PCLN
Pictet Cleaner Planet ETF
stockNYSEETF
At CloseOct 2, 2026 11:02:12 AM EDT
31.56USD0.000%(+31.56)102
PCLN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.51 | 31.51 | 31.51 | 31.51 | +2.115% | 102 | 0.000% |
| 2026-10-01 | 30.86 | 30.86 | 30.86 | 30.86 | +1.257% | 106 | +2.115% |
| 2026-09-30 | 30.48 | 30.48 | 30.48 | 30.48 | -0.184% | 28 | +3.398% |
| 2026-09-29 | 30.58 | 30.58 | 30.53 | 30.53 | +1.058% | 159 | +3.208% |
| 2026-09-28 | 30.21 | 30.21 | 30.21 | 30.21 | -0.592% | 22 | +4.300% |
| 2026-09-25 | 30.39 | 30.39 | 30.39 | 30.39 | +1.335% | 24 | +3.683% |
| 2026-09-24 | 29.99 | 29.99 | 29.99 | 29.99 | -0.673% | 16 | +5.066% |
| 2026-09-23 | 30.20 | 30.20 | 30.20 | 30.20 | -1.079% | 12 | +4.359% |
| 2026-09-22 | 30.53 | 30.53 | 30.53 | 30.53 | +1.356% | 17 | +3.233% |
| 2026-09-21 | 30.12 | 30.12 | 30.12 | 30.12 | +1.913% | 13 | +4.633% |
| 2026-09-18 | 29.55 | 29.55 | 29.55 | 29.55 | +1.115% | 19 | +6.635% |
| 2026-09-17 | 29.23 | 29.23 | 29.23 | 29.23 | +1.511% | 17 | +7.824% |
| 2026-09-16 | 28.79 | 28.79 | 28.79 | 28.79 | -0.042% | 12 | +9.453% |
| 2026-09-15 | 28.80 | 28.80 | 28.80 | 28.80 | -0.662% | 16 | +9.408% |
| 2026-09-14 | 29.00 | 29.00 | 29.00 | 29.00 | -3.511% | 12 | +8.683% |
| 2026-09-11 | 30.17 | 30.28 | 30.05 | 30.05 | +1.722% | 19,657 | +4.867% |
| 2026-09-10 | 29.54 | 29.54 | 29.54 | 29.54 | -1.434% | 12 | +6.673% |
| 2026-09-09 | 29.97 | 29.97 | 29.97 | 29.97 | -1.023% | 16 | +5.143% |
| 2026-09-08 | 30.28 | 30.28 | 30.28 | 30.28 | +0.613% | 12 | +4.068% |
| 2026-09-04 | 30.10 | 30.10 | 30.10 | 30.10 | +1.135% | 13 | +4.706% |
| 2026-09-03 | 29.76 | 29.76 | 29.76 | 29.76 | +0.317% | 12 | +5.894% |
| 2026-09-02 | 29.67 | 29.67 | 29.67 | 29.67 | -0.184% | 64 | +6.229% |
| 2026-09-01 | 29.72 | 29.72 | 29.72 | 29.72 | -2.133% | 52 | +6.034% |
| 2026-08-31 | 30.37 | 30.37 | 30.37 | 30.37 | -0.625% | 21 | +3.772% |
| 2026-08-28 | 30.56 | 30.56 | 30.56 | 30.56 | -1.491% | 12 | +3.123% |
| 2026-08-27 | 31.02 | 31.02 | 31.02 | 31.02 | +0.589% | 16 | +1.586% |
| 2026-08-26 | 30.84 | 30.84 | 30.84 | 30.84 | +0.569% | 55 | +2.184% |
| 2026-08-25 | 30.67 | 30.67 | 30.67 | 30.67 | +0.410% | 21 | +2.765% |
| 2026-08-24 | 30.60 | 30.60 | 30.54 | 30.54 | -0.937% | 173 | +3.187% |
| 2026-08-21 | 30.83 | 30.83 | 30.83 | 30.83 | +0.309% | 24 | +2.220% |
| 2026-08-20 | 30.73 | 30.73 | 30.73 | 30.73 | -0.275% | 18 | +2.536% |
| 2026-08-19 | 30.82 | 30.82 | 30.82 | 30.82 | -0.575% | 58 | +2.254% |
| 2026-08-18 | 31.00 | 31.00 | 31.00 | 31.00 | -3.085% | 28 | +1.666% |
| 2026-08-17 | 32.12 | 32.12 | 31.98 | 31.98 | +0.322% | 577 | -1.470% |
| 2026-08-14 | 31.88 | 31.88 | 31.88 | 31.88 | -0.760% | 93 | -1.153% |
| 2026-08-13 | 32.22 | 32.22 | 32.13 | 32.13 | +0.000% | 134 | -1.904% |
| 2026-08-12 | 32.13 | 32.13 | 32.13 | 32.13 | +0.717% | 55 | -1.904% |
| 2026-08-11 | 31.90 | 31.90 | 31.90 | 31.90 | +0.427% | 25 | -1.200% |
| 2026-08-10 | 31.76 | 31.76 | 31.76 | 31.76 | -0.559% | 77 | -0.779% |
| 2026-08-07 | 31.94 | 31.94 | 31.94 | 31.94 | +1.433% | 207 | -1.333% |
| 2026-08-06 | 31.49 | 31.49 | 31.49 | 31.49 | -0.338% | 12 | +0.080% |
| 2026-08-05 | 31.59 | 31.59 | 31.59 | 31.59 | -0.250% | 67 | -0.258% |
| 2026-08-04 | 31.67 | 31.67 | 31.67 | 31.67 | +2.928% | 19 | -0.508% |
| 2026-08-03 | 30.77 | 30.77 | 30.77 | 30.77 | +1.102% | 12 | +2.405% |
| 2026-07-31 | 30.44 | 30.44 | 30.44 | 30.44 | +0.641% | 58 | +3.534% |
| 2026-07-30 | 30.24 | 30.24 | 30.24 | 30.24 | +3.727% | 23 | +4.198% |
| 2026-07-29 | 29.39 | 29.39 | 29.16 | 29.16 | -2.836% | 160 | +8.082% |
| 2026-07-28 | 30.01 | 30.01 | 30.01 | 30.01 | -1.678% | 38 | +5.017% |
| 2026-07-27 | 30.52 | 30.52 | 30.52 | 30.52 | -0.265% | 65 | +3.255% |
