 | 41.40 | +0.144% | 5,595 | -9.910% |
| 2026-08-20 | 41.15 | 41.45 | 41.15 | 41.34 | -0.101% | 6,535 | -9.781% |
| 2026-08-19 | 41.42 | 41.61 | 41.33 | 41.38 | +0.662% | 3,871 | -9.872% |
| 2026-08-18 | 41.16 | 41.31 | 41.11 | 41.11 | -0.150% | 5,975 | -9.275% |
| 2026-08-17 | 41.15 | 41.17 | 41.02 | 41.17 | -0.767% | 9,125 | -9.411% |
| 2026-08-14 | 41.54 | 41.54 | 41.37 | 41.49 | -0.188% | 2,371 | -10.106% |
| 2026-08-13 | 41.64 | 41.67 | 41.47 | 41.57 | +0.690% | 12,853 | -10.275% |
| 2026-08-12 | 41.16 | 41.36 | 41.13 | 41.28 | +0.371% | 7,570 | -9.656% |
| 2026-08-11 | 41.07 | 41.27 | 41.05 | 41.13 | -0.072% | 21,489 | -9.321% |
| 2026-08-10 | 41.22 | 41.23 | 40.95 | 41.16 | -1.223% | 11,212 | -9.386% |
| 2026-08-07 | 41.73 | 41.93 | 41.60 | 41.67 | +0.322% | 7,287 | -10.494% |
| 2026-08-06 | 41.77 | 41.77 | 41.51 | 41.54 | -0.604% | 6,936 | -10.206% |
| 2026-08-05 | 41.72 | 41.79 | 41.58 | 41.79 | -0.239% | 5,915 | -10.748% |
| 2026-08-04 | 41.59 | 42.00 | 41.59 | 41.89 | -0.266% | 62,181 | -10.961% |
| 2026-08-03 | 42.13 | 42.14 | 41.91 | 42.00 | -0.189% | 7,060 | -11.197% |
| 2026-07-31 | 41.76 | 42.12 | 41.76 | 42.08 | +0.059% | 2,127 | -11.365% |
| 2026-07-30 | 42.45 | 42.45 | 41.65 | 42.05 | -0.775% | 6,130 | -11.313% |
| 2026-07-29 | 42.80 | 42.80 | 42.38 | 42.38 | -0.717% | 6,844 | -12.000% |
| 2026-07-28 | 42.76 | 43.04 | 42.69 | 42.69 | +0.816% | 6,968 | -12.631% |
| 2026-07-27 | 42.35 | 42.61 | 42.26 | 42.34 | +0.244% | 6,792 | -11.918% |
| 2026-07-24 | 41.66 | 42.27 | 41.66 | 42.24 | +1.791% | 6,463 | -11.703% |
| 2026-07-23 | 41.48 | 41.67 | 41.47 | 41.50 | +0.107% | 9,511 | -10.121% |
| 2026-07-22 | 41.85 | 41.85 | 41.43 | 41.45 | -0.680% | 8,218 | -10.025% |
| 2026-07-21 | 41.78 | 41.86 | 41.60 | 41.74 | -0.675% | 7,442 | -10.636% |
| 2026-07-20 | 42.27 | 42.27 | 39.50 | 42.02 | -0.756% | 9,452 | -11.240% |
| 2026-07-17 | 42.54 | 42.91 | 42.09 | 42.34 | -0.066% | 6,758 | -11.910% |
| 2026-07-16 | 42.00 | 42.37 | 41.99 | 42.37 | +3.051% | 3,747 | -11.969% |
| 2026-07-15 | 41.02 | 41.51 | 41.01 | 41.11 | -0.014% | 34,119 | -9.283% |
| 2026-07-14 | 41.01 | 41.18 | 41.01 | 41.12 | +0.446% | 10,236 | -9.296% |
| 2026-07-13 | 40.97 | 41.13 | 40.77 | 40.94 | +0.139% | 5,314 | -8.891% |
| 2026-07-10 | 40.51 | 40.88 | 40.51 | 40.88 | +0.541% | 5,043 | -8.764% |
| 2026-07-09 | 40.62 | 40.94 | 40.62 | 40.66 | +0.167% | 6,998 | -8.271% |
| 2026-07-08 | 41.00 | 41.00 | 40.55 | 40.59 | -1.772% | 17,117 | -8.118% |
| 2026-07-07 | 41.09 | 41.53 | 41.09 | 41.32 | +1.209% | 11,229 | -9.746% |
| 2026-07-06 | 40.76 | 40.83 | 40.66 | 40.83 | -0.512% | 9,726 | -8.654% |
| 2026-07-02 | 40.68 | 41.05 | 40.68 | 41.04 | +1.435% | 9,981 | -9.122% |
| 2026-07-01 | 39.99 | 40.62 | 39.99 | 40.46 | +0.624% | 21,754 | -7.817% |
| 2026-06-30 | 40.60 | 40.60 | 40.18 | 40.21 | -1.287% | 4,708 | -7.242% |
| 2026-06-29 | 40.82 | 40.82 | 40.34 | 40.73 | -0.456% | 5,795 | -8.436% |
| 2026-06-26 | 40.94 | 41.00 | 40.73 | 40.92 | +0.763% | 4,006 | -8.854% |
| 2026-06-25 | 40.69 | 40.69 | 40.16 | 40.61 | +0.389% | 19,173 | -8.158% |
| 2026-06-24 | 40.80 | 40.80 | 40.25 | 40.45 | +0.670% | 33,177 | -7.800% |
| 2026-06-23 | 40.11 | 40.43 | 40.11 | 40.18 | +0.435% | 7,722 | -7.182% |
