PCLG
Polen Focus Growth ETF
stockNYSEETF
At CloseOct 1, 2026 11:32:39 AM EDT
22.69USD0.000%(+22.69)2,606
22.20Bid24.08Ask1.88SpreadPre-marketOct 5, 2026 8:56:30 AM EDT
22.85USD0.000%(0.00)
After-hoursOct 2, 2026 4:10:30 PM EDT
22.94USD+1.080%(+0.25)
PCLG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.93 | 22.93 | 22.93 | 22.93 | +0.548% | 93 | 0.000% |
| 2026-10-01 | 22.89 | 22.89 | 22.78 | 22.81 | +0.167% | 4,176 | +0.548% |
| 2026-09-30 | 22.77 | 22.77 | 22.77 | 22.77 | -0.011% | 21 | +0.716% |
| 2026-09-29 | 22.68 | 22.78 | 22.68 | 22.77 | +0.616% | 1,178 | +0.705% |
| 2026-09-28 | 22.53 | 22.66 | 22.53 | 22.64 | -0.789% | 33,200 | +1.325% |
| 2026-09-25 | 22.82 | 22.82 | 22.82 | 22.82 | +0.840% | 61 | +0.526% |
| 2026-09-24 | 22.63 | 22.63 | 22.63 | 22.63 | -0.221% | 691 | +1.370% |
| 2026-09-23 | 22.89 | 22.89 | 22.68 | 22.68 | -1.155% | 668 | +1.147% |
| 2026-09-22 | 23.05 | 23.05 | 22.93 | 22.94 | -0.065% | 717 | -0.022% |
| 2026-09-21 | 22.73 | 22.95 | 22.73 | 22.95 | +2.000% | 306 | -0.087% |
| 2026-09-18 | 22.43 | 22.50 | 22.43 | 22.50 | +0.316% | 1,936 | +1.912% |
| 2026-09-17 | 22.43 | 22.43 | 22.43 | 22.43 | +1.076% | 312 | +2.234% |
| 2026-09-16 | 22.10 | 22.20 | 22.10 | 22.20 | -0.359% | 16,507 | +3.334% |
| 2026-09-15 | 22.27 | 22.27 | 22.27 | 22.27 | -1.109% | 82 | +2.963% |
| 2026-09-14 | 22.52 | 22.52 | 22.52 | 22.52 | -0.210% | 23 | +1.821% |
| 2026-09-11 | 22.57 | 22.57 | 22.57 | 22.57 | +0.724% | 19 | +1.607% |
| 2026-09-10 | 22.41 | 22.41 | 22.41 | 22.41 | -1.112% | 254 | +2.343% |
| 2026-09-09 | 22.66 | 22.66 | 22.66 | 22.66 | -1.104% | 81 | +1.206% |
| 2026-09-08 | 22.91 | 22.91 | 22.91 | 22.91 | -1.080% | 122 | +0.088% |
| 2026-09-04 | 23.15 | 23.16 | 23.14 | 23.16 | -0.297% | 11,584 | -0.993% |
| 2026-09-03 | 22.99 | 23.23 | 22.99 | 23.23 | +1.410% | 586 | -1.287% |
| 2026-09-02 | 22.91 | 22.91 | 22.91 | 22.91 | +0.325% | 173 | +0.105% |
| 2026-09-01 | 22.86 | 22.86 | 22.84 | 22.84 | -1.671% | 2,200 | +0.430% |
| 2026-08-31 | 23.23 | 23.23 | 23.20 | 23.23 | -0.811% | 7,787 | -1.249% |
| 2026-08-28 | 23.41 | 23.41 | 23.41 | 23.41 | +0.214% | 68 | -2.050% |
| 2026-08-27 | 23.20 | 23.36 | 23.20 | 23.36 | +1.306% | 10,531 | -1.840% |
| 2026-08-26 | 22.97 | 23.06 | 22.97 | 23.06 | -0.160% | 370 | -0.559% |
| 2026-08-25 | 23.09 | 23.10 | 23.09 | 23.10 | +0.186% | 780 | -0.718% |
| 2026-08-24 | 23.05 | 23.06 | 23.04 | 23.06 | -0.147% | 1,563 | -0.533% |