| 2026-07-24 | 30.60 | 30.60 | 30.60 | 30.60 | -1.048% | 25 | +2.981% |
| 2026-07-23 | 31.16 | 31.16 | 30.93 | 30.93 | -0.381% | 155 | +1.901% |
| 2026-07-22 | 31.04 | 31.04 | 31.04 | 31.04 | +0.137% | 68 | +1.513% |
| 2026-07-21 | 31.07 | 31.07 | 31.00 | 31.00 | +2.169% | 114 | +1.653% |
| 2026-07-20 | 30.63 | 30.63 | 30.34 | 30.34 | -0.566% | 117 | +3.857% |
| 2026-07-17 | 30.61 | 30.61 | 30.47 | 30.52 | -1.471% | 293 | +3.269% |
| 2026-07-16 | 31.26 | 31.26 | 30.97 | 30.97 | -1.504% | 139 | +1.751% |
| 2026-07-15 | 31.31 | 31.44 | 31.31 | 31.44 | -0.742% | 124 | +0.221% |
| 2026-07-14 | 31.68 | 31.68 | 31.68 | 31.68 | +1.129% | 19 | -0.522% |
| 2026-07-13 | 31.32 | 31.32 | 31.32 | 31.32 | -2.097% | 15 | +0.601% |
| 2026-07-10 | 32.00 | 32.00 | 32.00 | 32.00 | +0.034% | 12 | -1.508% |
| 2026-07-09 | 31.98 | 31.98 | 31.98 | 31.98 | +1.552% | 20 | -1.475% |
| 2026-07-08 | 31.50 | 31.50 | 31.50 | 31.50 | +0.277% | 14 | +0.054% |
| 2026-07-07 | 31.41 | 31.41 | 31.41 | 31.41 | -2.650% | 45 | +0.332% |
| 2026-07-06 | 32.26 | 32.26 | 32.26 | 32.26 | +1.403% | 16 | -2.327% |
| 2026-07-02 | 32.49 | 32.49 | 31.82 | 31.82 | -2.277% | 210 | -0.957% |
| 2026-07-01 | 32.67 | 32.67 | 32.56 | 32.56 | -3.120% | 117 | -3.212% |
| 2026-06-30 | 33.61 | 33.61 | 33.61 | 33.61 | +2.592% | 14 | -6.232% |
| 2026-06-29 | 29.59 | 32.76 | 29.59 | 32.76 | +1.854% | 1,213 | -3.801% |
| 2026-06-26 | 32.16 | 32.16 | 32.16 | 32.16 | -2.557% | 12 | -2.017% |
| 2026-06-25 | 33.01 | 33.01 | 33.01 | 33.01 | +2.253% | 12 | -4.523% |
| 2026-06-24 | 32.28 | 32.28 | 32.28 | 32.28 | +0.139% | 19 | -2.372% |
| 2026-06-23 | 32.23 | 32.23 | 32.23 | 32.23 | -4.241% | 9 | -2.236% |
| 2026-06-22 | 33.66 | 33.66 | 33.66 | 33.66 | +0.885% | 6 | -6.382% |
| 2026-06-18 | 33.37 | 33.37 | 33.37 | 33.37 | +2.655% | 39 | -5.553% |
| 2026-06-17 | 32.50 | 32.50 | 32.50 | 32.50 | -0.209% | 12 | -3.046% |
| 2026-06-16 | 32.57 | 32.57 | 32.57 | 32.57 | -1.389% | 253 | -3.248% |
| 2026-06-15 | 33.03 | 33.03 | 33.03 | 33.03 | +2.333% | 14 | -4.592% |
| 2026-06-12 | 32.28 | 32.28 | 32.28 | 32.28 | +0.338% | 16 | -2.366% |
| 2026-06-11 | 32.17 | 32.17 | 32.17 | 32.17 | +3.734% | 15 | -2.036% |
| 2026-06-10 | 31.01 | 31.01 | 31.01 | 31.01 | -2.350% | 25 | +1.622% |
| 2026-06-09 | 31.76 | 31.76 | 31.76 | 31.76 | -0.042% | 19 | -0.766% |
| 2026-06-08 | 31.77 | 31.77 | 31.77 | 31.77 | +1.707% | 24 | -0.808% |
| 2026-06-05 | 31.24 | 31.24 | 31.24 | 31.24 | -5.112% | 22 | +0.885% |
| 2026-06-04 | 32.50 | 32.92 | 32.49 | 32.92 | +0.314% | 327 | -4.272% |
| 2026-06-03 | 32.82 | 32.82 | 32.82 | 32.82 | +0.522% | 7 | -3.972% |
| 2026-06-02 | 32.65 | 32.65 | 32.65 | 32.65 | +3.505% | 17 | -3.470% |
| 2026-06-01 | 31.54 | 31.54 | 31.54 | 31.54 | +1.072% | 25 | -0.087% |
| 2026-05-29 | 31.21 | 31.21 | 31.21 | 31.21 | -0.074% | 9 | +0.984% |
| 2026-05-28 | 31.23 | 31.23 | 31.23 | 31.23 | +0.609% | 11 | +0.910% |
| 2026-05-27 | 31.04 | 31.04 | 31.04 | 31.04 | -0.504% | 85 | +1.524% |
| 2026-05-26 | 31.14 | 31.20 | 31.14 | 31.20 | +2.073% | 134 | +1.013% |
| 2026-05-22 | 30.56 | 30.56 | 30.56 | 30.56 | +1.598% | 153 | +3.107% |
| 2026-05-21 | 30.18 | 30.18 | 30.08 | 30.08 | +0.452% | 413 | +4.755% |
| 2026-05-20 | 29.95 | 29.95 | 29.95 | 29.95 | +2.429% | 310 | +5.228% |
| 2026-05-19 | 29.24 | 29.24 | 29.24 | 29.24 | -1.232% | 5 | +7.783% |
| 2026-05-18 | 29.60 | 29.60 | 29.60 | 29.60 | -0.729% | 7 | +6.455% |
| 2026-05-15 | 29.82 | 29.82 | 29.82 | 29.82 | -2.215% | 6 | +5.679% |
| 2026-05-14 | 30.50 | 30.50 | 30.50 | 30.50 | +1.042% | 166 | +3.338% |
| 2026-05-13 | 30.18 | 30.18 | 30.18 | 30.18 | +1.424% | 85 | +4.415% |
