PCR
Simplify VettaFi Private Credit Strategy ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)33
After-hoursOct 2, 2026 4:10:30 PM EDT
18.13USD0.000%(0.00)
PCR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.13 | 18.13 | 18.13 | 18.13 | -0.018% | 34 | 0.000% |
| 2026-10-01 | 18.03 | 18.13 | 18.03 | 18.13 | -0.218% | 203 | -0.018% |
| 2026-09-30 | 18.20 | 18.20 | 18.17 | 18.17 | -0.512% | 283 | -0.236% |
| 2026-09-29 | 18.27 | 18.27 | 18.27 | 18.27 | +0.876% | 26 | -0.747% |
| 2026-09-28 | 18.11 | 18.11 | 18.11 | 18.11 | -0.533% | 18 | +0.122% |
| 2026-09-25 | 18.07 | 18.20 | 18.07 | 18.20 | -0.285% | 1,330 | -0.412% |
| 2026-09-24 | 18.35 | 18.35 | 18.26 | 18.26 | -0.564% | 356 | -0.696% |
| 2026-09-23 | 18.49 | 18.49 | 18.36 | 18.36 | -1.575% | 292 | -1.256% |
| 2026-09-22 | 18.56 | 18.65 | 18.56 | 18.65 | -0.243% | 807 | -2.812% |
| 2026-09-21 | 18.70 | 18.70 | 18.70 | 18.70 | +0.670% | 28 | -3.048% |
| 2026-09-18 | 18.58 | 18.58 | 18.58 | 18.58 | -1.016% | 66 | -2.398% |
| 2026-09-17 | 18.77 | 18.77 | 18.77 | 18.77 | +1.926% | 25 | -3.390% |
| 2026-09-16 | 18.52 | 18.52 | 18.35 | 18.41 | -0.545% | 931 | -1.529% |
| 2026-09-15 | 18.51 | 18.51 | 18.51 | 18.51 | -0.333% | 29 | -2.065% |
| 2026-09-14 | 18.57 | 18.57 | 18.57 | 18.57 | -0.620% | 69 | -2.391% |
| 2026-09-11 | 18.69 | 18.69 | 18.69 | 18.69 | +0.227% | 125 | -2.996% |
| 2026-09-10 | 18.68 | 18.68 | 18.62 | 18.65 | -1.009% | 465 | -2.776% |
| 2026-09-09 | 18.84 | 18.84 | 18.84 | 18.84 | -0.651% | 119 | -3.757% |
| 2026-09-08 | 18.96 | 18.96 | 18.96 | 18.96 | -0.763% | 17 | -4.383% |
| 2026-09-04 | 19.11 | 19.11 | 19.11 | 19.11 | -0.100% | 34 | -5.112% |
| 2026-09-03 | 19.33 | 19.33 | 19.13 | 19.13 | -0.942% | 268 | -5.207% |
| 2026-09-02 | 19.41 | 19.41 | 19.31 | 19.31 | -0.192% | 1,904 | -6.100% |
| 2026-09-01 | 19.55 | 19.55 | 19.34 | 19.34 | -1.572% | 2,223 | -6.281% |
| 2026-08-31 | 19.65 | 19.65 | 19.65 | 19.65 | +0.736% | 94 | -7.754% |
| 2026-08-28 | 19.72 | 19.73 | 19.51 | 19.51 | -0.463% | 1,664 | -7.076% |
| 2026-08-27 | 19.58 | 19.60 | 19.58 | 19.60 | -0.096% | 379 | -7.506% |
| 2026-08-26 | 19.62 | 19.62 | 19.62 | 19.62 | -1.396% | 37 | -7.594% |
| 2026-08-25 | 19.89 | 19.90 | 19.89 | 19.90 | +0.129% | 601 | -8.884% |
| 2026-08-24 | 19.89 | 19.89 | 19.87 | 19.87 | +0.848% | 487 | -8.766% |
| 2026-08-21 | 19.64 | 19.70 | 19.63 | 19.70 | -0.042% | 3,964 | -7.993% |
| 2026-08-20 | 19.65 | 19.71 | 19.65 | 19.71 | -0.274% | 244 | -8.031% |
| 2026-08-19 | 19.77 | 19.77 | 19.77 | 19.77 | +0.181% | 30 | -8.283% |
| 2026-08-18 | 19.73 | 19.73 | 19.73 | 19.73 | +0.111% | 11 | -8.116% |
| 2026-08-17 | 19.65 | 19.71 | 19.65 | 19.71 | -1.357% | 197 | -8.014% |
| 2026-08-14 | 20.00 | 20.00 | 19.98 | 19.98 | -0.839% | 1,258 | -9.263% |
| 2026-08-13 | 20.09 | 20.15 | 20.07 | 20.15 | +1.406% | 704 | -10.024% |
| 2026-08-12 | 19.84 | 19.87 | 19.84 | 19.87 | -0.349% | 240 | -8.759% |
| 2026-08-11 | 19.94 | 19.94 | 19.94 | 19.94 | +0.201% | 616 | -9.077% |
| 2026-08-10 | 19.90 | 19.90 | 19.90 | 19.90 | -0.382% | 99 | -8.894% |
| 2026-08-07 | 19.98 | 19.98 | 19.98 | 19.98 | +2.154% | 36 | -9.242% |
| 2026-08-06 | 19.61 | 19.61 | 19.52 | 19.55 | +2.737% | 2,244 | -7.287% |
| 2026-08-05 | 19.03 | 19.03 | 19.03 | 19.03 | -1.433% | 297 | -4.750% |
| 2026-08-04 | 19.31 | 19.31 | 19.31 | 19.31 | +1.230% | 72 | -6.115% |
| 2026-08-03 | 19.04 | 19.09 | 19.04 | 19.08 | +1.819% | 529 | -4.960% |
| 2026-07-31 | 18.68 | 18.74 | 18.59 | 18.74 | -0.021% | 5,666 | -3.231% |