| 2026-08-21 | 23.13 | 23.13 | 23.09 | 23.09 | +0.581% | 1,313 | -0.679% |
| 2026-08-20 | 22.99 | 22.99 | 22.96 | 22.96 | -0.755% | 162 | -0.102% |
| 2026-08-19 | 23.22 | 23.22 | 23.13 | 23.13 | +0.047% | 448 | -0.856% |
| 2026-08-18 | 23.16 | 23.50 | 23.12 | 23.12 | -0.715% | 253,052 | -0.810% |
| 2026-08-17 | 23.29 | 23.29 | 23.29 | 23.29 | -1.140% | 96 | -1.520% |
| 2026-08-14 | 23.60 | 23.61 | 23.56 | 23.56 | -1.141% | 1,528 | -2.642% |
| 2026-08-13 | 23.65 | 23.83 | 23.63 | 23.83 | +1.296% | 589 | -3.753% |
| 2026-08-12 | 23.52 | 23.53 | 23.48 | 23.52 | +0.014% | 42,152 | -2.506% |
| 2026-08-11 | 23.59 | 23.59 | 23.52 | 23.52 | -0.635% | 12,795 | -2.492% |
| 2026-08-10 | 23.62 | 23.67 | 23.62 | 23.67 | +0.794% | 1,338 | -3.111% |
| 2026-08-07 | 23.48 | 23.48 | 23.48 | 23.48 | +1.011% | 193 | -2.342% |
| 2026-08-06 | 23.28 | 23.28 | 23.21 | 23.25 | +0.345% | 1,534 | -1.355% |
| 2026-08-05 | 23.20 | 23.20 | 23.17 | 23.17 | +0.739% | 1,507 | -1.014% |
| 2026-08-04 | 22.85 | 23.01 | 22.85 | 23.00 | +1.680% | 31,513 | -0.283% |
| 2026-08-03 | 22.54 | 22.66 | 22.51 | 22.62 | +2.099% | 2,440 | +1.393% |
| 2026-07-31 | 22.05 | 22.16 | 21.92 | 22.16 | +1.563% | 11,776 | +3.521% |
| 2026-07-30 | 21.65 | 21.82 | 21.65 | 21.81 | +2.043% | 3,959 | +5.138% |
| 2026-07-29 | 21.42 | 21.77 | 21.38 | 21.38 | -1.102% | 19,502 | +7.287% |
| 2026-07-28 | 21.72 | 21.72 | 21.47 | 21.62 | +0.908% | 21,790 | +6.104% |
| 2026-07-27 | 21.33 | 21.45 | 21.30 | 21.42 | +1.738% | 841 | +7.068% |
| 2026-07-24 | 21.06 | 21.09 | 21.05 | 21.05 | +0.286% | 2,514 | +8.929% |
| 2026-07-23 | 21.20 | 21.20 | 20.98 | 20.99 | -2.281% | 41,387 | +9.241% |
| 2026-07-22 | 21.48 | 21.48 | 21.48 | 21.48 | -1.091% | 19 | +6.749% |
| 2026-07-21 | 21.68 | 21.72 | 21.68 | 21.72 | -0.246% | 4,420 | +5.585% |
| 2026-07-20 | 21.74 | 21.85 | 21.73 | 21.78 | +0.371% | 8,445 | +5.325% |
| 2026-07-17 | 21.68 | 21.70 | 21.68 | 21.70 | -1.409% | 4,219 | +5.716% |
| 2026-07-16 | 22.00 | 22.00 | 22.00 | 22.00 | -0.709% | 90 | +4.226% |
| 2026-07-15 | 22.10 | 22.16 | 22.10 | 22.16 | +0.992% | 721 | +3.487% |
| 2026-07-14 | 21.86 | 21.98 | 21.86 | 21.94 | -0.274% | 6,246 | +4.513% |
| 2026-07-13 | 22.14 | 22.15 | 22.00 | 22.00 | -0.632% | 1,349 | +4.226% |
| 2026-07-10 | 22.00 | 22.14 | 21.99 | 22.14 | -0.048% | 21,178 | +3.567% |
| 2026-07-09 | 22.01 | 22.16 | 22.01 | 22.16 | +1.052% | 34,304 | +3.517% |