| 2026-06-22 | 39.68 | 40.16 | 39.68 | 40.01 | +0.500% | 3,600 | -6.778% |
| 2026-06-18 | 39.65 | 39.82 | 39.55 | 39.81 | +0.693% | 6,518 | -6.312% |
| 2026-06-17 | 40.28 | 40.28 | 39.38 | 39.54 | -2.482% | 4,923 | -5.663% |
| 2026-06-16 | 40.94 | 40.94 | 39.60 | 40.54 | -0.302% | 2,951 | -8.004% |
| 2026-06-15 | 41.01 | 41.01 | 40.66 | 40.66 | -0.647% | 6,010 | -8.282% |
| 2026-06-12 | 40.77 | 41.08 | 40.75 | 40.93 | +0.470% | 4,021 | -8.876% |
| 2026-06-11 | 40.66 | 40.84 | 40.44 | 40.74 | +0.649% | 2,502 | -8.448% |
| 2026-06-10 | 40.52 | 40.96 | 40.48 | 40.48 | +0.216% | 3,496 | -7.854% |
| 2026-06-09 | 39.62 | 40.49 | 39.62 | 40.39 | +2.460% | 5,882 | -7.655% |
| 2026-06-08 | 39.54 | 39.54 | 39.27 | 39.42 | -0.154% | 5,625 | -5.383% |
| 2026-06-05 | 39.56 | 39.78 | 39.48 | 39.48 | -0.236% | 6,993 | -5.529% |
| 2026-06-04 | 39.53 | 39.57 | 39.38 | 39.57 | +1.288% | 3,504 | -5.752% |
| 2026-06-03 | 37.01 | 39.40 | 37.01 | 39.07 | -0.044% | 8,380 | -4.538% |
| 2026-06-02 | 38.90 | 39.10 | 38.90 | 39.09 | +0.235% | 44,157 | -4.580% |
| 2026-06-01 | 39.54 | 39.55 | 38.99 | 39.00 | -2.341% | 4,186 | -4.355% |
| 2026-05-29 | 40.06 | 40.22 | 39.86 | 39.93 | -0.863% | 5,492 | -6.594% |
| 2026-05-28 | 40.15 | 40.57 | 39.93 | 40.28 | +0.011% | 7,776 | -7.401% |
| 2026-05-27 | 40.33 | 40.52 | 40.23 | 40.27 | +0.047% | 7,597 | -7.391% |
| 2026-05-26 | 40.14 | 40.31 | 40.14 | 40.25 | +0.456% | 4,493 | -7.347% |
| 2026-05-22 | 40.17 | 40.31 | 39.91 | 40.07 | +0.025% | 7,526 | -6.925% |
| 2026-05-21 | 39.66 | 40.12 | 39.66 | 40.06 | +0.438% | 11,183 | -6.901% |
| 2026-05-20 | 39.49 | 40.00 | 39.49 | 39.89 | +1.857% | 5,295 | -6.494% |
| 2026-05-19 | 38.98 | 39.20 | 38.98 | 39.16 | -0.005% | 11,727 | -4.757% |
| 2026-05-18 | 38.76 | 39.24 | 38.76 | 39.16 | +1.281% | 7,133 | -4.762% |
| 2026-05-15 | 39.19 | 39.19 | 38.66 | 38.67 | -2.297% | 4,522 | -3.542% |
| 2026-05-14 | 39.84 | 39.95 | 39.58 | 39.58 | -0.342% | 3,701 | -5.758% |
| 2026-05-13 | 39.92 | 39.92 | 39.61 | 39.71 | -1.239% | 5,259 | -6.080% |
| 2026-05-12 | 40.15 | 40.21 | 39.78 | 40.21 | -0.470% | 3,397 | -7.244% |
| 2026-05-11 | 40.41 | 40.41 | 40.20 | 40.40 | -0.296% | 6,435 | -7.680% |
| 2026-05-08 | 40.25 | 40.56 | 40.25 | 40.52 | +0.856% | 38,579 | -7.954% |
| 2026-05-07 | 40.31 | 40.32 | 39.94 | 40.18 | -0.289% | 15,923 | -7.166% |
| 2026-05-06 | 39.87 | 40.41 | 39.87 | 40.29 | +2.381% | 6,633 | -7.434% |
| 2026-05-05 | 39.13 | 39.46 | 39.13 | 39.36 | +0.689% | 12,520 | -5.230% |
| 2026-05-04 | 39.48 | 39.52 | 39.02 | 39.09 | -1.679% | 4,823 | -4.577% |
| 2026-05-01 | 40.00 | 40.00 | 39.66 | 39.75 | -0.324% | 4,331 | -6.180% |
| 2026-04-30 | 39.42 | 39.88 | 39.42 | 39.88 | +2.212% | 3,733 | -6.483% |
| 2026-04-29 | 39.42 | 39.42 | 38.87 | 39.02 | -1.707% | 7,195 | -4.415% |
| 2026-04-28 | 39.84 | 39.84 | 39.57 | 39.70 | -0.092% | 7,837 | -6.046% |
| 2026-04-27 | 39.88 | 40.10 | 39.69 | 39.73 | -0.516% | 4,400 | -6.133% |
| 2026-04-24 | 40.08 | 40.20 | 39.94 | 39.94 | -0.558% | 2,557 | -6.617% |
| 2026-04-23 | 40.24 | 40.25 | 39.91 | 40.16 | +0.536% | 7,761 | -7.138% |
| 2026-04-22 | 40.48 | 40.48 | 39.79 | 39.95 | -0.673% | 10,349 | -6.641% |
| 2026-04-21 | 40.74 | 40.79 | 40.13 | 40.22 | -1.227% | 8,090 | -7.268% |
