PEVC
Pacer PE/VC ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)15
After-hoursOct 2, 2026 4:10:30 PM EDT
32.12USD0.000%(0.00)
PEVC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.12 | 32.12 | 32.12 | 32.12 | +1.005% | 16 | 0.000% |
| 2026-10-01 | 31.80 | 31.80 | 31.80 | 31.80 | +0.209% | 16 | +1.005% |
| 2026-09-30 | 31.73 | 31.73 | 31.73 | 31.73 | -0.138% | 218 | +1.217% |
| 2026-09-29 | 31.61 | 31.77 | 31.61 | 31.77 | -0.020% | 3,709 | +1.077% |
| 2026-09-28 | 31.78 | 31.78 | 31.78 | 31.78 | -1.345% | 235 | +1.057% |
| 2026-09-25 | 32.21 | 32.21 | 32.21 | 32.21 | -0.007% | 121 | -0.302% |
| 2026-09-24 | 32.08 | 32.22 | 32.08 | 32.22 | +0.137% | 118 | -0.309% |
| 2026-09-23 | 32.17 | 32.17 | 32.17 | 32.17 | -0.516% | 12 | -0.172% |
| 2026-09-22 | 32.34 | 32.34 | 32.34 | 32.34 | -0.158% | 14 | -0.687% |
| 2026-09-21 | 32.27 | 32.39 | 32.27 | 32.39 | +3.063% | 280 | -0.844% |
| 2026-09-18 | 31.31 | 31.43 | 31.31 | 31.43 | -0.468% | 124 | +2.193% |
| 2026-09-17 | 31.58 | 31.58 | 31.55 | 31.57 | +1.533% | 218 | +1.715% |
| 2026-09-16 | 31.49 | 31.51 | 31.10 | 31.10 | -0.733% | 1,252 | +3.274% |
| 2026-09-15 | 31.33 | 31.33 | 31.33 | 31.33 | -0.993% | 12 | +2.517% |
| 2026-09-14 | 31.64 | 31.64 | 31.64 | 31.64 | +0.866% | 12 | +1.499% |
| 2026-09-11 | 31.37 | 31.37 | 31.37 | 31.37 | +1.030% | 384 | +2.378% |
| 2026-09-10 | 31.05 | 31.05 | 31.05 | 31.05 | -1.076% | 149 | +3.432% |
| 2026-09-09 | 31.39 | 31.39 | 31.39 | 31.39 | -0.422% | 114 | +2.320% |
| 2026-09-08 | 31.52 | 31.52 | 31.52 | 31.52 | -0.936% | 130 | +1.888% |
| 2026-09-04 | 31.82 | 31.82 | 31.82 | 31.82 | -0.930% | 25 | +0.934% |
| 2026-09-03 | 32.12 | 32.12 | 32.12 | 32.12 | +2.169% | 15 | -0.005% |
| 2026-09-02 | 31.43 | 31.44 | 31.43 | 31.44 | +0.071% | 120 | +2.164% |
| 2026-09-01 | 31.41 | 31.41 | 31.41 | 31.41 | -1.983% | 25 | +2.237% |
| 2026-08-31 | 31.87 | 32.05 | 31.87 | 32.05 | -0.223% | 322 | +0.210% |
| 2026-08-28 | 32.12 | 32.12 | 32.12 | 32.12 | -0.172% | 17 | -0.013% |
| 2026-08-27 | 32.18 | 32.18 | 32.18 | 32.18 | +1.909% | 16 | -0.186% |
| 2026-08-26 | 31.57 | 31.57 | 31.57 | 31.57 | +0.092% | 15 | +1.720% |
| 2026-08-25 | 31.54 | 31.54 | 31.54 | 31.54 | +0.457% | 52 | +1.814% |
| 2026-08-24 | 31.40 | 31.40 | 31.40 | 31.40 | -0.548% | 17 | +2.279% |
| 2026-08-21 | 31.38 | 31.57 | 31.38 | 31.57 | +1.169% | 125 | +1.719% |
| 2026-08-20 | 31.21 | 31.21 | 31.21 | 31.21 | -1.057% | 52 | +2.909% |
| 2026-08-19 | 31.54 | 31.54 | 31.54 | 31.54 | +0.090% | 12 | +1.821% |
| 2026-08-18 | 31.51 | 31.51 | 31.51 | 31.51 | -1.076% | 27 | +1.912% |
| 2026-08-17 | 32.05 | 32.05 | 31.86 | 31.86 | -1.084% | 127 | +0.816% |
| 2026-08-14 | 32.26 | 32.26 | 32.21 | 32.21 | -0.693% | 114 | -0.277% |
| 2026-08-13 | 32.45 | 32.45 | 32.43 | 32.43 | +1.443% | 809 | -0.968% |
| 2026-08-12 | 32.03 | 32.03 | 31.97 | 31.97 | +0.031% | 386 | +0.460% |
| 2026-08-11 | 31.96 | 31.96 | 31.96 | 31.96 | -0.547% | 24 | +0.491% |
| 2026-08-10 | 32.17 | 32.17 | 32.13 | 32.13 | +0.568% | 450 | -0.059% |
| 2026-08-07 | 31.75 | 31.95 | 31.75 | 31.95 | +1.402% | 113 | +0.509% |
| 2026-08-06 | 31.59 | 31.59 | 31.51 | 31.51 | -0.732% | 133 | +1.918% |
| 2026-08-05 | 32.04 | 32.08 | 31.74 | 31.74 | -0.387% | 222 | +1.172% |
| 2026-08-04 | 31.39 | 31.87 | 31.39 | 31.87 | +3.870% | 159 | +0.780% |
| 2026-08-03 | 30.68 | 30.68 | 30.68 | 30.68 | +1.915% | 618 | +4.681% |
| 2026-07-31 | 30.10 | 30.10 | 30.10 | 30.10 | +1.327% | 12 | +6.685% |
