PAMC
Pacer Lunt MidCap Multi-Factor Alternator ETF
stockNYSEETF
At CloseOct 2, 2026
52.45USD0.000%(0.00)494
50.63Bid54.30Ask3.67SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
52.45USD0.000%(0.00)
PAMC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 52.60 | 52.60 | 52.45 | 52.45 | +0.553% | 425 | 0.000% |
| 2026-10-01 | 51.53 | 52.19 | 51.53 | 52.16 | +1.204% | 2,767 | +0.553% |
| 2026-09-30 | 52.01 | 52.01 | 51.54 | 51.54 | -0.474% | 440 | +1.763% |
| 2026-09-29 | 51.77 | 51.91 | 51.58 | 51.79 | -0.430% | 2,759 | +1.281% |
| 2026-09-28 | 51.89 | 52.01 | 51.84 | 52.01 | -0.866% | 849 | +0.846% |
| 2026-09-25 | 52.23 | 52.46 | 52.04 | 52.46 | +0.564% | 2,689 | -0.028% |
| 2026-09-24 | 52.30 | 52.30 | 52.11 | 52.17 | -0.306% | 2,236 | +0.536% |
| 2026-09-23 | 52.53 | 52.68 | 52.33 | 52.33 | -0.634% | 2,608 | +0.229% |
| 2026-09-22 | 52.90 | 52.90 | 52.52 | 52.66 | -0.144% | 5,718 | -0.407% |
| 2026-09-21 | 52.85 | 52.89 | 52.70 | 52.74 | +0.144% | 1,754 | -0.550% |
| 2026-09-18 | 52.59 | 52.66 | 52.59 | 52.66 | -0.577% | 988 | -0.408% |
| 2026-09-17 | 53.14 | 53.14 | 52.97 | 52.97 | +0.509% | 2,042 | -0.982% |
| 2026-09-16 | 53.23 | 53.33 | 52.33 | 52.70 | -0.732% | 2,886 | -0.478% |
| 2026-09-15 | 53.18 | 53.18 | 53.09 | 53.09 | -0.108% | 323 | -1.206% |
| 2026-09-14 | 53.18 | 53.19 | 53.15 | 53.15 | -0.459% | 682 | -1.313% |
| 2026-09-11 | 53.41 | 53.41 | 53.39 | 53.39 | +0.775% | 300 | -1.767% |
| 2026-09-10 | 53.22 | 53.22 | 52.94 | 52.98 | -0.894% | 3,316 | -1.005% |
| 2026-09-09 | 53.67 | 53.67 | 53.38 | 53.46 | -1.010% | 4,493 | -1.890% |
| 2026-09-08 | 54.45 | 54.45 | 54.01 | 54.01 | -1.360% | 1,135 | -2.881% |
| 2026-09-04 | 54.81 | 54.88 | 54.70 | 54.75 | +0.039% | 3,628 | -4.201% |
| 2026-09-03 | 54.34 | 54.73 | 54.34 | 54.73 | +0.799% | 1,939 | -4.164% |
| 2026-09-02 | 54.35 | 54.35 | 54.30 | 54.30 | +0.816% | 1,536 | -3.399% |
| 2026-09-01 | 53.92 | 53.92 | 53.85 | 53.86 | -0.314% | 1,588 | -2.610% |
| 2026-08-31 | 54.17 | 54.17 | 54.02 | 54.03 | -0.732% | 1,497 | -2.917% |
| 2026-08-28 | 54.42 | 54.42 | 54.42 | 54.42 | -0.048% | 148 | -3.627% |
| 2026-08-27 | 54.41 | 54.54 | 54.41 | 54.45 | -0.498% | 763 | -3.674% |
| 2026-08-26 | 54.76 | 54.82 | 54.72 | 54.72 | +0.536% | 4,809 | -4.153% |
| 2026-08-25 | 54.58 | 54.58 | 54.29 | 54.43 | -0.088% | 1,188 | -3.639% |
| 2026-08-24 | 54.50 | 54.50 | 54.48 | 54.48 | +0.033% | 317 | -3.724% |
| 2026-08-21 | 54.50 | 54.50 | 54.42 | 54.46 | +0.327% | 2,239 | -3.692% |
| 2026-08-20 | 54.48 | 54.50 | 54.28 | 54.28 | -0.350% | 1,777 | -3.377% |
| 2026-08-19 | 55.03 | 55.03 | 54.47 | 54.47 | -0.177% | 2,956 | -3.715% |
| 2026-08-18 | 54.87 | 54.93 | 54.57 | 54.57 | -0.376% | 2,289 | -3.885% |
| 2026-08-17 | 54.98 | 54.98 | 54.78 | 54.78 | -0.684% | 415 | -4.247% |
| 2026-08-14 | 55.02 | 55.19 | 55.02 | 55.15 | +0.204% | 3,201 | -4.902% |
| 2026-08-13 | 54.91 | 55.04 | 54.88 | 55.04 | +0.640% | 3,706 | -4.708% |
| 2026-08-12 | 54.52 | 54.74 | 54.46 | 54.69 | +0.113% | 2,402 | -4.098% |
| 2026-08-11 | 54.58 | 54.79 | 54.58 | 54.63 | +0.269% | 2,739 | -3.990% |
| 2026-08-10 | 54.60 | 54.60 | 54.48 | 54.48 | -0.764% | 1,599 | -3.732% |
| 2026-08-07 | 54.84 | 55.02 | 54.83 | 54.90 | +0.259% | 4,614 | -4.467% |
| 2026-08-06 | 55.11 | 55.11 | 54.76 | 54.76 | -0.609% | 794 | -4.219% |
| 2026-08-05 | 55.27 | 55.27 | 54.98 | 55.10 | -0.567% | 1,628 | -4.803% |
| 2026-08-04 | 54.56 | 55.50 | 54.45 | 55.41 | +2.007% | 5,548 | -5.343% |
| 2026-08-03 | 54.26 | 54.39 | 54.04 | 54.32 | +1.085% | 7,121 | -3.443% |
