PJFV
PGIM Jennison Focused Value ETF
stockNYSEETF
At CloseOct 2, 2026
100.27USD0.000%(0.00)4,993
After-hoursOct 2, 2026 4:10:30 PM EDT
100.27USD0.000%(0.00)
PJFV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 100.35 | 100.41 | 100.02 | 100.27 | +0.730% | 4,188 | 0.000% |
| 2026-10-01 | 99.27 | 99.70 | 98.60 | 99.54 | +0.109% | 4,608 | +0.730% |
| 2026-09-30 | 100.19 | 100.25 | 99.43 | 99.43 | -0.361% | 8,505 | +0.840% |
| 2026-09-29 | 100.27 | 100.27 | 99.42 | 99.80 | -0.314% | 11,076 | +0.476% |
| 2026-09-28 | 100.46 | 100.75 | 100.03 | 100.11 | -1.096% | 13,364 | +0.161% |
| 2026-09-25 | 100.52 | 101.25 | 100.52 | 101.22 | +0.831% | 4,449 | -0.936% |
| 2026-09-24 | 100.19 | 100.40 | 99.91 | 100.38 | +0.069% | 15,048 | -0.114% |
| 2026-09-23 | 100.72 | 100.84 | 100.31 | 100.31 | -0.647% | 20,025 | -0.045% |
| 2026-09-22 | 100.78 | 101.05 | 100.78 | 100.97 | -0.289% | 5,717 | -0.691% |
| 2026-09-21 | 100.91 | 101.36 | 100.67 | 101.26 | +1.235% | 5,581 | -0.977% |
| 2026-09-18 | 99.81 | 100.08 | 99.63 | 100.02 | -0.064% | 5,326 | +0.246% |
| 2026-09-17 | 99.78 | 100.26 | 99.58 | 100.09 | +0.957% | 14,460 | +0.181% |
| 2026-09-16 | 100.33 | 100.33 | 98.51 | 99.14 | -0.761% | 9,821 | +1.140% |
| 2026-09-15 | 100.10 | 100.10 | 99.58 | 99.90 | -0.088% | 12,312 | +0.371% |
| 2026-09-14 | 100.16 | 100.27 | 99.79 | 99.99 | -0.944% | 20,964 | +0.283% |
| 2026-09-11 | 100.81 | 100.94 | 100.53 | 100.94 | +1.318% | 4,668 | -0.664% |
| 2026-09-10 | 99.93 | 99.93 | 99.52 | 99.63 | -0.433% | 13,991 | +0.646% |
| 2026-09-09 | 100.13 | 100.21 | 99.91 | 100.06 | -0.149% | 27,518 | +0.210% |
| 2026-09-08 | 100.40 | 100.47 | 100.19 | 100.21 | -0.396% | 8,566 | +0.061% |
| 2026-09-04 | 100.92 | 100.92 | 100.53 | 100.61 | -0.251% | 6,187 | -0.335% |
| 2026-09-03 | 100.20 | 101.04 | 100.20 | 100.86 | +1.153% | 14,741 | -0.585% |
| 2026-09-02 | 99.48 | 99.80 | 99.33 | 99.71 | +0.866% | 11,185 | +0.562% |
| 2026-09-01 | 99.31 | 99.37 | 98.83 | 98.85 | -0.746% | 4,847 | +1.433% |
| 2026-08-31 | 99.97 | 99.97 | 99.40 | 99.60 | -0.523% | 11,990 | +0.676% |
| 2026-08-28 | 100.48 | 100.48 | 100.04 | 100.12 | -0.120% | 5,903 | +0.150% |
| 2026-08-27 | 100.57 | 100.57 | 99.96 | 100.24 | -0.595% | 20,157 | +0.030% |
| 2026-08-26 | 100.89 | 101.05 | 100.76 | 100.84 | -0.010% | 16,137 | -0.565% |
| 2026-08-25 | 100.55 | 100.89 | 100.55 | 100.85 | +0.341% | 15,328 | -0.575% |
| 2026-08-24 | 100.39 | 100.59 | 100.17 | 100.51 | +0.018% | 5,035 | -0.236% |
| 2026-08-21 | 100.77 | 100.77 | 100.10 | 100.49 | +0.362% | 8,557 | -0.219% |
| 2026-08-20 | 100.96 | 100.96 | 100.13 | 100.13 | -1.086% | 4,903 | +0.143% |
| 2026-08-19 | 101.57 | 101.80 | 101.23 | 101.23 | -0.154% | 9,904 | -0.945% |
| 2026-08-18 | 101.35 | 101.53 | 101.17 | 101.38 | -0.434% | 7,039 | -1.097% |
| 2026-08-17 | 102.45 | 102.45 | 101.82 | 101.82 | -0.292% | 6,512 | -1.527% |
| 2026-08-14 | 102.38 | 102.38 | 102.00 | 102.12 | +0.060% | 3,127 | -1.814% |
| 2026-08-13 | 102.55 | 102.79 | 102.06 | 102.06 | -0.038% | 30,339 | -1.755% |
| 2026-08-12 | 101.90 | 102.24 | 101.88 | 102.10 | +0.289% | 11,248 | -1.792% |
| 2026-08-11 | 101.85 | 101.99 | 101.67 | 101.81 | -0.066% | 42,909 | -1.508% |
| 2026-08-10 | 101.99 | 102.12 | 101.79 | 101.87 | +0.002% | 122,523 | -1.573% |
| 2026-08-07 | 101.64 | 101.92 | 101.58 | 101.87 | +0.079% | 16,876 | -1.570% |
| 2026-08-06 | 102.02 | 102.02 | 101.52 | 101.79 | +0.281% | 7,638 | -1.493% |
| 2026-08-05 | 102.58 | 102.58 | 101.50 | 101.50 | -0.439% | 12,550 | -1.216% |