| 2026-07-30 | 18.74 | 18.74 | 18.74 | 18.74 | +0.076% | 17 | -3.251% |
| 2026-07-29 | 18.80 | 18.83 | 18.73 | 18.73 | -1.306% | 729 | -3.178% |
| 2026-07-28 | 18.84 | 19.02 | 18.84 | 18.97 | +0.120% | 260 | -4.442% |
| 2026-07-27 | 18.95 | 18.95 | 18.95 | 18.95 | +0.759% | 36 | -4.327% |
| 2026-07-24 | 18.81 | 18.81 | 18.81 | 18.81 | -0.373% | 102 | -3.601% |
| 2026-07-23 | 19.00 | 19.00 | 18.88 | 18.88 | -1.259% | 166 | -3.961% |
| 2026-07-22 | 19.15 | 19.15 | 19.12 | 19.12 | -0.911% | 2,028 | -5.170% |
| 2026-07-21 | 19.29 | 19.29 | 19.29 | 19.29 | +0.991% | 243 | -6.034% |
| 2026-07-20 | 19.19 | 19.19 | 19.10 | 19.10 | -1.445% | 1,653 | -5.103% |
| 2026-07-17 | 19.50 | 19.50 | 19.39 | 19.39 | -1.323% | 223 | -6.474% |
| 2026-07-16 | 19.50 | 19.64 | 19.50 | 19.64 | +0.409% | 279 | -7.712% |
| 2026-07-15 | 19.62 | 19.62 | 19.57 | 19.57 | +0.314% | 184 | -7.335% |
| 2026-07-14 | 19.48 | 19.50 | 19.48 | 19.50 | +0.912% | 111 | -7.043% |
| 2026-07-13 | 19.33 | 19.33 | 19.33 | 19.33 | -0.889% | 144 | -6.195% |
| 2026-07-10 | 19.59 | 19.59 | 19.50 | 19.50 | +1.594% | 242 | -7.029% |
| 2026-07-09 | 19.19 | 19.19 | 19.19 | 19.19 | -0.311% | 43 | -5.548% |
| 2026-07-08 | 19.25 | 19.25 | 19.25 | 19.25 | -0.051% | 17 | -5.842% |
| 2026-07-07 | 19.45 | 19.45 | 19.26 | 19.26 | -0.808% | 1,949 | -5.890% |
| 2026-07-06 | 19.42 | 19.42 | 19.42 | 19.42 | -0.348% | 177 | -6.650% |
| 2026-07-02 | 19.61 | 19.61 | 19.49 | 19.49 | +0.177% | 334 | -6.976% |
| 2026-07-01 | 19.45 | 19.45 | 19.45 | 19.45 | -0.349% | 32 | -6.811% |
| 2026-06-30 | 19.60 | 19.60 | 19.52 | 19.52 | +0.118% | 1,319 | -7.136% |
| 2026-06-29 | 19.50 | 19.50 | 19.50 | 19.50 | +1.499% | 37 | -7.026% |
| 2026-06-26 | 19.21 | 19.21 | 19.21 | 19.21 | +1.072% | 31 | -5.632% |
| 2026-06-25 | 19.01 | 19.01 | 19.01 | 19.01 | -0.558% | 4 | -4.620% |
| 2026-06-24 | 19.16 | 19.19 | 19.11 | 19.11 | -0.523% | 910 | -5.153% |
| 2026-06-23 | 19.22 | 19.22 | 19.22 | 19.22 | +0.730% | 22 | -5.649% |
| 2026-06-22 | 19.08 | 19.08 | 19.08 | 19.08 | -0.747% | 36 | -4.960% |
| 2026-06-18 | 19.31 | 19.32 | 19.22 | 19.22 | +0.251% | 1,555 | -5.670% |
| 2026-06-17 | 19.42 | 19.42 | 19.17 | 19.17 | -1.722% | 126 | -5.433% |
| 2026-06-16 | 19.59 | 19.59 | 19.51 | 19.51 | -0.869% | 624 | -7.062% |
| 2026-06-15 | 19.68 | 19.68 | 19.68 | 19.68 | -0.265% | 17 | -7.869% |
| 2026-06-12 | 19.73 | 19.73 | 19.73 | 19.73 | +0.135% | 26 | -8.114% |
| 2026-06-11 | 19.70 | 19.70 | 19.70 | 19.70 | +0.167% | 31 | -7.990% |
| 2026-06-10 | 19.67 | 19.67 | 19.67 | 19.67 | +0.261% | 56 | -7.836% |
| 2026-06-09 | 19.62 | 19.62 | 19.62 | 19.62 | +0.941% | 122 | -7.595% |
| 2026-06-08 | 19.57 | 19.57 | 19.38 | 19.44 | -0.292% | 2,794 | -6.726% |
| 2026-06-05 | 19.46 | 19.49 | 19.46 | 19.49 | -1.931% | 227 | -6.998% |
| 2026-06-04 | 19.88 | 19.88 | 19.88 | 19.88 | +2.117% | 52 | -8.795% |
| 2026-06-03 | 19.47 | 19.47 | 19.47 | 19.47 | -2.431% | 333 | -6.864% |
| 2026-06-02 | 19.95 | 19.95 | 19.95 | 19.95 | -0.420% | 160 | -9.128% |
| 2026-06-01 | 19.98 | 20.04 | 19.89 | 20.04 | +0.830% | 791 | -9.509% |
| 2026-05-29 | 19.87 | 19.87 | 19.87 | 19.87 | +0.366% | 47 | -8.758% |
| 2026-05-28 | 19.80 | 19.80 | 19.80 | 19.80 | -0.023% | 51 | -8.424% |
| 2026-05-27 | 19.81 | 19.81 | 19.80 | 19.80 | -0.045% | 174 | -8.445% |
| 2026-05-26 | 19.53 | 19.85 | 19.53 | 19.81 | +0.030% | 4,985 | -8.486% |
| 2026-05-22 | 19.95 | 19.95 | 19.73 | 19.81 | -0.417% | 1,644 | -8.458% |
| 2026-05-21 | 19.89 | 19.89 | 19.89 | 19.89 | -0.494% | 43 | -8.840% |