| 2026-07-30 | 29.71 | 29.71 | 29.71 | 29.71 | +2.533% | 17 | +8.101% |
| 2026-07-29 | 29.66 | 29.66 | 28.98 | 28.98 | -2.823% | 114 | +10.839% |
| 2026-07-28 | 29.82 | 29.82 | 29.82 | 29.82 | +0.637% | 11 | +7.710% |
| 2026-07-27 | 29.63 | 29.63 | 29.63 | 29.63 | +0.370% | 13 | +8.396% |
| 2026-07-24 | 29.52 | 29.52 | 29.52 | 29.52 | +0.133% | 11 | +8.797% |
| 2026-07-23 | 29.48 | 29.48 | 29.48 | 29.48 | -1.855% | 216 | +8.942% |
| 2026-07-22 | 30.04 | 30.04 | 30.04 | 30.04 | -0.066% | 12 | +6.921% |
| 2026-07-21 | 29.91 | 30.06 | 29.91 | 30.06 | +1.209% | 113 | +6.850% |
| 2026-07-20 | 29.70 | 29.70 | 29.70 | 29.70 | -0.543% | 47 | +8.142% |
| 2026-07-17 | 30.05 | 30.05 | 29.86 | 29.86 | -1.261% | 446 | +7.555% |
| 2026-07-16 | 30.39 | 30.39 | 30.24 | 30.24 | -0.717% | 293 | +6.198% |
| 2026-07-15 | 30.51 | 30.51 | 30.46 | 30.46 | +0.319% | 114 | +5.437% |
| 2026-07-14 | 30.32 | 30.39 | 30.32 | 30.36 | +0.243% | 3,263 | +5.773% |
| 2026-07-13 | 30.34 | 30.34 | 30.29 | 30.29 | -0.855% | 1,703 | +6.031% |
| 2026-07-10 | 30.39 | 30.55 | 30.39 | 30.55 | +0.760% | 217 | +5.125% |
| 2026-07-09 | 30.32 | 30.32 | 30.32 | 30.32 | +0.972% | 11 | +5.924% |
| 2026-07-08 | 30.03 | 30.03 | 30.03 | 30.03 | -0.846% | 91 | +6.954% |
| 2026-07-07 | 30.28 | 30.28 | 30.28 | 30.28 | -0.669% | 15 | +6.049% |
| 2026-07-06 | 30.49 | 30.49 | 30.49 | 30.49 | +1.231% | 13 | +5.339% |
| 2026-07-02 | 30.12 | 30.12 | 30.12 | 30.12 | +0.024% | 15 | +6.636% |
| 2026-07-01 | 30.11 | 30.11 | 30.11 | 30.11 | +1.150% | 4 | +6.662% |
| 2026-06-30 | 29.73 | 29.77 | 29.73 | 29.77 | +0.709% | 265 | +7.888% |
| 2026-06-29 | 29.56 | 29.56 | 29.56 | 29.56 | +1.809% | 135 | +8.653% |
| 2026-06-26 | 29.03 | 29.03 | 29.03 | 29.03 | +1.359% | 87 | +10.618% |
| 2026-06-25 | 28.64 | 28.64 | 28.64 | 28.64 | -0.385% | 8 | +12.121% |
| 2026-06-24 | 28.75 | 28.75 | 28.75 | 28.75 | -0.502% | 43 | +11.689% |
| 2026-06-23 | 29.04 | 29.06 | 28.90 | 28.90 | -0.931% | 409 | +11.128% |
| 2026-06-22 | 29.17 | 29.17 | 29.17 | 29.17 | -1.141% | 5 | +10.094% |
| 2026-06-18 | 29.35 | 29.51 | 29.35 | 29.51 | +0.748% | 203 | +8.838% |
| 2026-06-17 | 29.29 | 29.29 | 29.29 | 29.29 | -2.093% | 257 | +9.652% |
| 2026-06-16 | 29.92 | 29.92 | 29.92 | 29.92 | -0.276% | 155 | +7.357% |
| 2026-06-15 | 30.00 | 30.00 | 30.00 | 30.00 | +2.336% | 180 | +7.061% |
| 2026-06-12 | 29.31 | 29.31 | 29.31 | 29.31 | +0.436% | 6 | +9.562% |
| 2026-06-11 | 29.05 | 29.19 | 29.05 | 29.19 | +1.464% | 273 | +10.040% |
| 2026-06-10 | 29.38 | 29.38 | 28.76 | 28.76 | -1.961% | 118 | +11.651% |
| 2026-06-09 | 29.66 | 29.66 | 28.69 | 29.34 | -0.836% | 2,044 | +9.461% |
| 2026-06-08 | 29.70 | 29.70 | 29.59 | 29.59 | -0.108% | 561 | +8.547% |
| 2026-06-05 | 29.62 | 29.62 | 29.62 | 29.62 | -3.458% | 37 | +8.429% |
| 2026-06-04 | 30.68 | 30.68 | 30.68 | 30.68 | +0.446% | 10 | +4.680% |
| 2026-06-03 | 30.49 | 30.54 | 30.49 | 30.54 | -2.022% | 252 | +5.147% |
| 2026-06-02 | 31.17 | 31.17 | 31.17 | 31.17 | -0.772% | 158 | +3.022% |
| 2026-06-01 | 31.42 | 31.42 | 31.42 | 31.42 | +0.799% | 50 | +2.227% |
| 2026-05-29 | 31.04 | 31.17 | 31.04 | 31.17 | +1.486% | 477 | +3.043% |
| 2026-05-28 | 30.67 | 30.71 | 30.67 | 30.71 | +1.043% | 443 | +4.575% |
| 2026-05-27 | 30.43 | 30.43 | 30.39 | 30.39 | +0.020% | 122 | +5.666% |
| 2026-05-26 | 30.39 | 30.39 | 30.39 | 30.39 | +0.592% | 35 | +5.686% |
| 2026-05-22 | 30.21 | 30.21 | 30.21 | 30.21 | +0.869% | 31 | +6.312% |