| 2026-08-04 | 101.22 | 102.28 | 100.75 | 101.95 | +1.308% | 19,570 | -1.650% |
| 2026-08-03 | 100.47 | 100.64 | 100.15 | 100.64 | +0.716% | 65,730 | -0.363% |
| 2026-07-31 | 99.63 | 100.06 | 99.22 | 99.92 | +0.611% | 3,738 | +0.350% |
| 2026-07-30 | 98.85 | 99.73 | 98.56 | 99.31 | +1.829% | 13,457 | +0.963% |
| 2026-07-29 | 99.42 | 99.42 | 97.48 | 97.53 | -1.684% | 6,356 | +2.810% |
| 2026-07-28 | 99.30 | 99.50 | 98.87 | 99.20 | -0.281% | 9,907 | +1.079% |
| 2026-07-27 | 100.12 | 100.16 | 99.00 | 99.48 | +0.171% | 13,796 | +0.794% |
| 2026-07-24 | 99.39 | 99.86 | 99.31 | 99.31 | +0.040% | 4,641 | +0.967% |
| 2026-07-23 | 99.13 | 99.56 | 98.88 | 99.27 | -0.680% | 45,324 | +1.008% |
| 2026-07-22 | 99.76 | 100.05 | 99.66 | 99.95 | +0.472% | 6,594 | +0.320% |
| 2026-07-21 | 98.40 | 99.57 | 98.40 | 99.48 | +1.530% | 34,390 | +0.794% |
| 2026-07-20 | 99.71 | 99.71 | 97.98 | 97.98 | -0.637% | 12,523 | +2.336% |
| 2026-07-17 | 98.90 | 99.18 | 98.43 | 98.61 | -0.558% | 56,765 | +1.685% |
| 2026-07-16 | 99.64 | 99.66 | 99.02 | 99.16 | -0.319% | 8,745 | +1.117% |
| 2026-07-15 | 99.65 | 99.65 | 99.06 | 99.48 | +0.262% | 19,597 | +0.794% |
| 2026-07-14 | 99.22 | 99.32 | 98.94 | 99.22 | +0.854% | 10,128 | +1.058% |
| 2026-07-13 | 99.52 | 99.52 | 98.38 | 98.38 | -0.546% | 13,191 | +1.921% |
| 2026-07-10 | 98.70 | 99.04 | 98.45 | 98.92 | +0.443% | 37,749 | +1.365% |
| 2026-07-09 | 98.16 | 98.72 | 98.07 | 98.48 | +0.592% | 12,180 | +1.814% |
| 2026-07-08 | 98.04 | 98.15 | 97.69 | 97.90 | -0.817% | 7,442 | +2.417% |
| 2026-07-07 | 99.12 | 99.12 | 98.56 | 98.71 | -0.234% | 2,540 | +1.580% |
| 2026-07-06 | 98.99 | 99.10 | 98.68 | 98.94 | +0.665% | 9,442 | +1.342% |
| 2026-07-02 | 98.46 | 98.84 | 97.71 | 98.29 | +0.316% | 8,703 | +2.016% |
| 2026-07-01 | 98.30 | 98.50 | 97.89 | 97.98 | -0.478% | 16,971 | +2.338% |
| 2026-06-30 | 98.37 | 98.80 | 98.10 | 98.45 | +0.367% | 15,372 | +1.849% |
| 2026-06-29 | 97.50 | 98.15 | 97.38 | 98.09 | +1.231% | 35,605 | +2.223% |
| 2026-06-26 | 97.26 | 97.45 | 96.80 | 96.90 | -0.855% | 14,911 | +3.481% |
| 2026-06-25 | 97.92 | 98.07 | 97.48 | 97.73 | +0.974% | 13,282 | +2.596% |
| 2026-06-24 | 96.53 | 97.38 | 96.50 | 96.79 | +0.065% | 6,806 | +3.595% |
| 2026-06-23 | 96.24 | 97.04 | 96.10 | 96.73 | -0.951% | 15,224 | +3.662% |
| 2026-06-22 | 97.54 | 97.81 | 97.47 | 97.66 | +0.280% | 27,368 | +2.677% |
| 2026-06-18 | 97.75 | 97.79 | 97.29 | 97.38 | +0.970% | 9,791 | +2.965% |
| 2026-06-17 | 97.58 | 97.94 | 96.20 | 96.45 | -0.670% | 8,273 | +3.963% |
| 2026-06-16 | 97.71 | 97.85 | 96.98 | 97.10 | -0.228% | 4,904 | +3.267% |
| 2026-06-15 | 97.57 | 97.74 | 97.25 | 97.32 | +1.064% | 2,281 | +3.031% |
| 2026-06-12 | 96.23 | 96.63 | 96.03 | 96.30 | +0.868% | 2,161 | +4.128% |
| 2026-06-11 | 94.53 | 95.68 | 94.53 | 95.47 | +2.140% | 3,822 | +5.031% |
| 2026-06-10 | 94.81 | 95.09 | 93.47 | 93.47 | -1.441% | 2,291 | +7.279% |
| 2026-06-09 | 94.83 | 94.83 | 94.83 | 94.83 | -0.037% | 1,092 | +5.734% |
| 2026-06-08 | 95.37 | 95.37 | 94.67 | 94.87 | +0.474% | 4,244 | +5.695% |
| 2026-06-05 | 95.45 | 95.56 | 94.42 | 94.42 | -1.892% | 1,993 | +6.196% |
| 2026-06-04 | 95.10 | 96.39 | 95.10 | 96.24 | +1.004% | 3,677 | +4.187% |
| 2026-06-03 | 95.38 | 95.57 | 95.28 | 95.28 | +0.170% | 2,640 | +5.233% |
| 2026-06-02 | 94.54 | 95.19 | 94.54 | 95.12 | +0.746% | 6,294 | +5.412% |
| 2026-06-01 | 94.44 | 94.78 | 94.33 | 94.42 | -0.523% | 8,616 | +6.198% |
| 2026-05-29 | 94.89 | 94.98 | 94.60 | 94.91 | +0.180% | 6,372 | +5.643% |