| 2026-05-20 | 19.95 | 19.99 | 19.95 | 19.99 | +1.326% | 223 | -9.291% |
| 2026-05-19 | 19.88 | 19.88 | 19.73 | 19.73 | -1.643% | 1,929 | -8.088% |
| 2026-05-18 | 20.05 | 20.05 | 20.05 | 20.05 | -0.027% | 1,277 | -9.599% |
| 2026-05-15 | 20.07 | 20.07 | 20.06 | 20.06 | -0.724% | 240 | -9.623% |
| 2026-05-14 | 20.21 | 20.21 | 20.21 | 20.21 | +0.557% | 113 | -10.277% |
| 2026-05-13 | 20.11 | 20.23 | 20.09 | 20.09 | -0.630% | 1,678 | -9.777% |
| 2026-05-12 | 20.22 | 20.22 | 20.22 | 20.22 | +0.330% | 44 | -10.346% |
| 2026-05-11 | 20.52 | 20.52 | 20.16 | 20.16 | -1.632% | 253 | -10.050% |
| 2026-05-08 | 20.53 | 20.55 | 20.47 | 20.49 | -1.111% | 2,905 | -11.518% |
| 2026-05-07 | 20.83 | 20.83 | 20.72 | 20.72 | -1.188% | 828 | -12.501% |
| 2026-05-06 | 20.97 | 20.97 | 20.97 | 20.97 | -0.430% | 4 | -13.541% |
| 2026-05-05 | 21.06 | 21.06 | 21.06 | 21.06 | -0.357% | 25 | -13.913% |
| 2026-05-04 | 21.28 | 21.30 | 21.11 | 21.14 | -0.068% | 1,701 | -14.221% |
| 2026-05-01 | 21.13 | 21.22 | 21.13 | 21.15 | +0.786% | 1,182 | -14.279% |
| 2026-04-30 | 20.98 | 20.98 | 20.98 | 20.98 | +2.499% | 62 | -13.605% |
| 2026-04-29 | 20.43 | 20.47 | 20.43 | 20.47 | -0.538% | 648 | -11.446% |
| 2026-04-28 | 20.56 | 20.58 | 20.56 | 20.58 | +0.836% | 274 | -11.923% |
| 2026-04-27 | 20.41 | 20.41 | 20.41 | 20.41 | -0.756% | 248 | -11.187% |
| 2026-04-24 | 20.57 | 20.57 | 20.57 | 20.57 | +0.267% | 169 | -11.859% |
| 2026-04-23 | 20.87 | 20.89 | 20.49 | 20.51 | -1.600% | 3,232 | -11.623% |
| 2026-04-22 | 20.88 | 20.88 | 20.85 | 20.85 | +0.487% | 956 | -13.038% |
| 2026-04-21 | 20.94 | 20.94 | 20.75 | 20.75 | -1.649% | 1,258 | -12.614% |
| 2026-04-20 | 21.09 | 21.09 | 21.09 | 21.09 | -0.064% | 62 | -14.055% |
| 2026-04-17 | 21.11 | 21.11 | 21.11 | 21.11 | +1.800% | 108 | -14.110% |
| 2026-04-16 | 20.89 | 20.89 | 20.74 | 20.74 | -1.093% | 501 | -12.564% |
| 2026-04-15 | 20.81 | 20.96 | 20.81 | 20.96 | +1.921% | 4,479 | -13.520% |
| 2026-04-14 | 20.57 | 20.57 | 20.57 | 20.57 | +1.941% | 24 | -11.859% |
| 2026-04-13 | 20.09 | 20.18 | 20.07 | 20.18 | +0.694% | 480 | -10.147% |
| 2026-04-10 | 20.04 | 20.04 | 20.04 | 20.04 | -0.190% | 55 | -9.524% |
| 2026-04-09 | 20.08 | 20.08 | 20.08 | 20.08 | -0.187% | 63 | -9.695% |
| 2026-04-08 | 20.33 | 20.33 | 20.11 | 20.11 | +0.722% | 242 | -9.865% |
| 2026-04-07 | 20.05 | 20.05 | 19.96 | 19.97 | -0.562% | 4,174 | -9.214% |
| 2026-04-06 | 20.08 | 20.08 | 20.08 | 20.08 | +1.071% | 91 | -9.724% |
| 2026-04-02 | 19.68 | 19.87 | 19.68 | 19.87 | +1.769% | 1,791 | -8.757% |
| 2026-04-01 | 19.62 | 19.62 | 19.52 | 19.52 | -0.992% | 794 | -7.143% |
| 2026-03-31 | 19.72 | 19.72 | 19.72 | 19.72 | +2.739% | 46 | -8.064% |
| 2026-03-30 | 19.13 | 19.24 | 19.09 | 19.19 | +1.185% | 1,679 | -5.546% |
| 2026-03-27 | 19.11 | 19.11 | 18.97 | 18.97 | -1.624% | 456 | -4.427% |
| 2026-03-26 | 19.70 | 19.70 | 19.28 | 19.28 | -2.415% | 6,275 | -5.978% |
| 2026-03-25 | 19.76 | 19.76 | 19.76 | 19.76 | +0.611% | 4 | -8.249% |
| 2026-03-24 | 19.68 | 19.70 | 19.56 | 19.64 | -1.158% | 2,406 | -7.688% |
| 2026-03-23 | 19.79 | 19.93 | 19.79 | 19.87 | +1.774% | 1,149 | -8.757% |
| 2026-03-20 | 19.67 | 19.71 | 19.52 | 19.52 | -0.835% | 1,309 | -7.139% |
| 2026-03-19 | 19.66 | 19.69 | 19.66 | 19.69 | +0.228% | 156 | -7.914% |
| 2026-03-18 | 19.88 | 19.88 | 19.64 | 19.64 | +0.127% | 1,454 | -7.704% |
| 2026-03-17 | 19.55 | 19.62 | 19.55 | 19.62 | +1.726% | 353 | -7.587% |
| 2026-03-16 | 19.32 | 19.32 | 19.26 | 19.29 | -0.008% | 1,045 | -5.992% |
| 2026-03-13 | 19.46 | 19.46 | 19.29 | 19.29 | -0.515% | 1,499 | -5.999% |