| 2026-07-31 | 53.82 | 53.82 | 53.74 | 53.74 | -0.042% | 479 | -2.396% |
| 2026-07-30 | 53.51 | 53.83 | 53.31 | 53.76 | +1.316% | 2,363 | -2.437% |
| 2026-07-29 | 54.07 | 54.16 | 53.06 | 53.06 | -2.046% | 6,096 | -1.154% |
| 2026-07-28 | 53.84 | 54.19 | 53.84 | 54.17 | -0.660% | 6,046 | -3.176% |
| 2026-07-27 | 54.34 | 54.53 | 54.29 | 54.53 | +0.110% | 842 | -3.815% |
| 2026-07-24 | 54.56 | 54.78 | 54.47 | 54.47 | +0.073% | 2,163 | -3.709% |
| 2026-07-23 | 54.23 | 54.43 | 54.23 | 54.43 | -0.421% | 2,179 | -3.638% |
| 2026-07-22 | 54.61 | 54.74 | 54.61 | 54.66 | +0.700% | 4,179 | -4.044% |
| 2026-07-21 | 53.84 | 54.28 | 53.84 | 54.28 | +1.647% | 2,087 | -3.372% |
| 2026-07-20 | 54.04 | 54.04 | 53.40 | 53.40 | -0.703% | 653 | -1.781% |
| 2026-07-17 | 53.76 | 53.98 | 53.76 | 53.78 | -0.537% | 588 | -2.471% |
| 2026-07-16 | 53.87 | 54.12 | 53.87 | 54.07 | -0.137% | 802 | -2.994% |
| 2026-07-15 | 54.32 | 54.32 | 53.99 | 54.14 | +0.272% | 1,742 | -3.127% |
| 2026-07-14 | 54.24 | 54.24 | 53.91 | 54.00 | +0.627% | 2,904 | -2.864% |
| 2026-07-13 | 53.96 | 54.12 | 53.55 | 53.66 | -0.860% | 6,012 | -2.255% |
| 2026-07-10 | 54.03 | 54.22 | 54.03 | 54.13 | -0.003% | 1,750 | -3.096% |
| 2026-07-09 | 53.99 | 54.54 | 53.99 | 54.13 | +1.217% | 3,144 | -3.099% |
| 2026-07-08 | 53.45 | 53.48 | 53.45 | 53.48 | -0.580% | 1,249 | -1.919% |
| 2026-07-07 | 54.70 | 54.70 | 53.68 | 53.79 | -1.624% | 2,083 | -2.489% |
| 2026-07-06 | 54.81 | 54.81 | 54.68 | 54.68 | +0.771% | 581 | -4.073% |
| 2026-07-02 | 54.36 | 54.40 | 53.83 | 54.26 | -0.972% | 1,835 | -3.333% |
| 2026-07-01 | 55.23 | 55.23 | 54.79 | 54.79 | -1.160% | 831 | -4.272% |
| 2026-06-30 | 55.49 | 55.55 | 55.43 | 55.43 | +0.765% | 4,547 | -5.382% |
| 2026-06-29 | 54.94 | 55.01 | 54.79 | 55.01 | +0.082% | 1,590 | -4.659% |
| 2026-06-26 | 55.18 | 55.22 | 54.97 | 54.97 | -0.865% | 901 | -4.580% |
| 2026-06-25 | 55.57 | 55.57 | 55.34 | 55.45 | +0.739% | 1,174 | -5.405% |
| 2026-06-24 | 55.03 | 55.17 | 54.85 | 55.04 | +0.159% | 9,979 | -4.706% |
| 2026-06-23 | 55.02 | 55.02 | 54.95 | 54.95 | -1.111% | 667 | -4.555% |
| 2026-06-22 | 55.37 | 55.57 | 55.31 | 55.57 | +0.915% | 7,864 | -5.615% |
| 2026-06-18 | 55.25 | 55.25 | 54.92 | 55.07 | +0.764% | 1,432 | -4.751% |
| 2026-06-17 | 55.61 | 55.61 | 54.65 | 54.65 | -0.819% | 2,298 | -4.024% |
| 2026-06-16 | 55.16 | 55.60 | 55.10 | 55.10 | -0.288% | 793 | -4.810% |
| 2026-06-15 | 55.95 | 55.95 | 55.26 | 55.26 | +0.003% | 1,571 | -5.084% |
| 2026-06-12 | 54.89 | 55.41 | 54.89 | 55.26 | +0.936% | 2,307 | -5.081% |
| 2026-06-11 | 54.03 | 54.74 | 53.72 | 54.74 | +2.994% | 2,320 | -4.192% |
| 2026-06-10 | 53.83 | 54.25 | 53.15 | 53.15 | -1.277% | 1,781 | -1.324% |
| 2026-06-09 | 53.88 | 53.88 | 53.33 | 53.84 | +0.263% | 1,005 | -2.584% |
| 2026-06-08 | 53.76 | 53.98 | 53.70 | 53.70 | +0.419% | 2,830 | -2.328% |
| 2026-06-05 | 54.20 | 54.30 | 53.48 | 53.48 | -2.576% | 946 | -1.919% |
| 2026-06-04 | 54.30 | 54.94 | 54.30 | 54.89 | +0.039% | 970 | -4.446% |
| 2026-06-03 | 54.87 | 54.87 | 54.87 | 54.87 | +0.203% | 162 | -4.409% |
| 2026-06-02 | 54.70 | 54.78 | 54.56 | 54.76 | +1.850% | 1,772 | -4.214% |
| 2026-06-01 | 53.57 | 53.84 | 53.57 | 53.76 | -0.449% | 1,232 | -2.442% |
| 2026-05-29 | 54.17 | 54.17 | 53.95 | 54.01 | -0.194% | 2,208 | -2.880% |
| 2026-05-28 | 53.58 | 54.20 | 53.58 | 54.11 | +0.145% | 2,175 | -3.068% |
| 2026-05-27 | 53.94 | 54.16 | 53.94 | 54.03 | -0.163% | 1,998 | -2.928% |
| 2026-05-26 | 53.88 | 54.12 | 53.86 | 54.12 | +1.717% | 6,164 | -3.086% |
