PCHI
Polen High Income ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)1,353
After-hoursOct 2, 2026 4:10:30 PM EDT
23.51USD0.000%(0.00)
PCHI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.54 | 23.58 | 23.50 | 23.50 | +0.085% | 1,577 | 0.000% |
| 2026-10-01 | 23.37 | 23.54 | 23.36 | 23.48 | +0.107% | 11,084 | +0.085% |
| 2026-09-30 | 23.57 | 23.60 | 23.46 | 23.46 | -0.845% | 17,634 | +0.192% |
| 2026-09-29 | 23.66 | 23.67 | 23.56 | 23.66 | -0.021% | 3,745 | -0.655% |
| 2026-09-28 | 23.68 | 23.68 | 23.66 | 23.66 | -0.232% | 312 | -0.676% |
| 2026-09-25 | 23.84 | 23.84 | 23.72 | 23.72 | -0.420% | 1,200 | -0.906% |
| 2026-09-24 | 23.85 | 23.90 | 23.82 | 23.82 | -0.197% | 1,711 | -1.322% |
| 2026-09-23 | 23.96 | 23.96 | 23.87 | 23.87 | -0.657% | 1,490 | -1.517% |
| 2026-09-22 | 23.99 | 24.04 | 23.99 | 24.02 | 0.000% | 1,840 | -2.164% |
| 2026-09-21 | 24.02 | 24.02 | 24.02 | 24.02 | +0.125% | 303 | -2.164% |
| 2026-09-18 | 24.01 | 24.01 | 23.94 | 24.00 | -0.166% | 1,036 | -2.042% |
| 2026-09-17 | 24.04 | 24.04 | 24.03 | 24.04 | +0.188% | 1,967 | -2.205% |
| 2026-09-16 | 24.00 | 24.01 | 23.99 | 23.99 | +0.104% | 539 | -2.022% |
| 2026-09-15 | 23.99 | 23.99 | 23.96 | 23.96 | -0.083% | 444 | -1.919% |
| 2026-09-14 | 23.96 | 23.98 | 23.96 | 23.98 | -0.104% | 977 | -2.001% |
| 2026-09-11 | 24.00 | 24.07 | 23.96 | 24.01 | -0.042% | 654 | -2.103% |
| 2026-09-10 | 24.06 | 24.10 | 24.02 | 24.02 | -0.353% | 1,914 | -2.144% |
| 2026-09-09 | 24.12 | 24.12 | 24.11 | 24.11 | -0.166% | 1,492 | -2.489% |
| 2026-09-08 | 24.09 | 24.15 | 24.09 | 24.14 | -0.124% | 1,471 | -2.651% |
| 2026-09-04 | 24.13 | 24.18 | 24.13 | 24.18 | -0.021% | 7,687 | -2.771% |
| 2026-09-03 | 24.12 | 24.18 | 24.12 | 24.18 | +0.083% | 1,123 | -2.792% |
| 2026-09-02 | 24.16 | 24.22 | 24.10 | 24.16 | 0.000% | 1,692 | -2.711% |
| 2026-09-01 | 24.19 | 24.19 | 24.16 | 24.16 | -0.062% | 4,469 | -2.711% |
| 2026-08-31 | 24.18 | 24.24 | 24.18 | 24.18 | -0.617% | 1,078 | -2.771% |
| 2026-08-28 | 24.28 | 24.36 | 24.28 | 24.32 | -0.082% | 2,691 | -3.371% |
| 2026-08-27 | 24.40 | 24.40 | 24.34 | 24.34 | +0.123% | 388 | -3.450% |
| 2026-08-26 | 24.31 | 24.37 | 24.31 | 24.32 | +0.021% | 634 | -3.331% |
| 2026-08-25 | 24.30 | 24.31 | 24.30 | 24.31 | +0.268% | 901 | -3.311% |
| 2026-08-24 | 24.23 | 24.25 | 24.22 | 24.25 | +0.062% | 2,449 | -3.052% |
| 2026-08-21 | 24.23 | 24.23 | 24.23 | 24.23 | +0.021% | 848 | -2.992% |
| 2026-08-20 | 24.29 | 24.29 | 24.17 | 24.23 | -0.206% | 2,021 | -2.972% |
| 2026-08-19 | 24.27 | 24.33 | 24.27 | 24.27 | +0.227% | 1,644 | -3.172% |
| 2026-08-18 | 24.20 | 24.26 | 24.20 | 24.22 | -0.083% | 2,617 | -2.952% |
| 2026-08-17 | 24.29 | 24.29 | 24.18 | 24.24 | -0.390% | 1,343 | -3.032% |
| 2026-08-14 | 24.36 | 24.36 | 24.34 | 24.34 | +0.144% | 205 | -3.411% |
| 2026-08-13 | 24.32 | 24.36 | 24.23 | 24.30 | +0.041% | 2,648 | -3.272% |
| 2026-08-12 | 24.32 | 24.32 | 24.29 | 24.29 | +0.517% | 622 | -3.232% |
| 2026-08-11 | 24.11 | 24.30 | 24.10 | 24.16 | -0.056% | 4,721 | -2.731% |
| 2026-08-10 | 24.24 | 24.24 | 24.18 | 24.18 | -0.048% | 1,179 | -2.786% |
| 2026-08-07 | 24.23 | 24.23 | 24.15 | 24.19 | +0.207% | 1,933 | -2.832% |
| 2026-08-06 | 22.90 | 24.16 | 22.90 | 24.14 | -0.289% | 2,479 | -2.630% |
| 2026-08-05 | 24.21 | 24.27 | 24.15 | 24.21 | 0.000% | 3,954 | -2.912% |
| 2026-08-04 | 24.20 | 24.25 | 24.15 | 24.21 | -0.165% | 1,272 | -2.912% |
| 2026-08-03 | 24.09 | 24.26 | 24.09 | 24.25 | +0.664% | 3,413 | -3.072% |