| 2026-05-21 | 29.95 | 29.95 | 29.95 | 29.95 | +0.585% | 6 | +7.236% |
| 2026-05-20 | 29.77 | 29.77 | 29.77 | 29.77 | +1.592% | 95 | +7.864% |
| 2026-05-19 | 29.31 | 29.31 | 29.31 | 29.31 | -1.166% | 105 | +9.581% |
| 2026-05-18 | 29.43 | 29.65 | 29.43 | 29.65 | +0.224% | 164 | +8.302% |
| 2026-05-15 | 29.59 | 29.59 | 29.59 | 29.59 | -1.394% | 48 | +8.545% |
| 2026-05-14 | 29.80 | 30.04 | 29.79 | 30.01 | +1.269% | 518 | +7.032% |
| 2026-05-13 | 29.44 | 29.63 | 29.44 | 29.63 | +0.220% | 1,630 | +8.390% |
| 2026-05-12 | 29.43 | 29.57 | 29.28 | 29.57 | -0.354% | 2,157 | +8.628% |
| 2026-05-11 | 29.52 | 29.67 | 29.48 | 29.67 | +0.700% | 7,427 | +8.244% |
| 2026-05-08 | 29.44 | 29.46 | 29.44 | 29.46 | +0.239% | 805 | +9.002% |
| 2026-05-07 | 29.48 | 29.48 | 29.39 | 29.39 | +0.008% | 208 | +9.262% |
| 2026-05-06 | 29.29 | 29.39 | 29.29 | 29.39 | +1.667% | 208 | +9.271% |
| 2026-05-05 | 28.80 | 28.91 | 28.80 | 28.91 | +0.747% | 225 | +11.093% |
| 2026-05-04 | 28.84 | 28.94 | 28.69 | 28.69 | -0.624% | 431 | +11.923% |
| 2026-05-01 | 28.94 | 28.94 | 28.88 | 28.88 | +0.619% | 310 | +11.224% |
| 2026-04-30 | 28.31 | 28.70 | 28.31 | 28.70 | +0.808% | 911 | +11.912% |
| 2026-04-29 | 28.36 | 28.47 | 28.35 | 28.47 | +0.110% | 920 | +12.817% |
| 2026-04-28 | 28.44 | 28.44 | 28.44 | 28.44 | -0.707% | 168 | +12.941% |
| 2026-04-27 | 28.64 | 28.64 | 28.64 | 28.64 | -0.176% | 171 | +12.143% |
| 2026-04-24 | 28.38 | 28.69 | 28.38 | 28.69 | +0.946% | 1,056 | +11.945% |
| 2026-04-23 | 28.48 | 28.48 | 28.07 | 28.42 | -1.711% | 711 | +13.004% |
| 2026-04-22 | 28.85 | 28.91 | 28.81 | 28.91 | +1.451% | 2,943 | +11.070% |
| 2026-04-21 | 28.53 | 28.53 | 28.50 | 28.50 | -0.501% | 213 | +12.682% |
| 2026-04-20 | 28.57 | 28.64 | 28.57 | 28.64 | -0.385% | 598 | +12.117% |
| 2026-04-17 | 28.76 | 28.76 | 28.76 | 28.76 | +1.395% | 86 | +11.686% |
| 2026-04-16 | 28.26 | 28.39 | 28.26 | 28.36 | +0.315% | 1,069 | +13.244% |
| 2026-04-15 | 28.11 | 28.27 | 28.11 | 28.27 | +1.542% | 912 | +13.601% |
| 2026-04-14 | 27.81 | 27.84 | 27.78 | 27.84 | +1.400% | 975 | +15.353% |
| 2026-04-13 | 27.05 | 27.46 | 27.05 | 27.46 | +2.032% | 844 | +16.968% |
| 2026-04-10 | 26.87 | 26.91 | 26.87 | 26.91 | -0.828% | 719 | +19.345% |
| 2026-04-09 | 27.14 | 27.14 | 27.14 | 27.14 | +0.277% | 43 | +18.356% |
| 2026-04-08 | 27.06 | 27.06 | 27.06 | 27.06 | +2.652% | 974 | +18.684% |
| 2026-04-07 | 26.36 | 26.36 | 26.36 | 26.36 | -0.148% | 983 | +21.832% |
| 2026-04-06 | 26.34 | 26.66 | 24.36 | 26.40 | +0.644% | 78,563 | +21.652% |
| 2026-04-02 | 26.23 | 26.23 | 26.23 | 26.23 | +0.174% | 11 | +22.435% |
| 2026-04-01 | 26.19 | 26.19 | 26.19 | 26.19 | +0.761% | 205 | +22.648% |
| 2026-03-31 | 25.99 | 25.99 | 25.99 | 25.99 | +3.543% | 98 | +23.582% |
| 2026-03-30 | 25.20 | 25.20 | 25.10 | 25.10 | -0.278% | 265 | +27.960% |
| 2026-03-27 | 25.45 | 25.45 | 25.17 | 25.17 | -2.176% | 521 | +27.604% |
| 2026-03-26 | 25.73 | 25.73 | 25.73 | 25.73 | -2.048% | 6 | +24.828% |
| 2026-03-25 | 26.27 | 26.27 | 26.27 | 26.27 | +0.851% | 5 | +22.271% |
| 2026-03-24 | 26.04 | 26.04 | 26.04 | 26.04 | -0.625% | 6 | +23.312% |
| 2026-03-23 | 26.23 | 26.23 | 26.21 | 26.21 | +1.917% | 335 | +22.541% |
| 2026-03-20 | 25.72 | 25.72 | 25.72 | 25.72 | -1.707% | 20 | +24.891% |
| 2026-03-19 | 26.06 | 26.26 | 26.06 | 26.16 | -0.351% | 561 | +22.759% |
| 2026-03-18 | 26.25 | 26.25 | 26.25 | 26.25 | -2.029% | 18 | +22.328% |