| 2026-05-22 | 53.13 | 53.21 | 52.99 | 53.21 | +0.884% | 3,377 | -1.422% |
| 2026-05-21 | 52.44 | 52.74 | 52.44 | 52.74 | +0.289% | 1,104 | -0.550% |
| 2026-05-20 | 52.39 | 52.59 | 52.39 | 52.59 | +2.132% | 1,587 | -0.263% |
| 2026-05-19 | 51.22 | 51.67 | 51.12 | 51.49 | -1.018% | 1,715 | +1.864% |
| 2026-05-18 | 52.36 | 52.36 | 52.02 | 52.02 | -0.597% | 1,131 | +0.827% |
| 2026-05-15 | 52.47 | 52.47 | 52.33 | 52.33 | -2.274% | 968 | +0.225% |
| 2026-05-14 | 53.42 | 53.67 | 53.38 | 53.55 | +0.544% | 5,045 | -2.055% |
| 2026-05-13 | 53.27 | 53.39 | 52.96 | 53.26 | +0.339% | 14,059 | -1.521% |
| 2026-05-12 | 52.63 | 53.08 | 52.25 | 53.08 | -0.407% | 147,274 | -1.187% |
| 2026-05-11 | 53.34 | 53.52 | 53.16 | 53.30 | +0.126% | 84,845 | -1.590% |
| 2026-05-08 | 53.51 | 53.51 | 53.13 | 53.23 | +0.449% | 16,068 | -1.466% |
| 2026-05-07 | 54.24 | 54.24 | 52.99 | 52.99 | -2.175% | 3,254 | -1.023% |
| 2026-05-06 | 53.79 | 54.17 | 53.67 | 54.17 | +2.285% | 2,252 | -3.176% |
| 2026-05-05 | 52.84 | 53.12 | 52.84 | 52.96 | +1.523% | 2,043 | -0.964% |
| 2026-05-04 | 52.00 | 52.18 | 52.00 | 52.17 | -0.528% | 426 | +0.545% |
| 2026-05-01 | 52.36 | 52.44 | 52.36 | 52.44 | -0.167% | 9,974 | +0.014% |
| 2026-04-30 | 51.93 | 52.60 | 51.93 | 52.53 | +2.252% | 6,529 | -0.153% |
| 2026-04-29 | 51.58 | 51.58 | 51.37 | 51.37 | -0.432% | 693 | +2.095% |
| 2026-04-28 | 51.44 | 51.60 | 51.44 | 51.60 | -1.341% | 1,597 | +1.654% |
| 2026-04-27 | 52.00 | 52.30 | 52.00 | 52.30 | +0.264% | 4,246 | +0.291% |
| 2026-04-24 | 52.19 | 52.33 | 52.16 | 52.16 | +0.143% | 2,088 | +0.555% |
| 2026-04-23 | 51.97 | 52.13 | 51.96 | 52.09 | +0.871% | 1,495 | +0.700% |
| 2026-04-22 | 51.62 | 51.64 | 51.61 | 51.64 | -0.067% | 805 | +1.577% |
| 2026-04-21 | 51.82 | 51.88 | 51.63 | 51.67 | -0.438% | 11,076 | +1.509% |
| 2026-04-20 | 51.88 | 52.00 | 51.77 | 51.90 | +0.280% | 8,223 | +1.065% |
| 2026-04-17 | 51.70 | 51.75 | 51.65 | 51.75 | +1.714% | 1,581 | +1.348% |
| 2026-04-16 | 50.95 | 50.95 | 50.80 | 50.88 | -0.167% | 1,150 | +3.085% |
| 2026-04-15 | 51.03 | 51.10 | 50.97 | 50.97 | -0.600% | 1,628 | +2.913% |
| 2026-04-14 | 51.37 | 51.37 | 51.27 | 51.27 | +0.102% | 554 | +2.295% |
| 2026-04-13 | 50.60 | 51.22 | 50.59 | 51.22 | +0.967% | 2,837 | +2.399% |
| 2026-04-10 | 50.59 | 50.73 | 50.59 | 50.73 | +0.204% | 672 | +3.390% |
| 2026-04-09 | 50.31 | 50.84 | 50.31 | 50.63 | +0.550% | 2,403 | +3.601% |
| 2026-04-08 | 50.28 | 50.48 | 50.08 | 50.35 | +2.732% | 2,565 | +4.170% |
| 2026-04-07 | 48.71 | 49.01 | 48.71 | 49.01 | +0.279% | 813 | +7.016% |
| 2026-04-06 | 48.71 | 48.87 | 48.49 | 48.87 | +0.392% | 1,802 | +7.315% |
| 2026-04-02 | 47.41 | 48.68 | 47.41 | 48.68 | +0.213% | 2,501 | +7.736% |
| 2026-04-01 | 48.62 | 49.07 | 48.58 | 48.58 | +1.505% | 6,793 | +7.966% |
| 2026-03-31 | 46.98 | 47.86 | 46.98 | 47.86 | +4.110% | 1,015 | +9.591% |
| 2026-03-30 | 46.39 | 46.39 | 45.91 | 45.97 | -2.482% | 1,938 | +14.095% |
| 2026-03-27 | 47.45 | 47.45 | 47.02 | 47.14 | -1.719% | 12,738 | +11.264% |
| 2026-03-26 | 48.67 | 48.67 | 47.96 | 47.96 | -2.768% | 461 | +9.351% |
| 2026-03-25 | 49.48 | 49.48 | 49.33 | 49.33 | +1.145% | 699 | +6.324% |
| 2026-03-24 | 47.81 | 48.77 | 47.81 | 48.77 | +0.807% | 624 | +7.542% |
| 2026-03-23 | 48.18 | 49.09 | 48.18 | 48.38 | +2.438% | 866 | +8.409% |
| 2026-03-20 | 48.71 | 48.71 | 46.92 | 47.23 | -3.288% | 4,408 | +11.052% |
| 2026-03-19 | 47.98 | 48.93 | 47.98 | 48.84 | +0.983% | 1,097 | +7.401% |
| 2026-03-18 | 48.47 | 48.93 | 48.36 | 48.36 | 0.000% | 3,717 | +8.457% |