| 2026-05-28 | 94.38 | 95.01 | 94.38 | 94.74 | +0.182% | 9,248 | +5.833% |
| 2026-05-27 | 94.47 | 94.71 | 94.43 | 94.57 | -0.251% | 2,662 | +6.025% |
| 2026-05-26 | 94.73 | 95.33 | 94.47 | 94.81 | +1.033% | 19,818 | +5.759% |
| 2026-05-22 | 93.90 | 94.14 | 93.69 | 93.84 | +0.797% | 21,001 | +6.852% |
| 2026-05-21 | 92.45 | 93.25 | 92.29 | 93.10 | +0.142% | 46,539 | +7.703% |
| 2026-05-20 | 93.02 | 93.16 | 92.95 | 92.97 | +1.475% | 193,919 | +7.856% |
| 2026-05-19 | 91.61 | 92.17 | 91.06 | 91.62 | -0.589% | 4,710 | +9.447% |
| 2026-05-18 | 92.52 | 92.52 | 91.72 | 92.16 | +0.103% | 4,559 | +8.802% |
| 2026-05-15 | 92.21 | 92.34 | 91.96 | 92.06 | -1.576% | 2,095 | +8.914% |
| 2026-05-14 | 93.39 | 93.60 | 93.26 | 93.54 | +0.580% | 1,752 | +7.198% |
| 2026-05-13 | 92.56 | 93.10 | 92.47 | 93.00 | +0.411% | 10,520 | +7.820% |
| 2026-05-12 | 91.92 | 94.21 | 91.89 | 92.62 | -0.049% | 30,188 | +8.263% |
| 2026-05-11 | 93.02 | 93.22 | 92.66 | 92.66 | -0.342% | 9,442 | +8.210% |
| 2026-05-08 | 92.97 | 93.08 | 92.97 | 92.98 | +0.812% | 826 | +7.839% |
| 2026-05-07 | 92.70 | 92.70 | 92.23 | 92.23 | -1.981% | 1,356 | +8.715% |
| 2026-05-06 | 93.63 | 94.14 | 93.60 | 94.10 | +1.955% | 5,542 | +6.561% |
| 2026-05-05 | 92.07 | 92.47 | 92.07 | 92.29 | +0.995% | 1,777 | +8.644% |
| 2026-05-04 | 91.88 | 91.88 | 91.10 | 91.38 | -0.904% | 2,206 | +9.725% |
| 2026-05-01 | 92.64 | 92.64 | 92.10 | 92.22 | -0.355% | 2,077 | +8.734% |
| 2026-04-30 | 91.46 | 92.55 | 91.46 | 92.55 | +2.352% | 1,428 | +8.347% |
| 2026-04-29 | 90.50 | 90.50 | 90.18 | 90.42 | +0.020% | 1,249 | +10.896% |
| 2026-04-28 | 90.12 | 90.40 | 89.97 | 90.40 | -0.695% | 8,547 | +10.918% |
| 2026-04-27 | 91.02 | 91.13 | 90.93 | 91.03 | -0.421% | 7,807 | +10.147% |
| 2026-04-24 | 91.18 | 91.66 | 91.18 | 91.42 | +0.492% | 7,824 | +9.684% |
| 2026-04-23 | 90.84 | 91.29 | 90.61 | 90.97 | +0.575% | 49,336 | +10.223% |
| 2026-04-22 | 90.57 | 90.57 | 90.09 | 90.45 | +0.973% | 6,436 | +10.857% |
| 2026-04-21 | 90.40 | 90.42 | 89.58 | 89.58 | -0.501% | 11,016 | +11.935% |
| 2026-04-20 | 90.29 | 90.58 | 90.03 | 90.03 | -0.268% | 4,199 | +11.374% |
| 2026-04-17 | 89.91 | 90.60 | 89.91 | 90.27 | +0.874% | 2,097 | +11.076% |
| 2026-04-16 | 89.22 | 89.73 | 89.05 | 89.49 | +0.627% | 10,792 | +12.046% |
| 2026-04-15 | 89.66 | 89.66 | 88.80 | 88.93 | -0.507% | 6,535 | +12.749% |
| 2026-04-14 | 88.96 | 89.49 | 88.96 | 89.39 | +0.733% | 3,870 | +12.178% |
| 2026-04-13 | 88.18 | 88.73 | 88.18 | 88.73 | +0.348% | 1,122 | +13.000% |
| 2026-04-10 | 88.77 | 88.77 | 88.43 | 88.43 | -0.137% | 2,168 | +13.393% |
| 2026-04-09 | 88.30 | 88.76 | 88.08 | 88.55 | +0.894% | 2,343 | +13.238% |
| 2026-04-08 | 87.41 | 87.76 | 87.41 | 87.76 | +3.075% | 1,522 | +14.250% |
| 2026-04-07 | 84.70 | 85.17 | 84.53 | 85.15 | +0.092% | 4,561 | +17.763% |
| 2026-04-06 | 84.75 | 85.14 | 84.75 | 85.07 | +0.466% | 912 | +17.871% |
| 2026-04-02 | 84.80 | 84.80 | 84.39 | 84.67 | -0.113% | 1,052 | +18.421% |
| 2026-04-01 | 84.58 | 85.14 | 84.58 | 84.77 | +1.082% | 8,593 | +18.288% |
| 2026-03-31 | 82.83 | 83.86 | 82.76 | 83.86 | +2.629% | 1,706 | +19.568% |
| 2026-03-30 | 82.50 | 82.62 | 81.71 | 81.71 | -0.469% | 2,673 | +22.712% |
| 2026-03-27 | 82.65 | 82.86 | 82.10 | 82.10 | -1.097% | 5,603 | +22.137% |
| 2026-03-26 | 84.13 | 84.19 | 83.01 | 83.01 | -2.007% | 4,295 | +20.796% |
| 2026-03-25 | 84.98 | 84.98 | 84.55 | 84.71 | +0.864% | 2,647 | +18.372% |
| 2026-03-24 | 83.39 | 84.35 | 83.39 | 83.98 | +0.502% | 3,804 | +19.394% |