| 2026-05-12 | 29.76 | 29.76 | 29.76 | 29.76 | -1.622% | 9 | +5.901% |
| 2026-05-11 | 30.25 | 30.25 | 30.25 | 30.25 | +0.175% | 33 | +4.184% |
| 2026-05-08 | 30.20 | 30.20 | 30.20 | 30.20 | +1.535% | 14 | +4.366% |
| 2026-05-07 | 29.74 | 29.74 | 29.74 | 29.74 | -2.177% | 9 | +5.968% |
| 2026-05-06 | 30.40 | 30.40 | 30.40 | 30.40 | +2.043% | 6 | +3.662% |
| 2026-05-05 | 29.82 | 29.82 | 29.79 | 29.79 | +1.660% | 210 | +5.780% |
| 2026-05-04 | 29.30 | 29.30 | 29.30 | 29.30 | -0.694% | 9 | +7.536% |
| 2026-05-01 | 29.51 | 29.51 | 29.51 | 29.51 | -0.016% | 18 | +6.789% |
| 2026-04-30 | 29.51 | 29.51 | 29.51 | 29.51 | +2.346% | 5 | +6.772% |
| 2026-04-29 | 28.84 | 28.84 | 28.84 | 28.84 | +0.539% | 5 | +9.277% |
| 2026-04-28 | 28.68 | 28.68 | 28.68 | 28.68 | -2.019% | 12 | +9.866% |
| 2026-04-27 | 29.27 | 29.27 | 29.27 | 29.27 | -1.074% | 119 | +7.648% |
| 2026-04-24 | 29.59 | 29.59 | 29.59 | 29.59 | +1.212% | 53 | +6.492% |
| 2026-04-23 | 29.24 | 29.24 | 29.24 | 29.24 | +0.776% | 24 | +7.783% |
| 2026-04-22 | 29.01 | 29.01 | 29.01 | 29.01 | +1.090% | 8 | +8.619% |
| 2026-04-21 | 28.70 | 28.70 | 28.70 | 28.70 | -0.336% | 7 | +9.803% |
| 2026-04-20 | 28.72 | 28.80 | 28.72 | 28.80 | +0.713% | 228 | +9.434% |
| 2026-04-17 | 28.59 | 28.59 | 28.59 | 28.59 | +2.193% | 11 | +10.214% |
| 2026-04-16 | 28.09 | 28.12 | 27.98 | 27.98 | -0.010% | 521 | +12.631% |
| 2026-04-15 | 27.98 | 27.98 | 27.98 | 27.98 | -0.375% | 42 | +12.619% |
| 2026-04-14 | 28.09 | 28.09 | 28.09 | 28.09 | +0.705% | 8 | +12.198% |
| 2026-04-13 | 27.89 | 27.89 | 27.89 | 27.89 | +1.201% | 56 | +12.988% |
| 2026-04-10 | 27.56 | 27.56 | 27.56 | 27.56 | +0.791% | 2 | +14.345% |
| 2026-04-09 | 27.34 | 27.34 | 27.34 | 27.34 | +0.751% | 44 | +15.249% |
| 2026-04-08 | 27.20 | 27.20 | 27.14 | 27.14 | +4.746% | 492 | +16.115% |
| 2026-04-07 | 25.91 | 25.91 | 25.91 | 25.91 | +0.021% | 12 | +21.626% |
| 2026-04-06 | 25.90 | 25.90 | 25.90 | 25.90 | +0.499% | 2 | +21.652% |
| 2026-04-02 | 25.78 | 25.78 | 25.78 | 25.78 | -0.617% | 4 | +22.258% |
| 2026-04-01 | 25.94 | 25.94 | 25.94 | 25.94 | +1.797% | 2 | +21.504% |
| 2026-03-31 | 25.48 | 25.48 | 25.48 | 25.48 | +3.974% | 3 | +23.687% |
| 2026-03-30 | 24.50 | 24.50 | 24.50 | 24.50 | -1.550% | 2 | +28.602% |
| 2026-03-27 | 24.89 | 24.89 | 24.89 | 24.89 | -1.601% | 9 | +26.608% |
| 2026-03-26 | 25.30 | 25.30 | 25.30 | 25.30 | -3.225% | 42 | +24.581% |
| 2026-03-25 | 26.14 | 26.14 | 26.14 | 26.14 | +0.773% | 2 | +20.563% |
| 2026-03-24 | 25.97 | 25.97 | 25.94 | 25.94 | +0.428% | 126 | +21.495% |
| 2026-03-23 | 25.83 | 25.83 | 25.83 | 25.83 | +2.146% | 3 | +22.015% |
| 2026-03-20 | 25.28 | 25.28 | 25.28 | 25.28 | -1.907% | 10 | +24.634% |
| 2026-03-19 | 25.78 | 25.78 | 25.78 | 25.78 | +0.164% | 9 | +22.258% |
| 2026-03-18 | 25.73 | 25.73 | 25.73 | 25.73 | -1.392% | 34 | +22.458% |
| 2026-03-17 | 26.10 | 26.10 | 26.10 | 26.10 | +0.514% | 18 | +20.753% |
| 2026-03-16 | 25.96 | 25.96 | 25.96 | 25.96 | +1.199% | 2 | +21.373% |
| 2026-03-13 | 25.66 | 25.66 | 25.66 | 25.66 | -0.317% | 22 | +22.829% |
| 2026-03-12 | 25.74 | 25.74 | 25.74 | 25.74 | -2.203% | 2 | +22.439% |
| 2026-03-11 | 26.32 | 26.32 | 26.32 | 26.32 | +0.190% | 2 | +19.741% |
| 2026-03-10 | 26.27 | 26.27 | 26.27 | 26.27 | +0.003% | 4 | +19.969% |
| 2026-03-09 | 26.27 | 26.27 | 26.27 | 26.27 | +1.709% | 59 | +19.973% |
| 2026-03-06 | 25.83 | 25.83 | 25.83 | 25.83 | -2.222% | 98 | +22.023% |
| 2026-03-05 | 26.41 | 26.41 | 26.41 | 26.41 | -1.698% | 6 | +19.312% |
| 2026-03-04 | 26.87 | 26.87 | 26.87 | 26.87 | +1.052% | 7 | +17.286% |
| 2026-03-03 | 26.59 | 26.59 | 26.59 | 26.59 | -3.025% | 5 | +18.520% |
| 2026-03-02 | 27.42 | 27.42 | 27.42 | 27.42 | -0.556% | 40 | +14.935% |
