PTBD
Pacer Trendpilot US Bond ETF
stockNYSEETF
At CloseOct 2, 2026 3:49:42 PM EDT
18.42USD-0.136%(-0.03)45,631
18.31Bid18.42Ask0.11SpreadPTBD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.44 | 18.46 | 18.39 | 18.45 | +0.374% | 125,864 | 0.000% |
| 2026-10-01 | 18.33 | 18.38 | 18.33 | 18.38 | +0.116% | 168,377 | +0.374% |
| 2026-09-30 | 18.42 | 18.42 | 18.36 | 18.36 | -0.225% | 36,071 | +0.490% |
| 2026-09-29 | 18.41 | 18.42 | 18.32 | 18.40 | -0.317% | 8,723 | +0.264% |
| 2026-09-28 | 18.52 | 18.52 | 18.40 | 18.46 | -0.421% | 29,351 | -0.054% |
| 2026-09-25 | 18.57 | 18.57 | 18.53 | 18.54 | -0.226% | 9,918 | -0.475% |
| 2026-09-24 | 18.61 | 18.63 | 18.56 | 18.58 | -0.827% | 14,869 | -0.700% |
| 2026-09-23 | 18.83 | 18.83 | 18.73 | 18.73 | -0.663% | 1,847 | -1.521% |
| 2026-09-22 | 18.84 | 18.91 | 18.82 | 18.86 | +0.133% | 21,701 | -2.174% |
| 2026-09-21 | 18.84 | 18.84 | 18.82 | 18.84 | +0.107% | 6,257 | -2.044% |
| 2026-09-18 | 18.83 | 18.83 | 18.75 | 18.81 | -0.080% | 18,480 | -1.939% |
| 2026-09-17 | 18.86 | 18.88 | 18.81 | 18.83 | +0.047% | 18,413 | -2.018% |
| 2026-09-16 | 18.84 | 18.86 | 18.74 | 18.82 | +0.139% | 20,629 | -1.972% |
| 2026-09-15 | 18.82 | 18.82 | 18.70 | 18.80 | -0.265% | 8,438 | -1.836% |
| 2026-09-14 | 18.83 | 18.87 | 18.80 | 18.84 | -0.102% | 16,030 | -2.096% |
| 2026-09-11 | 18.90 | 18.91 | 18.86 | 18.86 | +0.299% | 15,683 | -2.196% |
| 2026-09-10 | 18.84 | 18.84 | 18.80 | 18.81 | -0.460% | 7,983 | -1.903% |
| 2026-09-09 | 18.90 | 18.93 | 18.87 | 18.89 | -0.202% | 38,892 | -2.355% |
| 2026-09-08 | 18.94 | 18.95 | 18.88 | 18.93 | +0.017% | 9,892 | -2.552% |
| 2026-09-04 | 18.95 | 18.95 | 18.92 | 18.93 | -0.117% | 10,121 | -2.536% |
| 2026-09-03 | 18.95 | 18.97 | 18.95 | 18.95 | +0.090% | 9,830 | -2.649% |
| 2026-09-02 | 18.95 | 18.96 | 18.93 | 18.93 | -0.368% | 2,911 | -2.561% |
| 2026-09-01 | 18.97 | 19.01 | 18.95 | 19.00 | +0.079% | 13,705 | -2.920% |
| 2026-08-31 | 19.00 | 19.00 | 18.98 | 18.99 | -0.053% | 13,084 | -2.844% |
| 2026-08-28 | 19.03 | 19.04 | 18.98 | 19.00 | -0.026% | 13,670 | -2.895% |
| 2026-08-27 | 19.02 | 19.03 | 19.00 | 19.00 | -0.887% | 6,134 | -2.920% |
| 2026-08-26 | 19.18 | 19.19 | 19.16 | 19.18 | 0.000% | 5,105 | -3.781% |
| 2026-08-25 | 19.15 | 19.18 | 19.15 | 19.18 | +0.157% | 2,535 | -3.781% |
| 2026-08-24 | 19.12 | 19.14 | 19.12 | 19.14 | +0.026% | 2,486 | -3.630% |
| 2026-08-21 | 19.14 | 19.14 | 19.12 | 19.14 | +0.105% | 4,082 | -3.605% |
| 2026-08-20 | 19.12 | 19.14 | 19.11 | 19.12 | -0.494% | 7,543 | -3.504% |
| 2026-08-19 | 19.15 | 19.21 | 19.11 | 19.21 | +0.370% | 17,644 | -3.981% |
| 2026-08-18 | 19.13 | 19.18 | 19.10 | 19.14 | -0.057% | 19,656 | -3.626% |
| 2026-08-17 | 19.17 | 19.18 | 19.15 | 19.16 | 0.000% | 4,970 | -3.681% |
| 2026-08-14 | 19.20 | 19.20 | 19.15 | 19.16 | -0.182% | 21,324 | -3.681% |
| 2026-08-13 | 19.16 | 19.21 | 19.13 | 19.19 | +0.104% | 16,821 | -3.856% |
| 2026-08-12 | 19.16 | 19.17 | 19.13 | 19.17 | +0.264% | 23,216 | -3.756% |
| 2026-08-11 | 19.11 | 19.13 | 19.06 | 19.12 | -0.055% | 10,979 | -3.502% |
| 2026-08-10 | 19.14 | 19.18 | 19.11 | 19.13 | -0.078% | 10,310 | -3.555% |
| 2026-08-07 | 19.16 | 19.22 | 19.10 | 19.14 | +0.262% | 17,009 | -3.630% |
| 2026-08-06 | 19.11 | 19.12 | 19.07 | 19.09 | -0.052% | 10,807 | -3.378% |
| 2026-08-05 | 19.09 | 19.12 | 19.08 | 19.11 | -0.052% | 9,770 | -3.428% |
| 2026-08-04 | 19.06 | 19.13 | 19.05 | 19.11 | +0.525% | 13,164 | -3.479% |
| 2026-08-03 | 18.98 | 19.02 | 18.98 | 19.02 | +0.053% | 8,659 | -2.972% |