| 2026-03-23 | 83.66 | 83.84 | 83.42 | 83.56 | +1.639% | 11,088 | +19.993% |
| 2026-03-20 | 83.59 | 83.59 | 82.22 | 82.22 | -1.515% | 2,201 | +21.960% |
| 2026-03-19 | 82.69 | 83.73 | 82.65 | 83.48 | +0.054% | 18,885 | +20.113% |
| 2026-03-18 | 84.39 | 84.39 | 83.44 | 83.44 | -1.073% | 4,484 | +20.177% |
| 2026-03-17 | 84.77 | 84.77 | 84.31 | 84.34 | +0.202% | 11,986 | +18.888% |
| 2026-03-16 | 84.25 | 84.31 | 83.97 | 84.17 | +1.069% | 7,913 | +19.128% |
| 2026-03-13 | 84.27 | 84.34 | 83.28 | 83.28 | -0.541% | 1,084 | +20.402% |
| 2026-03-12 | 84.20 | 84.20 | 83.70 | 83.73 | -1.482% | 2,163 | +19.750% |
| 2026-03-11 | 85.15 | 85.24 | 84.76 | 84.99 | +0.028% | 3,981 | +17.975% |
| 2026-03-10 | 85.31 | 85.89 | 84.96 | 84.97 | +0.085% | 4,141 | +18.009% |
| 2026-03-09 | 83.59 | 84.90 | 83.26 | 84.90 | +0.473% | 2,106 | +18.109% |
| 2026-03-06 | 84.41 | 84.71 | 84.37 | 84.50 | -1.438% | 2,298 | +18.667% |
| 2026-03-05 | 86.70 | 86.70 | 85.04 | 85.73 | -1.505% | 5,819 | +16.960% |
| 2026-03-04 | 86.67 | 87.15 | 86.67 | 87.04 | +0.836% | 6,232 | +15.200% |
| 2026-03-03 | 85.74 | 86.53 | 84.94 | 86.32 | -1.300% | 14,584 | +16.163% |
| 2026-03-02 | 87.37 | 87.76 | 87.15 | 87.46 | -0.016% | 107,176 | +14.653% |
| 2026-02-27 | 87.12 | 87.47 | 86.96 | 87.47 | -0.046% | 24,148 | +14.634% |
| 2026-02-26 | 87.67 | 87.71 | 87.23 | 87.51 | -0.551% | 7,100 | +14.582% |
| 2026-02-25 | 88.06 | 88.12 | 87.99 | 87.99 | +0.400% | 1,887 | +13.950% |
| 2026-02-24 | 87.29 | 88.18 | 87.29 | 87.64 | +0.689% | 4,103 | +14.406% |
| 2026-02-23 | 87.64 | 87.64 | 87.00 | 87.04 | -1.138% | 24,519 | +15.194% |
| 2026-02-20 | 87.97 | 88.42 | 87.85 | 88.05 | +0.269% | 10,631 | +13.884% |
| 2026-02-19 | 87.80 | 87.89 | 87.46 | 87.81 | -0.123% | 5,023 | +14.190% |
| 2026-02-18 | 88.27 | 88.27 | 87.64 | 87.92 | +0.212% | 1,594 | +14.050% |
| 2026-02-17 | 87.93 | 88.01 | 87.73 | 87.73 | -0.047% | 1,457 | +14.292% |
| 2026-02-13 | 87.82 | 87.82 | 87.77 | 87.77 | +0.312% | 981 | +14.238% |
| 2026-02-12 | 88.70 | 88.70 | 87.50 | 87.50 | -0.749% | 2,780 | +14.594% |
| 2026-02-11 | 88.89 | 88.89 | 88.16 | 88.16 | +0.287% | 1,767 | +13.736% |
| 2026-02-10 | 87.98 | 87.98 | 87.91 | 87.91 | +0.134% | 195 | +14.062% |
| 2026-02-09 | 87.87 | 87.96 | 87.79 | 87.79 | +0.315% | 2,098 | +14.215% |
| 2026-02-06 | 87.51 | 87.51 | 87.51 | 87.51 | +2.120% | 134 | +14.575% |
| 2026-02-05 | 86.27 | 86.27 | 85.25 | 85.70 | -1.307% | 2,347 | +17.004% |
| 2026-02-04 | 86.95 | 86.95 | 86.61 | 86.83 | +0.000% | 586 | +15.475% |
| 2026-02-03 | 87.02 | 87.02 | 86.83 | 86.83 | +0.431% | 816 | +15.475% |
| 2026-02-02 | 86.36 | 86.72 | 86.36 | 86.46 | +0.751% | 2,193 | +15.973% |
| 2026-01-30 | 85.86 | 85.97 | 85.81 | 85.81 | -0.597% | 461 | +16.845% |
| 2026-01-29 | 85.90 | 86.33 | 85.86 | 86.33 | +0.930% | 962 | +16.148% |
| 2026-01-28 | 85.30 | 85.53 | 85.00 | 85.53 | -0.359% | 4,278 | +17.228% |
| 2026-01-27 | 85.81 | 85.84 | 85.73 | 85.84 | +0.815% | 35,402 | +16.806% |
| 2026-01-26 | 85.21 | 85.39 | 85.15 | 85.15 | +0.216% | 1,825 | +17.758% |
| 2026-01-23 | 85.14 | 85.14 | 84.84 | 84.97 | -0.200% | 2,813 | +18.012% |
| 2026-01-22 | 85.15 | 85.15 | 85.14 | 85.14 | +0.340% | 955 | +17.776% |
| 2026-01-21 | 84.93 | 84.93 | 84.64 | 84.85 | +1.424% | 1,172 | +18.177% |
| 2026-01-20 | 84.44 | 84.47 | 83.66 | 83.66 | -2.237% | 7,674 | +19.860% |
| 2026-01-16 | 85.47 | 85.67 | 85.47 | 85.57 | +0.428% | 1,486 | +17.178% |
| 2026-01-15 | 85.39 | 85.56 | 85.21 | 85.21 | +0.213% | 579 | +17.680% |