| 2026-02-27 | 27.57 | 27.57 | 27.57 | 27.57 | -0.103% | 36 | +14.297% |
| 2026-02-26 | 27.46 | 27.60 | 27.46 | 27.60 | -1.268% | 597 | +14.179% |
| 2026-02-25 | 27.95 | 27.95 | 27.95 | 27.95 | +0.599% | 19 | +12.731% |
| 2026-02-24 | 27.79 | 27.79 | 27.79 | 27.79 | +1.286% | 50 | +13.406% |
| 2026-02-23 | 27.44 | 27.44 | 27.44 | 27.44 | -1.111% | 86 | +14.865% |
| 2026-02-20 | 27.74 | 27.74 | 27.74 | 27.74 | +0.574% | 3 | +13.589% |
| 2026-02-19 | 27.58 | 27.58 | 27.58 | 27.58 | -0.717% | 98 | +14.241% |
| 2026-02-18 | 27.91 | 27.91 | 27.78 | 27.78 | +0.885% | 1,529 | +13.422% |
| 2026-02-17 | 27.54 | 27.54 | 27.54 | 27.54 | -0.159% | 6 | +14.426% |
| 2026-02-13 | 27.58 | 27.58 | 27.58 | 27.58 | +1.275% | 25 | +14.244% |
| 2026-02-12 | 27.24 | 27.24 | 27.24 | 27.24 | -2.228% | 14 | +15.700% |
| 2026-02-11 | 27.86 | 27.86 | 27.86 | 27.86 | +1.154% | 128 | +13.122% |
| 2026-02-10 | 27.43 | 27.55 | 27.43 | 27.54 | +0.437% | 597 | +14.427% |
| 2026-02-09 | 27.42 | 27.42 | 27.42 | 27.42 | +1.175% | 5 | +14.927% |
| 2026-02-06 | 27.10 | 27.10 | 27.10 | 27.10 | +3.187% | 403 | +16.277% |
| 2026-02-05 | 26.26 | 26.26 | 26.26 | 26.26 | -0.436% | 46 | +19.983% |
| 2026-02-04 | 26.38 | 26.38 | 26.38 | 26.38 | -0.316% | 6 | +19.460% |
| 2026-02-03 | 26.46 | 26.46 | 26.46 | 26.46 | -1.610% | 4 | +19.083% |
| 2026-02-02 | 26.90 | 26.90 | 26.90 | 26.90 | +0.547% | 6 | +17.165% |
| 2026-01-30 | 26.75 | 26.75 | 26.75 | 26.75 | -2.011% | 3 | +17.805% |
| 2026-01-29 | 27.30 | 27.30 | 27.30 | 27.30 | -0.394% | 16 | +15.436% |
| 2026-01-28 | 27.41 | 27.41 | 27.41 | 27.41 | +0.318% | 3 | +14.981% |
| 2026-01-27 | 27.32 | 27.32 | 27.32 | 27.32 | +0.897% | 6 | +15.347% |
| 2026-01-26 | 27.08 | 27.08 | 27.08 | 27.08 | +0.676% | 3 | +16.382% |
| 2026-01-23 | 26.90 | 26.90 | 26.90 | 26.90 | -0.238% | 14 | +17.169% |
| 2026-01-22 | 26.96 | 26.96 | 26.96 | 26.96 | +0.406% | 19 | +16.890% |
| 2026-01-21 | 26.85 | 26.85 | 26.85 | 26.85 | +1.928% | 3 | +17.364% |
| 2026-01-20 | 26.51 | 26.51 | 26.26 | 26.34 | -2.218% | 404 | +19.628% |
| 2026-01-16 | 26.94 | 26.94 | 26.94 | 26.94 | +0.533% | 14 | +16.974% |
| 2026-01-15 | 26.80 | 26.80 | 26.80 | 26.80 | +1.871% | 16 | +17.598% |
| 2026-01-14 | 26.20 | 26.31 | 26.20 | 26.31 | -0.716% | 385 | +19.799% |
| 2026-01-13 | 26.49 | 26.49 | 26.49 | 26.49 | -0.051% | 8 | +18.941% |
| 2026-01-12 | 26.51 | 26.51 | 26.51 | 26.51 | +0.197% | 32 | +18.880% |
| 2026-01-09 | 26.46 | 26.46 | 26.46 | 26.46 | +2.425% | 7 | +19.115% |
| 2026-01-08 | 25.83 | 25.83 | 25.83 | 25.83 | -0.868% | 3 | +22.003% |
| 2026-01-07 | 26.06 | 26.06 | 26.06 | 26.06 | -1.186% | 4 | +20.944% |
| 2026-01-06 | 26.37 | 26.37 | 26.37 | 26.37 | +1.693% | 26 | +19.509% |
| 2026-01-05 | 25.93 | 25.93 | 25.93 | 25.93 | +1.589% | 15 | +21.533% |
| 2026-01-02 | 25.52 | 25.52 | 25.52 | 25.52 | +1.895% | 5 | +23.464% |
| 2025-12-31 | 25.05 | 25.05 | 25.05 | 25.05 | -0.807% | 65 | +25.804% |
| 2025-12-30 | 25.25 | 25.25 | 25.25 | 25.25 | -0.139% | 22 | +24.789% |
| 2025-12-29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.347% | 13 | +24.616% |
| 2025-12-26 | 25.38 | 25.38 | 25.38 | 25.38 | +0.193% | 4 | +24.184% |
| 2025-12-24 | 25.33 | 25.33 | 25.33 | 25.33 | +0.151% | 6 | +24.423% |
| 2025-12-23 | 25.25 | 25.29 | 25.23 | 25.29 | +0.175% | 201 | +24.611% |
| 2025-12-22 | 25.25 | 25.25 | 25.25 | 25.25 | +0.871% | 36 | +24.828% |
| 2025-12-19 | 25.03 | 25.03 | 25.03 | 25.03 | +0.697% | 43 | +25.916% |
| 2025-12-18 | 25.10 | 25.10 | 24.85 | 24.85 | +1.280% | 121 | +26.794% |
| 2025-12-17 | 25.14 | 25.14 | 24.54 | 24.54 | -2.389% | 442 | +28.417% |
| 2025-12-16 | 25.14 | 25.14 | 25.14 | 25.14 | -0.182% | 20 | +25.349% |