| 2026-07-31 | 18.96 | 19.01 | 18.96 | 19.01 | +0.053% | 11,118 | -2.921% |
| 2026-07-30 | 18.97 | 19.00 | 18.96 | 19.00 | +0.323% | 7,653 | -2.870% |
| 2026-07-29 | 18.91 | 18.99 | 18.89 | 18.93 | -0.032% | 34,901 | -2.556% |
| 2026-07-28 | 18.95 | 18.95 | 18.89 | 18.94 | +0.106% | 3,906 | -2.587% |
| 2026-07-27 | 18.94 | 18.95 | 18.92 | 18.92 | +0.075% | 6,491 | -2.484% |
| 2026-07-24 | 18.89 | 18.93 | 18.89 | 18.91 | +0.085% | 10,969 | -2.411% |
| 2026-07-23 | 18.84 | 18.93 | 18.84 | 18.89 | -0.971% | 4,185 | -2.328% |
| 2026-07-22 | 19.08 | 19.10 | 19.04 | 19.07 | -0.079% | 6,741 | -3.277% |
| 2026-07-21 | 19.09 | 19.11 | 19.07 | 19.09 | -0.131% | 39,601 | -3.353% |
| 2026-07-20 | 19.14 | 19.14 | 19.11 | 19.11 | -0.078% | 7,378 | -3.479% |
| 2026-07-17 | 19.10 | 19.15 | 19.10 | 19.13 | 0.000% | 13,824 | -3.555% |
| 2026-07-16 | 19.13 | 19.15 | 19.07 | 19.13 | 0.000% | 11,801 | -3.555% |
| 2026-07-15 | 19.13 | 19.15 | 19.11 | 19.13 | +0.157% | 10,122 | -3.555% |
| 2026-07-14 | 19.10 | 19.11 | 19.09 | 19.10 | +0.184% | 7,684 | -3.403% |
| 2026-07-13 | 19.11 | 19.11 | 19.02 | 19.07 | -0.252% | 20,716 | -3.226% |
| 2026-07-10 | 19.18 | 19.18 | 19.05 | 19.11 | -0.114% | 7,700 | -3.470% |
| 2026-07-09 | 19.12 | 19.14 | 19.12 | 19.14 | +0.133% | 4,953 | -3.580% |
| 2026-07-08 | 19.10 | 19.13 | 19.07 | 19.11 | -0.159% | 22,749 | -3.451% |
| 2026-07-07 | 19.14 | 19.16 | 19.13 | 19.14 | -0.130% | 13,044 | -3.605% |
| 2026-07-06 | 19.17 | 19.20 | 19.12 | 19.16 | -0.104% | 21,086 | -3.731% |
| 2026-07-02 | 19.16 | 19.19 | 19.16 | 19.18 | +0.157% | 8,693 | -3.831% |
| 2026-07-01 | 19.12 | 19.16 | 19.12 | 19.16 | -0.078% | 7,550 | -3.681% |
| 2026-06-30 | 19.15 | 19.22 | 19.15 | 19.17 | 0.000% | 62,451 | -3.756% |
| 2026-06-29 | 19.22 | 19.22 | 19.13 | 19.17 | +0.211% | 21,392 | -3.756% |
| 2026-06-26 | 19.12 | 19.14 | 19.11 | 19.13 | +0.024% | 18,382 | -3.553% |
| 2026-06-25 | 19.13 | 19.13 | 19.11 | 19.13 | -0.598% | 6,366 | -3.529% |
| 2026-06-24 | 19.23 | 19.26 | 19.22 | 19.24 | -0.020% | 8,545 | -4.106% |
| 2026-06-23 | 19.20 | 19.25 | 19.20 | 19.24 | -0.063% | 9,565 | -4.125% |
| 2026-06-22 | 19.17 | 19.26 | 19.17 | 19.26 | -0.006% | 5,567 | -4.186% |
| 2026-06-18 | 19.22 | 19.27 | 19.20 | 19.26 | +0.353% | 16,182 | -4.192% |
| 2026-06-17 | 19.24 | 19.26 | 19.16 | 19.19 | -0.367% | 8,477 | -3.853% |
| 2026-06-16 | 19.28 | 19.28 | 19.23 | 19.26 | -0.052% | 3,156 | -4.206% |
| 2026-06-15 | 19.28 | 19.29 | 19.22 | 19.27 | +0.078% | 14,115 | -4.255% |
| 2026-06-12 | 19.24 | 19.27 | 19.23 | 19.25 | +0.313% | 6,703 | -4.181% |
| 2026-06-11 | 19.05 | 19.20 | 19.05 | 19.20 | +0.751% | 7,251 | -3.881% |
| 2026-06-10 | 19.14 | 19.14 | 19.05 | 19.05 | -0.408% | 6,268 | -3.160% |
| 2026-06-09 | 19.12 | 19.15 | 19.07 | 19.13 | -0.052% | 23,760 | -3.555% |
| 2026-06-08 | 19.12 | 19.19 | 19.08 | 19.14 | +0.183% | 32,735 | -3.605% |
| 2026-06-05 | 19.12 | 19.14 | 19.10 | 19.11 | -0.365% | 6,419 | -3.428% |
| 2026-06-04 | 19.15 | 19.18 | 19.15 | 19.18 | +0.104% | 5,930 | -3.781% |
| 2026-06-03 | 19.14 | 19.20 | 19.13 | 19.16 | -0.182% | 11,610 | -3.681% |
| 2026-06-02 | 19.11 | 19.20 | 19.11 | 19.19 | +0.104% | 7,569 | -3.856% |
| 2026-06-01 | 19.14 | 19.17 | 19.14 | 19.17 | -0.104% | 6,713 | -3.756% |
| 2026-05-29 | 19.17 | 19.21 | 19.17 | 19.19 | +0.209% | 3,489 | -3.856% |
| 2026-05-28 | 19.16 | 19.19 | 19.13 | 19.15 | -0.082% | 17,866 | -3.655% |
| 2026-05-27 | 19.18 | 19.18 | 19.15 | 19.17 | -0.048% | 22,249 | -3.735% |
| 2026-05-26 | 19.24 | 19.24 | 19.13 | 19.18 | +0.340% | 8,041 | -3.781% |