| 2026-03-12 | 19.70 | 19.70 | 19.39 | 19.39 | -1.738% | 443 | -6.484% |
| 2026-03-11 | 19.94 | 19.95 | 19.66 | 19.73 | -0.575% | 4,296 | -8.109% |
| 2026-03-10 | 19.97 | 19.97 | 19.84 | 19.84 | +0.203% | 1,306 | -8.638% |
| 2026-03-09 | 19.67 | 19.80 | 19.67 | 19.80 | -0.344% | 517 | -8.452% |
| 2026-03-06 | 20.01 | 20.01 | 19.87 | 19.87 | -1.518% | 1,590 | -8.767% |
| 2026-03-05 | 20.35 | 20.39 | 20.18 | 20.18 | -0.607% | 474 | -10.152% |
| 2026-03-04 | 20.26 | 20.30 | 20.26 | 20.30 | +0.961% | 129 | -10.697% |
| 2026-03-03 | 20.06 | 20.16 | 20.00 | 20.11 | -0.744% | 4,926 | -9.839% |
| 2026-03-02 | 20.26 | 20.26 | 20.26 | 20.26 | +1.384% | 263 | -10.510% |
| 2026-02-27 | 20.32 | 20.32 | 19.98 | 19.98 | -2.458% | 688 | -9.272% |
| 2026-02-26 | 20.53 | 20.55 | 20.36 | 20.49 | -1.792% | 2,460 | -11.501% |
| 2026-02-25 | 20.65 | 20.92 | 20.65 | 20.86 | +1.463% | 2,968 | -13.087% |
| 2026-02-24 | 20.76 | 20.76 | 20.56 | 20.56 | -0.501% | 6,144 | -11.816% |
| 2026-02-23 | 20.74 | 20.75 | 20.66 | 20.66 | -1.371% | 4,098 | -12.257% |
| 2026-02-20 | 20.95 | 20.95 | 20.95 | 20.95 | -0.745% | 223 | -13.461% |
| 2026-02-19 | 21.04 | 21.11 | 20.99 | 21.11 | -0.881% | 1,840 | -14.106% |
| 2026-02-18 | 21.22 | 21.35 | 21.22 | 21.30 | +0.510% | 413 | -14.863% |
| 2026-02-17 | 21.42 | 21.42 | 21.16 | 21.19 | -1.698% | 606 | -14.429% |
| 2026-02-13 | 21.55 | 21.55 | 21.55 | 21.55 | -1.133% | 85 | -15.882% |
| 2026-02-12 | 21.94 | 21.94 | 21.78 | 21.80 | -0.525% | 4,761 | -16.835% |
| 2026-02-11 | 21.89 | 21.91 | 21.87 | 21.91 | -0.230% | 668 | -17.271% |
| 2026-02-10 | 22.03 | 22.03 | 21.97 | 21.97 | +0.677% | 407 | -17.461% |
| 2026-02-09 | 21.64 | 21.82 | 21.63 | 21.82 | +0.962% | 1,127 | -16.903% |
| 2026-02-06 | 21.67 | 21.67 | 21.61 | 21.61 | +0.804% | 1,109 | -16.104% |
| 2026-02-05 | 21.59 | 21.59 | 21.43 | 21.44 | -2.045% | 5,762 | -15.429% |
| 2026-02-04 | 21.60 | 21.89 | 21.60 | 21.89 | +0.552% | 531 | -17.159% |
| 2026-02-03 | 21.95 | 21.95 | 21.71 | 21.77 | -2.092% | 972 | -16.701% |
| 2026-02-02 | 22.13 | 22.23 | 22.13 | 22.23 | -1.846% | 433 | -18.444% |
| 2026-01-30 | 22.61 | 22.65 | 22.58 | 22.65 | -1.476% | 1,048 | -19.949% |
| 2026-01-29 | 23.00 | 23.00 | 22.92 | 22.99 | +0.207% | 1,923 | -21.130% |
| 2026-01-28 | 22.77 | 23.21 | 22.77 | 22.94 | +0.443% | 2,892 | -20.967% |
| 2026-01-27 | 23.04 | 23.04 | 22.76 | 22.84 | -0.178% | 5,398 | -20.617% |
| 2026-01-26 | 22.89 | 22.89 | 22.88 | 22.88 | -0.669% | 866 | -20.759% |
| 2026-01-23 | 22.99 | 23.03 | 22.99 | 23.03 | -0.171% | 466 | -21.289% |
| 2026-01-22 | 23.11 | 23.22 | 23.07 | 23.07 | -0.341% | 3,111 | -21.423% |
| 2026-01-21 | 23.18 | 23.18 | 23.11 | 23.15 | +1.767% | 1,284 | -21.691% |
| 2026-01-20 | 23.54 | 23.54 | 22.59 | 22.75 | -2.693% | 1,550 | -20.308% |
| 2026-01-16 | 23.48 | 23.48 | 23.38 | 23.38 | -1.081% | 302 | -22.454% |
| 2026-01-15 | 23.07 | 23.64 | 23.07 | 23.64 | +0.498% | 562 | -23.293% |
| 2026-01-14 | 23.39 | 23.52 | 23.39 | 23.52 | +2.812% | 2,002 | -22.911% |
| 2026-01-13 | 22.88 | 22.94 | 22.86 | 22.88 | -0.687% | 2,980 | -20.743% |
| 2026-01-12 | 23.28 | 23.28 | 22.97 | 23.03 | +0.151% | 1,979 | -21.288% |
| 2026-01-09 | 23.11 | 23.11 | 23.00 | 23.00 | -1.067% | 3,580 | -21.169% |
| 2026-01-08 | 23.06 | 23.25 | 23.06 | 23.25 | +4.829% | 1,184 | -22.010% |
| 2026-01-07 | 22.50 | 22.50 | 22.18 | 22.18 | -3.116% | 1,812 | -18.244% |
| 2026-01-06 | 22.89 | 22.89 | 22.89 | 22.89 | -2.121% | 416 | -20.792% |