| 2025-12-15 | 25.19 | 25.19 | 25.19 | 25.19 | +0.157% | 3 | +25.121% |
| 2025-12-12 | 25.26 | 25.26 | 25.15 | 25.15 | -2.577% | 405 | +25.317% |
| 2025-12-11 | 25.81 | 25.81 | 25.81 | 25.81 | +0.236% | 32 | +22.088% |
| 2025-12-10 | 25.75 | 25.75 | 25.75 | 25.75 | +1.463% | 86 | +22.376% |
| 2025-12-09 | 25.38 | 25.38 | 25.38 | 25.38 | -0.390% | 0 | +24.167% |
| 2025-12-08 | 25.48 | 25.48 | 25.48 | 25.48 | -0.382% | 0 | +23.682% |
| 2025-12-05 | 25.58 | 25.58 | 25.58 | 25.58 | +0.153% | 2 | +23.210% |
| 2025-12-04 | 25.54 | 25.54 | 25.54 | 25.54 | -0.408% | 10 | +23.399% |
| 2025-12-03 | 25.64 | 25.64 | 25.64 | 25.64 | +1.492% | 0 | +22.896% |
| 2025-12-02 | 25.48 | 25.48 | 25.27 | 25.27 | +0.940% | 101 | +24.730% |
| 2025-12-01 | 25.03 | 25.03 | 25.03 | 25.03 | -0.478% | 11 | +25.903% |
| 2025-11-28 | 25.15 | 25.15 | 25.15 | 25.15 | +0.749% | 12 | +25.301% |
| 2025-11-26 | 24.96 | 24.96 | 24.96 | 24.96 | +1.515% | 46 | +26.240% |
| 2025-11-25 | 24.59 | 24.59 | 24.59 | 24.59 | +1.382% | 3 | +28.152% |
| 2025-11-24 | 24.26 | 24.26 | 24.26 | 24.26 | +1.470% | 94 | +29.922% |
| 2025-11-21 | 23.90 | 23.90 | 23.90 | 23.90 | +0.771% | 6 | +31.832% |
| 2025-11-20 | 23.72 | 23.72 | 23.72 | 23.72 | -2.239% | 25 | +32.849% |
| 2025-11-19 | 24.26 | 24.26 | 24.26 | 24.26 | +0.959% | 19 | +29.874% |
| 2025-11-18 | 24.03 | 24.03 | 24.03 | 24.03 | -0.899% | 13 | +31.120% |
| 2025-11-17 | 25.00 | 25.00 | 24.25 | 24.25 | -1.239% | 131 | +29.940% |
| 2025-11-14 | 24.56 | 24.56 | 24.56 | 24.56 | -0.665% | 53 | +28.331% |
| 2025-11-13 | 24.72 | 24.72 | 24.72 | 24.72 | -1.771% | 0 | +27.477% |
| 2025-11-12 | 25.17 | 25.17 | 25.17 | 25.17 | -0.248% | 25 | +25.219% |
| 2025-11-10 | 25.23 | 25.23 | 25.23 | 25.23 | +1.469% | 4 | +24.909% |
| 2025-11-07 | 24.81 | 24.86 | 24.81 | 24.86 | -0.359% | 346 | +26.743% |
| 2025-11-06 | 24.95 | 24.95 | 24.95 | 24.95 | -1.453% | 3 | +26.289% |
| 2025-11-05 | 25.32 | 25.32 | 25.32 | 25.32 | +1.288% | 21 | +24.454% |
| 2025-11-04 | 25.00 | 25.00 | 25.00 | 25.00 | -1.941% | 15 | +26.056% |
| 2025-11-03 | 25.49 | 25.49 | 25.49 | 25.49 | -0.198% | 26 | +23.610% |
| 2025-10-31 | 25.54 | 25.54 | 25.54 | 25.54 | +0.471% | 128 | +23.365% |
| 2025-10-30 | 25.43 | 25.43 | 25.43 | 25.43 | -0.679% | 3 | +23.946% |
| 2025-10-29 | 25.60 | 25.60 | 25.60 | 25.60 | -0.246% | 50 | +23.105% |
| 2025-10-28 | 25.66 | 25.66 | 25.66 | 25.66 | -0.973% | 19 | +22.803% |
| 2025-10-27 | 26.00 | 26.00 | 25.91 | 25.91 | +0.929% | 1,234 | +21.608% |
| 2025-10-24 | 25.75 | 25.75 | 25.68 | 25.68 | +0.970% | 140 | +22.738% |
| 2025-10-23 | 25.43 | 25.43 | 25.43 | 25.43 | +1.278% | 7 | +23.929% |
| 2025-10-22 | 25.11 | 25.11 | 25.11 | 25.11 | -1.441% | 20 | +25.512% |
| 2025-10-21 | 25.47 | 25.47 | 25.47 | 25.47 | -0.078% | 10 | +23.703% |
| 2025-10-20 | 25.52 | 25.53 | 25.49 | 25.49 | +1.088% | 9,614 | +23.606% |
| 2025-10-17 | 25.16 | 25.22 | 25.12 | 25.22 | +0.069% | 4,328 | +24.951% |
| 2025-10-16 | 25.20 | 25.39 | 25.20 | 25.20 | -98.677% | 100,257 | +25.038% |
| 2018-02-26 | 1,905.95 | 1,923.22 | 1,897.66 | 1,905.64 | -0.072% | 570,074 | -98.346% |
| 2018-02-23 | 1,889.73 | 1,907.81 | 1,875.16 | 1,907.02 | +1.592% | 555,264 | -98.348% |
| 2018-02-22 | 1,884.19 | 1,907.75 | 1,870.72 | 1,877.14 | -0.188% | 432,450 | -98.321% |
| 2018-02-21 | 1,913.42 | 1,916.04 | 1,880.66 | 1,880.68 | -0.736% | 518,735 | -98.324% |
| 2018-02-20 | 1,883.07 | 1,915.32 | 1,880.93 | 1,894.62 | +0.510% | 407,957 | -98.337% |
| 2018-02-16 | 1,874.62 | 1,926.87 | 1,868.68 | 1,885.00 | +0.789% | 559,426 | -98.328% |
| 2018-02-15 | 1,850.86 | 1,875.82 | 1,836.09 | 1,870.25 | +2.851% | 491,255 | -98.315% |