| 2026-05-22 | 19.12 | 19.13 | 19.09 | 19.11 | +0.026% | 15,149 | -3.454% |
| 2026-05-21 | 19.06 | 19.12 | 19.02 | 19.11 | -0.183% | 18,196 | -3.428% |
| 2026-05-20 | 19.08 | 19.17 | 19.08 | 19.14 | +0.578% | 5,210 | -3.605% |
| 2026-05-19 | 19.05 | 19.05 | 19.02 | 19.03 | -0.053% | 11,137 | -3.048% |
| 2026-05-18 | 19.13 | 19.13 | 19.03 | 19.04 | -0.262% | 15,218 | -3.099% |
| 2026-05-15 | 19.10 | 19.14 | 19.09 | 19.09 | -0.599% | 20,206 | -3.353% |
| 2026-05-14 | 19.17 | 19.24 | 19.17 | 19.20 | +0.130% | 10,354 | -3.931% |
| 2026-05-13 | 19.16 | 19.18 | 19.14 | 19.18 | -0.050% | 289,219 | -3.806% |
| 2026-05-12 | 19.13 | 19.19 | 19.13 | 19.19 | +0.102% | 25,569 | -3.854% |
| 2026-05-11 | 19.21 | 19.21 | 19.15 | 19.17 | -0.208% | 21,157 | -3.756% |
| 2026-05-08 | 19.19 | 19.22 | 19.19 | 19.21 | +0.309% | 15,873 | -3.956% |
| 2026-05-07 | 19.23 | 19.24 | 19.14 | 19.15 | -0.411% | 40,474 | -3.660% |
| 2026-05-06 | 19.22 | 19.24 | 19.20 | 19.23 | +0.339% | 7,338 | -4.056% |
| 2026-05-05 | 19.16 | 19.20 | 19.14 | 19.16 | +0.179% | 24,056 | -3.731% |
| 2026-05-04 | 19.20 | 19.20 | 19.05 | 19.13 | -0.385% | 28,085 | -3.559% |
| 2026-05-01 | 19.20 | 19.24 | 19.19 | 19.20 | -0.002% | 8,474 | -3.930% |
| 2026-04-30 | 19.10 | 19.21 | 19.10 | 19.20 | +0.392% | 18,887 | -3.931% |
| 2026-04-29 | 19.17 | 19.19 | 19.12 | 19.13 | -0.313% | 6,766 | -3.555% |
| 2026-04-28 | 19.12 | 19.19 | 19.12 | 19.19 | -0.130% | 10,533 | -3.856% |
| 2026-04-27 | 19.23 | 19.24 | 19.20 | 19.21 | +0.130% | 10,171 | -3.981% |
| 2026-04-24 | 19.19 | 19.23 | 19.18 | 19.19 | +0.052% | 18,806 | -3.856% |
| 2026-04-23 | 19.24 | 19.24 | 19.16 | 19.18 | -0.619% | 18,903 | -3.806% |
| 2026-04-22 | 19.30 | 19.31 | 19.27 | 19.30 | +0.143% | 13,611 | -4.401% |
| 2026-04-21 | 19.31 | 19.31 | 19.26 | 19.27 | -0.224% | 10,114 | -4.264% |
| 2026-04-20 | 19.41 | 19.41 | 19.30 | 19.32 | -0.129% | 24,239 | -4.478% |
| 2026-04-17 | 19.34 | 19.36 | 19.32 | 19.34 | +0.311% | 4,619 | -4.602% |
| 2026-04-16 | 19.33 | 19.37 | 19.25 | 19.28 | -0.026% | 29,731 | -4.305% |
| 2026-04-15 | 19.29 | 19.36 | 19.19 | 19.29 | -0.026% | 20,172 | -4.330% |
| 2026-04-14 | 19.27 | 19.32 | 19.27 | 19.29 | +0.234% | 47,570 | -4.355% |
| 2026-04-13 | 19.13 | 19.25 | 19.13 | 19.25 | +0.328% | 12,016 | -4.131% |
| 2026-04-10 | 19.23 | 19.25 | 19.18 | 19.18 | -0.260% | 8,204 | -3.816% |
| 2026-04-09 | 19.22 | 19.26 | 19.18 | 19.23 | +0.026% | 22,449 | -4.066% |
| 2026-04-08 | 19.27 | 19.27 | 19.18 | 19.23 | +0.612% | 6,297 | -4.041% |
| 2026-04-07 | 19.11 | 19.12 | 19.05 | 19.11 | +0.052% | 14,967 | -3.454% |
| 2026-04-06 | 19.10 | 19.12 | 19.06 | 19.10 | +0.106% | 54,413 | -3.403% |
| 2026-04-02 | 18.97 | 19.09 | 18.97 | 19.08 | +0.262% | 305,430 | -3.301% |
| 2026-04-01 | 18.97 | 19.10 | 18.97 | 19.03 | +0.263% | 19,431 | -3.048% |
| 2026-03-31 | 18.95 | 19.03 | 18.93 | 18.98 | +0.743% | 28,509 | -2.792% |
| 2026-03-30 | 18.85 | 18.88 | 18.83 | 18.84 | +0.592% | 26,156 | -2.070% |
| 2026-03-27 | 18.69 | 18.76 | 18.69 | 18.73 | -0.031% | 8,301 | -1.490% |
| 2026-03-26 | 18.80 | 18.83 | 18.73 | 18.73 | -0.925% | 8,706 | -1.521% |
| 2026-03-25 | 18.93 | 18.94 | 18.89 | 18.91 | +0.345% | 59,350 | -2.433% |
| 2026-03-24 | 18.84 | 18.88 | 18.78 | 18.84 | -0.394% | 22,419 | -2.096% |
| 2026-03-23 | 18.87 | 18.94 | 18.87 | 18.92 | +0.395% | 6,284 | -2.482% |
| 2026-03-20 | 18.92 | 18.93 | 18.84 | 18.84 | -0.946% | 7,322 | -2.096% |
| 2026-03-19 | 19.00 | 19.04 | 18.98 | 19.02 | +0.044% | 6,351 | -3.022% |
| 2026-03-18 | 19.08 | 19.10 | 19.02 | 19.02 | -0.384% | 13,998 | -2.980% |