| 2026-07-31 | 24.05 | 24.11 | 24.05 | 24.09 | -0.413% | 993 | -2.428% |
| 2026-07-30 | 24.24 | 24.24 | 24.19 | 24.19 | +0.183% | 1,260 | -2.832% |
| 2026-07-29 | 24.13 | 24.18 | 24.09 | 24.15 | -0.482% | 1,124 | -2.654% |
| 2026-07-28 | 24.23 | 24.28 | 24.21 | 24.26 | +0.384% | 2,015 | -3.124% |
| 2026-07-27 | 24.16 | 24.17 | 24.16 | 24.17 | 0.000% | 436 | -2.751% |
| 2026-07-24 | 24.17 | 24.17 | 24.17 | 24.17 | +0.021% | 637 | -2.751% |
| 2026-07-23 | 24.18 | 24.18 | 24.16 | 24.16 | -0.637% | 311 | -2.731% |
| 2026-07-22 | 24.30 | 24.96 | 24.24 | 24.32 | -0.328% | 3,494 | -3.351% |
| 2026-07-21 | 24.37 | 24.45 | 24.32 | 24.40 | -0.245% | 4,656 | -3.668% |
| 2026-07-20 | 24.38 | 24.48 | 24.38 | 24.46 | +0.452% | 4,589 | -3.904% |
| 2026-07-17 | 24.36 | 24.36 | 24.29 | 24.35 | 0.000% | 15,038 | -3.470% |
| 2026-07-16 | 24.35 | 24.36 | 24.35 | 24.35 | +0.144% | 1,228 | -3.470% |
| 2026-07-15 | 24.32 | 24.32 | 24.32 | 24.32 | -0.330% | 113 | -3.331% |
| 2026-07-14 | 24.42 | 24.46 | 24.40 | 24.40 | +0.131% | 63,085 | -3.650% |
| 2026-07-13 | 24.41 | 24.45 | 24.30 | 24.36 | -2.154% | 10,314 | -3.525% |
| 2026-07-10 | 24.68 | 24.99 | 24.34 | 24.90 | +1.966% | 4,624 | -5.602% |
| 2026-07-09 | 24.38 | 24.48 | 24.38 | 24.42 | +0.205% | 1,818 | -3.747% |
| 2026-07-08 | 24.37 | 24.43 | 24.31 | 24.37 | -0.225% | 3,766 | -3.549% |
| 2026-07-07 | 24.48 | 24.48 | 24.37 | 24.43 | -1.433% | 2,048 | -3.767% |
| 2026-07-06 | 24.40 | 24.78 | 24.40 | 24.78 | +1.599% | 10,399 | -5.145% |
| 2026-07-02 | 24.39 | 24.45 | 24.39 | 24.39 | -0.692% | 2,520 | -3.629% |
| 2026-07-01 | 24.39 | 24.62 | 24.39 | 24.56 | +0.821% | 10,000 | -4.296% |
| 2026-06-30 | 24.36 | 24.36 | 24.30 | 24.36 | -0.608% | 566 | -3.510% |
| 2026-06-29 | 24.43 | 24.51 | 24.43 | 24.51 | +5.970% | 905 | -4.096% |
| 2026-06-26 | 24.43 | 24.43 | 22.91 | 23.13 | -5.600% | 11,036 | +1.630% |
| 2026-06-25 | 24.50 | 24.56 | 24.50 | 24.50 | -0.143% | 1,261 | -4.061% |
| 2026-06-24 | 24.46 | 24.56 | 24.46 | 24.54 | +0.574% | 4,157 | -4.198% |
| 2026-06-23 | 24.37 | 24.39 | 24.35 | 24.39 | -0.317% | 1,077 | -3.648% |
| 2026-06-22 | 24.52 | 24.52 | 24.46 | 24.47 | -0.744% | 3,062 | -3.954% |
| 2026-06-18 | 24.61 | 24.67 | 24.61 | 24.66 | +0.392% | 400 | -4.669% |
| 2026-06-17 | 24.59 | 24.60 | 24.53 | 24.56 | +0.041% | 1,711 | -4.296% |
| 2026-06-16 | 24.52 | 24.61 | 24.52 | 24.55 | +0.265% | 1,155 | -4.257% |
| 2026-06-15 | 24.47 | 24.53 | 24.43 | 24.48 | +0.782% | 3,066 | -4.002% |
| 2026-06-12 | 24.22 | 24.32 | 24.22 | 24.30 | -0.123% | 1,149 | -3.252% |
| 2026-06-11 | 24.10 | 24.32 | 24.09 | 24.32 | +0.496% | 3,896 | -3.371% |
| 2026-06-10 | 24.11 | 24.23 | 24.11 | 24.20 | +0.394% | 7,971 | -2.892% |
| 2026-06-09 | 24.19 | 24.19 | 24.08 | 24.11 | +0.166% | 1,246 | -2.509% |
| 2026-06-08 | 23.89 | 24.50 | 23.89 | 24.07 | -0.021% | 4,113 | -2.347% |
| 2026-06-05 | 24.10 | 24.10 | 24.02 | 24.07 | -0.742% | 1,318 | -2.368% |
| 2026-06-04 | 24.55 | 24.55 | 24.18 | 24.25 | +0.393% | 3,039 | -3.092% |
| 2026-06-03 | 24.54 | 24.54 | 24.16 | 24.16 | -0.585% | 11,844 | -2.711% |
| 2026-06-02 | 24.25 | 24.32 | 24.23 | 24.30 | -0.568% | 2,586 | -3.280% |
| 2026-06-01 | 24.49 | 24.50 | 24.44 | 24.44 | +0.333% | 10,827 | -3.830% |
| 2026-05-29 | 24.51 | 24.51 | 24.29 | 24.36 | -1.009% | 2,062 | -3.510% |
| 2026-05-28 | 24.63 | 24.77 | 24.59 | 24.61 | -0.083% | 14,767 | -4.484% |
| 2026-05-27 | 24.51 | 24.68 | 24.51 | 24.63 | -0.126% | 12,342 | -4.563% |