| 2018-02-14 | 1,784.22 | 1,825.83 | 1,773.02 | 1,818.41 | +1.143% | 452,419 | -98.267% |
| 2018-02-13 | 1,779.23 | 1,804.83 | 1,762.00 | 1,797.86 | +0.439% | 375,764 | -98.247% |
| 2018-02-12 | 1,773.99 | 1,801.69 | 1,732.35 | 1,790.00 | +1.416% | 682,342 | -98.239% |
| 2018-02-09 | 1,767.98 | 1,824.00 | 1,714.07 | 1,765.00 | -2.273% | 1,137,502 | -98.215% |
| 2018-02-08 | 1,884.21 | 1,889.28 | 1,803.01 | 1,806.06 | -4.070% | 677,102 | -98.255% |
| 2018-02-07 | 1,847.39 | 1,900.37 | 1,836.68 | 1,882.68 | +1.292% | 491,231 | -98.326% |
| 2018-02-06 | 1,800.01 | 1,864.00 | 1,800.01 | 1,858.66 | +1.793% | 564,479 | -98.305% |
| 2018-02-05 | 1,841.30 | 1,872.61 | 1,816.50 | 1,825.93 | -1.784% | 548,191 | -98.274% |
| 2018-02-02 | 1,890.13 | 1,900.00 | 1,856.57 | 1,859.10 | -2.342% | 513,771 | -98.305% |
| 2018-02-01 | 1,903.99 | 1,928.84 | 1,893.39 | 1,903.69 | -0.437% | 360,015 | -98.345% |
| 2018-01-31 | 1,928.01 | 1,934.97 | 1,896.00 | 1,912.05 | -0.493% | 452,775 | -98.352% |
| 2018-01-30 | 1,907.12 | 1,933.13 | 1,900.33 | 1,921.53 | -0.399% | 382,257 | -98.360% |
| 2018-01-29 | 1,942.67 | 1,960.46 | 1,921.25 | 1,929.23 | -1.089% | 449,076 | -98.367% |
| 2018-01-26 | 1,960.99 | 1,964.96 | 1,944.96 | 1,950.48 | +0.042% | 380,498 | -98.384% |
| 2018-01-25 | 1,966.88 | 1,976.60 | 1,945.47 | 1,949.67 | -0.285% | 330,213 | -98.384% |
| 2018-01-24 | 1,977.91 | 1,984.94 | 1,942.65 | 1,955.24 | -0.392% | 405,271 | -98.388% |
| 2018-01-23 | 1,927.55 | 1,969.36 | 1,924.99 | 1,962.94 | +2.462% | 472,045 | -98.395% |
| 2018-01-22 | 1,910.00 | 1,926.69 | 1,901.00 | 1,915.77 | +0.291% | 398,161 | -98.355% |
| 2018-01-19 | 1,931.48 | 1,933.80 | 1,901.03 | 1,910.21 | -0.856% | 634,513 | -98.350% |
| 2018-01-18 | 1,948.65 | 1,957.49 | 1,925.97 | 1,926.71 | -1.189% | 398,621 | -98.364% |
| 2018-01-17 | 1,927.55 | 1,958.96 | 1,918.68 | 1,949.90 | +1.585% | 516,066 | -98.384% |
| 2018-01-16 | 1,930.71 | 1,949.83 | 1,914.96 | 1,919.47 | +0.004% | 604,897 | -98.358% |
| 2018-01-12 | 1,898.04 | 1,925.98 | 1,890.01 | 1,919.40 | +1.389% | 555,315 | -98.358% |
| 2018-01-11 | 1,880.00 | 1,900.86 | 1,877.88 | 1,893.10 | +1.078% | 385,893 | -98.335% |
| 2018-01-10 | 1,855.52 | 1,873.55 | 1,855.42 | 1,872.91 | +0.409% | 274,399 | -98.317% |
| 2018-01-09 | 1,863.20 | 1,876.72 | 1,857.50 | 1,865.29 | +0.728% | 369,617 | -98.311% |
| 2018-01-08 | 1,827.49 | 1,874.95 | 1,825.19 | 1,851.81 | +1.550% | 556,178 | -98.298% |
| 2018-01-05 | 1,820.18 | 1,825.50 | 1,805.80 | 1,823.54 | +0.901% | 358,593 | -98.272% |
| 2018-01-04 | 1,838.54 | 1,848.90 | 1,802.03 | 1,807.25 | -0.927% | 592,572 | -98.256% |
| 2018-01-03 | 1,790.23 | 1,829.02 | 1,785.00 | 1,824.16 | +2.208% | 525,606 | -98.272% |
| 2018-01-02 | 1,750.09 | 1,790.66 | 1,744.50 | 1,784.75 | +2.705% | 475,542 | -98.234% |
| 2017-12-29 | 1,765.44 | 1,769.99 | 1,737.40 | 1,737.74 | -1.494% | 298,021 | -98.187% |
| 2017-12-28 | 1,758.40 | 1,764.99 | 1,754.37 | 1,764.09 | +0.353% | 168,900 | -98.214% |
| 2017-12-27 | 1,754.24 | 1,761.82 | 1,748.87 | 1,757.88 | +0.146% | 222,577 | -98.207% |
| 2017-12-26 | 1,772.32 | 1,775.26 | 1,752.65 | 1,755.32 | -1.123% | 232,624 | -98.205% |
| 2017-12-22 | 1,778.37 | 1,786.22 | 1,773.09 | 1,775.26 | -0.198% | 215,291 | -98.225% |
| 2017-12-21 | 1,775.14 | 1,788.95 | 1,773.03 | 1,778.79 | +0.270% | 246,562 | -98.228% |
| 2017-12-20 | 1,782.90 | 1,786.54 | 1,770.65 | 1,774.00 | -0.372% | 406,743 | -98.224% |
| 2017-12-19 | 1,783.11 | 1,793.57 | 1,768.96 | 1,780.62 | -0.041% | 381,957 | -98.230% |
| 2017-12-18 | 1,776.87 | 1,786.75 | 1,767.60 | 1,781.35 | +1.213% | 392,922 | -98.231% |
| 2017-12-15 | 1,770.05 | 1,775.73 | 1,758.38 | 1,760.00 | -0.052% | 610,711 | -98.209% |