| 2026-01-05 | 23.00 | 23.39 | 23.00 | 23.39 | +1.693% | 3,670 | -22.472% |
| 2026-01-02 | 22.82 | 23.00 | 22.82 | 23.00 | -0.250% | 1,780 | -21.159% |
| 2025-12-31 | 23.05 | 23.05 | 23.05 | 23.05 | +0.197% | 321 | -21.357% |
| 2025-12-30 | 23.04 | 23.04 | 23.01 | 23.01 | +0.175% | 2,072 | -21.202% |
| 2025-12-29 | 22.98 | 22.98 | 22.97 | 22.97 | -0.018% | 413 | -21.063% |
| 2025-12-26 | 23.04 | 23.04 | 22.97 | 22.97 | +0.795% | 506 | -21.078% |
| 2025-12-24 | 22.86 | 22.86 | 22.79 | 22.79 | +0.754% | 2,869 | -20.451% |
| 2025-12-23 | 22.71 | 22.79 | 22.62 | 22.62 | -0.906% | 2,077 | -19.851% |
| 2025-12-22 | 22.94 | 22.94 | 22.78 | 22.83 | -0.340% | 2,746 | -20.577% |
| 2025-12-19 | 23.12 | 23.12 | 22.91 | 22.91 | -0.909% | 4,246 | -20.847% |
| 2025-12-18 | 23.11 | 23.11 | 23.11 | 23.11 | -0.292% | 40 | -21.566% |
| 2025-12-17 | 23.32 | 23.34 | 23.18 | 23.18 | -0.237% | 470 | -21.795% |
| 2025-12-16 | 23.30 | 23.30 | 23.24 | 23.24 | -0.884% | 505 | -21.980% |
| 2025-12-15 | 23.60 | 23.60 | 23.45 | 23.45 | -0.699% | 1,971 | -22.670% |
| 2025-12-12 | 23.61 | 23.61 | 23.61 | 23.61 | -0.141% | 167 | -23.211% |
| 2025-12-11 | 23.82 | 23.82 | 23.64 | 23.64 | -0.442% | 629 | -23.319% |
| 2025-12-10 | 23.75 | 23.75 | 23.75 | 23.75 | +0.014% | 22 | -23.658% |
| 2025-12-09 | 23.80 | 23.80 | 23.72 | 23.75 | -0.370% | 556 | -23.647% |
| 2025-12-08 | 24.01 | 24.01 | 23.83 | 23.83 | -0.798% | 615 | -23.930% |
| 2025-12-05 | 24.12 | 24.12 | 24.02 | 24.02 | +0.191% | 193 | -24.537% |
| 2025-12-04 | 23.98 | 23.98 | 23.98 | 23.98 | -0.086% | 82 | -24.393% |
| 2025-12-03 | 24.00 | 24.00 | 24.00 | 24.00 | +0.848% | 65 | -24.458% |
| 2025-12-02 | 23.80 | 23.80 | 23.80 | 23.80 | +0.329% | 105 | -23.817% |
| 2025-12-01 | 23.72 | 23.72 | 23.72 | 23.72 | -1.353% | 241 | -23.567% |
| 2025-11-28 | 24.14 | 24.14 | 24.05 | 24.05 | +0.420% | 235 | -24.601% |
| 2025-11-26 | 24.06 | 24.06 | 23.94 | 23.94 | +0.461% | 371 | -24.284% |
| 2025-11-25 | 23.75 | 23.84 | 23.75 | 23.84 | +0.847% | 187 | -23.935% |
| 2025-11-24 | 23.49 | 23.63 | 23.49 | 23.63 | +0.671% | 110 | -23.291% |
| 2025-11-21 | 23.48 | 23.48 | 23.48 | 23.48 | +0.479% | 202 | -22.776% |
| 2025-11-20 | 23.30 | 23.40 | 23.30 | 23.37 | -0.629% | 2,428 | -22.406% |
| 2025-11-19 | 23.60 | 23.69 | 23.51 | 23.51 | -0.027% | 1,154 | -22.894% |
| 2025-11-18 | 23.44 | 23.54 | 23.43 | 23.52 | +0.229% | 6,147 | -22.915% |
| 2025-11-17 | 24.25 | 24.25 | 23.47 | 23.47 | -2.217% | 831 | -22.739% |
| 2025-11-14 | 24.08 | 24.08 | 24.00 | 24.00 | -0.511% | 344 | -24.452% |
| 2025-11-13 | 24.40 | 24.40 | 24.12 | 24.12 | -0.523% | 289 | -24.838% |
| 2025-11-12 | 24.25 | 24.25 | 24.25 | 24.25 | +0.397% | 2 | -25.231% |
| 2025-11-11 | 24.03 | 24.23 | 24.03 | 24.15 | +0.676% | 422 | -24.934% |
| 2025-11-10 | 23.99 | 23.99 | 23.99 | 23.99 | -0.154% | 328 | -24.427% |
| 2025-11-07 | 24.03 | 24.03 | 24.03 | 24.03 | +0.504% | 74 | -24.544% |
| 2025-11-06 | 23.94 | 23.94 | 23.91 | 23.91 | -0.738% | 413 | -24.164% |
| 2025-11-05 | 24.05 | 24.08 | 24.05 | 24.08 | -0.642% | 111 | -24.723% |
| 2025-11-04 | 24.20 | 24.24 | 24.17 | 24.24 | +0.271% | 991 | -25.206% |
| 2025-11-03 | 24.20 | 24.20 | 24.14 | 24.17 | -0.138% | 511 | -25.004% |
| 2025-10-31 | 24.31 | 24.31 | 24.21 | 24.21 | +0.466% | 2,547 | -25.107% |
| 2025-10-30 | 24.10 | 24.10 | 24.10 | 24.10 | -0.205% | 2 | -24.758% |
| 2025-10-29 | 24.57 | 24.57 | 24.15 | 24.15 | -2.187% | 2,510 | -24.912% |
| 2025-10-28 | 24.85 | 24.89 | 24.68 | 24.68 | -0.464% | 2,383 | -26.555% |