| 2026-05-26 | 24.60 | 25.18 | 24.59 | 24.66 | +0.020% | 2,228 | -4.684% |
| 2026-05-22 | 24.58 | 24.66 | 24.58 | 24.66 | +0.244% | 1,007 | -4.664% |
| 2026-05-21 | 24.50 | 24.60 | 24.50 | 24.59 | +0.245% | 48,975 | -4.432% |
| 2026-05-20 | 24.43 | 24.54 | 24.37 | 24.54 | +0.533% | 11,936 | -4.198% |
| 2026-05-19 | 24.41 | 24.46 | 24.38 | 24.41 | -0.184% | 1,418 | -3.688% |
| 2026-05-18 | 24.46 | 24.46 | 24.45 | 24.45 | -0.448% | 2,720 | -3.865% |
| 2026-05-15 | 24.53 | 24.62 | 24.53 | 24.56 | -0.223% | 3,769 | -4.296% |
| 2026-05-14 | 24.62 | 24.62 | 24.60 | 24.61 | -0.182% | 1,797 | -4.509% |
| 2026-05-13 | 24.57 | 24.70 | 24.51 | 24.66 | +0.346% | 35,452 | -4.684% |
| 2026-05-12 | 24.59 | 24.62 | 24.57 | 24.57 | -0.183% | 1,126 | -4.354% |
| 2026-05-11 | 24.62 | 24.62 | 24.59 | 24.62 | -0.020% | 368 | -4.529% |
| 2026-05-08 | 24.61 | 24.63 | 24.60 | 24.63 | -0.061% | 573 | -4.548% |
| 2026-05-07 | 24.62 | 24.70 | 24.58 | 24.64 | -0.885% | 1,459 | -4.606% |
| 2026-05-06 | 24.86 | 24.86 | 24.85 | 24.86 | +1.119% | 3,093 | -5.451% |
| 2026-05-05 | 24.57 | 24.59 | 24.57 | 24.59 | -0.102% | 1,089 | -4.393% |
| 2026-05-04 | 24.59 | 24.61 | 24.59 | 24.61 | -0.304% | 853 | -4.490% |
| 2026-05-01 | 24.68 | 24.73 | 24.64 | 24.68 | +0.325% | 4,429 | -4.780% |
| 2026-04-30 | 24.58 | 24.61 | 24.58 | 24.61 | -0.546% | 1,963 | -4.471% |
| 2026-04-29 | 24.77 | 24.77 | 24.73 | 24.74 | -0.202% | 725 | -4.992% |
| 2026-04-28 | 24.73 | 24.79 | 24.73 | 24.79 | -0.060% | 2,348 | -5.184% |
| 2026-04-27 | 24.81 | 24.81 | 24.76 | 24.80 | -0.121% | 1,203 | -5.241% |
| 2026-04-24 | 24.80 | 24.84 | 24.80 | 24.84 | +0.343% | 1,372 | -5.355% |
| 2026-04-23 | 24.79 | 24.79 | 24.71 | 24.75 | -0.282% | 4,559 | -5.030% |
| 2026-04-22 | 24.80 | 24.93 | 24.74 | 24.82 | 0.000% | 203,847 | -5.298% |
| 2026-04-21 | 24.84 | 24.88 | 24.82 | 24.82 | -0.081% | 3,943 | -5.298% |
| 2026-04-20 | 24.84 | 24.91 | 24.84 | 24.84 | +0.161% | 1,360 | -5.374% |
| 2026-04-17 | 24.79 | 24.80 | 24.75 | 24.80 | +0.263% | 1,824 | -5.222% |
| 2026-04-16 | 24.74 | 24.79 | 24.73 | 24.73 | -0.141% | 1,341 | -4.973% |
| 2026-04-15 | 24.71 | 24.83 | 24.71 | 24.77 | 0.000% | 1,095 | -5.107% |
| 2026-04-14 | 24.74 | 24.77 | 24.74 | 24.77 | +0.344% | 1,005 | -5.107% |
| 2026-04-13 | 24.64 | 24.68 | 24.61 | 24.68 | 0.000% | 2,367 | -4.780% |
| 2026-04-10 | 24.73 | 24.73 | 24.68 | 24.68 | -0.162% | 544 | -4.780% |
| 2026-04-09 | 24.68 | 24.73 | 24.68 | 24.73 | +0.142% | 446 | -4.934% |
| 2026-04-08 | 24.73 | 24.73 | 24.69 | 24.69 | +0.611% | 1,263 | -4.800% |
| 2026-04-07 | 24.53 | 24.59 | 24.51 | 24.54 | -0.041% | 2,022 | -4.218% |
| 2026-04-06 | 24.60 | 24.60 | 24.49 | 24.55 | +0.368% | 8,008 | -4.257% |
| 2026-04-02 | 24.44 | 24.50 | 24.44 | 24.46 | -0.063% | 1,570 | -3.904% |
| 2026-04-01 | 24.46 | 24.52 | 24.41 | 24.48 | +0.433% | 3,650 | -3.965% |
| 2026-03-31 | 24.30 | 24.37 | 24.30 | 24.37 | -0.102% | 1,542 | -3.549% |
| 2026-03-30 | 24.47 | 24.47 | 24.39 | 24.39 | +0.247% | 582 | -3.648% |
| 2026-03-27 | 24.34 | 24.39 | 24.32 | 24.34 | -0.430% | 1,966 | -3.411% |
| 2026-03-26 | 24.49 | 24.50 | 24.44 | 24.44 | -0.610% | 6,781 | -3.826% |
| 2026-03-25 | 24.56 | 24.59 | 24.56 | 24.59 | +0.490% | 825 | -4.412% |
| 2026-03-24 | 24.46 | 24.47 | 24.46 | 24.47 | -0.306% | 440 | -3.944% |
| 2026-03-23 | 24.48 | 24.55 | 24.48 | 24.55 | +0.368% | 1,757 | -4.237% |
| 2026-03-20 | 24.45 | 24.45 | 24.43 | 24.45 | -0.174% | 1,380 | -3.885% |
| 2026-03-19 | 24.43 | 24.54 | 24.43 | 24.50 | -0.315% | 685 | -4.052% |