| 2026-03-17 | 48.19 | 48.38 | 48.19 | 48.36 | +0.811% | 922 | +8.457% |
| 2026-03-16 | 48.02 | 48.18 | 47.97 | 47.97 | +1.273% | 1,145 | +9.336% |
| 2026-03-13 | 47.90 | 47.90 | 47.37 | 47.37 | -0.273% | 443 | +10.728% |
| 2026-03-12 | 47.60 | 47.97 | 47.50 | 47.50 | -2.449% | 341 | +10.426% |
| 2026-03-11 | 48.39 | 48.75 | 48.39 | 48.69 | -0.206% | 1,442 | +7.722% |
| 2026-03-10 | 49.17 | 49.63 | 48.79 | 48.79 | -0.317% | 2,629 | +7.500% |
| 2026-03-09 | 47.90 | 48.95 | 47.90 | 48.95 | +2.140% | 1,186 | +7.159% |
| 2026-03-06 | 48.33 | 48.33 | 47.90 | 47.92 | -2.530% | 2,792 | +9.453% |
| 2026-03-05 | 49.35 | 49.35 | 48.50 | 49.16 | -1.731% | 1,535 | +6.684% |
| 2026-03-04 | 50.00 | 50.03 | 49.97 | 50.03 | +0.125% | 3,485 | +4.836% |
| 2026-03-03 | 49.79 | 49.97 | 49.15 | 49.97 | -1.851% | 1,728 | +4.967% |
| 2026-03-02 | 50.80 | 50.91 | 50.80 | 50.91 | +0.949% | 451 | +3.024% |
| 2026-02-27 | 50.42 | 50.43 | 50.42 | 50.43 | -1.108% | 477 | +4.001% |
| 2026-02-26 | 50.68 | 51.00 | 50.68 | 51.00 | +0.625% | 1,157 | +2.849% |
| 2026-02-25 | 50.44 | 50.68 | 50.44 | 50.68 | +0.237% | 943 | +3.492% |
| 2026-02-24 | 50.30 | 50.66 | 50.30 | 50.56 | +0.757% | 1,630 | +3.738% |
| 2026-02-23 | 50.17 | 50.18 | 50.17 | 50.18 | -1.926% | 1,121 | +4.523% |
| 2026-02-20 | 51.23 | 51.23 | 50.95 | 51.17 | +0.790% | 3,584 | +2.510% |
| 2026-02-19 | 50.65 | 50.76 | 50.51 | 50.76 | -0.011% | 3,365 | +3.320% |
| 2026-02-18 | 50.91 | 50.91 | 50.66 | 50.77 | +0.386% | 2,823 | +3.308% |
| 2026-02-17 | 50.30 | 50.57 | 50.30 | 50.57 | +0.329% | 772 | +3.707% |
| 2026-02-13 | 50.02 | 50.41 | 49.95 | 50.41 | +0.714% | 1,867 | +4.048% |
| 2026-02-12 | 50.19 | 50.19 | 50.05 | 50.05 | -0.920% | 852 | +4.791% |
| 2026-02-11 | 50.52 | 50.52 | 50.52 | 50.52 | -0.298% | 242 | +3.827% |
| 2026-02-10 | 50.74 | 50.74 | 50.52 | 50.67 | -0.216% | 2,704 | +3.517% |
| 2026-02-09 | 51.03 | 51.03 | 50.78 | 50.78 | -0.307% | 1,279 | +3.294% |
| 2026-02-06 | 49.90 | 50.93 | 49.90 | 50.93 | +3.423% | 498 | +2.977% |
| 2026-02-05 | 49.03 | 49.29 | 49.03 | 49.25 | -0.369% | 918 | +6.502% |
| 2026-02-04 | 49.35 | 49.54 | 48.95 | 49.43 | +0.540% | 4,224 | +6.109% |
| 2026-02-03 | 49.30 | 49.30 | 48.59 | 49.16 | +0.286% | 3,390 | +6.682% |
| 2026-02-02 | 49.17 | 49.23 | 49.02 | 49.02 | +1.087% | 1,237 | +6.986% |
| 2026-01-30 | 48.24 | 48.65 | 48.24 | 48.50 | -0.884% | 1,206 | +8.150% |
| 2026-01-29 | 49.09 | 49.09 | 48.55 | 48.93 | -0.409% | 5,199 | +7.193% |
| 2026-01-28 | 49.18 | 49.28 | 49.06 | 49.13 | -0.180% | 3,453 | +6.755% |
| 2026-01-27 | 49.02 | 49.22 | 49.02 | 49.22 | +0.468% | 1,583 | +6.563% |
| 2026-01-26 | 48.92 | 49.04 | 48.92 | 48.99 | -0.583% | 3,766 | +7.062% |
| 2026-01-23 | 49.24 | 49.28 | 49.24 | 49.28 | -1.129% | 456 | +6.437% |
| 2026-01-22 | 50.17 | 50.17 | 49.83 | 49.84 | +0.262% | 2,962 | +5.236% |
| 2026-01-21 | 49.13 | 49.71 | 49.13 | 49.71 | +2.199% | 5,489 | +5.512% |
| 2026-01-20 | 48.42 | 49.00 | 48.42 | 48.64 | -1.382% | 6,282 | +7.832% |
| 2026-01-16 | 49.78 | 49.78 | 49.32 | 49.32 | -0.761% | 2,184 | +6.342% |
| 2026-01-15 | 49.85 | 49.85 | 49.70 | 49.70 | +0.741% | 1,820 | +5.533% |
| 2026-01-14 | 49.19 | 49.37 | 49.19 | 49.33 | +0.009% | 1,624 | +6.315% |
| 2026-01-13 | 49.56 | 49.56 | 49.23 | 49.33 | +0.103% | 4,513 | +6.324% |
| 2026-01-12 | 49.04 | 49.36 | 49.04 | 49.28 | -0.424% | 5,100 | +6.434% |
| 2026-01-09 | 49.31 | 49.49 | 49.27 | 49.49 | +0.874% | 2,550 | +5.983% |
| 2026-01-08 | 48.55 | 49.26 | 48.55 | 49.06 | +1.056% | 8,607 | +6.909% |