| 2026-04-20 | 40.47 | 40.80 | 40.47 | 40.72 | -0.096% | 39,442 | -8.406% |
| 2026-04-17 | 38.34 | 40.80 | 37.00 | 40.76 | +2.179% | 6,921 | -8.494% |
| 2026-04-16 | 39.77 | 40.07 | 39.77 | 39.89 | +0.810% | 8,457 | -6.500% |
| 2026-04-15 | 39.55 | 39.57 | 39.30 | 39.57 | -0.138% | 3,970 | -5.742% |
| 2026-04-14 | 39.18 | 39.62 | 39.18 | 39.62 | +1.730% | 3,924 | -5.872% |
| 2026-04-13 | 38.65 | 38.95 | 38.60 | 38.95 | +0.264% | 9,418 | -4.244% |
| 2026-04-10 | 39.03 | 39.03 | 38.80 | 38.85 | -0.211% | 4,991 | -3.991% |
| 2026-04-09 | 38.45 | 39.02 | 38.45 | 38.93 | +0.309% | 4,998 | -4.193% |
| 2026-04-08 | 38.63 | 38.81 | 38.62 | 38.81 | +3.366% | 53,418 | -3.897% |
| 2026-04-07 | 37.45 | 37.78 | 37.09 | 37.55 | +0.095% | 6,015 | -0.662% |
| 2026-04-06 | 37.40 | 37.65 | 37.40 | 37.51 | -0.156% | 31,499 | -0.568% |
| 2026-04-02 | 37.09 | 37.57 | 37.09 | 37.57 | +0.614% | 3,133 | -0.723% |
| 2026-04-01 | 37.16 | 37.34 | 37.16 | 37.34 | +1.622% | 3,279 | -0.114% |
| 2026-03-31 | 36.63 | 36.91 | 36.27 | 36.74 | +1.980% | 5,461 | +1.507% |
| 2026-03-30 | 36.54 | 36.57 | 35.96 | 36.03 | -0.318% | 5,724 | +3.517% |
| 2026-03-27 | 36.37 | 36.49 | 36.09 | 36.15 | -0.894% | 5,459 | +3.187% |
| 2026-03-26 | 36.40 | 36.73 | 36.40 | 36.47 | -0.386% | 5,391 | +2.265% |
| 2026-03-25 | 36.93 | 36.93 | 36.48 | 36.61 | -0.076% | 4,557 | +1.870% |
| 2026-03-24 | 36.55 | 36.91 | 36.54 | 36.64 | -0.919% | 50,498 | +1.793% |
| 2026-03-23 | 36.95 | 37.37 | 36.70 | 36.98 | +1.498% | 13,808 | +0.857% |
| 2026-03-20 | 37.49 | 37.63 | 36.42 | 36.43 | -3.255% | 7,765 | +2.369% |
| 2026-03-19 | 37.63 | 37.81 | 37.47 | 37.66 | -0.555% | 3,357 | -0.964% |
| 2026-03-18 | 38.40 | 38.53 | 37.87 | 37.87 | -1.891% | 5,564 | -1.513% |
| 2026-03-17 | 38.91 | 39.09 | 38.57 | 38.60 | +0.182% | 4,107 | -3.375% |
| 2026-03-16 | 38.64 | 38.88 | 38.34 | 38.53 | +1.155% | 7,688 | -3.200% |
| 2026-03-13 | 38.86 | 38.86 | 38.09 | 38.09 | -0.463% | 4,049 | -2.082% |
| 2026-03-12 | 38.35 | 38.56 | 38.19 | 38.27 | -1.017% | 11,204 | -2.535% |
| 2026-03-11 | 39.15 | 39.15 | 38.66 | 38.66 | -2.003% | 9,967 | -3.525% |
| 2026-03-10 | 39.20 | 39.84 | 39.18 | 39.45 | +0.673% | 7,928 | -5.457% |
| 2026-03-09 | 38.73 | 39.28 | 38.11 | 39.19 | -0.593% | 9,046 | -4.821% |
| 2026-03-06 | 39.15 | 39.42 | 38.99 | 39.42 | -1.024% | 6,742 | -5.385% |
| 2026-03-05 | 39.96 | 39.96 | 39.60 | 39.83 | -1.757% | 17,495 | -6.354% |
| 2026-03-04 | 40.41 | 40.54 | 39.19 | 40.54 | +0.297% | 8,164 | -7.999% |
| 2026-03-03 | 40.21 | 40.46 | 39.78 | 40.42 | -1.318% | 15,547 | -7.726% |
| 2026-03-02 | 40.38 | 41.16 | 40.38 | 40.96 | -0.292% | 7,285 | -8.943% |
| 2026-02-27 | 40.72 | 41.25 | 40.72 | 41.08 | +0.778% | 7,171 | -9.209% |
| 2026-02-26 | 40.48 | 40.77 | 40.41 | 40.76 | +1.041% | 7,701 | -8.503% |
| 2026-02-25 | 40.49 | 40.50 | 40.16 | 40.34 | -0.314% | 11,055 | -7.550% |
| 2026-02-24 | 40.54 | 40.81 | 40.34 | 40.47 | -0.386% | 11,104 | -7.840% |
| 2026-02-23 | 40.75 | 40.99 | 40.51 | 40.63 | -0.497% | 5,794 | -8.196% |
| 2026-02-20 | 39.83 | 40.84 | 39.83 | 40.83 | +2.254% | 14,404 | -8.653% |
| 2026-02-19 | 39.74 | 39.94 | 39.74 | 39.93 | +0.150% | 4,914 | -6.594% |