| 2025-10-27 | 24.80 | 24.80 | 24.80 | 24.80 | +1.609% | 369 | -26.895% |
| 2025-10-24 | 24.41 | 24.41 | 24.41 | 24.41 | +0.159% | 200 | -25.719% |
| 2025-10-23 | 24.28 | 24.37 | 24.28 | 24.37 | +0.754% | 2,431 | -25.601% |
| 2025-10-22 | 24.19 | 24.19 | 24.19 | 24.19 | -0.429% | 18 | -25.040% |
| 2025-10-21 | 24.02 | 24.29 | 24.02 | 24.29 | +1.821% | 506 | -25.361% |
| 2025-10-20 | 23.76 | 23.86 | 23.76 | 23.86 | -0.203% | 561 | -24.002% |
| 2025-10-17 | 23.79 | 23.90 | 23.79 | 23.90 | +1.452% | 1,243 | -24.157% |
| 2025-10-16 | 23.56 | 23.56 | 23.56 | 23.56 | -2.034% | 202 | -23.055% |
| 2025-10-15 | 24.43 | 24.43 | 24.05 | 24.05 | -0.759% | 4,474 | -24.620% |
| 2025-10-14 | 24.24 | 24.24 | 24.24 | 24.24 | +0.667% | 14 | -25.193% |
| 2025-10-13 | 24.07 | 24.07 | 24.07 | 24.07 | +2.044% | 102 | -24.694% |
| 2025-10-10 | 23.59 | 23.59 | 23.59 | 23.59 | -0.517% | 53 | -23.155% |
| 2025-10-09 | 23.73 | 23.73 | 23.72 | 23.72 | -1.923% | 314 | -23.552% |
| 2025-10-08 | 24.18 | 24.18 | 24.18 | 24.18 | -0.105% | 1,771 | -25.022% |
| 2025-10-07 | 24.24 | 24.24 | 24.21 | 24.21 | -0.880% | 1,647 | -25.101% |
| 2025-10-06 | 24.42 | 24.42 | 24.42 | 24.42 | -0.464% | 220 | -25.760% |
| 2025-10-03 | 24.93 | 24.93 | 24.53 | 24.53 | -1.566% | 1,009 | -26.104% |
| 2025-10-02 | 24.75 | 24.93 | 24.74 | 24.93 | +2.256% | 1,958 | -27.262% |
| 2025-10-01 | 24.30 | 24.38 | 24.30 | 24.38 | -1.931% | 631 | -25.621% |
| 2025-09-30 | 25.04 | 25.04 | 24.76 | 24.86 | +0.953% | 757 | -27.057% |
| 2025-09-29 | 25.37 | 25.37 | 24.62 | 24.62 | -1.532% | 8,123 | -26.362% |
| 2025-09-26 | 24.93 | 25.05 | 24.85 | 25.00 | +0.323% | 37,501 | -27.490% |
| 2025-09-25 | 24.88 | 24.96 | 24.88 | 24.92 | +0.569% | 7,172 | -27.256% |
| 2025-09-24 | 25.00 | 25.00 | 24.78 | 24.78 | -0.953% | 245 | -26.842% |
| 2025-09-23 | 25.02 | 25.05 | 24.99 | 25.02 | +21.164% | 400 | -27.539% |
| 2009-05-29 | 20.47 | 20.81 | 19.95 | 20.65 | +1.574% | 350,695 | -12.203% |
| 2009-05-28 | 20.98 | 21.33 | 19.28 | 20.33 | -2.260% | 577,990 | -10.821% |
| 2009-05-27 | 21.03 | 21.70 | 20.66 | 20.80 | -1.794% | 339,262 | -12.837% |
| 2009-05-26 | 20.18 | 21.21 | 20.02 | 21.18 | +4.644% | 374,676 | -14.400% |
| 2009-05-22 | 20.89 | 21.14 | 20.20 | 20.24 | -2.599% | 192,189 | -10.425% |
| 2009-05-21 | 21.01 | 21.27 | 20.44 | 20.78 | -2.579% | 482,867 | -12.753% |
| 2009-05-20 | 22.13 | 23.28 | 21.18 | 21.33 | -2.246% | 564,047 | -15.002% |
| 2009-05-19 | 22.45 | 22.57 | 21.55 | 21.82 | -2.109% | 381,924 | -16.911% |
| 2009-05-18 | 21.16 | 22.49 | 20.98 | 22.29 | +7.318% | 512,118 | -18.663% |
| 2009-05-15 | 21.45 | 22.00 | 20.67 | 20.77 | -3.485% | 478,517 | -12.711% |
| 2009-05-14 | 21.46 | 21.98 | 21.24 | 21.52 | +1.175% | 612,814 | -15.753% |
| 2009-05-13 | 21.72 | 21.87 | 20.57 | 21.27 | -5.676% | 960,056 | -14.763% |
| 2009-05-12 | 22.08 | 23.15 | 21.70 | 22.55 | +2.687% | 1,582,087 | -19.601% |
| 2009-05-11 | 22.96 | 23.08 | 21.84 | 21.96 | -7.342% | 1,026,597 | -17.441% |
| 2009-05-08 | 20.59 | 23.77 | 20.59 | 23.70 | +25.264% | 2,314,044 | -23.502% |
| 2009-05-07 | 19.29 | 19.99 | 18.81 | 18.92 | -0.106% | 970,385 | -4.175% |
| 2009-05-06 | 18.72 | 19.18 | 18.13 | 18.94 | +3.272% | 561,514 | -4.277% |
| 2009-05-05 | 17.56 | 18.64 | 17.46 | 18.34 | +1.889% | 850,563 | -1.145% |
| 2009-05-04 | 17.55 | 18.36 | 17.55 | 18.00 | +4.167% | 644,148 | +0.722% |
| 2009-05-01 | 17.30 | 17.68 | 16.96 | 17.28 | -0.116% | 568,029 | +4.919% |
| 2009-04-30 | 16.58 | 17.74 | 16.58 | 17.30 | +5.940% | 745,128 | +4.798% |