| 2026-07-08 | 21.89 | 21.93 | 21.72 | 21.93 | -0.363% | 45,912 | +4.607% |
| 2026-07-07 | 22.13 | 22.13 | 21.96 | 22.00 | -0.355% | 1,159 | +4.227% |
| 2026-07-06 | 22.04 | 22.13 | 21.93 | 22.08 | +0.929% | 41,504 | +3.857% |
| 2026-07-02 | 21.92 | 22.09 | 21.80 | 21.88 | -0.182% | 78,150 | +4.822% |
| 2026-07-01 | 21.81 | 21.98 | 21.81 | 21.92 | +0.782% | 7,466 | +4.630% |
| 2026-06-30 | 21.75 | 21.78 | 21.75 | 21.75 | +0.230% | 848 | +5.448% |
| 2026-06-29 | 21.84 | 21.85 | 21.69 | 21.70 | +1.166% | 550,943 | +5.691% |
| 2026-06-26 | 21.24 | 21.47 | 21.24 | 21.45 | +1.227% | 1,012 | +6.923% |
| 2026-06-25 | 21.35 | 21.35 | 21.18 | 21.19 | -1.258% | 153,483 | +8.235% |
| 2026-06-24 | 21.52 | 21.68 | 21.43 | 21.46 | +0.167% | 4,084 | +6.873% |
| 2026-06-23 | 21.55 | 21.59 | 21.42 | 21.42 | -1.111% | 3,560 | +7.052% |
| 2026-06-22 | 21.97 | 21.97 | 21.59 | 21.66 | -1.879% | 7,347 | +5.862% |
| 2026-06-18 | 21.87 | 22.09 | 21.87 | 22.08 | +0.684% | 4,954 | +3.873% |
| 2026-06-17 | 22.41 | 22.42 | 21.92 | 21.93 | -1.945% | 5,774 | +4.583% |
| 2026-06-16 | 22.39 | 22.39 | 22.36 | 22.36 | -0.344% | 6,218 | +2.549% |
| 2026-06-15 | 22.35 | 22.61 | 22.35 | 22.44 | +2.102% | 22,072 | +2.196% |
| 2026-06-12 | 21.89 | 22.05 | 21.89 | 21.98 | -0.633% | 2,157 | +4.345% |
| 2026-06-11 | 21.74 | 22.12 | 21.70 | 22.12 | +0.409% | 18,145 | +3.684% |
| 2026-06-10 | 22.19 | 22.27 | 22.03 | 22.03 | -1.861% | 2,256 | +4.108% |
| 2026-06-09 | 22.35 | 22.45 | 22.25 | 22.45 | -0.235% | 1,491 | +2.170% |
| 2026-06-08 | 22.56 | 22.66 | 22.50 | 22.50 | +0.048% | 9,203 | +1.930% |
| 2026-06-05 | 22.87 | 22.87 | 22.48 | 22.49 | -3.019% | 8,929 | +1.979% |
| 2026-06-04 | 23.04 | 23.21 | 23.04 | 23.19 | +0.433% | 2,557 | -1.100% |
| 2026-06-03 | 23.26 | 23.26 | 23.09 | 23.09 | -1.682% | 10,763 | -0.671% |
| 2026-06-02 | 23.50 | 23.62 | 23.44 | 23.48 | -1.819% | 5,837 | -2.342% |
| 2026-06-01 | 23.62 | 23.95 | 23.62 | 23.92 | +2.043% | 10,319 | -4.118% |
| 2026-05-29 | 23.29 | 23.44 | 23.29 | 23.44 | +2.029% | 4,583 | -2.159% |
| 2026-05-28 | 22.84 | 22.98 | 22.84 | 22.98 | +1.659% | 2,944 | -0.174% |
| 2026-05-27 | 22.71 | 22.71 | 22.59 | 22.60 | +0.177% | 15,177 | +1.482% |
| 2026-05-26 | 22.63 | 22.68 | 22.56 | 22.56 | -0.221% | 14,519 | +1.662% |
| 2026-05-22 | 22.62 | 22.65 | 22.60 | 22.61 | +0.244% | 10,968 | +1.437% |
| 2026-05-21 | 22.42 | 22.57 | 22.42 | 22.55 | -0.155% | 4,910 | +1.685% |