| 2026-03-18 | 24.57 | 24.63 | 24.57 | 24.57 | -0.041% | 281 | -4.354% |
| 2026-03-17 | 24.59 | 24.61 | 24.59 | 24.59 | +0.265% | 1,196 | -4.393% |
| 2026-03-16 | 24.53 | 24.55 | 24.51 | 24.52 | +0.122% | 920 | -4.139% |
| 2026-03-13 | 24.54 | 24.54 | 24.49 | 24.49 | -0.326% | 459 | -4.022% |
| 2026-03-12 | 24.61 | 24.61 | 24.56 | 24.57 | -0.461% | 1,640 | -4.335% |
| 2026-03-11 | 24.66 | 24.69 | 24.66 | 24.68 | -0.005% | 422 | -4.776% |
| 2026-03-10 | 24.64 | 24.75 | 24.64 | 24.68 | +0.476% | 503 | -4.780% |
| 2026-03-09 | 24.53 | 24.64 | 24.49 | 24.57 | -0.223% | 2,123 | -4.327% |
| 2026-03-06 | 24.69 | 24.71 | 24.61 | 24.62 | -0.474% | 3,139 | -4.540% |
| 2026-03-05 | 24.75 | 24.85 | 24.74 | 24.74 | -0.322% | 491 | -4.992% |
| 2026-03-04 | 24.85 | 24.85 | 24.81 | 24.82 | +0.405% | 1,045 | -5.298% |
| 2026-03-03 | 24.75 | 24.77 | 24.71 | 24.72 | -0.383% | 3,078 | -4.915% |
| 2026-03-02 | 24.79 | 24.86 | 24.79 | 24.82 | -0.141% | 2,965 | -5.279% |
| 2026-02-27 | 24.89 | 24.91 | 24.83 | 24.85 | -0.640% | 3,459 | -5.412% |
| 2026-02-26 | 25.02 | 25.02 | 25.01 | 25.01 | +0.040% | 1,484 | -6.018% |
| 2026-02-25 | 24.93 | 25.00 | 24.93 | 25.00 | +0.020% | 2,051 | -5.980% |
| 2026-02-24 | 25.04 | 25.23 | 24.97 | 25.00 | -0.180% | 9,725 | -5.961% |
| 2026-02-23 | 24.86 | 25.07 | 24.86 | 25.04 | +0.341% | 2,595 | -6.130% |
| 2026-02-20 | 25.01 | 25.03 | 24.84 | 24.95 | -0.439% | 13,739 | -5.810% |
| 2026-02-19 | 25.07 | 25.07 | 25.07 | 25.07 | -0.006% | 1,694 | -6.224% |
| 2026-02-18 | 25.05 | 25.07 | 25.00 | 25.07 | +0.126% | 1,901 | -6.230% |
| 2026-02-17 | 25.04 | 25.04 | 25.04 | 25.04 | -0.060% | 690 | -6.111% |
| 2026-02-13 | 25.04 | 25.05 | 25.04 | 25.05 | +0.001% | 486 | -6.168% |
| 2026-02-12 | 25.05 | 25.11 | 25.05 | 25.05 | -0.142% | 491 | -6.167% |
| 2026-02-11 | 25.09 | 25.09 | 25.09 | 25.09 | +0.141% | 353 | -6.300% |
| 2026-02-10 | 25.10 | 25.10 | 25.05 | 25.05 | -0.080% | 554 | -6.168% |
| 2026-02-09 | 25.05 | 25.10 | 25.05 | 25.07 | +0.131% | 6,470 | -6.243% |
| 2026-02-06 | 25.09 | 25.09 | 25.04 | 25.04 | +0.188% | 798 | -6.119% |
| 2026-02-05 | 25.00 | 25.00 | 24.99 | 24.99 | -0.180% | 1,572 | -5.942% |
| 2026-02-04 | 25.09 | 25.09 | 25.04 | 25.04 | -0.140% | 1,773 | -6.111% |
| 2026-02-03 | 25.09 | 25.09 | 25.03 | 25.07 | 0.000% | 1,609 | -6.243% |
| 2026-02-02 | 25.12 | 25.12 | 25.07 | 25.07 | +0.120% | 1,476 | -6.243% |
| 2026-01-30 | 24.98 | 25.10 | 24.98 | 25.04 | -0.832% | 701 | -6.130% |
| 2026-01-29 | 25.21 | 25.41 | 25.21 | 25.25 | +0.000% | 2,380 | -6.911% |
| 2026-01-28 | 25.31 | 25.31 | 25.19 | 25.25 | -0.020% | 4,428 | -6.911% |
| 2026-01-27 | 25.26 | 25.26 | 25.25 | 25.25 | +0.020% | 1,128 | -6.929% |
| 2026-01-26 | 25.25 | 25.25 | 25.19 | 25.25 | +0.040% | 6,210 | -6.911% |
| 2026-01-23 | 25.24 | 25.24 | 25.24 | 25.24 | +0.691% | 692 | -6.874% |
| 2026-01-22 | 25.24 | 25.24 | 25.07 | 25.07 | -0.509% | 521 | -6.230% |
| 2026-01-21 | 25.19 | 25.20 | 25.18 | 25.20 | +0.202% | 1,369 | -6.708% |
| 2026-01-20 | 25.14 | 25.15 | 25.14 | 25.14 | -0.198% | 2,185 | -6.519% |
| 2026-01-16 | 25.20 | 25.20 | 25.19 | 25.19 | +0.076% | 492 | -6.705% |
| 2026-01-15 | 25.17 | 25.23 | 25.17 | 25.18 | -0.159% | 1,361 | -6.634% |
| 2026-01-14 | 25.09 | 25.21 | 25.09 | 25.21 | +0.258% | 1,880 | -6.782% |
| 2026-01-13 | 25.21 | 25.21 | 25.15 | 25.15 | +0.159% | 1,847 | -6.541% |
| 2026-01-12 | 25.10 | 25.11 | 25.10 | 25.11 | +0.053% | 1,068 | -6.392% |
| 2026-01-09 | 25.09 | 25.10 | 25.09 | 25.10 | +0.226% | 328 | -6.342% |