| 2026-02-18 | 40.24 | 40.25 | 39.85 | 39.87 | -1.263% | 6,634 | -6.453% |
| 2026-02-17 | 40.26 | 40.50 | 39.96 | 40.38 | +0.838% | 22,486 | -7.635% |
| 2026-02-13 | 39.43 | 40.04 | 39.43 | 40.04 | +1.404% | 4,115 | -6.861% |
| 2026-02-12 | 39.98 | 40.00 | 39.40 | 39.49 | -0.988% | 24,426 | -5.553% |
| 2026-02-11 | 39.88 | 39.94 | 39.69 | 39.88 | +0.177% | 7,608 | -6.486% |
| 2026-02-10 | 39.51 | 39.93 | 39.43 | 39.81 | +1.012% | 13,117 | -6.321% |
| 2026-02-09 | 39.27 | 39.42 | 39.11 | 39.41 | +0.139% | 9,891 | -5.373% |
| 2026-02-06 | 39.30 | 39.41 | 39.12 | 39.36 | +0.716% | 24,020 | -5.241% |
| 2026-02-05 | 38.87 | 39.16 | 38.76 | 39.08 | -0.900% | 14,053 | -4.562% |
| 2026-02-04 | 38.86 | 39.53 | 38.86 | 39.44 | +2.001% | 15,301 | -5.421% |
| 2026-02-03 | 38.03 | 38.75 | 38.03 | 38.66 | +1.181% | 5,914 | -3.529% |
| 2026-02-02 | 38.66 | 38.67 | 38.14 | 38.21 | -0.908% | 27,524 | -2.389% |
| 2026-01-30 | 38.55 | 38.56 | 38.22 | 38.56 | -0.439% | 10,398 | -3.275% |
| 2026-01-29 | 38.11 | 38.73 | 38.11 | 38.73 | +1.504% | 14,093 | -3.700% |
| 2026-01-28 | 38.41 | 38.65 | 38.08 | 38.16 | -0.751% | 20,291 | -2.252% |
| 2026-01-27 | 38.12 | 38.84 | 38.12 | 38.45 | +0.484% | 12,525 | -2.986% |
| 2026-01-26 | 38.61 | 38.61 | 38.25 | 38.26 | -0.598% | 8,957 | -2.516% |
| 2026-01-23 | 38.37 | 38.55 | 38.37 | 38.49 | -0.182% | 6,460 | -3.099% |
| 2026-01-22 | 38.91 | 38.98 | 38.48 | 38.56 | -0.771% | 9,829 | -3.275% |
| 2026-01-21 | 39.04 | 39.14 | 38.57 | 38.86 | +0.180% | 16,890 | -4.021% |
| 2026-01-20 | 39.14 | 39.25 | 38.79 | 38.79 | -2.321% | 12,829 | -3.849% |
| 2026-01-16 | 39.29 | 39.78 | 39.29 | 39.71 | +0.766% | 15,199 | -6.081% |
| 2026-01-15 | 39.03 | 39.41 | 38.97 | 39.41 | +1.081% | 45,135 | -5.361% |
| 2026-01-14 | 38.33 | 39.00 | 38.33 | 38.99 | +1.678% | 87,612 | -4.338% |
| 2026-01-13 | 38.30 | 38.38 | 37.86 | 38.34 | +0.065% | 10,689 | -2.733% |
| 2026-01-12 | 38.26 | 38.43 | 38.26 | 38.32 | +0.125% | 5,943 | -2.669% |
| 2026-01-09 | 37.88 | 38.28 | 37.88 | 38.27 | +0.955% | 10,640 | -2.547% |
| 2026-01-08 | 37.39 | 38.08 | 37.39 | 37.91 | +0.986% | 13,777 | -1.617% |
| 2026-01-07 | 37.71 | 37.75 | 37.49 | 37.54 | +0.267% | 9,038 | -0.647% |
| 2026-01-06 | 36.90 | 37.51 | 36.88 | 37.44 | +0.808% | 18,852 | -0.382% |
| 2026-01-05 | 36.76 | 37.22 | 36.76 | 37.14 | +0.828% | 16,142 | +0.423% |
| 2026-01-02 | 36.89 | 36.89 | 36.65 | 36.84 | +0.423% | 12,852 | +1.255% |
| 2025-12-31 | 36.92 | 37.00 | 36.68 | 36.68 | -0.918% | 20,235 | +1.682% |
| 2025-12-30 | 36.84 | 37.05 | 36.82 | 37.02 | -1.766% | 12,131 | +0.749% |
| 2025-12-29 | 37.89 | 37.90 | 37.66 | 37.69 | -0.171% | 8,163 | -1.031% |
| 2025-12-26 | 37.77 | 37.78 | 37.57 | 37.75 | +0.026% | 9,456 | -1.199% |
| 2025-12-24 | 37.50 | 37.83 | 37.50 | 37.74 | +0.721% | 4,302 | -1.174% |
| 2025-12-23 | 37.64 | 37.64 | 37.47 | 37.47 | -0.362% | 23,276 | -0.461% |
| 2025-12-22 | 37.51 | 37.69 | 37.50 | 37.61 | +0.417% | 6,843 | -0.821% |
| 2025-12-19 | 37.52 | 37.72 | 37.45 | 37.45 | -0.584% | 9,032 | -0.408% |
| 2025-12-18 | 38.07 | 38.07 | 37.67 | 37.67 | -0.412% | 6,961 | -0.990% |
| 2025-12-17 | 37.68 | 37.97 | 37.63 | 37.83 | +0.390% | 17,235 | -1.398% |
| 2025-12-16 | 37.87 | 38.00 | 37.67 | 37.68 | -0.714% | 5,154 | -1.014% |