| 2026-03-17 | 26.80 | 26.80 | 26.80 | 26.80 | +0.112% | 10 | +19.847% |
| 2026-03-16 | 26.73 | 26.77 | 26.73 | 26.77 | +1.332% | 225 | +19.981% |
| 2026-03-13 | 26.81 | 26.81 | 26.42 | 26.42 | -0.775% | 478 | +21.579% |
| 2026-03-12 | 26.77 | 26.77 | 26.62 | 26.62 | -1.926% | 854 | +20.637% |
| 2026-03-11 | 27.00 | 27.14 | 27.00 | 27.14 | -0.211% | 158 | +18.314% |
| 2026-03-10 | 27.46 | 27.46 | 27.20 | 27.20 | -0.287% | 256 | +18.064% |
| 2026-03-09 | 27.28 | 27.28 | 27.28 | 27.28 | +0.740% | 73 | +17.725% |
| 2026-03-06 | 27.18 | 27.18 | 27.08 | 27.08 | -1.494% | 223 | +18.595% |
| 2026-03-05 | 27.70 | 27.70 | 27.49 | 27.49 | -1.441% | 105 | +16.823% |
| 2026-03-04 | 27.93 | 27.93 | 27.89 | 27.89 | +0.893% | 117 | +15.140% |
| 2026-03-03 | 27.22 | 27.65 | 27.22 | 27.65 | -1.432% | 137 | +16.168% |
| 2026-03-02 | 27.96 | 28.05 | 27.96 | 28.05 | +0.136% | 210 | +14.505% |
| 2026-02-27 | 28.01 | 28.01 | 28.01 | 28.01 | -0.488% | 53 | +14.660% |
| 2026-02-26 | 28.26 | 28.27 | 28.15 | 28.15 | -0.701% | 1,549 | +14.100% |
| 2026-02-25 | 28.20 | 28.35 | 28.20 | 28.35 | +1.331% | 165 | +13.301% |
| 2026-02-24 | 27.74 | 27.97 | 27.74 | 27.97 | +1.339% | 348 | +14.808% |
| 2026-02-23 | 27.90 | 27.90 | 27.60 | 27.60 | -2.115% | 105 | +16.345% |
| 2026-02-20 | 28.15 | 28.20 | 28.15 | 28.20 | +0.537% | 112 | +13.885% |
| 2026-02-19 | 27.95 | 28.05 | 27.91 | 28.05 | -0.315% | 2,425 | +14.496% |
| 2026-02-18 | 28.14 | 28.14 | 28.14 | 28.14 | +0.829% | 88 | +14.135% |
| 2026-02-17 | 27.63 | 27.96 | 27.63 | 27.91 | +0.135% | 460 | +15.082% |
| 2026-02-13 | 27.98 | 27.98 | 27.87 | 27.87 | -0.057% | 115 | +15.237% |
| 2026-02-12 | 28.55 | 28.55 | 27.89 | 27.89 | -2.330% | 333 | +15.171% |
| 2026-02-11 | 28.48 | 28.55 | 28.48 | 28.55 | +0.033% | 358 | +12.488% |
| 2026-02-10 | 28.71 | 28.71 | 28.54 | 28.54 | -0.431% | 1,264 | +12.525% |
| 2026-02-09 | 28.72 | 28.72 | 28.66 | 28.66 | +0.603% | 843 | +12.041% |
| 2026-02-06 | 28.49 | 28.49 | 28.49 | 28.49 | +3.154% | 166 | +12.716% |
| 2026-02-05 | 27.59 | 27.77 | 27.54 | 27.62 | -1.889% | 10,952 | +16.271% |
| 2026-02-04 | 28.45 | 28.45 | 28.15 | 28.15 | -1.084% | 113 | +14.074% |
| 2026-02-03 | 28.87 | 28.87 | 28.46 | 28.46 | -1.044% | 525 | +12.837% |
| 2026-02-02 | 28.76 | 28.76 | 28.76 | 28.76 | +0.919% | 439 | +11.659% |
| 2026-01-30 | 28.68 | 28.68 | 28.50 | 28.50 | -0.704% | 149 | +12.685% |
| 2026-01-29 | 28.71 | 28.71 | 28.70 | 28.70 | +0.169% | 223 | +11.892% |
| 2026-01-28 | 28.65 | 28.65 | 28.65 | 28.65 | -0.023% | 119 | +12.081% |
| 2026-01-27 | 28.62 | 28.68 | 28.62 | 28.66 | +0.359% | 779 | +12.055% |
| 2026-01-26 | 28.60 | 28.60 | 28.56 | 28.56 | +0.630% | 142 | +12.457% |
| 2026-01-23 | 28.38 | 28.38 | 28.38 | 28.38 | -0.142% | 143 | +13.165% |
| 2026-01-22 | 28.34 | 28.42 | 28.34 | 28.42 | +1.033% | 335 | +13.005% |
| 2026-01-21 | 27.88 | 28.13 | 27.87 | 28.13 | +1.221% | 3,365 | +14.172% |
| 2026-01-20 | 28.04 | 28.16 | 27.79 | 27.79 | -2.780% | 1,012 | +15.567% |
| 2026-01-16 | 28.59 | 28.65 | 28.56 | 28.58 | -0.018% | 3,203 | +12.353% |
| 2026-01-15 | 28.70 | 28.74 | 28.59 | 28.59 | +0.440% | 1,348 | +12.333% |
| 2026-01-14 | 28.50 | 28.50 | 28.37 | 28.46 | -0.830% | 353 | +12.827% |
| 2026-01-13 | 28.76 | 28.76 | 28.70 | 28.70 | -0.558% | 5,261 | +11.891% |
| 2026-01-12 | 28.86 | 28.86 | 28.86 | 28.86 | +0.286% | 88 | +11.267% |
| 2026-01-09 | 28.78 | 28.78 | 28.78 | 28.78 | +1.116% | 54 | +11.584% |