| 2026-05-20 | 22.40 | 22.59 | 22.36 | 22.59 | +1.255% | 6,509 | +1.527% |
| 2026-05-19 | 22.49 | 22.60 | 22.29 | 22.31 | -0.888% | 9,873 | +2.801% |
| 2026-05-18 | 22.58 | 22.58 | 22.38 | 22.51 | +0.817% | 12,103 | +1.888% |
| 2026-05-15 | 22.29 | 22.46 | 22.29 | 22.33 | -0.301% | 1,389 | +2.721% |
| 2026-05-14 | 22.43 | 22.44 | 22.33 | 22.39 | +1.335% | 10,826 | +2.411% |
| 2026-05-13 | 22.06 | 22.10 | 22.05 | 22.10 | -0.280% | 1,765 | +3.778% |
| 2026-05-12 | 22.19 | 22.21 | 22.05 | 22.16 | -0.485% | 17,745 | +3.488% |
| 2026-05-11 | 22.41 | 22.41 | 22.27 | 22.27 | -0.978% | 36,838 | +2.986% |
| 2026-05-08 | 22.42 | 22.52 | 22.42 | 22.49 | -0.428% | 175,617 | +1.979% |
| 2026-05-07 | 22.65 | 22.69 | 22.56 | 22.59 | -0.324% | 14,645 | +1.543% |
| 2026-05-06 | 22.55 | 22.69 | 22.55 | 22.66 | +0.801% | 38,578 | +1.214% |
| 2026-05-05 | 22.42 | 22.50 | 22.42 | 22.48 | -0.200% | 20,395 | +2.024% |
| 2026-05-04 | 22.56 | 22.61 | 22.45 | 22.52 | +0.178% | 9,953 | +1.820% |
| 2026-05-01 | 22.39 | 22.53 | 22.39 | 22.48 | +1.083% | 57,442 | +2.001% |
| 2026-04-30 | 22.06 | 22.25 | 21.95 | 22.24 | +0.402% | 106,060 | +3.106% |
| 2026-04-29 | 22.09 | 22.16 | 22.04 | 22.16 | +0.135% | 165,800 | +3.521% |
| 2026-04-28 | 22.22 | 22.25 | 22.12 | 22.13 | -1.006% | 106,990 | +3.660% |
| 2026-04-27 | 22.36 | 22.43 | 22.35 | 22.35 | +0.077% | 150,518 | +2.617% |
| 2026-04-24 | 22.14 | 22.33 | 22.07 | 22.33 | +0.961% | 20,150 | +2.696% |
| 2026-04-23 | 22.30 | 22.33 | 22.11 | 22.12 | -2.746% | 213,385 | +3.683% |
| 2026-04-22 | 22.75 | 22.75 | 22.66 | 22.75 | +1.663% | 16,080 | +0.835% |
| 2026-04-21 | 22.72 | 22.74 | 22.37 | 22.37 | -0.518% | 92,549 | +2.512% |
| 2026-04-20 | 22.47 | 22.49 | 22.39 | 22.49 | +0.057% | 127,607 | +1.981% |
| 2026-04-17 | 22.46 | 22.65 | 22.46 | 22.48 | +1.012% | 2,624 | +2.039% |
| 2026-04-16 | 22.31 | 22.31 | 22.25 | 22.25 | +0.459% | 1,767 | +3.072% |
| 2026-04-15 | 21.90 | 22.17 | 21.90 | 22.15 | +2.309% | 15,247 | +3.544% |
| 2026-04-14 | 21.68 | 21.71 | 21.58 | 21.65 | +1.735% | 11,548 | +5.935% |
| 2026-04-13 | 20.70 | 21.29 | 20.70 | 21.28 | +2.460% | 43,783 | +7.774% |
| 2026-04-10 | 20.82 | 20.83 | 20.75 | 20.77 | -0.782% | 43,239 | +10.425% |
| 2026-04-09 | 20.84 | 20.94 | 20.81 | 20.93 | -0.483% | 3,483 | +9.561% |
| 2026-04-08 | 21.25 | 21.25 | 21.04 | 21.04 | +1.801% | 26,183 | +9.033% |
| 2026-04-07 | 20.43 | 20.66 | 20.43 | 20.66 | +0.002% | 20,982 | +10.997% |