| 2025-12-15 | 38.04 | 38.09 | 37.84 | 37.95 | +0.264% | 13,578 | -1.720% |
| 2025-12-12 | 38.07 | 38.20 | 37.83 | 37.85 | -0.264% | 19,217 | -1.461% |
| 2025-12-11 | 37.59 | 37.97 | 37.59 | 37.95 | +1.038% | 15,345 | -1.720% |
| 2025-12-10 | 37.03 | 37.72 | 37.03 | 37.56 | +1.377% | 34,338 | -0.700% |
| 2025-12-09 | 37.27 | 37.58 | 37.05 | 37.05 | -0.481% | 7,127 | +0.667% |
| 2025-12-08 | 37.53 | 37.53 | 37.23 | 37.23 | -0.978% | 16,585 | +0.183% |
| 2025-12-05 | 37.85 | 37.88 | 37.60 | 37.60 | -0.905% | 30,833 | -0.797% |
| 2025-12-04 | 38.03 | 38.20 | 37.86 | 37.94 | -0.289% | 12,175 | -1.695% |
| 2025-12-03 | 38.06 | 38.09 | 37.95 | 38.05 | 0.000% | 14,498 | -1.979% |
| 2025-12-02 | 38.07 | 38.07 | 37.77 | 38.05 | +0.416% | 11,788 | -1.979% |
| 2025-12-01 | 37.88 | 38.09 | 37.88 | 37.89 | -0.910% | 4,918 | -1.571% |
| 2025-11-28 | 38.07 | 38.25 | 38.07 | 38.24 | +0.341% | 4,095 | -2.466% |
| 2025-11-26 | 37.74 | 38.24 | 37.74 | 38.11 | +1.155% | 6,140 | -2.133% |
| 2025-11-25 | 37.65 | 37.90 | 37.65 | 37.67 | +0.965% | 16,905 | -1.003% |
| 2025-11-24 | 37.30 | 37.40 | 37.17 | 37.31 | +0.005% | 13,261 | -0.047% |
| 2025-11-21 | 36.98 | 37.45 | 36.98 | 37.31 | +1.604% | 7,056 | -0.042% |
| 2025-11-20 | 37.01 | 37.10 | 36.69 | 36.72 | -0.360% | 9,714 | +1.561% |
| 2025-11-19 | 37.34 | 37.34 | 36.83 | 36.86 | -1.088% | 7,698 | +1.195% |
| 2025-11-18 | 37.17 | 37.27 | 36.93 | 37.26 | +0.329% | 3,955 | +0.093% |
| 2025-11-17 | 37.40 | 37.51 | 37.03 | 37.14 | -0.722% | 5,780 | +0.423% |
| 2025-11-14 | 37.42 | 37.44 | 37.39 | 37.41 | -0.351% | 4,291 | -0.302% |
| 2025-11-13 | 37.71 | 37.76 | 37.54 | 37.54 | -0.648% | 13,045 | -0.651% |
| 2025-11-12 | 38.01 | 38.07 | 37.79 | 37.79 | -0.868% | 15,259 | -1.295% |
| 2025-11-11 | 37.77 | 38.15 | 37.77 | 38.12 | +1.224% | 6,429 | -2.151% |
| 2025-11-10 | 37.91 | 37.91 | 37.39 | 37.66 | -0.740% | 6,651 | -0.953% |
| 2025-11-07 | 37.50 | 37.94 | 37.50 | 37.94 | +1.265% | 16,164 | -1.686% |
| 2025-11-06 | 37.67 | 37.76 | 37.46 | 37.46 | -0.548% | 6,538 | -0.442% |
| 2025-11-05 | 37.50 | 37.71 | 37.48 | 37.67 | +0.652% | 12,948 | -0.988% |
| 2025-11-04 | 37.37 | 37.53 | 37.27 | 37.42 | -0.073% | 4,107 | -0.342% |
| 2025-11-03 | 37.42 | 37.49 | 37.10 | 37.45 | -0.393% | 7,397 | -0.414% |
| 2025-10-31 | 37.49 | 37.70 | 37.49 | 37.60 | -0.666% | 9,608 | -0.806% |
| 2025-10-30 | 37.98 | 38.06 | 37.73 | 37.85 | -1.298% | 14,170 | -1.466% |
| 2025-10-29 | 39.02 | 39.18 | 38.23 | 38.35 | -1.793% | 6,333 | -2.746% |
| 2025-10-28 | 39.36 | 39.36 | 38.98 | 39.05 | -1.164% | 10,155 | -4.489% |
| 2025-10-27 | 39.58 | 39.58 | 39.41 | 39.51 | -0.129% | 14,812 | -5.601% |
| 2025-10-24 | 39.86 | 39.86 | 39.56 | 39.56 | -0.402% | 12,630 | -5.722% |
| 2025-10-23 | 39.94 | 39.94 | 39.52 | 39.72 | -0.124% | 10,206 | -6.101% |
| 2025-10-22 | 39.66 | 39.86 | 39.66 | 39.77 | +0.454% | 11,564 | -6.218% |
| 2025-10-21 | 39.74 | 39.83 | 39.52 | 39.59 | -0.330% | 15,424 | -5.792% |
| 2025-10-20 | 39.50 | 39.74 | 39.37 | 39.72 | +1.252% | 19,475 | -6.103% |
| 2025-10-17 | 39.00 | 39.37 | 38.93 | 39.23 | +0.551% | 6,987 | -4.927% |
| 2025-10-16 | 38.75 | 39.29 | 38.75 | 39.02 | +0.931% | 28,315 | -4.403% |
| 2025-10-15 | 38.14 | 38.75 | 38.13 | 38.66 | +1.533% | 9,049 | -3.513% |