| 2026-01-08 | 24.98 | 25.06 | 24.98 | 25.04 | +0.040% | 3,416 | -6.130% |
| 2026-01-07 | 25.09 | 25.09 | 25.03 | 25.03 | +0.080% | 378 | -6.093% |
| 2026-01-06 | 25.01 | 25.01 | 24.95 | 25.01 | +0.100% | 2,431 | -6.018% |
| 2026-01-05 | 24.98 | 24.98 | 24.98 | 24.98 | +0.140% | 794 | -5.924% |
| 2026-01-02 | 24.99 | 24.99 | 24.95 | 24.95 | -0.168% | 2,755 | -5.792% |
| 2025-12-31 | 25.00 | 25.00 | 24.99 | 24.99 | -0.825% | 1,769 | -5.950% |
| 2025-12-30 | 25.20 | 25.20 | 25.20 | 25.20 | +0.118% | 673 | -6.726% |
| 2025-12-29 | 25.12 | 25.17 | 25.12 | 25.17 | +0.201% | 1,441 | -6.617% |
| 2025-12-26 | 25.12 | 25.12 | 25.12 | 25.12 | +0.020% | 156 | -6.429% |
| 2025-12-24 | 25.11 | 25.11 | 25.11 | 25.11 | +0.153% | 313 | -6.411% |
| 2025-12-23 | 25.07 | 25.08 | 25.07 | 25.08 | +0.066% | 1,735 | -6.267% |
| 2025-12-22 | 25.06 | 25.07 | 25.06 | 25.06 | +0.040% | 1,458 | -6.205% |
| 2025-12-19 | 24.96 | 25.06 | 24.96 | 25.05 | +0.120% | 1,002 | -6.168% |
| 2025-12-18 | 25.02 | 25.02 | 25.02 | 25.02 | +0.281% | 1,125 | -6.055% |
| 2025-12-17 | 24.93 | 24.95 | 24.93 | 24.95 | +0.100% | 990 | -5.792% |
| 2025-12-16 | 24.93 | 24.99 | 24.86 | 24.93 | -0.060% | 5,210 | -5.697% |
| 2025-12-15 | 24.95 | 24.95 | 24.88 | 24.94 | -0.040% | 3,818 | -5.754% |
| 2025-12-12 | 24.95 | 24.95 | 24.89 | 24.95 | -0.080% | 721 | -5.792% |
| 2025-12-11 | 24.96 | 25.02 | 24.96 | 24.97 | +0.120% | 632 | -5.867% |
| 2025-12-10 | 24.90 | 24.94 | 24.87 | 24.94 | +0.040% | 1,785 | -5.754% |
| 2025-12-09 | 24.95 | 24.99 | 24.93 | 24.93 | -0.120% | 2,047 | -5.716% |
| 2025-12-08 | 25.02 | 25.02 | 24.96 | 24.96 | -0.120% | 563 | -5.829% |
| 2025-12-05 | 25.00 | 25.00 | 24.99 | 24.99 | 0.000% | 693 | -5.942% |
| 2025-12-04 | 25.00 | 25.00 | 24.99 | 24.99 | -0.244% | 765 | -5.942% |
| 2025-12-03 | 25.02 | 25.18 | 24.98 | 25.05 | +0.204% | 1,262 | -6.172% |
| 2025-12-02 | 24.93 | 25.00 | 24.93 | 25.00 | +0.160% | 633 | -5.980% |
| 2025-12-01 | 24.96 | 25.01 | 24.95 | 24.96 | +0.060% | 2,850 | -5.829% |
| 2025-11-28 | 25.01 | 25.01 | 24.95 | 24.95 | -0.420% | 639 | -5.773% |
| 2025-11-26 | 25.02 | 25.05 | 24.99 | 25.05 | +0.261% | 4,527 | -6.168% |
| 2025-11-25 | 24.86 | 24.98 | 24.86 | 24.98 | +0.221% | 924 | -5.924% |
| 2025-11-24 | 24.93 | 24.98 | 24.92 | 24.93 | -0.283% | 2,399 | -5.716% |
| 2025-11-21 | 24.90 | 25.00 | 24.90 | 25.00 | +0.545% | 3,681 | -5.983% |
| 2025-11-20 | 24.93 | 24.93 | 24.81 | 24.87 | +0.040% | 2,092 | -5.470% |
| 2025-11-19 | 24.85 | 24.86 | 24.82 | 24.86 | +0.161% | 1,568 | -5.432% |
| 2025-11-18 | 24.68 | 24.85 | 24.68 | 24.82 | -0.182% | 4,232 | -5.280% |
| 2025-11-17 | 24.87 | 24.87 | 24.86 | 24.86 | -0.078% | 1,033 | -5.452% |
| 2025-11-14 | 24.86 | 24.89 | 24.86 | 24.88 | -0.021% | 4,638 | -5.527% |
| 2025-11-13 | 24.86 | 24.92 | 24.86 | 24.89 | -0.461% | 1,396 | -5.546% |
| 2025-11-12 | 25.14 | 25.14 | 24.94 | 25.00 | -0.226% | 5,764 | -5.982% |
| 2025-11-11 | 25.05 | 25.12 | 25.05 | 25.06 | -0.096% | 422 | -6.194% |
| 2025-11-10 | 25.03 | 25.30 | 25.03 | 25.08 | +0.461% | 3,765 | -6.284% |
| 2025-11-07 | 24.91 | 25.02 | 24.91 | 24.97 | -0.136% | 3,760 | -5.852% |
| 2025-11-06 | 25.00 | 25.00 | 25.00 | 25.00 | -0.040% | 1,484 | -5.980% |
| 2025-11-05 | 25.02 | 25.02 | 24.96 | 25.01 | -0.020% | 803 | -6.018% |
| 2025-11-04 | 25.02 | 25.08 | 25.02 | 25.02 | -0.464% | 1,722 | -6.036% |
| 2025-11-03 | 25.17 | 25.17 | 25.08 | 25.13 | +0.006% | 22,228 | -6.472% |