| 2026-04-06 | 20.66 | 20.67 | 20.66 | 20.66 | +0.547% | 7,585 | +10.999% |
| 2026-04-02 | 20.50 | 20.55 | 20.49 | 20.55 | +0.146% | 81,247 | +11.606% |
| 2026-04-01 | 20.49 | 20.71 | 20.49 | 20.52 | +0.296% | 6,696 | +11.769% |
| 2026-03-31 | 20.17 | 20.49 | 20.15 | 20.46 | +2.815% | 35,992 | +12.100% |
| 2026-03-30 | 19.95 | 19.98 | 19.86 | 19.90 | +0.857% | 27,006 | +15.255% |
| 2026-03-27 | 20.04 | 20.04 | 19.73 | 19.73 | -3.030% | 7,024 | +16.243% |
| 2026-03-26 | 20.70 | 20.70 | 20.35 | 20.35 | -1.359% | 10,050 | +12.720% |
| 2026-03-25 | 20.89 | 20.89 | 20.63 | 20.63 | -0.255% | 28,250 | +11.188% |
| 2026-03-24 | 20.84 | 20.85 | 20.61 | 20.68 | -2.153% | 24,335 | +10.904% |
| 2026-03-23 | 21.18 | 21.18 | 20.99 | 21.14 | +1.777% | 12,514 | +8.517% |
| 2026-03-20 | 20.94 | 20.94 | 20.77 | 20.77 | -1.708% | 30,454 | +10.445% |
| 2026-03-19 | 21.00 | 21.16 | 21.00 | 21.13 | +0.169% | 9,251 | +8.559% |
| 2026-03-18 | 21.22 | 21.22 | 21.09 | 21.09 | -1.742% | 4,731 | +8.743% |
| 2026-03-17 | 21.51 | 21.51 | 21.46 | 21.46 | +0.051% | 375 | +6.848% |
| 2026-03-16 | 21.48 | 21.50 | 21.45 | 21.45 | +1.316% | 555,470 | +6.903% |
| 2026-03-13 | 21.44 | 21.44 | 21.18 | 21.18 | -0.725% | 2,869 | +8.310% |
| 2026-03-12 | 21.74 | 21.74 | 21.33 | 21.33 | -2.085% | 4,643 | +7.525% |
| 2026-03-11 | 21.70 | 21.78 | 21.70 | 21.78 | +0.160% | 485 | +5.283% |
| 2026-03-10 | 21.91 | 21.92 | 21.75 | 21.75 | -1.042% | 1,023 | +5.451% |
| 2026-03-09 | 21.75 | 22.02 | 21.64 | 21.98 | +0.313% | 32,368 | +4.352% |
| 2026-03-06 | 21.77 | 22.01 | 21.75 | 21.91 | -0.091% | 12,255 | +4.678% |
| 2026-03-05 | 22.09 | 22.15 | 21.88 | 21.93 | -0.095% | 1,159 | +4.583% |
| 2026-03-04 | 21.78 | 22.00 | 21.78 | 21.95 | +1.039% | 114,639 | +4.483% |
| 2026-03-03 | 21.40 | 21.73 | 21.23 | 21.73 | +0.385% | 11,368 | +5.569% |
| 2026-03-02 | 21.52 | 21.74 | 21.52 | 21.64 | -0.151% | 78,039 | +5.975% |
| 2026-02-27 | 21.54 | 21.67 | 21.54 | 21.67 | -0.347% | 356,879 | +5.815% |
| 2026-02-26 | 21.72 | 21.77 | 21.59 | 21.75 | +0.301% | 15,253 | +5.448% |
| 2026-02-25 | 21.67 | 21.69 | 21.67 | 21.68 | +0.689% | 12,371 | +5.765% |
| 2026-02-24 | 21.25 | 21.57 | 21.25 | 21.54 | +1.087% | 6,784 | +6.494% |
| 2026-02-23 | 21.76 | 21.76 | 21.26 | 21.30 | -2.649% | 28,907 | +7.652% |
| 2026-02-20 | 21.83 | 22.02 | 21.83 | 21.88 | +0.497% | 37,659 | +4.800% |
| 2026-02-19 | 21.74 | 21.81 | 21.70 | 21.78 | -0.316% | 7,158 | +5.321% |