| 2026-01-14 | 84.96 | 85.03 | 84.60 | 85.02 | -0.103% | 1,077 | +17.931% |
| 2026-01-13 | 85.31 | 85.48 | 85.11 | 85.11 | -0.616% | 2,068 | +17.809% |
| 2026-01-12 | 84.53 | 85.64 | 84.53 | 85.64 | +1.125% | 3,342 | +17.083% |
| 2026-01-09 | 84.61 | 84.79 | 84.61 | 84.69 | +0.648% | 3,473 | +18.401% |
| 2026-01-08 | 84.17 | 84.17 | 84.14 | 84.14 | +0.428% | 389 | +19.168% |
| 2026-01-07 | 84.74 | 84.74 | 83.78 | 83.78 | -0.961% | 198 | +19.678% |
| 2026-01-06 | 84.26 | 84.60 | 84.26 | 84.60 | +0.358% | 2,301 | +18.528% |
| 2026-01-05 | 84.25 | 84.48 | 84.19 | 84.29 | +0.821% | 1,675 | +18.953% |
| 2026-01-02 | 83.21 | 83.61 | 83.21 | 83.61 | +1.035% | 1,398 | +19.930% |
| 2025-12-31 | 83.36 | 83.36 | 82.75 | 82.75 | -0.612% | 384 | +21.171% |
| 2025-12-30 | 83.46 | 83.46 | 83.25 | 83.26 | -0.683% | 16,095 | +20.429% |
| 2025-12-29 | 83.93 | 83.99 | 83.77 | 83.83 | -0.235% | 10,139 | +19.607% |
| 2025-12-26 | 84.03 | 84.03 | 84.03 | 84.03 | -0.035% | 3 | +19.325% |
| 2025-12-24 | 84.06 | 84.06 | 84.06 | 84.06 | +0.343% | 3 | +19.284% |
| 2025-12-23 | 83.74 | 83.89 | 83.63 | 83.77 | +0.309% | 1,990 | +19.693% |
| 2025-12-22 | 83.32 | 83.51 | 83.32 | 83.51 | +0.587% | 177,656 | +20.063% |
| 2025-12-19 | 83.03 | 83.03 | 83.03 | 83.03 | +0.739% | 64 | +20.767% |
| 2025-12-18 | 82.42 | 82.42 | 82.42 | 82.42 | +0.319% | 53 | +21.660% |
| 2025-12-17 | 82.26 | 82.26 | 82.16 | 82.16 | -0.843% | 107 | +22.048% |
| 2025-12-16 | 82.86 | 82.86 | 82.86 | 82.86 | -0.642% | 3 | +21.019% |
| 2025-12-15 | 83.39 | 83.39 | 83.39 | 83.39 | +0.193% | 4 | +20.241% |
| 2025-12-12 | 83.23 | 83.23 | 83.23 | 83.23 | -0.767% | 4 | +20.474% |
| 2025-12-11 | 83.87 | 83.87 | 83.87 | 83.87 | +0.403% | 4 | +19.549% |
| 2025-12-10 | 83.54 | 83.54 | 83.54 | 83.54 | +1.175% | 3 | +20.031% |
| 2025-12-09 | 82.57 | 82.57 | 82.57 | 82.57 | -0.160% | 18 | +21.442% |
| 2025-12-08 | 82.70 | 82.70 | 82.70 | 82.70 | -0.463% | 103 | +21.248% |
| 2025-12-05 | 83.08 | 83.08 | 83.08 | 83.08 | +0.188% | 40 | +20.686% |
| 2025-12-04 | 82.93 | 82.93 | 82.93 | 82.93 | -0.194% | 13 | +20.914% |
| 2025-12-03 | 82.99 | 83.09 | 82.96 | 83.09 | +1.089% | 11,808 | +20.680% |
| 2025-12-02 | 82.26 | 82.26 | 82.19 | 82.19 | +0.037% | 103 | +21.994% |
| 2025-12-01 | 82.16 | 82.16 | 82.16 | 82.16 | -0.947% | 56 | +22.039% |
| 2025-11-28 | 82.95 | 82.95 | 82.95 | 82.95 | +0.397% | 4 | +20.883% |
| 2025-11-26 | 82.62 | 82.62 | 82.62 | 82.62 | +0.795% | 3 | +21.363% |
| 2025-11-25 | 81.97 | 81.97 | 81.97 | 81.97 | +1.226% | 3 | +22.328% |
| 2025-11-24 | 80.98 | 80.98 | 80.98 | 80.98 | +1.043% | 93 | +23.828% |
| 2025-11-21 | 80.21 | 80.21 | 80.14 | 80.14 | +1.041% | 1,809 | +25.120% |
| 2025-11-20 | 80.65 | 81.26 | 79.31 | 79.31 | -0.640% | 2,461 | +26.423% |
| 2025-11-19 | 79.82 | 79.82 | 79.82 | 79.82 | -0.043% | 73 | +25.614% |
| 2025-11-18 | 80.05 | 80.05 | 79.54 | 79.86 | -0.270% | 5,348 | +25.560% |
| 2025-11-17 | 80.07 | 80.07 | 80.07 | 80.07 | -1.051% | 51 | +25.221% |
| 2025-11-14 | 80.93 | 80.93 | 80.93 | 80.93 | -0.287% | 138 | +23.904% |
| 2025-11-13 | 81.88 | 81.88 | 81.16 | 81.16 | -1.565% | 1,006 | +23.548% |
| 2025-11-12 | 82.54 | 82.54 | 82.45 | 82.45 | +0.551% | 578 | +21.615% |
| 2025-11-11 | 82.00 | 82.00 | 82.00 | 82.00 | +0.378% | 100 | +22.285% |
| 2025-11-10 | 81.69 | 81.69 | 81.69 | 81.69 | +1.316% | 59 | +22.748% |
| 2025-11-07 | 80.63 | 80.63 | 80.63 | 80.63 | +0.282% | 82 | +24.363% |
| 2025-11-06 | 80.30 | 80.40 | 80.30 | 80.40 | -0.457% | 215 | +24.714% |