| 2025-10-31 | 25.19 | 25.19 | 25.13 | 25.13 | -0.654% | 733 | -6.466% |
| 2025-10-30 | 25.28 | 25.30 | 25.28 | 25.30 | -0.276% | 817 | -7.078% |
| 2025-10-29 | 25.39 | 25.39 | 25.35 | 25.37 | -0.020% | 2,044 | -7.335% |
| 2025-10-28 | 25.38 | 25.38 | 25.37 | 25.37 | +0.001% | 938 | -7.353% |
| 2025-10-27 | 25.34 | 25.37 | 25.30 | 25.37 | +0.275% | 1,568 | -7.352% |
| 2025-10-24 | 25.36 | 25.36 | 25.26 | 25.30 | +0.160% | 7,042 | -7.098% |
| 2025-10-23 | 25.26 | 25.31 | 25.20 | 25.26 | +0.000% | 5,754 | -6.950% |
| 2025-10-22 | 25.28 | 25.28 | 25.26 | 25.26 | -0.078% | 876 | -6.949% |
| 2025-10-21 | 25.10 | 25.34 | 25.10 | 25.28 | +0.040% | 3,203 | -7.022% |
| 2025-10-20 | 25.27 | 25.27 | 25.27 | 25.27 | +0.198% | 55 | -6.985% |
| 2025-10-17 | 25.28 | 25.28 | 25.22 | 25.22 | -0.403% | 1,390 | -6.801% |
| 2025-10-16 | 25.20 | 25.38 | 25.20 | 25.32 | +0.340% | 1,603 | -7.176% |
| 2025-10-15 | 25.12 | 25.30 | 25.12 | 25.24 | +0.348% | 1,573 | -6.861% |
| 2025-10-14 | 25.14 | 25.21 | 25.14 | 25.15 | +0.176% | 1,166 | -6.537% |
| 2025-10-13 | 25.11 | 25.11 | 25.11 | 25.11 | -0.029% | 556 | -6.373% |
| 2025-10-10 | 25.21 | 25.21 | 25.11 | 25.11 | -0.417% | 719 | -6.400% |
| 2025-10-09 | 25.17 | 25.22 | 25.17 | 25.22 | -0.396% | 1,474 | -6.791% |
| 2025-10-08 | 25.34 | 25.38 | 25.32 | 25.32 | -0.162% | 6,039 | -7.160% |
| 2025-10-07 | 25.29 | 25.36 | 25.29 | 25.36 | -0.004% | 451 | -7.311% |
| 2025-10-06 | 25.30 | 25.42 | 25.30 | 25.36 | +0.000% | 1,737 | -7.315% |
| 2025-10-03 | 25.38 | 25.38 | 25.36 | 25.36 | +0.017% | 1,134 | -7.315% |
| 2025-10-02 | 25.36 | 25.36 | 25.36 | 25.36 | -0.180% | 690 | -7.299% |
| 2025-10-01 | 25.40 | 25.61 | 25.38 | 25.40 | +0.006% | 2,071 | -7.466% |
| 2025-09-30 | 25.31 | 25.40 | 25.31 | 25.40 | -0.421% | 7,238 | -7.461% |
| 2025-09-29 | 25.53 | 25.53 | 25.51 | 25.51 | +0.078% | 832 | -7.850% |
| 2025-09-26 | 25.48 | 25.49 | 25.48 | 25.49 | +0.079% | 1,018 | -7.778% |
| 2025-09-25 | 25.54 | 25.54 | 25.47 | 25.47 | -0.221% | 322 | -7.706% |
| 2025-09-24 | 25.54 | 25.54 | 25.47 | 25.52 | -0.057% | 1,258 | -7.909% |
| 2025-09-23 | 25.54 | 25.54 | 25.54 | 25.54 | +0.019% | 872 | -7.961% |
| 2025-09-22 | 25.35 | 25.53 | 25.35 | 25.53 | +0.021% | 841 | -7.944% |
| 2025-09-19 | 25.60 | 25.60 | 25.53 | 25.53 | +0.000% | 577 | -7.925% |
| 2025-09-18 | 25.53 | 25.53 | 25.53 | 25.53 | +0.085% | 91 | -7.924% |
| 2025-09-17 | 25.53 | 25.59 | 25.51 | 25.51 | -0.048% | 1,373 | -7.846% |
| 2025-09-16 | 25.53 | 25.53 | 25.52 | 25.52 | -0.030% | 3,719 | -7.890% |
| 2025-09-15 | 25.51 | 25.53 | 25.51 | 25.53 | +0.127% | 770 | -7.917% |
| 2025-09-12 | 25.49 | 25.49 | 25.49 | 25.49 | 0.000% | 274 | -7.800% |
| 2025-09-11 | 25.48 | 25.49 | 25.48 | 25.49 | +0.129% | 577 | -7.800% |
| 2025-09-10 | 25.49 | 25.49 | 25.46 | 25.46 | +0.200% | 1,973 | -7.681% |
| 2025-09-09 | 25.43 | 25.43 | 25.41 | 25.41 | -1.174% | 1,078 | -7.497% |
| 2025-09-08 | 25.43 | 25.73 | 25.41 | 25.71 | +1.065% | 30,740 | -8.583% |
| 2025-09-05 | 25.42 | 25.46 | 25.40 | 25.44 | +0.256% | 7,740 | -7.609% |
| 2025-09-04 | 25.38 | 25.38 | 25.38 | 25.38 | +0.004% | 1,535 | -7.373% |
| 2025-09-03 | 25.32 | 25.41 | 25.32 | 25.38 | +0.138% | 32,575 | -7.369% |
| 2025-09-02 | 25.31 | 25.56 | 25.30 | 25.34 | -0.011% | 2,072 | -7.242% |
| 2025-08-29 | 25.35 | 25.35 | 25.34 | 25.34 | -0.441% | 1,650 | -7.251% |
| 2025-08-28 | 25.49 | 25.53 | 25.35 | 25.45 | -0.068% | 2,258 | -7.661% |
| 2025-08-27 | 25.31 | 25.47 | 25.31 | 25.47 | +0.205% | 1,353 | -7.723% |