| 2025-10-14 | 37.54 | 38.17 | 37.54 | 38.07 | +1.236% | 8,828 | -2.034% |
| 2025-10-13 | 37.21 | 37.61 | 37.12 | 37.61 | +2.071% | 9,843 | -0.823% |
| 2025-10-10 | 37.38 | 37.43 | 36.84 | 36.84 | -1.197% | 14,017 | +1.231% |
| 2025-10-09 | 37.41 | 37.50 | 37.18 | 37.29 | -0.587% | 6,674 | +0.019% |
| 2025-10-08 | 37.62 | 37.62 | 37.33 | 37.51 | -0.107% | 17,091 | -0.568% |
| 2025-10-07 | 37.58 | 37.71 | 37.46 | 37.55 | -0.251% | 21,115 | -0.674% |
| 2025-10-06 | 37.79 | 37.83 | 37.61 | 37.64 | -0.465% | 19,130 | -0.922% |
| 2025-10-03 | 37.57 | 38.08 | 37.57 | 37.82 | +0.908% | 12,544 | -1.383% |
| 2025-10-02 | 37.50 | 37.51 | 37.25 | 37.48 | -0.455% | 6,791 | -0.487% |
| 2025-10-01 | 37.20 | 37.66 | 37.20 | 37.65 | +1.178% | 9,074 | -0.940% |
| 2025-09-30 | 37.14 | 37.22 | 37.02 | 37.21 | +0.330% | 9,583 | +0.228% |
| 2025-09-29 | 37.04 | 37.09 | 36.34 | 37.09 | +0.243% | 9,032 | +0.558% |
| 2025-09-26 | 36.63 | 37.01 | 36.63 | 37.00 | +1.259% | 12,390 | +0.803% |
| 2025-09-25 | 36.43 | 36.61 | 36.43 | 36.54 | -0.238% | 14,094 | +2.072% |
| 2025-09-24 | 36.88 | 36.88 | 36.60 | 36.63 | -0.917% | 15,416 | +1.830% |
| 2025-09-23 | 36.91 | 36.97 | 36.86 | 36.97 | +0.151% | 13,003 | +0.896% |
| 2025-09-22 | 36.58 | 36.93 | 36.58 | 36.91 | +0.360% | 12,101 | +1.049% |
| 2025-09-19 | 37.34 | 37.34 | 36.78 | 36.78 | -1.276% | 13,885 | +1.413% |
| 2025-09-18 | 37.16 | 37.38 | 37.14 | 37.25 | +0.166% | 22,611 | +0.119% |
| 2025-09-17 | 37.57 | 37.83 | 37.19 | 37.19 | -0.373% | 20,486 | +0.286% |
| 2025-09-16 | 37.35 | 37.41 | 37.21 | 37.33 | +0.046% | 36,006 | -0.088% |
| 2025-09-15 | 37.72 | 37.72 | 37.27 | 37.31 | -0.339% | 13,891 | -0.042% |
| 2025-09-12 | 37.48 | 37.58 | 37.38 | 37.44 | -0.424% | 13,045 | -0.382% |
| 2025-09-11 | 36.89 | 37.63 | 36.03 | 37.60 | +1.966% | 21,088 | -0.805% |
| 2025-09-10 | 36.98 | 37.15 | 36.83 | 36.87 | -0.501% | 14,191 | +1.146% |
| 2025-09-09 | 37.43 | 37.43 | 36.92 | 37.06 | -0.784% | 29,565 | +0.640% |
| 2025-09-08 | 37.48 | 37.48 | 37.08 | 37.35 | -0.339% | 10,368 | -0.149% |
| 2025-09-05 | 37.18 | 37.69 | 37.18 | 37.48 | +1.544% | 15,846 | -0.488% |
| 2025-09-04 | 36.78 | 36.93 | 36.54 | 36.91 | -0.443% | 18,396 | +1.049% |
| 2025-09-03 | 36.68 | 37.10 | 36.68 | 37.07 | +0.746% | 6,043 | +0.601% |
| 2025-09-02 | 37.08 | 37.08 | 36.72 | 36.80 | -2.232% | 66,559 | +1.351% |
| 2025-08-29 | 37.42 | 37.64 | 37.42 | 37.64 | +0.588% | 10,727 | -0.911% |
| 2025-08-28 | 37.32 | 37.45 | 37.22 | 37.42 | +0.053% | 19,397 | -0.328% |
| 2025-08-27 | 37.14 | 37.55 | 37.14 | 37.40 | +0.890% | 6,916 | -0.275% |
| 2025-08-26 | 37.35 | 37.35 | 37.07 | 37.07 | -0.349% | 5,077 | +0.613% |
| 2025-08-25 | 37.47 | 37.47 | 37.20 | 37.20 | -0.996% | 9,877 | +0.261% |
| 2025-08-22 | 36.81 | 37.81 | 36.81 | 37.57 | +2.663% | 11,428 | -0.738% |
| 2025-08-21 | 36.63 | 36.67 | 36.50 | 36.60 | -0.743% | 3,702 | +1.906% |
| 2025-08-20 | 36.88 | 37.04 | 36.80 | 36.87 | +0.254% | 10,038 | +1.149% |
| 2025-08-19 | 36.02 | 36.80 | 36.02 | 36.78 | +2.375% | 14,007 | +1.406% |
| 2025-08-18 | 36.14 | 36.15 | 35.88 | 35.93 | -0.683% | 14,282 | +3.814% |
| 2025-08-15 | 36.11 | 36.26 | 36.06 | 36.17 | +0.204% | 8,407 | +3.105% |