| 2025-11-05 | 80.77 | 80.77 | 80.77 | 80.77 | +0.462% | 150 | +24.144% |
| 2025-11-04 | 80.38 | 80.52 | 80.38 | 80.40 | -0.497% | 843 | +24.718% |
| 2025-11-03 | 80.64 | 80.85 | 80.64 | 80.80 | -0.286% | 658 | +24.098% |
| 2025-10-31 | 80.64 | 81.03 | 80.63 | 81.03 | +0.169% | 1,021 | +23.743% |
| 2025-10-30 | 80.81 | 81.59 | 80.81 | 80.89 | -0.557% | 1,325 | +23.953% |
| 2025-10-29 | 81.41 | 81.75 | 81.00 | 81.35 | -0.384% | 2,705 | +23.262% |
| 2025-10-28 | 81.66 | 81.66 | 81.66 | 81.66 | -0.182% | 652 | +22.788% |
| 2025-10-27 | 81.81 | 81.81 | 81.81 | 81.81 | +0.489% | 828 | +22.564% |
| 2025-10-24 | 81.17 | 81.41 | 80.83 | 81.41 | +0.977% | 7,508 | +23.164% |
| 2025-10-23 | 80.62 | 80.62 | 80.62 | 80.62 | +0.403% | 4 | +24.367% |
| 2025-10-22 | 80.37 | 80.37 | 80.30 | 80.30 | -0.280% | 614 | +24.869% |
| 2025-10-21 | 80.53 | 80.53 | 80.53 | 80.53 | +0.597% | 3 | +24.520% |
| 2025-10-20 | 80.05 | 80.05 | 80.05 | 80.05 | +0.858% | 3 | +25.263% |
| 2025-10-17 | 79.37 | 79.37 | 79.37 | 79.37 | +0.366% | 92 | +26.337% |
| 2025-10-16 | 79.08 | 79.08 | 79.08 | 79.08 | -1.220% | 3 | +26.799% |
| 2025-10-15 | 80.33 | 80.33 | 80.05 | 80.05 | +0.675% | 5,028 | +25.252% |
| 2025-10-14 | 79.44 | 79.52 | 79.44 | 79.52 | +0.572% | 7,212 | +26.097% |
| 2025-10-13 | 79.07 | 79.07 | 79.07 | 79.07 | +1.197% | 3 | +26.818% |
| 2025-10-10 | 78.13 | 78.13 | 78.13 | 78.13 | -2.344% | 5 | +28.337% |
| 2025-10-09 | 80.07 | 80.07 | 80.01 | 80.01 | -0.828% | 4,808 | +25.329% |
| 2025-10-08 | 80.67 | 80.67 | 80.67 | 80.67 | +0.568% | 3 | +24.292% |
| 2025-10-07 | 80.22 | 80.22 | 80.22 | 80.22 | -0.459% | 5 | +24.998% |
| 2025-10-06 | 80.59 | 80.59 | 80.59 | 80.59 | +0.817% | 4 | +24.424% |
| 2025-10-03 | 79.93 | 79.93 | 79.93 | 79.93 | +0.399% | 3 | +25.442% |
| 2025-10-02 | 79.62 | 79.62 | 79.62 | 79.62 | -0.164% | 3 | +25.942% |
| 2025-10-01 | 79.75 | 79.75 | 79.75 | 79.75 | +0.467% | 227 | +25.736% |
| 2025-09-30 | 78.60 | 79.38 | 78.60 | 79.38 | +0.485% | 2,266 | +26.323% |
| 2025-09-29 | 78.76 | 78.99 | 78.16 | 78.99 | +0.096% | 2,400 | +26.935% |
| 2025-09-26 | 78.92 | 78.92 | 78.92 | 78.92 | +0.594% | 7 | +27.057% |
| 2025-09-25 | 78.45 | 78.45 | 78.45 | 78.45 | -0.588% | 7 | +27.811% |
| 2025-09-24 | 78.92 | 78.92 | 78.92 | 78.92 | -0.015% | 262 | +27.059% |
| 2025-09-23 | 78.93 | 78.93 | 78.93 | 78.93 | +0.021% | 3 | +27.040% |
| 2025-09-22 | 78.91 | 78.91 | 78.91 | 78.91 | +0.105% | 5 | +27.067% |
| 2025-09-19 | 78.83 | 78.83 | 78.83 | 78.83 | +0.035% | 9 | +27.201% |
| 2025-09-18 | 78.80 | 78.80 | 78.80 | 78.80 | +0.356% | 5 | +27.245% |
| 2025-09-17 | 78.59 | 78.59 | 78.52 | 78.52 | +0.113% | 132 | +27.699% |
| 2025-09-16 | 78.43 | 78.43 | 78.43 | 78.43 | -0.127% | 7 | +27.843% |
| 2025-09-15 | 78.53 | 78.53 | 78.53 | 78.53 | +0.109% | 3 | +27.681% |
| 2025-09-12 | 78.45 | 78.45 | 78.45 | 78.45 | -0.296% | 17 | +27.820% |
| 2025-09-11 | 78.68 | 78.68 | 78.68 | 78.68 | +1.089% | 3 | +27.441% |
| 2025-09-10 | 77.81 | 77.83 | 77.81 | 77.83 | +0.168% | 103 | +28.829% |
| 2025-09-09 | 77.70 | 77.70 | 77.70 | 77.70 | +0.235% | 5 | +29.046% |
| 2025-09-08 | 77.52 | 77.52 | 77.52 | 77.52 | +0.439% | 64 | +29.349% |
| 2025-09-05 | 77.03 | 77.30 | 77.03 | 77.18 | -0.708% | 1,189 | +29.917% |
| 2025-09-04 | 77.34 | 77.73 | 77.34 | 77.73 | +0.820% | 741 | +28.998% |
| 2025-09-03 | 76.82 | 77.10 | 76.80 | 77.10 | +0.058% | 766 | +30.056% |
| 2025-09-02 | 76.70 | 77.05 | 76.70 | 77.05 | -0.244% | 367 | +30.131% |
| 2025-08-29 | 77.19 | 77.38 | 77.19 | 77.24 | -0.496% | 1,317 | +29.814% |