| 2026-01-08 | 28.46 | 28.46 | 28.46 | 28.46 | +0.125% | 11 | +12.829% |
| 2026-01-07 | 28.67 | 28.67 | 28.43 | 28.43 | -0.876% | 8,908 | +12.970% |
| 2026-01-06 | 28.53 | 28.68 | 28.53 | 28.68 | +0.992% | 460 | +11.980% |
| 2026-01-05 | 28.50 | 28.52 | 28.40 | 28.40 | +1.232% | 1,119 | +13.091% |
| 2026-01-02 | 28.03 | 28.05 | 28.03 | 28.05 | -0.064% | 379 | +14.485% |
| 2025-12-31 | 28.20 | 28.20 | 28.07 | 28.07 | -1.084% | 219 | +14.412% |
| 2025-12-30 | 28.40 | 28.40 | 28.38 | 28.38 | -4.144% | 640 | +13.172% |
| 2025-12-29 | 29.60 | 29.60 | 29.60 | 29.60 | -0.555% | 32 | +8.482% |
| 2025-12-26 | 29.80 | 29.80 | 29.77 | 29.77 | -0.251% | 112 | +7.880% |
| 2025-12-24 | 29.84 | 29.84 | 29.84 | 29.84 | +0.574% | 3 | +7.609% |
| 2025-12-23 | 29.59 | 29.67 | 29.59 | 29.67 | +0.600% | 203 | +8.227% |
| 2025-12-22 | 29.40 | 29.51 | 29.40 | 29.50 | +1.054% | 265 | +8.877% |
| 2025-12-19 | 29.19 | 29.19 | 29.19 | 29.19 | +1.097% | 24 | +10.025% |
| 2025-12-18 | 28.90 | 28.97 | 28.79 | 28.87 | +1.128% | 1,624 | +11.232% |
| 2025-12-17 | 28.98 | 28.98 | 28.55 | 28.55 | -1.761% | 610 | +12.486% |
| 2025-12-16 | 29.06 | 29.06 | 29.06 | 29.06 | -0.280% | 3 | +10.505% |
| 2025-12-15 | 29.14 | 29.14 | 29.14 | 29.14 | -0.176% | 42 | +10.195% |
| 2025-12-12 | 29.20 | 29.20 | 29.20 | 29.20 | -1.444% | 4 | +10.001% |
| 2025-12-11 | 29.62 | 29.62 | 29.62 | 29.62 | +0.456% | 4 | +8.412% |
| 2025-12-10 | 29.49 | 29.49 | 29.49 | 29.49 | +1.164% | 13 | +8.907% |
| 2025-12-09 | 29.15 | 29.15 | 29.15 | 29.15 | -0.190% | 529 | +10.175% |
| 2025-12-08 | 29.35 | 29.35 | 29.21 | 29.21 | -0.658% | 110 | +9.965% |
| 2025-12-05 | 29.57 | 29.57 | 29.40 | 29.40 | +0.406% | 116 | +9.242% |
| 2025-12-04 | 29.30 | 29.30 | 29.28 | 29.28 | +0.060% | 138 | +9.685% |
| 2025-12-03 | 29.20 | 29.26 | 29.20 | 29.26 | +0.632% | 143 | +9.751% |
| 2025-12-02 | 29.19 | 29.19 | 29.08 | 29.08 | +0.400% | 153 | +10.445% |
| 2025-12-01 | 28.97 | 28.97 | 28.96 | 28.96 | -0.891% | 159 | +10.887% |
| 2025-11-28 | 29.22 | 29.22 | 29.22 | 29.22 | +0.839% | 93 | +9.898% |
| 2025-11-26 | 28.90 | 28.99 | 28.90 | 28.98 | +0.930% | 434 | +10.820% |
| 2025-11-25 | 28.23 | 28.71 | 28.23 | 28.71 | +1.573% | 152 | +11.851% |
| 2025-11-24 | 27.85 | 28.27 | 27.85 | 28.27 | +2.389% | 517 | +13.611% |
| 2025-11-21 | 27.37 | 27.61 | 27.37 | 27.61 | +0.955% | 273 | +16.325% |
| 2025-11-20 | 28.67 | 28.67 | 27.35 | 27.35 | -2.178% | 333 | +17.436% |
| 2025-11-19 | 28.02 | 28.17 | 27.89 | 27.96 | +0.325% | 566 | +14.878% |
| 2025-11-18 | 27.74 | 28.05 | 27.74 | 27.87 | -1.039% | 317 | +15.252% |
| 2025-11-17 | 28.55 | 28.55 | 28.16 | 28.16 | -1.319% | 375 | +14.055% |
| 2025-11-14 | 28.39 | 28.68 | 28.36 | 28.53 | -0.165% | 461 | +12.550% |
| 2025-11-13 | 29.15 | 29.15 | 28.55 | 28.58 | -2.448% | 789 | +12.364% |
| 2025-11-12 | 29.31 | 29.33 | 29.25 | 29.30 | -0.036% | 511 | +9.613% |
| 2025-11-11 | 29.14 | 29.31 | 29.11 | 29.31 | +0.335% | 500 | +9.574% |
| 2025-11-10 | 28.92 | 29.21 | 28.92 | 29.21 | +2.256% | 1,331 | +9.941% |
| 2025-11-07 | 28.34 | 28.57 | 28.25 | 28.57 | -0.019% | 759 | +12.421% |
| 2025-11-06 | 28.82 | 28.82 | 28.57 | 28.57 | -1.565% | 361 | +12.400% |
| 2025-11-05 | 28.96 | 29.03 | 28.96 | 29.03 | +0.601% | 5,296 | +10.641% |
| 2025-11-04 | 29.03 | 29.03 | 28.85 | 28.85 | -1.482% | 224 | +11.306% |
| 2025-11-03 | 29.32 | 29.32 | 29.29 | 29.29 | -0.637% | 233 | +9.657% |
| 2025-10-31 | 29.52 | 29.52 | 29.44 | 29.48 | +0.873% | 412 | +8.958% |