| 2017-12-14 | 1,744.99 | 1,768.53 | 1,742.67 | 1,760.92 | +1.051% | 459,036 | -98.210% |
| 2017-12-13 | 1,732.00 | 1,746.11 | 1,725.17 | 1,742.61 | +1.096% | 385,982 | -98.192% |
| 2017-12-12 | 1,715.00 | 1,733.40 | 1,713.54 | 1,723.72 | +0.478% | 457,244 | -98.172% |
| 2017-12-11 | 1,720.71 | 1,733.00 | 1,712.74 | 1,715.52 | -0.251% | 325,691 | -98.163% |
| 2017-12-08 | 1,729.60 | 1,739.78 | 1,715.83 | 1,719.84 | +0.013% | 385,822 | -98.168% |
| 2017-12-07 | 1,705.89 | 1,722.29 | 1,690.34 | 1,719.62 | +0.034% | 504,233 | -98.167% |
| 2017-12-06 | 1,716.71 | 1,727.38 | 1,701.89 | 1,719.04 | -0.339% | 397,566 | -98.167% |
| 2017-12-05 | 1,725.82 | 1,741.07 | 1,721.44 | 1,724.88 | +0.095% | 380,794 | -98.173% |
| 2017-12-04 | 1,740.00 | 1,749.82 | 1,721.30 | 1,723.24 | -0.695% | 502,807 | -98.171% |
| 2017-12-01 | 1,726.80 | 1,736.49 | 1,704.12 | 1,735.30 | -0.253% | 397,707 | -98.184% |
| 2017-11-30 | 1,740.95 | 1,750.22 | 1,729.51 | 1,739.71 | +0.303% | 443,703 | -98.189% |
| 2017-11-29 | 1,753.13 | 1,753.13 | 1,717.97 | 1,734.45 | -1.003% | 540,414 | -98.183% |
| 2017-11-28 | 1,763.32 | 1,767.36 | 1,750.11 | 1,752.02 | -0.645% | 352,522 | -98.201% |
| 2017-11-27 | 1,760.15 | 1,777.08 | 1,746.39 | 1,763.40 | +0.283% | 443,251 | -98.213% |
| 2017-11-24 | 1,758.17 | 1,765.74 | 1,754.38 | 1,758.42 | -0.044% | 186,646 | -98.208% |
| 2017-11-22 | 1,771.59 | 1,774.85 | 1,756.03 | 1,759.19 | -0.423% | 369,360 | -98.209% |
| 2017-11-21 | 1,766.51 | 1,771.41 | 1,758.00 | 1,766.67 | +0.721% | 539,928 | -98.216% |
| 2017-11-20 | 1,750.99 | 1,773.08 | 1,747.88 | 1,754.02 | +0.389% | 513,268 | -98.203% |
| 2017-11-17 | 1,731.00 | 1,749.60 | 1,727.34 | 1,747.22 | +0.899% | 504,362 | -98.196% |
| 2017-11-16 | 1,735.54 | 1,741.92 | 1,727.45 | 1,731.65 | +0.282% | 522,372 | -98.180% |
| 2017-11-15 | 1,715.78 | 1,730.03 | 1,706.03 | 1,726.78 | +0.423% | 525,445 | -98.175% |
| 2017-11-14 | 1,710.02 | 1,728.26 | 1,709.98 | 1,719.50 | -0.154% | 525,365 | -98.167% |
| 2017-11-13 | 1,688.40 | 1,722.35 | 1,683.28 | 1,722.15 | +1.467% | 507,333 | -98.170% |
| 2017-11-10 | 1,700.00 | 1,709.52 | 1,682.69 | 1,697.25 | -0.346% | 725,525 | -98.143% |
| 2017-11-09 | 1,656.93 | 1,707.22 | 1,640.17 | 1,703.14 | +2.530% | 1,241,800 | -98.150% |
| 2017-11-08 | 1,650.00 | 1,669.98 | 1,630.56 | 1,661.11 | +0.935% | 1,332,403 | -98.103% |
| 2017-11-07 | 1,746.70 | 1,748.00 | 1,638.10 | 1,645.72 | -13.520% | 3,325,104 | -98.085% |
| 2017-11-06 | 1,885.55 | 1,904.98 | 1,875.56 | 1,903.00 | +0.449% | 1,021,757 | -98.344% |
| 2017-11-03 | 1,914.01 | 1,916.80 | 1,893.57 | 1,894.49 | -0.871% | 484,990 | -98.337% |
| 2017-11-02 | 1,910.83 | 1,917.52 | 1,903.69 | 1,911.14 | -0.100% | 294,588 | -98.351% |
| 2017-11-01 | 1,918.47 | 1,927.73 | 1,910.94 | 1,913.06 | +0.058% | 379,666 | -98.353% |
| 2017-10-31 | 1,884.94 | 1,913.52 | 1,870.00 | 1,911.96 | +1.715% | 419,984 | -98.352% |
| 2017-10-30 | 1,885.15 | 1,891.82 | 1,863.73 | 1,879.73 | -0.592% | 477,002 | -98.324% |
| 2017-10-27 | 1,885.00 | 1,902.52 | 1,869.00 | 1,890.92 | -2.494% | 903,357 | -98.333% |
| 2017-10-26 | 1,937.35 | 1,945.00 | 1,931.01 | 1,939.29 | +0.543% | 378,062 | -98.375% |
| 2017-10-25 | 1,927.58 | 1,935.71 | 1,913.01 | 1,928.81 | -0.180% | 248,216 | -98.366% |
| 2017-10-24 | 1,938.39 | 1,946.68 | 1,927.59 | 1,932.29 | -0.117% | 342,509 | -98.369% |
| 2017-10-23 | 1,950.00 | 1,959.99 | 1,931.28 | 1,934.55 | -0.389% | 360,930 | -98.371% |
| 2017-10-20 | 1,941.78 | 1,946.89 | 1,937.46 | 1,942.11 | +0.739% | 307,539 | -98.377% |
| 2017-10-19 | 1,934.02 | 1,943.49 | 1,923.00 | 1,927.86 | -0.721% | 365,519 | -98.365% |