| 2025-08-28 | 77.43 | 77.63 | 77.43 | 77.63 | +0.230% | 103 | +29.171% |
| 2025-08-27 | 77.43 | 77.45 | 77.43 | 77.45 | +0.221% | 1,002 | +29.468% |
| 2025-08-26 | 77.28 | 77.28 | 77.28 | 77.28 | +0.377% | 3 | +29.754% |
| 2025-08-25 | 76.99 | 76.99 | 76.99 | 76.99 | -0.411% | 3 | +30.244% |
| 2025-08-22 | 77.30 | 77.30 | 77.30 | 77.30 | +1.536% | 5 | +29.709% |
| 2025-08-21 | 76.13 | 76.13 | 76.13 | 76.13 | -0.380% | 3 | +31.702% |
| 2025-08-20 | 76.42 | 76.42 | 76.42 | 76.42 | +0.247% | 5 | +31.201% |
| 2025-08-19 | 76.24 | 76.24 | 76.24 | 76.24 | -0.274% | 3 | +31.526% |
| 2025-08-18 | 76.45 | 76.45 | 76.45 | 76.45 | -0.024% | 3 | +31.165% |
| 2025-08-15 | 76.46 | 76.46 | 76.46 | 76.46 | -0.367% | 3 | +31.133% |
| 2025-08-14 | 76.75 | 76.75 | 76.75 | 76.75 | +0.232% | 7 | +30.651% |
| 2025-08-13 | 76.64 | 76.64 | 76.57 | 76.57 | +0.403% | 442 | +30.955% |
| 2025-08-12 | 76.26 | 76.26 | 76.26 | 76.26 | +1.216% | 3 | +31.483% |
| 2025-08-11 | 75.34 | 75.34 | 75.34 | 75.34 | -0.299% | 49 | +33.082% |
| 2025-08-08 | 75.57 | 75.57 | 75.57 | 75.57 | +0.443% | 3 | +32.685% |
| 2025-08-07 | 75.20 | 75.24 | 75.20 | 75.24 | -0.583% | 132 | +33.272% |
| 2025-08-06 | 75.64 | 75.75 | 75.59 | 75.68 | +0.114% | 2,444 | +32.496% |
| 2025-08-05 | 75.59 | 75.59 | 75.59 | 75.59 | -0.172% | 4 | +32.646% |
| 2025-08-04 | 75.72 | 75.72 | 75.72 | 75.72 | +1.274% | 6 | +32.419% |
| 2025-08-01 | 74.77 | 74.77 | 74.77 | 74.77 | -1.191% | 95 | +34.105% |
| 2025-07-31 | 75.67 | 75.67 | 75.67 | 75.67 | +0.302% | 56 | +32.508% |
| 2025-07-30 | 75.44 | 75.44 | 75.44 | 75.44 | -0.596% | 5 | +32.909% |
| 2025-07-29 | 75.89 | 75.89 | 75.89 | 75.89 | +0.120% | 3 | +32.117% |
| 2025-07-28 | 75.80 | 75.80 | 75.80 | 75.80 | -0.374% | 4 | +32.276% |
| 2025-07-25 | 76.09 | 76.09 | 76.09 | 76.09 | +0.473% | 5 | +31.782% |
| 2025-07-24 | 75.73 | 75.73 | 75.73 | 75.73 | -0.086% | 5 | +32.405% |
| 2025-07-23 | 75.79 | 75.79 | 75.79 | 75.79 | +0.966% | 3 | +32.292% |
| 2025-07-22 | 74.94 | 75.15 | 74.94 | 75.07 | +0.318% | 263 | +33.570% |
| 2025-07-21 | 75.24 | 75.24 | 74.83 | 74.83 | -0.179% | 555 | +33.995% |
| 2025-07-18 | 74.97 | 74.97 | 74.97 | 74.97 | -0.154% | 3 | +33.755% |
| 2025-07-17 | 75.08 | 75.08 | 75.08 | 75.08 | +0.488% | 4 | +33.548% |
| 2025-07-16 | 74.09 | 74.72 | 74.09 | 74.72 | +0.274% | 140 | +34.200% |
| 2025-07-15 | 74.51 | 74.51 | 74.51 | 74.51 | -0.898% | 11 | +34.567% |
| 2025-07-14 | 75.19 | 75.19 | 75.19 | 75.19 | +0.304% | 7 | +33.358% |
| 2025-07-11 | 74.96 | 74.96 | 74.96 | 74.96 | -0.518% | 3 | +33.764% |
| 2025-07-10 | 75.35 | 75.35 | 75.35 | 75.35 | +0.355% | 1,606 | +33.071% |
| 2025-07-09 | 75.08 | 75.08 | 75.08 | 75.08 | +0.486% | 5 | +33.544% |
| 2025-07-08 | 74.72 | 74.72 | 74.72 | 74.72 | +0.033% | 3 | +34.193% |
| 2025-07-07 | 74.70 | 74.70 | 74.70 | 74.70 | -0.783% | 20 | +34.238% |
| 2025-07-03 | 75.33 | 75.33 | 75.29 | 75.29 | +0.553% | 426 | +33.186% |
| 2025-07-02 | 74.87 | 74.87 | 74.87 | 74.87 | +0.248% | 8 | +33.923% |
| 2025-07-01 | 74.69 | 74.69 | 74.69 | 74.69 | +0.410% | 5 | +34.255% |
| 2025-06-30 | 74.38 | 74.38 | 74.38 | 74.38 | +0.453% | 53 | +34.805% |
| 2025-06-27 | 74.05 | 74.05 | 74.05 | 74.05 | +0.142% | 5 | +35.415% |
| 2025-06-26 | 73.94 | 73.94 | 73.94 | 73.94 | +1.382% | 3 | +35.607% |
| 2025-06-25 | 72.93 | 72.93 | 72.93 | 72.93 | -0.494% | 273 | +37.481% |
| 2025-06-24 | 73.27 | 73.30 | 73.27 | 73.30 | +0.981% | 583 | +36.802% |
| 2025-06-23 | 72.30 | 72.58 | 72.30 | 72.58 | +1.090% | 251 | +38.144% |