| 2026-03-17 | 19.10 | 19.13 | 19.09 | 19.09 | +0.157% | 18,808 | -3.353% |
| 2026-03-16 | 19.08 | 19.08 | 19.05 | 19.06 | +0.342% | 5,805 | -3.200% |
| 2026-03-13 | 19.04 | 19.05 | 18.98 | 19.00 | -0.131% | 11,966 | -2.869% |
| 2026-03-12 | 19.04 | 19.06 | 18.98 | 19.02 | -0.389% | 8,867 | -2.997% |
| 2026-03-11 | 19.11 | 19.13 | 19.09 | 19.09 | -0.466% | 13,275 | -3.374% |
| 2026-03-10 | 19.22 | 19.25 | 19.18 | 19.18 | -0.241% | 10,740 | -3.824% |
| 2026-03-09 | 19.09 | 19.23 | 19.09 | 19.23 | +0.287% | 14,508 | -4.056% |
| 2026-03-06 | 19.12 | 19.23 | 19.11 | 19.18 | -0.182% | 6,693 | -3.781% |
| 2026-03-05 | 19.12 | 19.21 | 19.12 | 19.21 | -0.285% | 16,823 | -3.956% |
| 2026-03-04 | 19.26 | 19.30 | 19.25 | 19.27 | -0.146% | 231,208 | -4.230% |
| 2026-03-03 | 19.25 | 19.32 | 19.23 | 19.29 | -0.190% | 16,637 | -4.370% |
| 2026-03-02 | 19.27 | 19.34 | 19.27 | 19.33 | +0.025% | 84,230 | -4.553% |
| 2026-02-27 | 19.33 | 19.35 | 19.28 | 19.33 | -0.283% | 37,437 | -4.528% |
| 2026-02-26 | 19.38 | 19.38 | 19.34 | 19.38 | +0.026% | 17,069 | -4.799% |
| 2026-02-25 | 19.37 | 19.38 | 19.34 | 19.38 | -0.441% | 10,805 | -4.774% |
| 2026-02-24 | 19.46 | 19.48 | 19.45 | 19.46 | -0.150% | 16,553 | -5.194% |
| 2026-02-23 | 19.50 | 19.52 | 19.49 | 19.49 | -0.099% | 9,704 | -5.336% |
| 2026-02-20 | 19.49 | 19.52 | 19.47 | 19.51 | +0.100% | 17,195 | -5.430% |
| 2026-02-19 | 19.51 | 19.51 | 19.45 | 19.49 | -0.026% | 30,587 | -5.336% |
| 2026-02-18 | 19.48 | 19.50 | 19.47 | 19.50 | +0.154% | 22,728 | -5.360% |
| 2026-02-17 | 19.47 | 19.48 | 19.45 | 19.46 | -0.106% | 13,737 | -5.214% |
| 2026-02-13 | 19.48 | 19.50 | 19.48 | 19.49 | +0.091% | 3,799 | -5.315% |
| 2026-02-12 | 19.52 | 19.52 | 19.46 | 19.47 | -0.062% | 11,640 | -5.229% |
| 2026-02-11 | 19.49 | 19.50 | 19.46 | 19.48 | 0.000% | 21,779 | -5.287% |
| 2026-02-10 | 19.46 | 19.52 | 19.46 | 19.48 | -0.051% | 19,723 | -5.287% |
| 2026-02-09 | 19.46 | 19.49 | 19.42 | 19.49 | +0.103% | 21,943 | -5.336% |
| 2026-02-06 | 19.45 | 19.48 | 19.43 | 19.47 | +0.413% | 13,210 | -5.239% |
| 2026-02-05 | 19.41 | 19.43 | 19.36 | 19.39 | -0.110% | 60,880 | -4.848% |
| 2026-02-04 | 19.45 | 19.46 | 19.41 | 19.41 | -0.173% | 11,345 | -4.953% |
| 2026-02-03 | 19.54 | 19.56 | 19.38 | 19.45 | -0.026% | 25,590 | -5.117% |
| 2026-02-02 | 19.46 | 19.47 | 19.45 | 19.45 | 0.000% | 68,563 | -5.141% |
| 2026-01-30 | 19.43 | 19.45 | 19.41 | 19.45 | +0.051% | 26,210 | -5.141% |
| 2026-01-29 | 19.43 | 19.44 | 19.41 | 19.44 | 0.000% | 6,918 | -5.093% |
| 2026-01-28 | 19.48 | 19.48 | 19.41 | 19.44 | -0.103% | 17,252 | -5.093% |
| 2026-01-27 | 19.45 | 19.48 | 19.45 | 19.46 | -0.027% | 19,006 | -5.190% |
| 2026-01-26 | 19.49 | 19.49 | 19.45 | 19.47 | +0.079% | 7,214 | -5.216% |
| 2026-01-23 | 19.47 | 19.47 | 19.43 | 19.45 | -0.103% | 15,810 | -5.141% |
| 2026-01-22 | 19.50 | 19.50 | 19.46 | 19.47 | -0.307% | 14,336 | -5.239% |
| 2026-01-21 | 19.50 | 19.53 | 19.48 | 19.53 | +0.411% | 19,857 | -5.530% |
| 2026-01-20 | 19.43 | 19.49 | 19.43 | 19.45 | -0.205% | 174,660 | -5.141% |
| 2026-01-16 | 19.49 | 19.51 | 19.48 | 19.49 | +0.051% | 47,906 | -5.336% |
| 2026-01-15 | 19.50 | 19.50 | 19.48 | 19.48 | 0.000% | 14,230 | -5.287% |
| 2026-01-14 | 19.47 | 19.49 | 19.46 | 19.48 | -0.051% | 26,796 | -5.287% |
| 2026-01-13 | 19.47 | 19.50 | 19.47 | 19.49 | +0.206% | 16,922 | -5.336% |
| 2026-01-12 | 19.48 | 19.48 | 19.45 | 19.45 | -0.154% | 38,868 | -5.141% |
| 2026-01-09 | 19.46 | 19.49 | 19.46 | 19.48 | +0.129% | 19,765 | -5.287% |