| 2025-08-26 | 25.41 | 25.42 | 25.41 | 25.42 | 0.000% | 1,164 | -7.533% |
| 2025-08-25 | 25.42 | 25.42 | 25.42 | 25.42 | +0.099% | 285 | -7.533% |
| 2025-08-22 | 25.35 | 25.39 | 25.35 | 25.39 | +0.375% | 1,120 | -7.442% |
| 2025-08-21 | 25.31 | 25.31 | 25.30 | 25.30 | -0.079% | 677 | -7.095% |
| 2025-08-20 | 25.28 | 25.32 | 25.28 | 25.32 | -0.039% | 1,035 | -7.168% |
| 2025-08-19 | 25.33 | 25.33 | 25.33 | 25.33 | +0.020% | 804 | -7.205% |
| 2025-08-18 | 25.38 | 25.38 | 25.32 | 25.32 | +0.020% | 4,475 | -7.187% |
| 2025-08-15 | 25.32 | 25.32 | 25.32 | 25.32 | +0.020% | 1,366 | -7.168% |
| 2025-08-14 | 25.33 | 25.33 | 25.32 | 25.32 | -0.335% | 1,239 | -7.150% |
| 2025-08-13 | 25.32 | 25.40 | 25.07 | 25.40 | +0.283% | 10,222 | -7.461% |
| 2025-08-12 | 25.31 | 25.33 | 25.31 | 25.33 | -0.203% | 879 | -7.199% |
| 2025-08-11 | 25.31 | 25.67 | 25.31 | 25.38 | +0.301% | 1,401 | -7.388% |
| 2025-08-08 | 25.30 | 25.30 | 25.30 | 25.30 | -0.002% | 1,744 | -7.109% |
| 2025-08-07 | 25.31 | 25.31 | 25.30 | 25.30 | +0.079% | 686 | -7.111% |
| 2025-08-06 | 25.28 | 25.28 | 25.28 | 25.28 | +0.002% | 158 | -7.038% |
| 2025-08-05 | 25.29 | 25.29 | 25.28 | 25.28 | +0.077% | 419 | -7.036% |
| 2025-08-04 | 25.27 | 25.27 | 25.26 | 25.26 | +0.176% | 573 | -6.964% |
| 2025-08-01 | 25.22 | 25.22 | 25.20 | 25.22 | -0.078% | 1,733 | -6.800% |
| 2025-07-31 | 25.24 | 25.24 | 25.24 | 25.24 | -0.609% | 848 | -6.873% |
| 2025-07-30 | 25.40 | 25.41 | 25.39 | 25.39 | -0.765% | 1,793 | -7.439% |
| 2025-07-29 | 25.43 | 25.59 | 25.43 | 25.59 | -0.350% | 1,980 | -8.148% |
| 2025-07-28 | 25.50 | 25.68 | 25.47 | 25.68 | +0.528% | 2,992 | -8.470% |
| 2025-07-25 | 25.49 | 25.57 | 25.42 | 25.55 | +0.294% | 3,744 | -7.986% |
| 2025-07-24 | 25.49 | 25.49 | 25.44 | 25.47 | +0.138% | 1,381 | -7.715% |
| 2025-07-23 | 25.42 | 25.48 | 25.42 | 25.43 | -0.079% | 933 | -7.588% |
| 2025-07-22 | 25.28 | 25.48 | 25.28 | 25.45 | +0.059% | 2,794 | -7.661% |
| 2025-07-21 | 25.42 | 25.45 | 25.42 | 25.44 | +0.315% | 1,839 | -7.606% |
| 2025-07-18 | 25.34 | 25.36 | 25.32 | 25.36 | +0.059% | 3,485 | -7.315% |
| 2025-07-17 | 25.34 | 25.34 | 25.34 | 25.34 | +0.138% | 801 | -7.260% |
| 2025-07-16 | 25.31 | 25.31 | 25.31 | 25.31 | +0.040% | 55 | -7.132% |
| 2025-07-15 | 25.35 | 25.36 | 25.30 | 25.30 | -0.784% | 1,179 | -7.095% |
| 2025-07-14 | 25.33 | 25.50 | 25.32 | 25.50 | +0.766% | 1,520 | -7.824% |
| 2025-07-11 | 25.39 | 25.39 | 25.30 | 25.31 | -0.448% | 4,317 | -7.118% |
| 2025-07-10 | 25.32 | 25.42 | 25.32 | 25.42 | +0.158% | 527 | -7.533% |
| 2025-07-09 | 25.38 | 25.38 | 25.32 | 25.38 | +0.311% | 1,422 | -7.388% |
| 2025-07-08 | 25.36 | 25.36 | 25.29 | 25.30 | -0.113% | 1,887 | -7.100% |
| 2025-07-07 | 25.36 | 25.43 | 25.28 | 25.33 | -0.457% | 5,295 | -7.205% |
| 2025-07-03 | 25.35 | 25.53 | 25.35 | 25.45 | +0.400% | 1,710 | -7.628% |
| 2025-07-02 | 25.90 | 25.90 | 25.34 | 25.34 | -0.217% | 1,431 | -7.259% |
| 2025-07-01 | 25.39 | 25.40 | 25.28 | 25.40 | -0.781% | 2,755 | -7.461% |
| 2025-06-30 | 25.37 | 25.60 | 25.34 | 25.60 | +0.274% | 3,047 | -8.184% |
| 2025-06-27 | 25.63 | 25.71 | 25.39 | 25.53 | -0.357% | 5,538 | -7.932% |
| 2025-06-26 | 25.47 | 25.73 | 25.47 | 25.62 | +0.473% | 8,678 | -8.260% |
| 2025-06-25 | 25.38 | 25.58 | 25.37 | 25.50 | -0.197% | 206,257 | -7.827% |
| 2025-06-24 | 25.33 | 25.64 | 25.31 | 25.55 | +0.635% | 5,448 | -8.008% |
| 2025-06-23 | 25.28 | 25.39 | 25.28 | 25.39 | +0.356% | 1,237 | -7.424% |