| 2026-02-18 | 21.60 | 21.89 | 21.60 | 21.85 | +1.495% | 3,016 | +4.988% |
| 2026-02-17 | 21.59 | 21.59 | 21.44 | 21.52 | +0.028% | 10,372 | +6.557% |
| 2026-02-13 | 21.66 | 21.67 | 21.50 | 21.52 | -0.049% | 16,885 | +6.587% |
| 2026-02-12 | 21.75 | 21.75 | 21.53 | 21.53 | -1.337% | 943 | +6.534% |
| 2026-02-11 | 21.81 | 21.82 | 21.77 | 21.82 | -1.490% | 9,931 | +5.110% |
| 2026-02-10 | 22.24 | 22.24 | 22.15 | 22.15 | -0.243% | 4,452 | +3.544% |
| 2026-02-09 | 22.14 | 22.29 | 22.14 | 22.20 | +0.621% | 35,817 | +3.293% |
| 2026-02-06 | 21.92 | 22.07 | 21.92 | 22.07 | +0.993% | 630,625 | +3.934% |
| 2026-02-05 | 22.03 | 22.12 | 21.85 | 21.85 | -2.415% | 8,608 | +4.966% |
| 2026-02-04 | 22.23 | 22.42 | 22.18 | 22.39 | -0.400% | 23,788 | +2.430% |
| 2026-02-03 | 22.83 | 22.83 | 22.42 | 22.48 | -3.764% | 2,198 | +2.020% |
| 2026-02-02 | 23.58 | 23.58 | 23.36 | 23.36 | +0.109% | 10,407 | -1.819% |
| 2026-01-30 | 23.42 | 23.50 | 23.33 | 23.33 | -0.907% | 42,839 | -1.712% |
| 2026-01-29 | 23.82 | 23.82 | 23.23 | 23.55 | -1.704% | 9,611 | -2.603% |
| 2026-01-28 | 24.14 | 24.16 | 23.96 | 23.96 | -0.066% | 643 | -4.263% |
| 2026-01-27 | 24.02 | 24.05 | 23.96 | 23.97 | -0.384% | 51,495 | -4.326% |
| 2026-01-26 | 24.03 | 24.08 | 24.03 | 24.06 | +0.646% | 4,186 | -4.693% |
| 2026-01-23 | 23.93 | 23.93 | 23.88 | 23.91 | +0.274% | 7,693 | -4.078% |
| 2026-01-22 | 23.86 | 23.89 | 23.81 | 23.84 | +0.369% | 1,217 | -3.815% |
| 2026-01-21 | 23.88 | 23.88 | 23.76 | 23.76 | +0.282% | 1,468 | -3.460% |
| 2026-01-20 | 23.94 | 23.94 | 23.69 | 23.69 | -2.619% | 8,596 | -3.187% |
| 2026-01-16 | 24.26 | 24.35 | 24.26 | 24.33 | +0.112% | 327 | -5.723% |
| 2026-01-15 | 24.43 | 24.43 | 24.30 | 24.30 | -0.642% | 479 | -5.617% |
| 2026-01-14 | 24.53 | 24.53 | 24.30 | 24.46 | -1.356% | 3,134 | -6.223% |
| 2026-01-13 | 24.78 | 24.79 | 24.73 | 24.79 | -1.286% | 19,133 | -7.494% |
| 2026-01-12 | 25.08 | 25.12 | 25.08 | 25.12 | +0.344% | 507 | -8.684% |
| 2026-01-09 | 24.92 | 25.06 | 24.92 | 25.03 | +0.080% | 429 | -8.370% |
| 2026-01-08 | 25.04 | 25.07 | 25.01 | 25.01 | -0.416% | 1,200 | -8.297% |
| 2026-01-07 | 25.18 | 25.20 | 25.11 | 25.11 | +0.321% | 609 | -8.678% |
| 2026-01-06 | 24.90 | 25.03 | 24.87 | 25.03 | +1.682% | 2,900 | -8.385% |
| 2026-01-05 | 24.62 | 24.68 | 24.62 | 24.62 | +0.718% | 8,464 | -6.844% |
| 2026-01-02 | 24.52 | 24.52 | 24.38 | 24.44 | -1.230% | 764 | -6.176% |