| 2026-01-08 | 19.44 | 19.46 | 19.40 | 19.45 | +0.077% | 82,401 | -5.166% |
| 2026-01-07 | 19.47 | 19.49 | 19.44 | 19.44 | -0.026% | 37,351 | -5.093% |
| 2026-01-06 | 19.48 | 19.48 | 19.44 | 19.45 | -0.077% | 20,242 | -5.117% |
| 2026-01-05 | 19.42 | 19.46 | 19.41 | 19.46 | +0.309% | 26,805 | -5.190% |
| 2026-01-02 | 19.42 | 19.42 | 19.39 | 19.40 | 0.000% | 120,361 | -4.897% |
| 2025-12-31 | 19.43 | 19.45 | 19.38 | 19.40 | +0.052% | 64,518 | -4.897% |
| 2025-12-30 | 19.41 | 19.42 | 19.38 | 19.39 | -0.052% | 104,828 | -4.848% |
| 2025-12-29 | 19.39 | 19.40 | 19.37 | 19.40 | +0.103% | 34,002 | -4.897% |
| 2025-12-26 | 19.42 | 19.42 | 19.37 | 19.38 | +0.052% | 34,262 | -4.799% |
| 2025-12-24 | 19.37 | 19.40 | 19.35 | 19.37 | +0.052% | 32,234 | -4.750% |
| 2025-12-23 | 19.35 | 19.37 | 19.30 | 19.36 | -0.743% | 45,968 | -4.700% |
| 2025-12-22 | 19.51 | 19.51 | 19.47 | 19.50 | +0.026% | 9,852 | -5.409% |
| 2025-12-19 | 19.51 | 19.52 | 19.46 | 19.50 | 0.000% | 133,962 | -5.385% |
| 2025-12-18 | 19.51 | 19.51 | 19.47 | 19.50 | +0.257% | 63,224 | -5.385% |
| 2025-12-17 | 19.47 | 19.47 | 19.42 | 19.45 | -0.154% | 26,516 | -5.141% |
| 2025-12-16 | 19.47 | 19.48 | 19.42 | 19.48 | -0.154% | 43,626 | -5.287% |
| 2025-12-15 | 19.51 | 19.51 | 19.44 | 19.51 | +0.283% | 364,313 | -5.433% |
| 2025-12-12 | 19.41 | 19.48 | 19.41 | 19.45 | -0.333% | 9,683 | -5.166% |
| 2025-12-11 | 19.52 | 19.58 | 19.48 | 19.52 | +0.153% | 18,423 | -5.482% |
| 2025-12-10 | 19.43 | 19.50 | 19.43 | 19.49 | +0.001% | 29,228 | -5.337% |
| 2025-12-09 | 19.51 | 19.52 | 19.43 | 19.49 | +0.128% | 24,089 | -5.336% |
| 2025-12-08 | 19.48 | 19.48 | 19.44 | 19.46 | -0.231% | 34,925 | -5.214% |
| 2025-12-05 | 19.56 | 19.56 | 19.50 | 19.51 | -0.154% | 33,531 | -5.433% |
| 2025-12-04 | 19.57 | 19.58 | 19.52 | 19.54 | -0.382% | 19,183 | -5.578% |
| 2025-12-03 | 19.63 | 19.63 | 19.58 | 19.61 | +0.143% | 7,701 | -5.939% |
| 2025-12-02 | 19.55 | 19.59 | 19.52 | 19.59 | +0.159% | 36,078 | -5.805% |
| 2025-12-01 | 19.58 | 19.59 | 19.55 | 19.56 | -0.579% | 12,023 | -5.656% |
| 2025-11-28 | 19.80 | 19.80 | 19.66 | 19.67 | -0.178% | 3,973 | -6.202% |
| 2025-11-26 | 19.66 | 19.72 | 19.64 | 19.70 | +0.101% | 14,246 | -6.369% |
| 2025-11-25 | 19.75 | 19.75 | 19.65 | 19.69 | -0.050% | 34,635 | -6.274% |
| 2025-11-24 | 19.67 | 19.70 | 19.66 | 19.70 | +0.205% | 11,921 | -6.321% |
| 2025-11-21 | 19.65 | 19.69 | 19.62 | 19.65 | +0.280% | 26,947 | -6.130% |
| 2025-11-20 | 19.59 | 19.62 | 19.58 | 19.60 | +0.281% | 8,247 | -5.867% |
| 2025-11-19 | 19.55 | 19.59 | 19.52 | 19.55 | -0.102% | 35,546 | -5.602% |
| 2025-11-18 | 19.52 | 19.60 | 19.52 | 19.57 | +0.179% | 8,910 | -5.699% |
| 2025-11-17 | 19.53 | 19.55 | 19.52 | 19.53 | +0.044% | 14,000 | -5.530% |
| 2025-11-14 | 19.56 | 19.56 | 19.51 | 19.52 | -0.155% | 16,437 | -5.489% |
| 2025-11-13 | 19.56 | 19.58 | 19.54 | 19.55 | -0.245% | 12,438 | -5.636% |
| 2025-11-12 | 19.59 | 19.63 | 19.56 | 19.60 | +0.051% | 28,242 | -5.867% |
| 2025-11-11 | 19.60 | 19.60 | 19.56 | 19.59 | +0.256% | 39,492 | -5.819% |
| 2025-11-10 | 19.56 | 19.56 | 19.51 | 19.54 | -0.102% | 22,663 | -5.578% |
| 2025-11-07 | 19.54 | 19.61 | 19.54 | 19.56 | -0.026% | 26,789 | -5.675% |
| 2025-11-06 | 19.47 | 19.59 | 19.47 | 19.57 | +0.540% | 27,996 | -5.699% |
| 2025-11-05 | 19.45 | 19.54 | 19.45 | 19.46 | -0.460% | 36,295 | -5.190% |
| 2025-11-04 | 19.48 | 19.56 | 19.48 | 19.55 | +0.128% | 12,999 | -5.627% |
| 2025-11-03 | 19.44 | 19.54 | 19.44 | 19.52 | -0.067% | 23,618 | -5.506% |
| 2025-10-31 | 19.54 | 19.57 | 19.51 | 19.54 | +0.041% | 30,837 | -5.569% |