| 2025-08-14 | 36.10 | 36.16 | 35.80 | 36.10 | -0.660% | 13,717 | +3.316% |
| 2025-08-13 | 35.91 | 36.34 | 35.86 | 36.34 | +1.361% | 17,531 | +2.634% |
| 2025-08-12 | 35.75 | 35.85 | 35.61 | 35.85 | +0.426% | 9,243 | +4.030% |
| 2025-08-11 | 36.05 | 36.05 | 35.59 | 35.70 | -0.824% | 12,905 | +4.474% |
| 2025-08-08 | 36.26 | 36.26 | 36.00 | 36.00 | -0.399% | 11,976 | +3.613% |
| 2025-08-07 | 36.13 | 36.15 | 35.89 | 36.14 | +0.375% | 10,436 | +3.200% |
| 2025-08-06 | 36.28 | 36.28 | 35.94 | 36.01 | -0.357% | 11,512 | +3.587% |
| 2025-08-05 | 35.78 | 36.17 | 35.78 | 36.13 | +0.850% | 68,284 | +3.217% |
| 2025-08-04 | 35.75 | 36.02 | 35.65 | 35.83 | +0.341% | 11,678 | +4.095% |
| 2025-08-01 | 35.41 | 35.73 | 35.19 | 35.71 | +0.754% | 12,743 | +4.450% |
| 2025-07-31 | 36.16 | 36.27 | 33.99 | 35.44 | -3.350% | 9,222 | +5.238% |
| 2025-07-30 | 37.08 | 37.08 | 36.47 | 36.67 | -1.068% | 292,040 | +1.712% |
| 2025-07-29 | 36.58 | 37.08 | 36.46 | 37.06 | +1.412% | 21,881 | +0.626% |
| 2025-07-28 | 36.89 | 36.91 | 36.55 | 36.55 | -1.367% | 11,373 | +2.047% |
| 2025-07-25 | 37.02 | 38.37 | 33.61 | 37.06 | -0.174% | 9,228 | +0.653% |
| 2025-07-24 | 37.06 | 37.24 | 37.06 | 37.12 | -0.802% | 10,517 | +0.478% |
| 2025-07-23 | 37.30 | 37.42 | 37.20 | 37.42 | +0.292% | 7,015 | -0.328% |
| 2025-07-22 | 36.80 | 37.31 | 36.80 | 37.31 | +1.550% | 28,250 | -0.037% |
| 2025-07-21 | 36.69 | 36.95 | 36.64 | 36.74 | +0.733% | 25,950 | +1.512% |
| 2025-07-18 | 36.45 | 36.48 | 36.26 | 36.47 | +0.452% | 7,284 | +2.256% |
| 2025-07-17 | 36.69 | 36.73 | 36.23 | 36.31 | -1.170% | 7,435 | +2.719% |
| 2025-07-16 | 36.97 | 36.97 | 36.60 | 36.74 | +0.546% | 8,999 | +1.517% |
| 2025-07-15 | 37.05 | 37.09 | 36.53 | 36.54 | -1.322% | 18,717 | +2.071% |
| 2025-07-14 | 36.87 | 37.03 | 36.87 | 37.03 | +0.189% | 8,456 | +0.721% |
| 2025-07-11 | 36.59 | 37.02 | 36.59 | 36.96 | -0.104% | 8,282 | +0.912% |
| 2025-07-10 | 36.70 | 37.29 | 36.70 | 37.00 | +0.457% | 14,382 | +0.807% |
| 2025-07-09 | 37.08 | 37.08 | 36.64 | 36.83 | -0.320% | 14,531 | +1.268% |
| 2025-07-08 | 36.75 | 37.10 | 36.75 | 36.95 | +0.104% | 11,923 | +0.944% |
| 2025-07-07 | 37.31 | 37.41 | 36.83 | 36.91 | -1.791% | 26,441 | +1.049% |
| 2025-07-03 | 37.57 | 37.71 | 37.35 | 37.58 | +0.220% | 16,822 | -0.761% |
| 2025-07-02 | 37.38 | 37.54 | 37.12 | 37.50 | +0.105% | 18,936 | -0.542% |
| 2025-07-01 | 36.84 | 37.82 | 36.84 | 37.46 | +1.265% | 18,639 | -0.438% |
| 2025-06-30 | 36.83 | 37.00 | 36.57 | 36.99 | +0.457% | 19,790 | +0.822% |
| 2025-06-27 | 36.81 | 37.30 | 36.72 | 36.83 | +0.103% | 25,869 | +1.282% |
| 2025-06-26 | 36.76 | 36.79 | 36.45 | 36.79 | +0.674% | 21,429 | +1.386% |
| 2025-06-25 | 37.13 | 37.13 | 36.51 | 36.54 | -2.219% | 11,290 | +2.069% |
| 2025-06-24 | 37.35 | 37.45 | 37.15 | 37.37 | +0.398% | 17,413 | -0.195% |
| 2025-06-23 | 36.68 | 37.27 | 36.68 | 37.22 | +1.353% | 9,844 | +0.202% |
| 2025-06-20 | 36.57 | 37.06 | 36.57 | 36.73 | -0.275% | 14,220 | +1.558% |
| 2025-06-18 | 36.36 | 37.07 | 36.36 | 36.83 | +0.053% | 10,904 | +1.278% |
| 2025-06-17 | 36.88 | 37.03 | 36.62 | 36.81 | -0.245% | 8,427 | +1.332% |
| 2025-06-16 | 37.13 | 37.29 | 36.79 | 36.90 | -0.037% | 11,075 | +1.084% |
| 2025-06-13 | 36.94 | 37.06 | 36.72 | 36.91 | -1.032% | 27,138 | +1.047% |