| 2025-10-30 | 29.59 | 29.63 | 29.22 | 29.22 | -1.589% | 1,732 | +9.909% |
| 2025-10-29 | 29.85 | 29.85 | 29.69 | 29.69 | -0.588% | 277 | +8.163% |
| 2025-10-28 | 29.91 | 29.94 | 29.87 | 29.87 | +0.160% | 948 | +7.527% |
| 2025-10-27 | 29.72 | 29.82 | 29.72 | 29.82 | +1.431% | 425 | +7.700% |
| 2025-10-24 | 29.45 | 29.45 | 29.40 | 29.40 | +1.307% | 322 | +9.240% |
| 2025-10-23 | 28.94 | 29.09 | 28.94 | 29.02 | +0.816% | 344 | +10.668% |
| 2025-10-22 | 29.01 | 29.01 | 28.65 | 28.79 | -1.404% | 374 | +11.571% |
| 2025-10-21 | 29.09 | 29.22 | 29.09 | 29.20 | +0.534% | 617 | +10.005% |
| 2025-10-20 | 28.79 | 29.09 | 28.79 | 29.04 | +1.555% | 1,031 | +10.592% |
| 2025-10-17 | 28.46 | 28.66 | 28.46 | 28.60 | +0.546% | 727 | +12.312% |
| 2025-10-16 | 28.87 | 28.87 | 28.44 | 28.44 | -1.250% | 344 | +12.925% |
| 2025-10-15 | 29.01 | 29.15 | 28.80 | 28.80 | +0.465% | 842 | +11.514% |
| 2025-10-14 | 28.55 | 28.86 | 28.55 | 28.67 | -0.012% | 435 | +12.032% |
| 2025-10-13 | 28.61 | 28.72 | 28.61 | 28.67 | +2.157% | 655 | +12.020% |
| 2025-10-10 | 28.06 | 28.06 | 28.06 | 28.06 | -3.503% | 13 | +14.436% |
| 2025-10-09 | 29.15 | 29.15 | 29.08 | 29.08 | -0.524% | 338 | +10.427% |
| 2025-10-08 | 29.24 | 29.24 | 29.24 | 29.24 | +0.799% | 5,046 | +9.849% |
| 2025-10-07 | 29.27 | 29.27 | 28.94 | 29.00 | -0.398% | 322 | +10.726% |
| 2025-10-06 | 29.12 | 29.23 | 29.04 | 29.12 | +0.656% | 2,193 | +10.285% |
| 2025-10-03 | 29.10 | 29.15 | 28.90 | 28.93 | -0.398% | 1,769 | +11.009% |
| 2025-10-02 | 28.94 | 32.21 | 28.87 | 29.05 | +0.261% | 49,577 | +10.566% |
| 2025-10-01 | 28.86 | 29.08 | 28.86 | 28.97 | +0.282% | 15,235 | +10.855% |
| 2025-09-30 | 28.89 | 28.89 | 28.89 | 28.89 | +0.417% | 3 | +11.167% |
| 2025-09-29 | 28.77 | 28.77 | 28.77 | 28.77 | +0.160% | 98 | +11.631% |
| 2025-09-26 | 28.69 | 28.72 | 28.69 | 28.72 | +0.701% | 410 | +11.810% |
| 2025-09-25 | 28.52 | 28.52 | 28.52 | 28.52 | -0.865% | 11 | +12.594% |
| 2025-09-24 | 28.92 | 28.92 | 28.77 | 28.77 | -0.468% | 288 | +11.620% |
| 2025-09-23 | 28.91 | 28.91 | 28.91 | 28.91 | -0.930% | 98 | +11.097% |
| 2025-09-22 | 29.18 | 29.18 | 29.18 | 29.18 | +0.364% | 24 | +10.064% |
| 2025-09-19 | 29.07 | 29.07 | 29.07 | 29.07 | +0.874% | 4 | +10.464% |
| 2025-09-18 | 28.82 | 28.82 | 28.82 | 28.82 | +0.427% | 10 | +11.430% |
| 2025-09-17 | 28.70 | 28.70 | 28.66 | 28.70 | -0.061% | 1,056 | +11.906% |
| 2025-09-16 | 28.72 | 28.72 | 28.72 | 28.72 | +0.083% | 54 | +11.837% |
| 2025-09-15 | 28.69 | 28.69 | 28.69 | 28.69 | +0.673% | 20 | +11.930% |
| 2025-09-12 | 28.50 | 28.50 | 28.50 | 28.50 | -0.350% | 36 | +12.683% |
| 2025-09-11 | 28.60 | 28.60 | 28.60 | 28.60 | +0.951% | 12 | +12.288% |
| 2025-09-10 | 28.33 | 28.33 | 28.33 | 28.33 | +0.866% | 17 | +13.356% |
| 2025-09-09 | 28.09 | 28.09 | 28.09 | 28.09 | +0.572% | 10 | +14.337% |
| 2025-09-08 | 27.93 | 27.93 | 27.93 | 27.93 | +0.600% | 35 | +14.992% |
| 2025-09-05 | 27.76 | 27.76 | 27.76 | 27.76 | -0.383% | 15 | +15.681% |
| 2025-09-04 | 27.87 | 27.87 | 27.87 | 27.87 | +1.153% | 11 | +15.238% |
| 2025-09-03 | 27.55 | 27.55 | 27.55 | 27.55 | +0.605% | 5 | +16.567% |
| 2025-09-02 | 27.25 | 27.39 | 27.25 | 27.39 | -0.991% | 546 | +17.272% |
| 2025-08-29 | 27.74 | 27.74 | 27.66 | 27.66 | -1.366% | 104 | +16.109% |
| 2025-08-28 | 27.83 | 28.04 | 27.83 | 28.04 | +0.958% | 412 | +14.523% |
| 2025-08-27 | 27.78 | 27.78 | 27.78 | 27.78 | +0.303% | 78 | +15.620% |