| 2025-10-30 | 19.51 | 19.57 | 19.51 | 19.53 | -0.106% | 14,497 | -5.530% |
| 2025-10-29 | 19.68 | 19.68 | 19.50 | 19.55 | -0.606% | 28,352 | -5.630% |
| 2025-10-28 | 19.65 | 19.70 | 19.60 | 19.67 | +0.051% | 26,079 | -6.202% |
| 2025-10-27 | 19.67 | 19.67 | 19.62 | 19.66 | 0.000% | 22,499 | -6.155% |
| 2025-10-24 | 19.70 | 19.70 | 19.64 | 19.66 | 0.000% | 31,273 | -6.155% |
| 2025-10-23 | 19.68 | 19.69 | 19.63 | 19.66 | -0.756% | 14,701 | -6.155% |
| 2025-10-22 | 19.77 | 19.83 | 19.77 | 19.81 | +0.081% | 24,020 | -6.864% |
| 2025-10-21 | 19.82 | 19.82 | 19.79 | 19.79 | -0.031% | 18,233 | -6.789% |
| 2025-10-20 | 19.79 | 19.80 | 19.78 | 19.80 | +0.253% | 20,178 | -6.818% |
| 2025-10-17 | 19.76 | 19.77 | 19.71 | 19.75 | 0.000% | 51,583 | -6.582% |
| 2025-10-16 | 19.82 | 19.82 | 19.74 | 19.75 | -0.152% | 8,925 | -6.582% |
| 2025-10-15 | 19.79 | 19.82 | 19.76 | 19.78 | +0.355% | 64,498 | -6.724% |
| 2025-10-14 | 19.66 | 19.76 | 19.66 | 19.71 | 0.000% | 18,017 | -6.393% |
| 2025-10-13 | 19.66 | 19.71 | 19.65 | 19.71 | +0.510% | 17,654 | -6.393% |
| 2025-10-10 | 19.75 | 19.75 | 19.61 | 19.61 | -0.507% | 14,415 | -5.915% |
| 2025-10-09 | 19.78 | 19.78 | 19.69 | 19.71 | -0.404% | 38,828 | -6.393% |
| 2025-10-08 | 19.84 | 19.90 | 19.78 | 19.79 | -0.151% | 27,828 | -6.771% |
| 2025-10-07 | 19.92 | 19.92 | 19.82 | 19.82 | -0.025% | 12,171 | -6.912% |
| 2025-10-06 | 19.84 | 19.86 | 19.80 | 19.82 | -0.101% | 15,700 | -6.936% |
| 2025-10-03 | 19.85 | 19.86 | 19.82 | 19.84 | 0.000% | 17,720 | -7.029% |
| 2025-10-02 | 19.84 | 19.87 | 19.83 | 19.84 | +0.050% | 5,178 | -7.029% |
| 2025-10-01 | 19.82 | 19.84 | 19.80 | 19.84 | +0.025% | 28,782 | -6.983% |
| 2025-09-30 | 19.80 | 19.84 | 19.80 | 19.83 | +0.152% | 59,742 | -6.959% |
| 2025-09-29 | 19.83 | 19.83 | 19.79 | 19.80 | +0.101% | 26,994 | -6.818% |
| 2025-09-26 | 19.76 | 19.78 | 19.74 | 19.78 | +0.220% | 25,661 | -6.724% |
| 2025-09-25 | 19.74 | 19.77 | 19.70 | 19.74 | -0.871% | 27,923 | -6.518% |
| 2025-09-24 | 19.92 | 19.93 | 19.88 | 19.91 | -0.069% | 25,394 | -7.333% |
| 2025-09-23 | 19.93 | 19.94 | 19.91 | 19.92 | +0.019% | 33,076 | -7.397% |
| 2025-09-22 | 19.91 | 19.95 | 19.87 | 19.92 | +0.050% | 44,400 | -7.380% |
| 2025-09-19 | 19.93 | 19.94 | 19.85 | 19.91 | 0.000% | 11,766 | -7.333% |
| 2025-09-18 | 19.91 | 19.92 | 19.84 | 19.91 | +0.126% | 23,113 | -7.333% |
| 2025-09-17 | 19.95 | 19.95 | 19.86 | 19.89 | -0.226% | 24,249 | -7.216% |
| 2025-09-16 | 19.95 | 19.96 | 19.91 | 19.93 | -0.185% | 16,648 | -7.426% |
| 2025-09-15 | 19.94 | 19.97 | 19.92 | 19.97 | +0.311% | 22,127 | -7.598% |
| 2025-09-12 | 19.92 | 19.92 | 19.87 | 19.91 | -0.025% | 5,654 | -7.310% |
| 2025-09-11 | 19.90 | 19.93 | 19.86 | 19.91 | +0.176% | 12,492 | -7.333% |
| 2025-09-10 | 19.88 | 19.89 | 19.82 | 19.88 | +0.175% | 25,867 | -7.170% |
| 2025-09-09 | 19.87 | 19.87 | 19.83 | 19.84 | -0.181% | 19,966 | -7.007% |
| 2025-09-08 | 19.89 | 19.91 | 19.86 | 19.88 | -0.070% | 38,865 | -7.175% |
| 2025-09-05 | 19.93 | 20.00 | 19.85 | 19.89 | +0.176% | 31,407 | -7.240% |
| 2025-09-04 | 19.82 | 19.86 | 19.78 | 19.86 | +0.252% | 13,722 | -7.076% |
| 2025-09-03 | 19.74 | 19.81 | 19.74 | 19.80 | +0.233% | 9,994 | -6.842% |
| 2025-09-02 | 19.73 | 19.76 | 19.73 | 19.76 | -0.229% | 12,355 | -6.625% |
| 2025-08-29 | 19.82 | 19.83 | 19.79 | 19.80 | -0.104% | 11,309 | -6.838% |
| 2025-08-28 | 19.85 | 19.85 | 19.80 | 19.82 | +0.057% | 9,552 | -6.936% |
| 2025-08-27 | 19.80 | 19.82 | 19.78 | 19.81 | -0.458% | 31,207 | -6.883% |