| 2025-06-12 | 37.23 | 37.34 | 34.77 | 37.30 | +0.297% | 7,741 | +0.003% |
| 2025-06-11 | 37.61 | 37.67 | 37.15 | 37.19 | -0.998% | 6,686 | +0.301% |
| 2025-06-10 | 37.41 | 37.56 | 37.38 | 37.56 | +0.907% | 18,425 | -0.700% |
| 2025-06-09 | 37.16 | 37.50 | 37.05 | 37.22 | +0.710% | 20,039 | +0.201% |
| 2025-06-06 | 36.97 | 37.12 | 36.80 | 36.96 | +0.442% | 23,254 | +0.912% |
| 2025-06-05 | 36.90 | 36.99 | 36.72 | 36.80 | -0.596% | 13,747 | +1.358% |
| 2025-06-04 | 37.06 | 37.11 | 36.81 | 37.02 | +0.238% | 21,298 | +0.754% |
| 2025-06-03 | 37.23 | 37.23 | 36.84 | 36.93 | -1.054% | 15,846 | +0.994% |
| 2025-06-02 | 37.02 | 37.33 | 36.01 | 37.32 | +0.494% | 13,680 | -0.071% |
| 2025-05-30 | 37.04 | 37.20 | 36.80 | 37.14 | 0.000% | 23,502 | +0.423% |
| 2025-05-29 | 36.82 | 37.39 | 36.82 | 37.14 | +1.281% | 16,390 | +0.423% |
| 2025-05-28 | 36.42 | 36.69 | 36.39 | 36.67 | +0.602% | 37,998 | +1.710% |
| 2025-05-27 | 36.40 | 36.49 | 36.07 | 36.45 | +1.535% | 12,113 | +2.321% |
| 2025-05-23 | 35.65 | 35.95 | 35.61 | 35.90 | +0.169% | 12,445 | +3.892% |
| 2025-05-22 | 35.77 | 36.00 | 35.50 | 35.84 | -0.063% | 19,631 | +4.067% |
| 2025-05-21 | 36.63 | 36.63 | 35.78 | 35.86 | -2.958% | 9,713 | +4.001% |
| 2025-05-20 | 37.14 | 37.16 | 36.96 | 36.96 | -0.710% | 7,989 | +0.925% |
| 2025-05-19 | 36.76 | 37.22 | 36.66 | 37.22 | +0.358% | 13,841 | +0.208% |
| 2025-05-16 | 36.87 | 37.12 | 36.57 | 37.09 | +0.782% | 28,120 | +0.567% |
| 2025-05-15 | 36.43 | 36.80 | 36.28 | 36.80 | +1.372% | 10,737 | +1.353% |
| 2025-05-14 | 36.54 | 36.54 | 36.04 | 36.30 | -0.859% | 17,739 | +2.744% |
| 2025-05-13 | 37.00 | 37.00 | 36.40 | 36.62 | -0.812% | 16,949 | +1.861% |
| 2025-05-12 | 36.92 | 37.16 | 36.82 | 36.92 | +0.862% | 26,455 | +1.033% |
| 2025-05-09 | 36.34 | 36.76 | 36.34 | 36.60 | +1.077% | 26,148 | +1.905% |
| 2025-05-08 | 36.22 | 36.40 | 35.79 | 36.21 | +0.234% | 162,159 | +3.002% |
| 2025-05-07 | 36.16 | 36.33 | 36.09 | 36.13 | -0.179% | 7,050 | +3.243% |
| 2025-05-06 | 36.21 | 36.43 | 36.06 | 36.19 | -0.895% | 9,639 | +3.058% |
| 2025-05-05 | 36.38 | 36.67 | 36.33 | 36.52 | +0.185% | 18,571 | +2.135% |
| 2025-05-02 | 36.50 | 36.63 | 36.45 | 36.45 | +1.222% | 16,064 | +2.324% |
| 2025-05-01 | 35.79 | 36.27 | 35.79 | 36.01 | +0.381% | 10,916 | +3.574% |
| 2025-04-30 | 35.20 | 35.87 | 35.20 | 35.87 | +1.194% | 23,072 | +3.969% |
| 2025-04-29 | 35.38 | 35.58 | 35.28 | 35.45 | -0.239% | 11,385 | +5.210% |
| 2025-04-28 | 35.26 | 35.55 | 35.17 | 35.53 | +0.689% | 11,089 | +4.959% |
| 2025-04-25 | 35.49 | 35.49 | 35.15 | 35.29 | -0.693% | 15,409 | +5.682% |
| 2025-04-24 | 35.36 | 35.69 | 35.28 | 35.54 | +0.695% | 6,256 | +4.950% |
| 2025-04-23 | 35.61 | 35.87 | 35.04 | 35.29 | -0.021% | 43,377 | +5.680% |
| 2025-04-22 | 35.05 | 35.43 | 34.97 | 35.30 | +1.884% | 7,179 | +5.658% |
| 2025-04-21 | 35.10 | 35.10 | 34.29 | 34.65 | -2.104% | 24,034 | +7.649% |
| 2025-04-17 | 34.80 | 35.61 | 34.80 | 35.39 | +1.851% | 21,161 | +5.383% |
| 2025-04-16 | 34.45 | 35.06 | 34.45 | 34.75 | +0.896% | 13,416 | +7.334% |
| 2025-04-15 | 34.21 | 34.66 | 34.21 | 34.44 | +0.613% | 12,913 | +8.296% |
| 2025-04-14 | 33.89 | 34.34 | 33.81 | 34.23 | 0.000% | 11,719 | +8.960% |