| 2009-04-29 | 15.79 | 16.67 | 15.79 | 16.33 | +4.145% | 476,374 | +11.023% |
| 2009-04-28 | 15.64 | 16.02 | 15.14 | 15.68 | -1.508% | 548,865 | +15.625% |
| 2009-04-27 | 16.37 | 16.83 | 15.75 | 15.92 | -5.125% | 482,604 | +13.882% |
| 2009-04-24 | 16.13 | 17.08 | 16.00 | 16.78 | +5.801% | 395,482 | +8.045% |
| 2009-04-23 | 16.77 | 17.03 | 15.41 | 15.86 | -4.973% | 449,096 | +14.313% |
| 2009-04-22 | 15.61 | 17.50 | 15.61 | 16.69 | +4.247% | 1,095,863 | +8.628% |
| 2009-04-21 | 14.86 | 16.27 | 14.84 | 16.01 | +4.777% | 588,344 | +13.242% |
| 2009-04-20 | 15.97 | 16.12 | 15.05 | 15.28 | -7.394% | 632,719 | +18.652% |
| 2009-04-17 | 15.86 | 17.01 | 15.71 | 16.50 | +4.364% | 944,508 | +9.879% |
| 2009-04-16 | 15.30 | 16.00 | 15.03 | 15.81 | +4.980% | 519,824 | +14.674% |
| 2009-04-15 | 14.66 | 15.36 | 14.56 | 15.06 | +1.894% | 425,562 | +20.385% |
| 2009-04-14 | 14.16 | 15.40 | 14.01 | 14.78 | +2.426% | 978,469 | +22.666% |
| 2009-04-13 | 14.21 | 14.59 | 13.95 | 14.43 | -0.483% | 325,251 | +25.641% |
| 2009-04-09 | 13.53 | 14.66 | 13.42 | 14.50 | +10.266% | 703,742 | +25.034% |
| 2009-04-08 | 13.09 | 13.58 | 12.85 | 13.15 | +1.076% | 364,364 | +37.871% |
| 2009-04-07 | 13.38 | 13.38 | 12.91 | 13.01 | -5.244% | 606,429 | +39.354% |
| 2009-04-06 | 13.64 | 13.80 | 13.23 | 13.73 | -0.938% | 807,269 | +32.047% |
| 2009-04-03 | 13.00 | 14.01 | 12.05 | 13.86 | +4.132% | 625,431 | +30.808% |
| 2009-04-02 | 13.12 | 13.78 | 12.90 | 13.31 | +5.134% | 1,038,423 | +36.213% |
| 2009-04-01 | 12.01 | 12.70 | 11.73 | 12.66 | +2.927% | 635,451 | +43.207% |
| 2009-03-31 | 12.16 | 12.88 | 11.97 | 12.30 | +3.361% | 787,742 | +47.398% |
| 2009-03-30 | 12.11 | 12.16 | 11.60 | 11.90 | -4.952% | 675,695 | +52.353% |
| 2009-03-27 | 13.47 | 13.58 | 12.09 | 12.52 | -9.603% | 1,601,506 | +44.808% |
| 2009-03-26 | 13.45 | 13.89 | 13.32 | 13.85 | +4.845% | 826,619 | +30.903% |
| 2009-03-25 | 13.02 | 13.73 | 12.62 | 13.21 | +2.324% | 805,410 | +37.245% |
| 2009-03-24 | 13.21 | 13.22 | 12.62 | 12.91 | -4.794% | 800,830 | +40.434% |
| 2009-03-23 | 12.80 | 13.56 | 12.75 | 13.56 | +10.334% | 580,434 | +33.702% |
| 2009-03-20 | 13.30 | 13.42 | 12.26 | 12.29 | -6.964% | 616,774 | +47.518% |
| 2009-03-19 | 13.62 | 13.80 | 13.03 | 13.21 | -1.491% | 572,475 | +37.245% |
| 2009-03-18 | 13.13 | 13.70 | 12.72 | 13.41 | +1.208% | 707,279 | +35.198% |
| 2009-03-17 | 12.43 | 13.25 | 12.31 | 13.25 | +6.855% | 625,011 | +36.830% |
| 2009-03-16 | 12.85 | 13.08 | 12.36 | 12.40 | -2.362% | 613,871 | +46.210% |
| 2009-03-13 | 12.83 | 13.11 | 12.23 | 12.70 | -1.321% | 524,435 | +42.756% |
| 2009-03-12 | 12.03 | 12.96 | 11.62 | 12.87 | +6.805% | 872,628 | +40.870% |
| 2009-03-11 | 11.99 | 12.50 | 11.73 | 12.05 | -0.413% | 749,224 | +50.456% |
| 2009-03-10 | 11.56 | 12.32 | 11.38 | 12.10 | +8.715% | 1,129,517 | +49.835% |
| 2009-03-09 | 10.58 | 11.48 | 10.21 | 11.13 | +3.343% | 1,133,957 | +62.893% |
| 2009-03-06 | 11.48 | 11.65 | 10.46 | 10.77 | -4.859% | 1,070,273 | +68.338% |
| 2009-03-05 | 12.51 | 12.64 | 11.21 | 11.32 | -12.316% | 930,620 | +60.159% |
| 2009-03-04 | 12.55 | 13.18 | 12.48 | 12.91 | +5.130% | 796,754 | +40.434% |
| 2009-03-03 | 14.50 | 14.54 | 12.25 | 12.28 | -12.097% | 1,160,839 | +47.638% |
| 2009-03-02 | 14.67 | 14.97 | 13.61 | 13.97 | -8.812% | 1,025,774 | +29.778% |
| 2009-02-27 | 15.00 | 15.99 | 14.70 | 15.32 | 0.000% | 1,096,243 | +18.342% |
| 2009-02-26 | 16.62 | 17.41 | 15.15 | 15.32 | -7.600% | 1,422,466 | +18.342% |
| 2009-02-25 | 18.34 | 18.49 | 16.09 | 16.58 | -8.901% | 1,053,665 | +9.349% |