| 2026-01-07 | 48.90 | 48.90 | 48.42 | 48.55 | -1.085% | 5,990 | +8.038% |
| 2026-01-06 | 48.08 | 49.11 | 48.08 | 49.08 | +1.762% | 22,829 | +6.866% |
| 2026-01-05 | 47.85 | 48.32 | 47.85 | 48.23 | +1.458% | 5,637 | +8.749% |
| 2026-01-02 | 46.87 | 47.61 | 46.87 | 47.54 | +2.013% | 5,156 | +10.335% |
| 2025-12-31 | 46.91 | 46.91 | 46.60 | 46.60 | -0.917% | 165 | +12.556% |
| 2025-12-30 | 47.22 | 47.27 | 47.03 | 47.03 | -1.237% | 8,378 | +11.524% |
| 2025-12-29 | 47.55 | 47.65 | 47.49 | 47.62 | -0.840% | 1,746 | +10.144% |
| 2025-12-26 | 47.82 | 48.04 | 47.82 | 48.02 | -0.104% | 677 | +9.219% |
| 2025-12-24 | 47.96 | 48.15 | 47.96 | 48.07 | +0.217% | 3,452 | +9.106% |
| 2025-12-23 | 47.86 | 47.97 | 47.86 | 47.97 | -0.342% | 11,736 | +9.343% |
| 2025-12-22 | 47.96 | 48.31 | 47.96 | 48.13 | +1.479% | 7,912 | +8.968% |
| 2025-12-19 | 47.44 | 47.44 | 47.43 | 47.43 | +1.672% | 690 | +10.580% |
| 2025-12-18 | 46.60 | 46.69 | 46.55 | 46.65 | +1.175% | 3,211 | +12.428% |
| 2025-12-17 | 46.87 | 46.87 | 46.11 | 46.11 | -1.474% | 4,914 | +13.749% |
| 2025-12-16 | 47.01 | 47.01 | 46.55 | 46.80 | -0.762% | 2,872 | +12.072% |
| 2025-12-15 | 47.88 | 47.88 | 47.16 | 47.16 | -0.517% | 1,420 | +11.218% |
| 2025-12-12 | 48.43 | 48.43 | 47.40 | 47.40 | -2.530% | 1,661 | +10.642% |
| 2025-12-11 | 48.21 | 48.64 | 48.18 | 48.64 | +0.915% | 1,621 | +7.843% |
| 2025-12-10 | 47.49 | 48.35 | 47.49 | 48.19 | +1.786% | 1,479 | +8.830% |
| 2025-12-09 | 47.47 | 47.56 | 47.35 | 47.35 | +0.294% | 2,199 | +10.773% |
| 2025-12-08 | 47.23 | 47.31 | 47.18 | 47.21 | -0.327% | 3,434 | +11.099% |
| 2025-12-05 | 47.50 | 47.73 | 47.36 | 47.36 | +0.197% | 4,658 | +10.736% |
| 2025-12-04 | 46.92 | 47.28 | 46.76 | 47.27 | +0.750% | 2,048 | +10.954% |
| 2025-12-03 | 46.73 | 46.95 | 46.72 | 46.92 | +0.386% | 3,188 | +11.785% |
| 2025-12-02 | 46.90 | 47.03 | 46.50 | 46.74 | +0.083% | 4,127 | +12.216% |
| 2025-12-01 | 46.58 | 47.11 | 46.58 | 46.70 | -0.703% | 4,116 | +12.310% |
| 2025-11-28 | 46.62 | 47.09 | 46.62 | 47.03 | +1.046% | 3,551 | +11.521% |
| 2025-11-26 | 46.39 | 46.86 | 46.39 | 46.54 | +1.161% | 8,112 | +12.687% |
| 2025-11-25 | 45.52 | 46.02 | 45.52 | 46.01 | +2.063% | 9,251 | +13.996% |
| 2025-11-24 | 44.52 | 45.08 | 44.52 | 45.08 | +2.072% | 4,852 | +16.348% |
| 2025-11-21 | 43.26 | 44.16 | 43.26 | 44.16 | +3.200% | 917 | +18.759% |
| 2025-11-20 | 44.76 | 45.00 | 42.78 | 42.80 | -3.042% | 5,477 | +22.559% |
| 2025-11-19 | 43.96 | 44.18 | 43.83 | 44.14 | +0.383% | 3,810 | +18.831% |
| 2025-11-18 | 44.08 | 44.08 | 43.94 | 43.97 | +0.099% | 2,852 | +19.287% |
| 2025-11-17 | 44.61 | 44.70 | 43.70 | 43.93 | -1.710% | 9,553 | +19.405% |
| 2025-11-14 | 44.41 | 45.19 | 44.41 | 44.69 | -0.114% | 8,056 | +17.363% |
| 2025-11-13 | 45.41 | 45.41 | 44.51 | 44.74 | -3.092% | 1,471 | +17.230% |
| 2025-11-12 | 46.56 | 46.56 | 46.16 | 46.17 | +0.310% | 697 | +13.605% |
| 2025-11-11 | 46.04 | 46.16 | 45.95 | 46.03 | -0.681% | 3,884 | +13.957% |
| 2025-11-10 | 45.93 | 46.47 | 45.93 | 46.34 | +1.541% | 4,201 | +13.182% |
| 2025-11-07 | 45.00 | 45.65 | 44.64 | 45.64 | +0.171% | 5,111 | +14.925% |
| 2025-11-06 | 46.07 | 46.07 | 45.37 | 45.56 | -2.097% | 2,550 | +15.121% |
| 2025-11-05 | 46.14 | 46.82 | 46.14 | 46.54 | +1.823% | 7,889 | +12.707% |
| 2025-11-04 | 45.47 | 45.70 | 45.47 | 45.70 | -0.081% | 5,939 | +14.762% |
| 2025-11-03 | 45.63 | 45.74 | 45.56 | 45.74 | -0.089% | 1,568 | +14.669% |
| 2025-10-31 | 45.52 | 45.78 | 45.52 | 45.78 | +0.112% | 3,179 | +14.567% |
| 2025-10-30 | 45.99 | 46.13 | 45.73 | 45.73 | -0.666% | 1,530 | +14.695% |