| 2025-08-26 | 27.69 | 27.69 | 27.69 | 27.69 | +0.534% | 64 | +15.970% |
| 2025-08-25 | 27.55 | 27.55 | 27.55 | 27.55 | -0.452% | 9 | +16.589% |
| 2025-08-22 | 27.67 | 27.67 | 27.67 | 27.67 | +2.113% | 5 | +16.062% |
| 2025-08-21 | 27.10 | 27.10 | 27.10 | 27.10 | -0.694% | 5 | +18.514% |
| 2025-08-20 | 27.10 | 27.29 | 26.96 | 27.29 | -0.380% | 295 | +17.691% |
| 2025-08-19 | 27.39 | 27.39 | 27.39 | 27.39 | -1.596% | 43 | +17.244% |
| 2025-08-18 | 27.84 | 27.84 | 27.84 | 27.84 | -0.005% | 7 | +15.373% |
| 2025-08-15 | 27.87 | 27.87 | 27.84 | 27.84 | -0.307% | 1,257 | +15.368% |
| 2025-08-14 | 27.89 | 27.92 | 27.89 | 27.92 | +0.018% | 110 | +15.013% |
| 2025-08-13 | 27.82 | 27.92 | 27.82 | 27.92 | +0.136% | 595 | +15.034% |
| 2025-08-12 | 27.88 | 27.88 | 27.88 | 27.88 | +1.784% | 9 | +15.191% |
| 2025-08-11 | 27.54 | 27.54 | 27.39 | 27.39 | -0.630% | 150 | +17.246% |
| 2025-08-08 | 27.57 | 27.57 | 27.57 | 27.57 | +1.294% | 11 | +16.508% |
| 2025-08-07 | 27.23 | 27.23 | 27.21 | 27.21 | -0.321% | 111 | +18.015% |
| 2025-08-06 | 27.30 | 27.30 | 27.30 | 27.30 | +1.904% | 141 | +17.636% |
| 2025-08-05 | 26.79 | 26.79 | 26.79 | 26.79 | -0.629% | 16 | +19.875% |
| 2025-08-04 | 26.96 | 26.96 | 26.96 | 26.96 | +2.087% | 19 | +19.121% |
| 2025-08-01 | 26.50 | 26.50 | 26.41 | 26.41 | -3.002% | 203 | +21.607% |
| 2025-07-31 | 27.64 | 27.67 | 27.23 | 27.23 | -0.533% | 358 | +17.956% |
| 2025-07-30 | 27.37 | 27.37 | 27.37 | 27.37 | -0.021% | 9 | +17.328% |
| 2025-07-29 | 27.38 | 27.38 | 27.38 | 27.38 | -0.467% | 26 | +17.303% |
| 2025-07-28 | 27.51 | 27.51 | 27.51 | 27.51 | +0.159% | 34 | +16.755% |
| 2025-07-25 | 27.46 | 27.46 | 27.46 | 27.46 | +0.422% | 7 | +16.942% |
| 2025-07-24 | 27.32 | 27.35 | 27.32 | 27.35 | +0.363% | 204 | +17.435% |
| 2025-07-23 | 27.04 | 27.25 | 27.04 | 27.25 | +0.500% | 251 | +17.862% |
| 2025-07-22 | 27.01 | 27.11 | 27.01 | 27.11 | -0.681% | 839 | +18.451% |
| 2025-07-21 | 27.23 | 27.30 | 27.23 | 27.30 | +0.715% | 229 | +17.644% |
| 2025-07-18 | 27.11 | 27.11 | 27.11 | 27.11 | -0.394% | 77 | +18.485% |
| 2025-07-17 | 27.21 | 27.21 | 27.21 | 27.21 | +1.089% | 10 | +18.019% |
| 2025-07-16 | 26.70 | 26.92 | 26.70 | 26.92 | +0.326% | 200 | +19.304% |
| 2025-07-15 | 26.83 | 26.83 | 26.83 | 26.83 | -0.112% | 99 | +19.692% |
| 2025-07-14 | 26.68 | 26.86 | 26.68 | 26.86 | +0.943% | 124 | +19.558% |
| 2025-07-11 | 26.74 | 26.74 | 26.61 | 26.61 | -1.060% | 428 | +20.685% |
| 2025-07-10 | 26.90 | 26.90 | 26.90 | 26.90 | -0.998% | 15 | +19.406% |
| 2025-07-09 | 27.17 | 27.17 | 27.17 | 27.17 | +0.747% | 97 | +18.215% |
| 2025-07-08 | 26.92 | 26.97 | 26.86 | 26.97 | -0.201% | 311 | +19.099% |
| 2025-07-07 | 27.02 | 27.02 | 27.02 | 27.02 | -0.723% | 120 | +18.859% |
| 2025-07-03 | 27.20 | 27.26 | 27.20 | 27.22 | +1.545% | 7,736 | +18.000% |
| 2025-07-02 | 26.75 | 26.80 | 26.75 | 26.80 | +0.587% | 496 | +19.824% |
| 2025-07-01 | 26.96 | 26.96 | 26.65 | 26.65 | -1.536% | 10,218 | +20.527% |
| 2025-06-30 | 26.98 | 27.06 | 26.96 | 27.06 | +1.564% | 2,836 | +18.675% |
| 2025-06-27 | 26.77 | 26.80 | 26.65 | 26.65 | -0.001% | 5,534 | +20.531% |
| 2025-06-26 | 26.65 | 26.65 | 26.65 | 26.65 | +1.529% | 54 | +20.530% |
| 2025-06-25 | 26.24 | 26.24 | 26.24 | 26.24 | -0.328% | 198 | +22.374% |
| 2025-06-24 | 26.33 | 26.33 | 26.33 | 26.33 | +2.553% | 81 | +21.973% |
| 2025-06-23 | 25.21 | 25.68 | 25.21 | 25.68 | +1.753% | 447 | +25.086% |
| 2025-06-20 | 25.23 | 25.23 | 25.23 | 25.23 | -0.975% | 14 | +27.279% |