| 2025-12-31 | 24.75 | 24.75 | 24.75 | 24.75 | -0.823% | 226 | -7.330% |
| 2025-12-30 | 24.98 | 25.00 | 24.95 | 24.95 | -0.078% | 2,394 | -8.092% |
| 2025-12-29 | 24.99 | 24.99 | 24.97 | 24.97 | -0.251% | 1,325 | -8.164% |
| 2025-12-26 | 24.99 | 25.04 | 24.99 | 25.04 | +0.183% | 150 | -8.394% |
| 2025-12-24 | 25.02 | 25.02 | 24.99 | 24.99 | +0.338% | 135 | -8.226% |
| 2025-12-23 | 24.81 | 24.91 | 24.81 | 24.91 | -0.012% | 2,835 | -7.916% |
| 2025-12-22 | 24.91 | 24.91 | 24.91 | 24.91 | +0.889% | 11 | -7.927% |
| 2025-12-19 | 24.64 | 24.69 | 24.64 | 24.69 | +1.099% | 307 | -7.108% |
| 2025-12-18 | 24.42 | 24.45 | 24.35 | 24.42 | +1.087% | 891 | -6.087% |
| 2025-12-17 | 24.39 | 24.39 | 24.16 | 24.16 | -0.881% | 18,404 | -5.066% |
| 2025-12-16 | 24.34 | 24.37 | 24.34 | 24.37 | +0.169% | 214 | -5.903% |
| 2025-12-15 | 24.32 | 24.33 | 24.32 | 24.33 | -1.008% | 6,503 | -5.744% |
| 2025-12-12 | 24.64 | 24.64 | 24.53 | 24.58 | -1.153% | 1,060 | -6.694% |
| 2025-12-11 | 24.71 | 24.93 | 24.71 | 24.87 | -0.319% | 6,506 | -7.770% |
| 2025-12-10 | 24.82 | 24.95 | 24.82 | 24.95 | +0.539% | 546 | -8.064% |
| 2025-12-09 | 24.81 | 24.81 | 24.81 | 24.81 | +0.195% | 8 | -7.568% |
| 2025-12-08 | 24.77 | 24.77 | 24.73 | 24.76 | -0.504% | 714 | -7.387% |
| 2025-12-05 | 25.02 | 25.02 | 24.86 | 24.89 | +0.667% | 569 | -7.854% |
| 2025-12-04 | 24.72 | 24.79 | 24.71 | 24.73 | -0.501% | 2,118 | -7.240% |
| 2025-12-03 | 24.85 | 24.85 | 24.85 | 24.85 | +0.241% | 17 | -7.705% |
| 2025-12-02 | 24.87 | 24.89 | 24.79 | 24.79 | +0.191% | 12,852 | -7.482% |
| 2025-12-01 | 24.82 | 24.83 | 24.74 | 24.74 | -0.854% | 124,292 | -7.306% |
| 2025-11-28 | 24.95 | 24.96 | 24.95 | 24.96 | +0.072% | 2,014 | -8.097% |
| 2025-11-26 | 24.99 | 25.02 | 24.94 | 24.94 | +0.456% | 11,842 | -8.031% |
| 2025-11-25 | 24.48 | 24.82 | 24.48 | 24.82 | +1.241% | 188 | -7.611% |
| 2025-11-24 | 24.37 | 24.52 | 24.37 | 24.52 | +1.727% | 611 | -6.465% |
| 2025-11-21 | 23.89 | 24.10 | 23.89 | 24.10 | +0.979% | 172 | -4.849% |
| 2025-11-20 | 24.12 | 24.12 | 23.87 | 23.87 | -1.752% | 1,034 | -3.918% |
| 2025-11-19 | 24.24 | 24.30 | 24.15 | 24.30 | +0.604% | 8,014 | -5.601% |
| 2025-11-18 | 24.16 | 24.18 | 24.03 | 24.15 | -0.594% | 49,866 | -5.031% |
| 2025-11-17 | 24.54 | 24.54 | 24.29 | 24.29 | -1.411% | 4,635 | -5.596% |
| 2025-11-14 | 24.49 | 24.69 | 24.49 | 24.64 | -0.157% | 47,094 | -6.928% |