| 2025-10-29 | 46.42 | 46.61 | 45.91 | 46.04 | -1.168% | 2,411 | +13.932% |
| 2025-10-28 | 46.73 | 46.76 | 46.58 | 46.58 | -1.032% | 1,961 | +12.601% |
| 2025-10-27 | 47.04 | 47.07 | 47.04 | 47.07 | +0.033% | 1,406 | +11.438% |
| 2025-10-24 | 47.17 | 47.17 | 47.04 | 47.05 | +0.478% | 3,922 | +11.476% |
| 2025-10-23 | 46.73 | 46.87 | 46.56 | 46.83 | +0.562% | 2,479 | +12.008% |
| 2025-10-22 | 46.70 | 46.76 | 46.48 | 46.57 | -0.742% | 3,648 | +12.637% |
| 2025-10-21 | 47.01 | 47.01 | 46.91 | 46.91 | +0.221% | 808 | +11.801% |
| 2025-10-20 | 46.72 | 46.83 | 46.60 | 46.81 | +0.840% | 2,609 | +12.048% |
| 2025-10-17 | 46.46 | 46.46 | 46.21 | 46.42 | +0.196% | 3,264 | +12.989% |
| 2025-10-16 | 46.76 | 46.78 | 46.25 | 46.33 | -0.861% | 3,419 | +13.211% |
| 2025-10-15 | 46.98 | 46.98 | 46.62 | 46.73 | +0.143% | 4,535 | +12.237% |
| 2025-10-14 | 46.56 | 46.79 | 46.56 | 46.66 | +0.797% | 2,143 | +12.397% |
| 2025-10-13 | 46.13 | 46.30 | 46.13 | 46.30 | +1.113% | 2,682 | +13.293% |
| 2025-10-10 | 46.58 | 46.58 | 45.79 | 45.79 | -1.402% | 1,610 | +14.554% |
| 2025-10-09 | 46.84 | 46.88 | 46.36 | 46.44 | -1.071% | 7,836 | +12.947% |
| 2025-10-08 | 46.70 | 46.94 | 46.70 | 46.94 | +0.686% | 5,341 | +11.738% |
| 2025-10-07 | 46.85 | 46.85 | 46.54 | 46.62 | -0.427% | 3,353 | +12.505% |
| 2025-10-06 | 46.83 | 47.05 | 46.82 | 46.82 | -0.301% | 3,404 | +12.024% |
| 2025-10-03 | 47.03 | 47.26 | 46.96 | 46.96 | +0.046% | 2,947 | +11.687% |
| 2025-10-02 | 46.77 | 46.97 | 46.71 | 46.94 | -0.373% | 9,834 | +11.738% |
| 2025-10-01 | 47.02 | 47.16 | 46.94 | 47.12 | +0.209% | 16,358 | +11.321% |
| 2025-09-30 | 46.87 | 47.02 | 46.84 | 47.02 | +0.237% | 1,374 | +11.553% |
| 2025-09-29 | 46.77 | 46.91 | 46.73 | 46.91 | -0.435% | 2,014 | +11.818% |
| 2025-09-26 | 47.10 | 47.13 | 47.06 | 47.11 | +1.053% | 6,419 | +11.332% |
| 2025-09-25 | 46.55 | 46.67 | 46.55 | 46.62 | -0.491% | 3,430 | +12.505% |
| 2025-09-24 | 47.03 | 47.03 | 46.85 | 46.85 | -0.013% | 4,426 | +11.952% |
| 2025-09-23 | 47.01 | 47.01 | 46.79 | 46.86 | +0.218% | 2,021 | +11.938% |
| 2025-09-22 | 46.69 | 46.75 | 46.57 | 46.75 | -0.251% | 3,050 | +12.182% |
| 2025-09-19 | 47.00 | 47.00 | 46.82 | 46.87 | -0.717% | 1,008 | +11.901% |
| 2025-09-18 | 46.78 | 47.30 | 46.78 | 47.21 | +0.747% | 13,248 | +11.099% |
| 2025-09-17 | 47.07 | 47.17 | 46.84 | 46.86 | +0.149% | 12,974 | +11.929% |
| 2025-09-16 | 46.75 | 46.79 | 46.75 | 46.79 | -0.404% | 1,740 | +12.096% |
| 2025-09-15 | 47.46 | 47.46 | 46.93 | 46.98 | -0.772% | 2,213 | +11.643% |
| 2025-09-12 | 47.43 | 47.50 | 47.30 | 47.35 | -0.701% | 3,943 | +10.780% |
| 2025-09-11 | 47.10 | 47.68 | 47.10 | 47.68 | +1.187% | 6,824 | +10.004% |
| 2025-09-10 | 47.25 | 47.33 | 46.94 | 47.12 | -0.148% | 6,318 | +11.309% |
| 2025-09-09 | 47.36 | 47.36 | 47.12 | 47.19 | -0.438% | 5,760 | +11.145% |
| 2025-09-08 | 47.14 | 47.40 | 47.14 | 47.40 | -0.110% | 4,705 | +10.659% |
| 2025-09-05 | 47.49 | 47.50 | 47.37 | 47.45 | +0.063% | 4,214 | +10.537% |
| 2025-09-04 | 47.05 | 47.44 | 47.05 | 47.42 | +0.894% | 843 | +10.607% |
| 2025-09-03 | 46.99 | 47.03 | 46.86 | 47.00 | -0.269% | 5,523 | +11.595% |
| 2025-09-02 | 46.49 | 47.13 | 46.47 | 47.13 | -0.030% | 13,248 | +11.295% |
| 2025-08-29 | 47.32 | 47.35 | 46.96 | 47.14 | -0.194% | 5,035 | +11.261% |
| 2025-08-28 | 46.88 | 47.23 | 46.88 | 47.23 | -0.016% | 2,185 | +11.046% |
| 2025-08-27 | 47.00 | 47.34 | 46.80 | 47.24 | +1.147% | 28,054 | +11.028% |
| 2025-08-26 | 46.85 | 46.92 | 46.52 | 46.70 | +0.181% | 7,208 | +12.301% |