| 2009-02-24 | 17.23 | 18.59 | 16.94 | 18.20 | +7.565% | 952,699 | -0.385% |
| 2009-02-23 | 18.87 | 18.94 | 16.68 | 16.92 | -7.743% | 819,196 | +7.151% |
| 2009-02-20 | 17.72 | 18.69 | 16.95 | 18.34 | +0.659% | 1,106,467 | -1.145% |
| 2009-02-19 | 19.58 | 20.05 | 18.04 | 18.22 | -5.055% | 1,341,315 | -0.494% |
| 2009-02-18 | 21.08 | 21.29 | 18.84 | 19.19 | -7.384% | 882,411 | -5.524% |
| 2009-02-17 | 21.45 | 21.45 | 20.30 | 20.72 | -7.044% | 572,870 | -12.500% |
| 2009-02-13 | 22.15 | 22.88 | 21.76 | 22.29 | +0.632% | 334,877 | -18.663% |
| 2009-02-12 | 21.69 | 22.27 | 20.85 | 22.15 | +0.272% | 590,116 | -18.149% |
| 2009-02-11 | 22.82 | 23.25 | 21.36 | 22.09 | -2.558% | 636,327 | -17.927% |
| 2009-02-10 | 23.85 | 24.93 | 22.37 | 22.67 | -5.542% | 776,671 | -20.026% |
| 2009-02-09 | 23.39 | 24.34 | 23.00 | 24.00 | +1.738% | 525,141 | -24.458% |
| 2009-02-06 | 22.82 | 24.53 | 22.71 | 23.59 | +3.148% | 712,877 | -23.145% |
| 2009-02-05 | 22.17 | 23.27 | 22.06 | 22.87 | +2.602% | 502,782 | -20.726% |
| 2009-02-04 | 21.93 | 23.26 | 21.25 | 22.29 | +1.364% | 692,951 | -18.663% |
| 2009-02-03 | 21.44 | 22.45 | 21.02 | 21.99 | +4.119% | 699,648 | -17.553% |
| 2009-02-02 | 20.39 | 21.34 | 19.90 | 21.12 | +1.295% | 494,174 | -14.157% |
| 2009-01-30 | 22.98 | 22.98 | 20.58 | 20.85 | -7.580% | 436,700 | -13.046% |
| 2009-01-29 | 22.96 | 23.89 | 22.21 | 22.56 | -3.672% | 648,999 | -19.637% |
| 2009-01-28 | 22.39 | 23.68 | 22.21 | 23.42 | +7.333% | 440,940 | -22.588% |
| 2009-01-27 | 21.85 | 22.52 | 21.75 | 21.82 | +0.322% | 359,028 | -16.911% |
| 2009-01-26 | 21.10 | 22.28 | 20.71 | 21.75 | +4.367% | 489,677 | -16.644% |
| 2009-01-23 | 19.91 | 21.46 | 19.50 | 20.84 | +1.116% | 424,278 | -13.004% |
| 2009-01-22 | 21.37 | 21.37 | 19.81 | 20.61 | -6.190% | 641,036 | -12.033% |
| 2009-01-21 | 20.95 | 22.07 | 20.14 | 21.97 | +6.650% | 522,153 | -17.478% |
| 2009-01-20 | 22.18 | 22.54 | 20.15 | 20.60 | -8.647% | 817,292 | -11.990% |
| 2009-01-16 | 22.00 | 22.84 | 21.59 | 22.55 | +3.062% | 814,152 | -19.601% |
| 2009-01-15 | 21.25 | 22.54 | 19.97 | 21.88 | +2.579% | 452,808 | -17.139% |
| 2009-01-14 | 22.28 | 22.28 | 20.52 | 21.33 | -6.159% | 827,860 | -15.002% |
| 2009-01-13 | 21.60 | 22.83 | 21.35 | 22.73 | +3.648% | 803,241 | -20.238% |
| 2009-01-12 | 23.16 | 23.34 | 21.54 | 21.93 | -5.758% | 728,401 | -17.328% |
| 2009-01-09 | 25.01 | 25.06 | 22.97 | 23.27 | -6.771% | 780,554 | -22.089% |
| 2009-01-08 | 23.00 | 25.00 | 22.64 | 24.96 | +7.355% | 877,802 | -27.364% |
| 2009-01-07 | 24.95 | 24.96 | 22.98 | 23.25 | -8.824% | 944,252 | -22.022% |
| 2009-01-06 | 25.73 | 26.60 | 25.11 | 25.50 | +2.451% | 838,836 | -28.902% |
| 2009-01-05 | 24.03 | 25.19 | 23.09 | 24.89 | +3.536% | 730,755 | -27.160% |
| 2009-01-02 | 23.86 | 24.35 | 22.48 | 24.04 | +2.823% | 1,026,249 | -24.584% |
| 2008-12-31 | 23.33 | 24.27 | 23.30 | 23.38 | +0.602% | 772,681 | -22.455% |
| 2008-12-30 | 22.23 | 23.28 | 21.64 | 23.24 | +5.877% | 692,228 | -21.988% |
| 2008-12-29 | 22.75 | 23.46 | 21.54 | 21.95 | -4.190% | 788,798 | -17.403% |
| 2008-12-26 | 22.56 | 22.97 | 21.92 | 22.91 | +3.152% | 417,101 | -20.864% |
| 2008-12-24 | 21.52 | 22.34 | 21.42 | 22.21 | +3.543% | 282,161 | -18.370% |
| 2008-12-23 | 21.30 | 21.82 | 21.06 | 21.45 | +2.240% | 569,208 | -15.478% |
| 2008-12-22 | 22.11 | 22.40 | 20.10 | 20.98 | -4.376% | 501,084 | -13.584% |
| 2008-12-19 | 22.36 | 23.31 | 21.63 | 21.94 | +0.183% | 806,177 | -17.366% |
| 2008-12-18 | 23.32 | 23.82 | 21.68 | 21.90 | 0.000% | 806,506 | -17.215% |