| 2025-06-20 | 71.84 | 71.84 | 71.80 | 71.80 | +0.266% | 4,692 | +39.650% |
| 2025-06-18 | 71.93 | 71.93 | 71.61 | 71.61 | +0.266% | 187 | +40.022% |
| 2025-06-17 | 71.78 | 71.84 | 71.42 | 71.42 | -0.678% | 1,689 | +40.395% |
| 2025-06-16 | 71.91 | 71.91 | 71.91 | 71.91 | +0.424% | 85 | +39.443% |
| 2025-06-13 | 71.60 | 71.60 | 71.60 | 71.60 | -0.612% | 3 | +40.034% |
| 2025-06-12 | 72.04 | 72.04 | 72.04 | 72.04 | +0.584% | 3 | +39.178% |
| 2025-06-11 | 71.63 | 71.63 | 71.63 | 71.63 | +0.043% | 11 | +39.991% |
| 2025-06-10 | 71.60 | 71.60 | 71.60 | 71.60 | +0.450% | 3 | +40.052% |
| 2025-06-09 | 71.36 | 71.47 | 71.27 | 71.27 | -0.100% | 607 | +40.681% |
| 2025-06-06 | 71.35 | 71.35 | 71.35 | 71.35 | +0.919% | 43 | +40.541% |
| 2025-06-05 | 70.94 | 70.94 | 70.70 | 70.70 | -0.311% | 301 | +41.833% |
| 2025-06-04 | 71.22 | 71.22 | 70.92 | 70.92 | -0.055% | 2,398 | +41.392% |
| 2025-06-03 | 70.67 | 71.01 | 70.67 | 70.96 | +0.791% | 1,126 | +41.315% |
| 2025-06-02 | 69.76 | 70.54 | 69.76 | 70.40 | +0.109% | 1,538 | +42.432% |
| 2025-05-30 | 70.29 | 70.47 | 70.13 | 70.32 | +0.550% | 2,138 | +42.588% |
| 2025-05-29 | 69.94 | 69.94 | 69.94 | 69.94 | +0.315% | 385 | +43.372% |
| 2025-05-28 | 69.83 | 69.97 | 69.65 | 69.72 | -0.643% | 328 | +43.823% |
| 2025-05-27 | 70.17 | 70.17 | 70.17 | 70.17 | +1.693% | 7 | +42.899% |
| 2025-05-23 | 69.00 | 69.00 | 69.00 | 69.00 | -0.226% | 206 | +45.317% |
| 2025-05-22 | 69.16 | 69.16 | 69.16 | 69.16 | -0.236% | 241 | +44.988% |
| 2025-05-21 | 69.32 | 69.32 | 69.32 | 69.32 | -1.410% | 3 | +44.647% |
| 2025-05-20 | 70.18 | 70.31 | 70.18 | 70.31 | -0.237% | 191 | +42.607% |
| 2025-05-19 | 70.48 | 70.48 | 70.48 | 70.48 | +0.038% | 6 | +42.269% |
| 2025-05-16 | 70.40 | 70.45 | 70.40 | 70.45 | +0.687% | 462 | +42.323% |
| 2025-05-15 | 70.03 | 70.03 | 69.97 | 69.97 | +0.827% | 11,104 | +43.301% |
| 2025-05-14 | 69.40 | 69.40 | 69.40 | 69.40 | -0.523% | 3 | +44.485% |
| 2025-05-13 | 69.76 | 69.76 | 69.76 | 69.76 | +0.449% | 70 | +43.729% |
| 2025-05-12 | 69.22 | 69.45 | 69.22 | 69.45 | +2.005% | 1,018 | +44.374% |
| 2025-05-09 | 68.09 | 68.09 | 68.09 | 68.09 | -0.120% | 3 | +47.269% |
| 2025-05-08 | 67.98 | 68.17 | 67.98 | 68.17 | +0.354% | 681 | +47.093% |
| 2025-05-07 | 67.93 | 67.93 | 67.83 | 67.93 | +0.249% | 205 | +47.614% |
| 2025-05-06 | 67.72 | 67.81 | 67.72 | 67.76 | -0.801% | 558 | +47.982% |
| 2025-05-05 | 68.31 | 68.31 | 68.31 | 68.31 | -0.376% | 28 | +46.796% |
| 2025-05-02 | 68.51 | 68.56 | 68.51 | 68.56 | +1.831% | 137 | +46.244% |
| 2025-05-01 | 67.38 | 67.38 | 67.33 | 67.33 | +0.357% | 179 | +48.921% |
| 2025-04-30 | 67.09 | 67.09 | 67.09 | 67.09 | +0.081% | 19 | +49.452% |
| 2025-04-29 | 67.04 | 67.04 | 67.04 | 67.04 | +0.315% | 3 | +49.573% |
| 2025-04-28 | 66.77 | 66.83 | 66.77 | 66.83 | +0.668% | 106 | +50.044% |
| 2025-04-25 | 66.38 | 66.38 | 66.38 | 66.38 | +0.039% | 5 | +51.046% |
| 2025-04-24 | 66.36 | 66.36 | 66.36 | 66.36 | +1.599% | 5 | +51.104% |
| 2025-04-23 | 65.31 | 65.31 | 65.31 | 65.31 | +1.034% | 55 | +53.520% |
| 2025-04-22 | 64.65 | 64.65 | 64.65 | 64.65 | +2.506% | 22 | +55.107% |
| 2025-04-21 | 63.06 | 63.06 | 63.06 | 63.06 | -1.976% | 10 | +58.995% |
| 2025-04-17 | 64.34 | 64.34 | 64.34 | 64.34 | +0.928% | 4 | +55.853% |
| 2025-04-16 | 63.74 | 63.74 | 63.74 | 63.74 | -1.479% | 26 | +57.299% |
| 2025-04-15 | 64.96 | 64.96 | 64.70 | 64.70 | -0.042% | 205 | +54.972% |
| 2025-04-14 | 64.93 | 64.93 | 64.73 | 64.73 | 0.000% | 393 | +54.907% |