| 2025-08-25 | 46.63 | 46.68 | 46.62 | 46.62 | -0.448% | 3,765 | +12.505% |
| 2025-08-22 | 45.31 | 46.83 | 45.31 | 46.83 | +3.896% | 2,191 | +12.001% |
| 2025-08-21 | 44.76 | 45.15 | 44.76 | 45.07 | -0.251% | 8,554 | +16.365% |
| 2025-08-20 | 45.23 | 45.23 | 44.97 | 45.19 | -0.359% | 2,547 | +16.073% |
| 2025-08-19 | 45.67 | 45.67 | 45.27 | 45.35 | +0.376% | 4,050 | +15.655% |
| 2025-08-18 | 44.97 | 45.24 | 44.84 | 45.18 | +0.308% | 4,578 | +16.091% |
| 2025-08-15 | 45.42 | 45.43 | 45.04 | 45.04 | -0.904% | 10,069 | +16.448% |
| 2025-08-14 | 45.08 | 45.45 | 44.98 | 45.45 | -0.821% | 1,372 | +15.396% |
| 2025-08-13 | 44.80 | 45.83 | 44.57 | 45.83 | +2.754% | 6,019 | +14.449% |
| 2025-08-12 | 43.71 | 44.60 | 43.71 | 44.60 | +2.955% | 10,721 | +17.600% |
| 2025-08-11 | 43.66 | 43.66 | 43.28 | 43.32 | -0.391% | 12,810 | +21.075% |
| 2025-08-08 | 43.51 | 43.70 | 43.43 | 43.49 | +0.075% | 6,910 | +20.602% |
| 2025-08-07 | 43.34 | 43.59 | 43.34 | 43.46 | -0.304% | 1,083 | +20.692% |
| 2025-08-06 | 43.74 | 43.79 | 43.56 | 43.59 | -0.685% | 39,837 | +20.325% |
| 2025-08-05 | 43.73 | 43.92 | 43.73 | 43.89 | +0.674% | 3,713 | +19.501% |
| 2025-08-04 | 43.56 | 43.60 | 43.55 | 43.60 | +0.926% | 1,033 | +20.307% |
| 2025-08-01 | 43.02 | 43.20 | 42.66 | 43.20 | -1.788% | 2,630 | +21.421% |
| 2025-07-31 | 44.24 | 44.34 | 43.98 | 43.98 | -1.104% | 3,988 | +19.250% |
| 2025-07-30 | 44.77 | 44.81 | 44.31 | 44.47 | -0.748% | 2,320 | +17.933% |
| 2025-07-29 | 45.01 | 45.01 | 44.76 | 44.81 | -0.277% | 4,418 | +17.052% |
| 2025-07-28 | 44.94 | 45.01 | 44.82 | 44.93 | -0.015% | 2,908 | +16.728% |
| 2025-07-25 | 44.96 | 44.96 | 44.94 | 44.94 | +0.967% | 16,674 | +16.711% |
| 2025-07-24 | 44.70 | 44.82 | 44.51 | 44.51 | -0.935% | 1,622 | +17.839% |
| 2025-07-23 | 44.98 | 44.98 | 44.93 | 44.93 | +0.640% | 903 | +16.736% |
| 2025-07-22 | 44.17 | 44.64 | 44.17 | 44.64 | +1.674% | 2,755 | +17.484% |
| 2025-07-21 | 44.48 | 44.58 | 43.91 | 43.91 | -1.125% | 2,454 | +19.451% |
| 2025-07-18 | 44.58 | 44.58 | 44.32 | 44.41 | +0.155% | 1,076 | +18.107% |
| 2025-07-17 | 44.07 | 44.40 | 44.06 | 44.34 | +1.233% | 6,932 | +18.290% |
| 2025-07-16 | 43.73 | 43.98 | 43.67 | 43.80 | -0.090% | 10,222 | +19.748% |
| 2025-07-15 | 44.98 | 44.98 | 43.84 | 43.84 | -1.947% | 6,364 | +19.641% |
| 2025-07-14 | 44.52 | 44.72 | 44.45 | 44.71 | +0.382% | 19,059 | +17.311% |
| 2025-07-11 | 44.53 | 44.68 | 44.53 | 44.54 | -0.647% | 3,761 | +17.759% |
| 2025-07-10 | 44.48 | 44.97 | 44.48 | 44.83 | +0.832% | 6,857 | +16.997% |
| 2025-07-09 | 44.49 | 44.49 | 44.28 | 44.46 | +0.135% | 29,377 | +17.971% |
| 2025-07-08 | 44.29 | 44.56 | 44.25 | 44.40 | +0.407% | 9,556 | +18.130% |
| 2025-07-07 | 44.53 | 44.59 | 43.92 | 44.22 | -0.718% | 31,160 | +18.611% |
| 2025-07-03 | 44.54 | 44.59 | 44.51 | 44.54 | +0.769% | 8,380 | +17.759% |
| 2025-07-02 | 43.93 | 44.25 | 43.93 | 44.20 | +0.409% | 19,483 | +18.664% |
| 2025-07-01 | 43.71 | 44.20 | 43.62 | 44.02 | +0.464% | 41,378 | +19.150% |
| 2025-06-30 | 43.70 | 43.82 | 43.63 | 43.82 | +0.084% | 12,343 | +19.703% |
| 2025-06-27 | 43.77 | 44.03 | 43.56 | 43.78 | +0.740% | 16,765 | +19.803% |
| 2025-06-26 | 43.22 | 43.46 | 43.22 | 43.46 | +1.443% | 3,842 | +20.690% |
| 2025-06-25 | 43.11 | 43.12 | 42.84 | 42.84 | -1.085% | 8,199 | +22.432% |
| 2025-06-24 | 43.06 | 43.38 | 43.06 | 43.31 | +0.937% | 21,686 | +21.103% |
| 2025-06-23 | 42.68 | 42.93 | 42.59 | 42.91 | +0.779% | 3,302 | +22.237% |
| 2025-06-20 | 42.76 | 42.76 | 42.38 | 42.58 | +0.010% | 8,851 | +23.190% |