| 2025-08-26 | 19.88 | 19.98 | 19.87 | 19.91 | +0.101% | 19,948 | -7.310% |
| 2025-08-25 | 19.88 | 19.95 | 19.88 | 19.89 | -0.075% | 17,333 | -7.216% |
| 2025-08-22 | 19.78 | 19.90 | 19.78 | 19.90 | +0.759% | 28,999 | -7.286% |
| 2025-08-21 | 19.76 | 19.77 | 19.72 | 19.75 | -0.202% | 24,668 | -6.582% |
| 2025-08-20 | 19.78 | 19.80 | 19.78 | 19.79 | +0.025% | 33,922 | -6.771% |
| 2025-08-19 | 19.80 | 19.80 | 19.77 | 19.79 | -0.051% | 33,167 | -6.748% |
| 2025-08-18 | 19.81 | 19.82 | 19.78 | 19.80 | +0.018% | 22,831 | -6.795% |
| 2025-08-15 | 19.82 | 19.82 | 19.78 | 19.79 | -0.018% | 13,470 | -6.778% |
| 2025-08-14 | 19.81 | 19.81 | 19.78 | 19.80 | -0.225% | 17,385 | -6.795% |
| 2025-08-13 | 19.83 | 19.85 | 19.82 | 19.84 | +0.276% | 11,546 | -7.005% |
| 2025-08-12 | 19.75 | 19.79 | 19.75 | 19.79 | +0.203% | 19,676 | -6.748% |
| 2025-08-11 | 19.74 | 19.76 | 19.74 | 19.75 | -0.051% | 23,610 | -6.559% |
| 2025-08-08 | 19.75 | 19.75 | 19.74 | 19.75 | +0.051% | 3,167 | -6.606% |
| 2025-08-07 | 19.80 | 19.80 | 19.73 | 19.75 | -0.127% | 23,027 | -6.559% |
| 2025-08-06 | 19.74 | 19.77 | 19.72 | 19.77 | +0.107% | 18,087 | -6.677% |
| 2025-08-05 | 19.74 | 19.75 | 19.73 | 19.75 | -0.055% | 26,772 | -6.578% |
| 2025-08-04 | 19.73 | 19.76 | 19.73 | 19.76 | +0.342% | 16,194 | -6.629% |
| 2025-08-01 | 19.70 | 19.71 | 19.66 | 19.69 | -0.014% | 11,267 | -6.310% |
| 2025-07-31 | 19.68 | 19.71 | 19.68 | 19.70 | +0.078% | 15,474 | -6.323% |
| 2025-07-30 | 19.70 | 19.72 | 19.67 | 19.68 | -0.253% | 17,224 | -6.250% |
| 2025-07-29 | 19.75 | 19.75 | 19.69 | 19.73 | +0.075% | 32,275 | -6.488% |
| 2025-07-28 | 19.76 | 19.76 | 19.71 | 19.72 | -0.126% | 10,130 | -6.417% |
| 2025-07-25 | 19.71 | 19.76 | 19.71 | 19.74 | +0.127% | 11,819 | -6.535% |
| 2025-07-24 | 19.72 | 19.79 | 19.70 | 19.71 | -0.570% | 10,380 | -6.416% |
| 2025-07-23 | 19.82 | 19.84 | 19.81 | 19.83 | +0.040% | 27,075 | -6.950% |
| 2025-07-22 | 19.80 | 19.82 | 19.80 | 19.82 | +0.144% | 22,425 | -6.912% |
| 2025-07-21 | 19.78 | 19.82 | 19.72 | 19.79 | +0.159% | 32,860 | -6.778% |
| 2025-07-18 | 19.75 | 19.77 | 19.74 | 19.76 | +0.102% | 22,585 | -6.630% |
| 2025-07-17 | 19.70 | 19.75 | 19.70 | 19.74 | +0.152% | 21,097 | -6.535% |
| 2025-07-16 | 19.70 | 19.72 | 19.64 | 19.71 | +0.178% | 94,541 | -6.393% |
| 2025-07-15 | 19.72 | 19.72 | 19.67 | 19.68 | -0.233% | 41,208 | -6.226% |
| 2025-07-14 | 19.72 | 19.74 | 19.71 | 19.72 | +0.081% | 22,788 | -6.445% |
| 2025-07-11 | 19.72 | 19.72 | 19.69 | 19.70 | -0.187% | 61,000 | -6.369% |
| 2025-07-10 | 19.75 | 19.75 | 19.73 | 19.74 | -0.041% | 37,620 | -6.544% |
| 2025-07-09 | 19.69 | 19.76 | 19.69 | 19.75 | +0.356% | 12,272 | -6.582% |
| 2025-07-08 | 19.72 | 19.72 | 19.67 | 19.68 | -0.253% | 70,416 | -6.250% |
| 2025-07-07 | 19.66 | 19.84 | 19.66 | 19.73 | +0.076% | 14,665 | -6.488% |
| 2025-07-03 | 19.75 | 19.76 | 19.71 | 19.71 | -0.303% | 41,909 | -6.416% |
| 2025-07-02 | 19.74 | 19.78 | 19.73 | 19.77 | +0.228% | 56,194 | -6.700% |
| 2025-07-01 | 19.74 | 19.77 | 19.73 | 19.73 | -0.101% | 139,257 | -6.488% |
| 2025-06-30 | 19.76 | 19.77 | 19.73 | 19.75 | +0.254% | 63,677 | -6.582% |
| 2025-06-27 | 19.70 | 19.74 | 19.69 | 19.70 | 0.000% | 28,432 | -6.345% |
| 2025-06-26 | 19.65 | 19.72 | 19.65 | 19.70 | -0.354% | 60,059 | -6.345% |
| 2025-06-25 | 19.79 | 19.79 | 19.75 | 19.77 | -0.054% | 154,309 | -6.677% |
| 2025-06-24 | 19.76 | 19.79 | 19.74 | 19.78 | +0.315% | 42,157 | -6.727% |
| 2025-06-23 | 19.69 | 19.72 | 19.68 | 19.72 | +0.196% | 31,255 | -6.433% |
| 2025-06-20 | 19.66 | 19.69 | 19.64 | 19.68 | +0.282% | 29,468 | -6.250% |