| 2025-06-20 | 25.23 | 25.30 | 25.23 | 25.30 | -0.090% | 904 | -7.095% |
| 2025-06-18 | 25.20 | 25.48 | 25.20 | 25.32 | +0.289% | 12,184 | -7.179% |
| 2025-06-17 | 25.22 | 25.25 | 25.17 | 25.25 | +0.159% | 3,220 | -6.911% |
| 2025-06-16 | 25.21 | 25.21 | 25.21 | 25.21 | +0.020% | 5 | -6.763% |
| 2025-06-13 | 25.21 | 25.21 | 25.20 | 25.20 | -0.139% | 1,642 | -6.745% |
| 2025-06-12 | 25.24 | 25.24 | 25.24 | 25.24 | -0.040% | 747 | -6.874% |
| 2025-06-11 | 25.25 | 25.25 | 25.25 | 25.25 | +0.179% | 1,369 | -6.911% |
| 2025-06-10 | 25.21 | 25.21 | 25.20 | 25.20 | +0.040% | 1,156 | -6.745% |
| 2025-06-09 | 25.20 | 25.20 | 25.20 | 25.20 | -0.885% | 80 | -6.708% |
| 2025-06-06 | 25.20 | 25.42 | 25.19 | 25.42 | +0.633% | 1,306 | -7.533% |
| 2025-06-05 | 25.18 | 25.26 | 25.18 | 25.26 | +0.365% | 1,328 | -6.948% |
| 2025-06-04 | 25.17 | 25.17 | 25.13 | 25.17 | -0.403% | 1,233 | -6.608% |
| 2025-06-03 | 25.18 | 25.37 | 25.18 | 25.27 | +0.159% | 2,730 | -6.985% |
| 2025-06-02 | 25.12 | 25.28 | 25.10 | 25.23 | +0.398% | 2,419 | -6.837% |
| 2025-05-30 | 25.13 | 25.20 | 25.13 | 25.13 | -0.867% | 1,190 | -6.467% |
| 2025-05-29 | 25.30 | 25.43 | 25.18 | 25.35 | +0.552% | 1,329 | -7.278% |
| 2025-05-28 | 25.24 | 25.24 | 25.21 | 25.21 | -0.098% | 520 | -6.766% |
| 2025-05-27 | 25.29 | 25.29 | 25.22 | 25.24 | +0.316% | 760 | -6.858% |
| 2025-05-23 | 25.13 | 25.16 | 25.13 | 25.16 | -0.075% | 2,817 | -6.563% |
| 2025-05-22 | 25.22 | 25.23 | 25.09 | 25.18 | -0.063% | 3,077 | -6.634% |
| 2025-05-21 | 25.25 | 25.27 | 25.19 | 25.19 | -0.550% | 756 | -6.692% |
| 2025-05-20 | 25.27 | 25.33 | 25.17 | 25.33 | -0.511% | 1,549 | -7.205% |
| 2025-05-19 | 25.30 | 25.46 | 25.25 | 25.46 | +0.744% | 3,920 | -7.679% |
| 2025-05-16 | 25.29 | 25.33 | 25.27 | 25.27 | -0.164% | 2,204 | -6.992% |
| 2025-05-15 | 25.25 | 25.39 | 25.25 | 25.31 | +0.350% | 1,780 | -7.144% |
| 2025-05-14 | 25.29 | 25.31 | 25.23 | 25.23 | -0.139% | 807 | -6.819% |
| 2025-05-13 | 25.22 | 25.26 | 25.22 | 25.26 | -0.316% | 1,047 | -6.948% |
| 2025-05-12 | 25.22 | 25.34 | 25.22 | 25.34 | +0.806% | 1,731 | -7.242% |
| 2025-05-09 | 25.11 | 25.22 | 25.06 | 25.14 | -0.090% | 4,072 | -6.494% |
| 2025-05-08 | 24.99 | 25.16 | 24.99 | 25.16 | +0.558% | 1,373 | -6.578% |
| 2025-05-07 | 25.02 | 25.08 | 24.96 | 25.02 | -0.483% | 799 | -6.057% |
| 2025-05-06 | 25.04 | 25.18 | 25.00 | 25.14 | +0.220% | 3,694 | -6.510% |
| 2025-05-05 | 25.08 | 25.09 | 25.08 | 25.09 | -0.043% | 278 | -6.305% |
| 2025-05-02 | 25.02 | 25.16 | 25.02 | 25.10 | -0.229% | 1,169 | -6.345% |
| 2025-05-01 | 25.01 | 25.19 | 24.89 | 25.16 | +0.674% | 4,678 | -6.559% |
| 2025-04-30 | 24.96 | 25.07 | 24.90 | 24.99 | -0.399% | 2,685 | -5.930% |
| 2025-04-29 | 24.94 | 25.09 | 24.94 | 25.09 | +0.259% | 2,701 | -6.305% |
| 2025-04-28 | 24.96 | 25.08 | 24.96 | 25.02 | +0.103% | 1,034 | -6.062% |
| 2025-04-25 | 24.96 | 25.00 | 24.93 | 25.00 | -0.036% | 911 | -5.965% |
| 2025-04-24 | 24.92 | 25.05 | 24.92 | 25.00 | +0.123% | 254,386 | -5.999% |
| 2025-04-23 | 24.96 | 25.02 | 24.96 | 24.97 | +1.249% | 1,542 | -5.884% |
| 2025-04-22 | 24.64 | 24.72 | 24.44 | 24.67 | -0.699% | 3,698 | -4.708% |
| 2025-04-21 | 24.60 | 24.84 | 24.60 | 24.84 | +0.482% | 1,200 | -5.374% |
| 2025-04-17 | 24.70 | 24.72 | 24.65 | 24.72 | +0.430% | 568 | -4.918% |
| 2025-04-16 | 24.59 | 24.70 | 24.59 | 24.61 | -0.122% | 2,283 | -4.509% |
| 2025-04-15 | 24.53 | 24.73 | 24.53 | 24.64 | +0.262% | 547 | -4.626% |
| 2025-04-14 | 24.47 | 24.58 | 24.47 | 24.58 | 0.000% | 1,008 | -4.375% |