| 2025-06-18 | 42.59 | 42.80 | 42.57 | 42.57 | +0.165% | 20,153 | +23.202% |
| 2025-06-17 | 42.67 | 42.71 | 42.49 | 42.50 | -0.641% | 2,916 | +23.405% |
| 2025-06-16 | 42.81 | 43.05 | 42.74 | 42.78 | +0.917% | 8,320 | +22.614% |
| 2025-06-13 | 42.43 | 42.71 | 42.36 | 42.39 | -1.434% | 1,904 | +23.739% |
| 2025-06-12 | 42.69 | 43.02 | 42.69 | 43.00 | +0.358% | 3,362 | +21.965% |
| 2025-06-11 | 43.13 | 43.25 | 42.72 | 42.85 | -0.648% | 4,620 | +22.401% |
| 2025-06-10 | 43.36 | 43.36 | 42.87 | 43.13 | -0.319% | 25,437 | +21.608% |
| 2025-06-09 | 43.67 | 43.67 | 43.10 | 43.27 | -0.396% | 6,422 | +21.220% |
| 2025-06-06 | 43.47 | 43.47 | 43.33 | 43.44 | +0.553% | 14,567 | +20.741% |
| 2025-06-05 | 43.05 | 43.41 | 42.91 | 43.20 | -0.052% | 5,241 | +21.408% |
| 2025-06-04 | 43.30 | 43.46 | 43.22 | 43.22 | -0.107% | 6,153 | +21.345% |
| 2025-06-03 | 43.07 | 43.38 | 42.95 | 43.27 | +0.508% | 39,235 | +21.215% |
| 2025-06-02 | 42.66 | 43.06 | 42.58 | 43.05 | -0.160% | 32,160 | +21.831% |
| 2025-05-30 | 42.00 | 43.15 | 42.00 | 43.12 | +0.578% | 4,961 | +21.637% |
| 2025-05-29 | 42.67 | 42.99 | 42.67 | 42.87 | +0.288% | 3,978 | +22.340% |
| 2025-05-28 | 43.03 | 43.03 | 42.75 | 42.75 | -0.838% | 14,112 | +22.693% |
| 2025-05-27 | 42.65 | 43.11 | 42.65 | 43.11 | +1.603% | 5,910 | +21.665% |
| 2025-05-23 | 42.22 | 42.52 | 42.21 | 42.43 | +0.331% | 8,723 | +23.615% |
| 2025-05-22 | 42.43 | 42.65 | 42.29 | 42.29 | -0.748% | 27,076 | +24.024% |
| 2025-05-21 | 43.22 | 43.23 | 42.58 | 42.61 | -2.161% | 2,830 | +23.096% |
| 2025-05-20 | 43.72 | 43.72 | 43.47 | 43.55 | -0.069% | 13,864 | +20.436% |
| 2025-05-19 | 43.23 | 43.60 | 43.23 | 43.58 | +0.071% | 5,607 | +20.352% |
| 2025-05-16 | 43.07 | 43.55 | 43.07 | 43.55 | +1.093% | 35,992 | +20.437% |
| 2025-05-15 | 42.79 | 43.11 | 42.79 | 43.08 | +0.759% | 15,335 | +21.754% |
| 2025-05-14 | 42.73 | 42.81 | 42.65 | 42.75 | -0.233% | 3,398 | +22.678% |
| 2025-05-13 | 42.84 | 42.99 | 42.84 | 42.85 | +0.126% | 4,646 | +22.392% |
| 2025-05-12 | 43.19 | 43.19 | 42.57 | 42.80 | +1.739% | 8,856 | +22.546% |
| 2025-05-09 | 42.10 | 42.13 | 41.97 | 42.07 | +0.115% | 2,810 | +24.677% |
| 2025-05-08 | 42.30 | 42.40 | 42.02 | 42.02 | +0.324% | 3,151 | +24.821% |
| 2025-05-07 | 41.83 | 42.04 | 41.76 | 41.88 | +0.484% | 2,779 | +25.225% |
| 2025-05-06 | 41.52 | 41.80 | 41.52 | 41.68 | -0.352% | 1,712 | +25.831% |
| 2025-05-05 | 41.77 | 42.02 | 41.77 | 41.83 | -0.143% | 4,583 | +25.388% |
| 2025-05-02 | 41.62 | 41.92 | 41.62 | 41.89 | +2.096% | 4,554 | +25.208% |
| 2025-05-01 | 41.00 | 41.34 | 41.00 | 41.03 | +0.318% | 2,408 | +27.833% |
| 2025-04-30 | 40.20 | 40.91 | 40.20 | 40.90 | -0.511% | 18,893 | +28.239% |
| 2025-04-29 | 40.69 | 41.15 | 40.69 | 41.11 | +0.342% | 1,663 | +27.584% |
| 2025-04-28 | 40.69 | 40.97 | 40.69 | 40.97 | +0.417% | 1,762 | +28.020% |
| 2025-04-25 | 40.56 | 40.80 | 40.56 | 40.80 | -0.122% | 7,641 | +28.553% |
| 2025-04-24 | 40.83 | 40.96 | 40.81 | 40.85 | +1.139% | 3,233 | +28.396% |
| 2025-04-23 | 40.61 | 40.67 | 40.28 | 40.39 | +0.488% | 9,010 | +29.858% |
| 2025-04-22 | 39.54 | 40.19 | 39.54 | 40.19 | +2.600% | 12,497 | +30.492% |
| 2025-04-21 | 39.55 | 39.55 | 38.92 | 39.18 | -2.072% | 3,728 | +33.885% |
| 2025-04-17 | 39.97 | 40.28 | 39.97 | 40.00 | +1.039% | 8,370 | +31.110% |
| 2025-04-16 | 39.53 | 40.08 | 39.34 | 39.59 | -0.444% | 10,340 | +32.473% |
| 2025-04-15 | 39.89 | 40.03 | 39.77 | 39.77 | -0.027% | 4,996 | +31.885% |
| 2025-04-14 | 40.08 | 40.08 | 39.68 | 39.78 | 0.000% | 5,872 | +31.849% |