| 2025-06-18 | 19.61 | 19.65 | 19.60 | 19.62 | +0.126% | 165,749 | -5.985% |
| 2025-06-17 | 19.60 | 19.64 | 19.57 | 19.60 | -0.127% | 58,784 | -5.867% |
| 2025-06-16 | 19.63 | 19.65 | 19.59 | 19.63 | +0.230% | 90,943 | -5.987% |
| 2025-06-13 | 19.60 | 19.62 | 19.57 | 19.58 | -0.356% | 166,722 | -5.771% |
| 2025-06-12 | 19.61 | 19.65 | 19.59 | 19.65 | +0.101% | 79,703 | -6.107% |
| 2025-06-11 | 19.66 | 19.67 | 19.63 | 19.63 | +0.001% | 76,938 | -6.012% |
| 2025-06-10 | 19.60 | 19.65 | 19.60 | 19.63 | +0.128% | 32,335 | -6.011% |
| 2025-06-09 | 19.58 | 19.61 | 19.56 | 19.61 | +0.098% | 24,069 | -5.891% |
| 2025-06-06 | 19.63 | 19.63 | 19.57 | 19.59 | -0.021% | 42,452 | -5.799% |
| 2025-06-05 | 19.62 | 19.64 | 19.59 | 19.59 | -0.229% | 36,149 | -5.819% |
| 2025-06-04 | 19.58 | 19.64 | 19.58 | 19.64 | +0.204% | 29,505 | -6.035% |
| 2025-06-03 | 19.58 | 19.62 | 19.57 | 19.59 | +0.128% | 134,432 | -5.843% |
| 2025-06-02 | 19.56 | 19.57 | 19.52 | 19.57 | -0.026% | 22,085 | -5.723% |
| 2025-05-30 | 19.51 | 19.58 | 19.51 | 19.57 | +0.179% | 9,374 | -5.747% |
| 2025-05-29 | 19.56 | 19.57 | 19.52 | 19.54 | +0.102% | 30,035 | -5.578% |
| 2025-05-28 | 19.56 | 19.56 | 19.50 | 19.52 | -0.051% | 25,948 | -5.482% |
| 2025-05-27 | 19.51 | 19.55 | 19.49 | 19.53 | +0.489% | 234,629 | -5.530% |
| 2025-05-23 | 19.41 | 19.44 | 19.39 | 19.43 | +0.026% | 65,027 | -5.068% |
| 2025-05-22 | 19.38 | 19.44 | 19.37 | 19.43 | +0.051% | 37,672 | -5.044% |
| 2025-05-21 | 19.49 | 19.53 | 19.42 | 19.42 | -0.665% | 54,309 | -4.995% |
| 2025-05-20 | 19.54 | 19.58 | 19.53 | 19.55 | -0.051% | 19,970 | -5.627% |
| 2025-05-19 | 19.48 | 19.58 | 19.47 | 19.56 | -0.102% | 38,338 | -5.675% |
| 2025-05-16 | 19.67 | 19.67 | 19.58 | 19.58 | +0.026% | 46,831 | -5.771% |
| 2025-05-15 | 19.53 | 19.59 | 19.50 | 19.57 | +0.643% | 61,482 | -5.747% |
| 2025-05-14 | 19.52 | 19.52 | 19.45 | 19.45 | -0.103% | 30,088 | -5.141% |
| 2025-05-13 | 19.56 | 19.57 | 19.47 | 19.47 | -0.358% | 26,072 | -5.239% |
| 2025-05-12 | 19.53 | 19.62 | 19.52 | 19.54 | -0.661% | 28,631 | -5.578% |
| 2025-05-09 | 19.68 | 19.71 | 19.66 | 19.67 | +0.051% | 24,217 | -6.202% |
| 2025-05-08 | 19.79 | 19.79 | 19.66 | 19.66 | -0.857% | 18,533 | -6.155% |
| 2025-05-07 | 19.77 | 19.84 | 19.77 | 19.83 | +0.253% | 12,031 | -6.959% |
| 2025-05-06 | 19.72 | 19.78 | 19.68 | 19.78 | +0.365% | 46,685 | -6.724% |
| 2025-05-05 | 19.73 | 19.76 | 19.66 | 19.71 | -0.213% | 42,974 | -6.383% |
| 2025-05-02 | 19.80 | 19.80 | 19.70 | 19.75 | -0.619% | 35,132 | -6.582% |
| 2025-05-01 | 19.98 | 19.99 | 19.85 | 19.87 | -0.546% | 79,855 | -7.161% |
| 2025-04-30 | 19.93 | 20.00 | 19.92 | 19.98 | +0.187% | 10,875 | -7.668% |
| 2025-04-29 | 19.85 | 19.96 | 19.85 | 19.95 | +0.324% | 33,893 | -7.496% |
| 2025-04-28 | 19.76 | 19.90 | 19.68 | 19.88 | +0.610% | 20,396 | -7.195% |
| 2025-04-25 | 19.72 | 19.78 | 19.66 | 19.76 | +0.420% | 13,749 | -6.630% |
| 2025-04-24 | 19.58 | 19.73 | 19.58 | 19.68 | +0.489% | 54,609 | -6.238% |
| 2025-04-23 | 19.71 | 19.75 | 19.56 | 19.58 | +0.060% | 16,280 | -5.779% |
| 2025-04-22 | 19.61 | 19.63 | 19.56 | 19.57 | -0.102% | 23,323 | -5.723% |
| 2025-04-21 | 19.63 | 19.70 | 19.55 | 19.59 | -0.407% | 61,098 | -5.819% |
| 2025-04-17 | 19.71 | 19.72 | 19.62 | 19.67 | -0.304% | 31,045 | -6.202% |
| 2025-04-16 | 19.64 | 19.74 | 19.61 | 19.73 | +0.407% | 20,552 | -6.488% |
| 2025-04-15 | 19.63 | 19.70 | 19.54 | 19.65 | +0.102% | 287,728 | -6.107% |
| 2025-04-14 | 19.50 | 19.67 | 19.48 | 19.63 | 0.000% | 37,060 | -6.011% |