| 2025-06-18 | 25.86 | 25.86 | 25.48 | 25.48 | -0.641% | 12,067 | +26.038% |
| 2025-06-17 | 25.65 | 25.65 | 25.65 | 25.65 | -1.006% | 87 | +25.231% |
| 2025-06-16 | 25.91 | 25.91 | 25.91 | 25.91 | +1.850% | 27 | +23.971% |
| 2025-06-13 | 25.48 | 25.48 | 25.44 | 25.44 | -1.736% | 322 | +26.264% |
| 2025-06-12 | 25.84 | 25.93 | 25.84 | 25.88 | +0.384% | 1,369 | +24.073% |
| 2025-06-11 | 25.89 | 26.03 | 25.79 | 25.79 | -0.048% | 1,460 | +24.549% |
| 2025-06-10 | 25.80 | 25.80 | 25.80 | 25.80 | +0.326% | 12 | +24.489% |
| 2025-06-09 | 25.71 | 25.71 | 25.71 | 25.71 | +0.036% | 50 | +24.895% |
| 2025-06-06 | 25.67 | 25.71 | 25.67 | 25.71 | +1.518% | 884 | +24.940% |
| 2025-06-05 | 25.32 | 25.32 | 25.32 | 25.32 | -0.790% | 26 | +26.836% |
| 2025-06-04 | 25.52 | 25.52 | 25.52 | 25.52 | +0.314% | 60 | +25.835% |
| 2025-06-03 | 25.44 | 25.44 | 25.44 | 25.44 | +0.922% | 90 | +26.229% |
| 2025-06-02 | 24.79 | 25.21 | 24.79 | 25.21 | +0.707% | 152 | +27.393% |
| 2025-05-30 | 24.69 | 25.03 | 24.69 | 25.03 | +0.585% | 239 | +28.294% |
| 2025-05-29 | 24.88 | 24.89 | 24.88 | 24.89 | -0.175% | 121 | +29.045% |
| 2025-05-28 | 25.00 | 25.00 | 24.93 | 24.93 | -0.336% | 104 | +28.819% |
| 2025-05-27 | 25.01 | 25.02 | 24.96 | 25.02 | +2.910% | 1,698 | +28.386% |
| 2025-05-23 | 24.35 | 24.48 | 24.31 | 24.31 | -1.154% | 752 | +32.122% |
| 2025-05-22 | 24.77 | 24.77 | 24.59 | 24.59 | +0.107% | 16,673 | +30.597% |
| 2025-05-21 | 24.57 | 24.62 | 24.52 | 24.57 | -1.345% | 5,057 | +30.737% |
| 2025-05-20 | 24.85 | 24.90 | 24.85 | 24.90 | -0.492% | 486 | +28.979% |
| 2025-05-19 | 24.61 | 25.02 | 24.61 | 25.02 | +0.009% | 279 | +28.345% |
| 2025-05-16 | 25.02 | 25.02 | 25.02 | 25.02 | +0.653% | 6 | +28.356% |
| 2025-05-15 | 24.85 | 24.86 | 24.85 | 24.86 | +0.046% | 503 | +29.194% |
| 2025-05-14 | 24.68 | 24.85 | 24.68 | 24.85 | +0.565% | 414 | +29.254% |
| 2025-05-13 | 24.71 | 24.71 | 24.71 | 24.71 | +2.923% | 2,621 | +29.984% |
| 2025-05-12 | 23.93 | 24.01 | 23.93 | 24.01 | +4.629% | 102 | +33.784% |
| 2025-05-09 | 22.94 | 22.94 | 22.94 | 22.94 | -0.156% | 133 | +39.977% |
| 2025-05-08 | 23.20 | 23.23 | 22.98 | 22.98 | +1.375% | 538 | +39.758% |
| 2025-05-07 | 22.47 | 22.67 | 22.44 | 22.67 | +0.272% | 357 | +41.680% |
| 2025-05-06 | 22.58 | 22.62 | 22.57 | 22.61 | -1.066% | 3,201 | +42.065% |
| 2025-05-05 | 22.87 | 22.99 | 22.85 | 22.85 | -0.754% | 578 | +40.551% |
| 2025-05-02 | 23.02 | 23.02 | 23.02 | 23.02 | +2.501% | 52 | +39.492% |
| 2025-05-01 | 22.46 | 22.46 | 22.46 | 22.46 | +1.007% | 94 | +42.980% |
| 2025-04-30 | 21.82 | 22.24 | 21.82 | 22.24 | +0.366% | 1,106 | +44.420% |
| 2025-04-29 | 22.16 | 22.16 | 22.16 | 22.16 | +0.931% | 15 | +44.948% |
| 2025-04-28 | 21.95 | 21.95 | 21.95 | 21.95 | +0.207% | 76 | +46.298% |
| 2025-04-25 | 21.91 | 21.91 | 21.91 | 21.91 | +1.304% | 160 | +46.601% |
| 2025-04-24 | 21.63 | 21.63 | 21.63 | 21.63 | +3.310% | 1 | +48.513% |
| 2025-04-23 | 21.33 | 21.33 | 20.93 | 20.93 | +2.963% | 339 | +53.428% |
| 2025-04-22 | 20.33 | 20.33 | 20.33 | 20.33 | +3.718% | 7 | +57.974% |
| 2025-04-21 | 19.66 | 19.66 | 19.53 | 19.60 | -3.263% | 522 | +63.848% |
| 2025-04-17 | 20.26 | 20.26 | 20.26 | 20.26 | -0.018% | 5 | +58.501% |
| 2025-04-16 | 20.10 | 20.27 | 20.10 | 20.27 | -3.306% | 149 | +58.472% |
| 2025-04-15 | 20.95 | 20.96 | 20.95 | 20.96 | +0.336% | 126 | +53.233% |
| 2025-04-14 | 20.84 | 20.89 | 20.84 | 20.89 | 0.000% | 232 | +53.747% |