| 2025-11-13 | 24.69 | 24.73 | 24.64 | 24.68 | -1.893% | 34,465 | -7.074% |
| 2025-11-12 | 25.16 | 25.16 | 25.16 | 25.16 | -0.066% | 26 | -8.834% |
| 2025-11-11 | 25.09 | 25.17 | 25.03 | 25.17 | +0.555% | 10,220 | -8.894% |
| 2025-11-10 | 25.03 | 25.03 | 25.03 | 25.03 | +1.249% | 30,431 | -8.388% |
| 2025-11-07 | 24.41 | 24.73 | 24.41 | 24.73 | -0.416% | 239 | -7.244% |
| 2025-11-06 | 24.82 | 24.83 | 24.82 | 24.83 | -1.860% | 139 | -7.630% |
| 2025-11-05 | 25.24 | 25.31 | 25.19 | 25.30 | +0.395% | 2,204 | -9.348% |
| 2025-11-04 | 25.49 | 25.49 | 25.18 | 25.20 | -2.058% | 338 | -8.990% |
| 2025-11-03 | 25.67 | 25.73 | 25.67 | 25.73 | +0.417% | 175 | -10.862% |
| 2025-10-31 | 25.72 | 25.72 | 25.62 | 25.62 | +0.957% | 108 | -10.491% |
| 2025-10-30 | 25.50 | 25.50 | 25.38 | 25.38 | -0.979% | 115 | -9.634% |
| 2025-10-29 | 25.63 | 25.63 | 25.63 | 25.63 | -1.013% | 3 | -10.519% |
| 2025-10-28 | 25.83 | 25.89 | 25.80 | 25.89 | +0.586% | 2,503 | -11.426% |
| 2025-10-27 | 25.69 | 25.74 | 25.68 | 25.74 | +0.865% | 2,075 | -10.907% |
| 2025-10-24 | 25.56 | 25.59 | 25.52 | 25.52 | +0.967% | 1,587 | -10.136% |
| 2025-10-23 | 25.23 | 25.28 | 24.97 | 25.28 | +0.593% | 34,686 | -9.267% |
| 2025-10-22 | 25.12 | 25.13 | 25.12 | 25.13 | -0.581% | 1,034 | -8.729% |
| 2025-10-21 | 25.28 | 25.28 | 25.28 | 25.28 | +0.382% | 3 | -9.260% |
| 2025-10-20 | 25.13 | 25.18 | 25.13 | 25.18 | +0.564% | 4,753 | -8.913% |
| 2025-10-17 | 25.04 | 25.04 | 25.04 | 25.04 | -0.081% | 3 | -8.399% |
| 2025-10-16 | 25.35 | 25.35 | 25.06 | 25.06 | -0.304% | 183 | -8.473% |
| 2025-10-15 | 25.13 | 25.13 | 25.13 | 25.13 | +0.070% | 175 | -8.752% |
| 2025-10-14 | 24.96 | 25.12 | 24.93 | 25.12 | -0.495% | 5,863 | -8.688% |
| 2025-10-13 | 25.16 | 25.27 | 25.16 | 25.24 | +1.774% | 3,120 | -9.140% |
| 2025-10-10 | 24.84 | 24.84 | 24.80 | 24.80 | -2.491% | 155 | -7.528% |
| 2025-10-09 | 25.44 | 25.44 | 25.44 | 25.44 | -0.117% | 719 | -9.831% |
| 2025-10-08 | 25.45 | 25.47 | 25.45 | 25.47 | +0.199% | 540 | -9.937% |
| 2025-10-07 | 25.42 | 25.42 | 25.41 | 25.41 | -0.198% | 1,684 | -9.758% |
| 2025-10-06 | 25.47 | 25.47 | 25.47 | 25.47 | +0.552% | 0 | -9.937% |
| 2025-10-03 | 25.44 | 25.44 | 25.33 | 25.33 | +0.446% | 1,525 | -9.439% |
| 2025-10-02 | 25.16 | 25.21 | 25.16 | 25.21 | +0.339% | 259 | -9.035% |
| 2025-10-01 | 25.05 | 25.17 | 25.05 | 25.13 | +0.390% | 3,128 | -8.727% |
| 2025-09-30 | 24.87 | 25.03 | 24.87 | 25.03 | 0.000% | 31,668 | -8.372% |