| 2017-10-18 | 1,935.69 | 1,961.45 | 1,933.99 | 1,941.87 | +0.379% | 413,042 | -98.377% |
| 2017-10-17 | 1,929.01 | 1,938.55 | 1,926.41 | 1,934.53 | -0.053% | 284,992 | -98.371% |
| 2017-10-16 | 1,940.00 | 1,944.99 | 1,922.50 | 1,935.55 | +0.336% | 224,996 | -98.372% |
| 2017-10-13 | 1,932.77 | 1,938.43 | 1,920.02 | 1,929.06 | +0.527% | 344,163 | -98.366% |
| 2017-10-12 | 1,920.20 | 1,924.36 | 1,913.46 | 1,918.95 | -0.065% | 235,260 | -98.358% |
| 2017-10-11 | 1,916.55 | 1,926.64 | 1,908.00 | 1,920.20 | +0.185% | 221,397 | -98.359% |
| 2017-10-10 | 1,938.08 | 1,943.50 | 1,911.90 | 1,916.65 | -0.533% | 341,526 | -98.356% |
| 2017-10-09 | 1,920.30 | 1,939.98 | 1,917.04 | 1,926.93 | +0.466% | 233,466 | -98.365% |
| 2017-10-06 | 1,909.34 | 1,922.00 | 1,904.01 | 1,918.00 | +0.439% | 291,219 | -98.357% |
| 2017-10-05 | 1,894.60 | 1,913.97 | 1,889.01 | 1,909.61 | +1.107% | 421,030 | -98.350% |
| 2017-10-04 | 1,866.30 | 1,895.00 | 1,862.93 | 1,888.70 | +1.127% | 380,187 | -98.331% |
| 2017-10-03 | 1,857.00 | 1,870.00 | 1,857.00 | 1,867.65 | +0.548% | 286,938 | -98.313% |
| 2017-10-02 | 1,838.60 | 1,874.95 | 1,838.60 | 1,857.47 | +1.456% | 432,975 | -98.303% |
| 2017-09-29 | 1,812.53 | 1,839.00 | 1,812.53 | 1,830.82 | +1.056% | 377,517 | -98.279% |
| 2017-09-28 | 1,810.21 | 1,824.37 | 1,806.03 | 1,811.69 | -0.401% | 311,620 | -98.261% |
| 2017-09-27 | 1,831.53 | 1,834.77 | 1,814.11 | 1,818.99 | -0.380% | 440,970 | -98.268% |
| 2017-09-26 | 1,835.45 | 1,843.42 | 1,820.22 | 1,825.92 | -0.198% | 452,741 | -98.274% |
| 2017-09-25 | 1,856.13 | 1,861.39 | 1,810.00 | 1,829.55 | -1.750% | 614,705 | -98.278% |
| 2017-09-22 | 1,864.59 | 1,874.45 | 1,857.74 | 1,862.13 | -0.226% | 236,085 | -98.308% |
| 2017-09-21 | 1,868.72 | 1,876.00 | 1,852.26 | 1,866.35 | +0.008% | 223,359 | -98.312% |
| 2017-09-20 | 1,861.81 | 1,872.81 | 1,853.18 | 1,866.21 | +0.346% | 253,864 | -98.311% |
| 2017-09-19 | 1,859.46 | 1,863.50 | 1,844.60 | 1,859.78 | +0.302% | 301,611 | -98.306% |
| 2017-09-18 | 1,846.56 | 1,867.86 | 1,846.15 | 1,854.18 | +0.596% | 319,676 | -98.300% |
| 2017-09-15 | 1,845.97 | 1,847.52 | 1,836.01 | 1,843.20 | -0.113% | 379,783 | -98.290% |
| 2017-09-14 | 1,860.68 | 1,865.35 | 1,840.61 | 1,845.29 | -1.383% | 490,132 | -98.292% |
| 2017-09-13 | 1,863.64 | 1,873.39 | 1,859.17 | 1,871.17 | +0.135% | 235,717 | -98.316% |
| 2017-09-12 | 1,875.46 | 1,882.90 | 1,858.20 | 1,868.64 | -0.012% | 345,698 | -98.314% |
| 2017-09-11 | 1,852.06 | 1,870.25 | 1,851.89 | 1,868.86 | +1.647% | 578,260 | -98.314% |
| 2017-09-08 | 1,846.94 | 1,854.06 | 1,838.06 | 1,838.57 | -0.368% | 295,503 | -98.286% |
| 2017-09-07 | 1,848.75 | 1,853.87 | 1,841.26 | 1,845.37 | +0.158% | 321,005 | -98.292% |
| 2017-09-06 | 1,824.03 | 1,851.88 | 1,806.03 | 1,842.45 | -0.024% | 517,959 | -98.290% |
| 2017-09-05 | 1,845.75 | 1,848.12 | 1,825.82 | 1,842.89 | -0.428% | 453,473 | -98.290% |
| 2017-09-01 | 1,858.56 | 1,867.49 | 1,848.55 | 1,850.82 | -0.068% | 379,784 | -98.297% |
| 2017-08-31 | 1,821.82 | 1,856.35 | 1,817.26 | 1,852.08 | +2.156% | 532,469 | -98.298% |
| 2017-08-30 | 1,809.10 | 1,818.80 | 1,808.15 | 1,813.00 | +0.329% | 333,409 | -98.262% |
| 2017-08-29 | 1,775.90 | 1,811.00 | 1,774.40 | 1,807.06 | +0.958% | 488,963 | -98.256% |
| 2017-08-28 | 1,800.00 | 1,805.00 | 1,782.45 | 1,789.91 | -0.199% | 485,755 | -98.239% |
| 2017-08-25 | 1,822.83 | 1,822.83 | 1,788.29 | 1,793.48 | -1.213% | 423,164 | -98.243% |
| 2017-08-24 | 1,813.04 | 1,822.47 | 1,801.11 | 1,815.51 | +0.137% | 316,979 | -98.264% |
| 2017-08-23 | 1,815.89 | 1,823.69 | 1,808.17 | 1,813.02 | -0.285% | 422,204 | -98.262% |
| 2017-08-22 | 1,812.50 | 1,821.18 | 1,803.91 | 1,818.20 | 0.000% | 475,660 | -98.267% |