PTIN
Pacer Trendpilot International ETF
stockNYSEETF
At CloseOct 2, 2026
36.82USD0.000%(0.00)767
After-hoursOct 2, 2026 4:10:30 PM EDT
36.82USD+1.359%(+0.49)
PTIN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 36.79 | 36.86 | 36.67 | 36.82 | +1.198% | 5,410 | 0.000% |
| 2026-10-01 | 36.24 | 36.41 | 36.15 | 36.39 | -0.171% | 5,896 | +1.198% |
| 2026-09-30 | 36.88 | 36.88 | 36.45 | 36.45 | -0.897% | 12,306 | +1.025% |
| 2026-09-29 | 36.87 | 36.88 | 36.71 | 36.78 | -0.290% | 4,756 | +0.119% |
| 2026-09-28 | 36.84 | 36.99 | 36.70 | 36.89 | -0.762% | 27,238 | -0.171% |
| 2026-09-25 | 36.93 | 37.17 | 36.93 | 37.17 | +1.109% | 1,218 | -0.932% |
| 2026-09-24 | 36.77 | 36.83 | 36.65 | 36.76 | -0.478% | 4,244 | +0.166% |
| 2026-09-23 | 37.08 | 37.13 | 36.90 | 36.94 | -1.848% | 5,183 | -0.313% |
| 2026-09-22 | 37.44 | 38.61 | 37.43 | 37.63 | +0.502% | 15,728 | -2.154% |
| 2026-09-21 | 37.23 | 37.45 | 37.20 | 37.45 | +1.481% | 27,006 | -1.663% |
| 2026-09-18 | 36.86 | 36.90 | 36.71 | 36.90 | -0.783% | 2,475 | -0.207% |
| 2026-09-17 | 37.21 | 37.23 | 37.15 | 37.19 | +1.396% | 1,567 | -0.988% |
| 2026-09-16 | 37.02 | 37.16 | 36.59 | 36.68 | -0.536% | 5,881 | +0.394% |
| 2026-09-15 | 36.89 | 36.89 | 36.76 | 36.88 | -0.493% | 2,835 | -0.145% |
| 2026-09-14 | 37.06 | 37.23 | 36.91 | 37.06 | -1.218% | 8,284 | -0.637% |
| 2026-09-11 | 37.53 | 37.55 | 37.44 | 37.52 | +1.274% | 3,633 | -1.847% |
| 2026-09-10 | 37.27 | 37.27 | 37.03 | 37.04 | -1.212% | 3,796 | -0.596% |
| 2026-09-09 | 37.67 | 37.68 | 37.49 | 37.50 | -0.971% | 8,902 | -1.801% |
| 2026-09-08 | 38.03 | 38.06 | 37.87 | 37.87 | -0.397% | 6,986 | -2.754% |
| 2026-09-04 | 37.76 | 38.06 | 37.76 | 38.02 | +0.236% | 3,656 | -3.140% |
| 2026-09-03 | 37.68 | 37.99 | 37.68 | 37.93 | +1.104% | 5,801 | -2.912% |
| 2026-09-02 | 37.43 | 37.51 | 37.41 | 37.51 | +0.701% | 6,427 | -1.839% |
| 2026-09-01 | 37.52 | 37.52 | 37.13 | 37.25 | -1.100% | 1,790 | -1.152% |
| 2026-08-31 | 37.72 | 37.77 | 37.57 | 37.67 | -0.106% | 7,853 | -2.239% |
| 2026-08-28 | 37.94 | 37.94 | 37.60 | 37.71 | -0.234% | 19,691 | -2.343% |
| 2026-08-27 | 37.67 | 37.80 | 37.66 | 37.80 | -0.078% | 6,941 | -2.571% |
| 2026-08-26 | 37.95 | 37.95 | 37.81 | 37.83 | -0.720% | 9,515 | -2.647% |
| 2026-08-25 | 37.96 | 38.10 | 37.95 | 38.10 | +1.011% | 6,007 | -3.348% |
| 2026-08-24 | 37.66 | 37.80 | 37.65 | 37.72 | -0.799% | 6,098 | -2.371% |
| 2026-08-21 | 37.99 | 38.16 | 37.95 | 38.02 | +1.149% | 8,028 | -3.151% |
| 2026-08-20 | 37.76 | 37.94 | 37.50 | 37.59 | -0.517% | 13,075 | -2.038% |
| 2026-08-19 | 37.84 | 37.86 | 37.74 | 37.78 | +0.532% | 3,399 | -2.544% |
| 2026-08-18 | 37.89 | 37.91 | 37.55 | 37.59 | -1.506% | 4,042 | -2.026% |
| 2026-08-17 | 38.40 | 38.45 | 38.16 | 38.16 | +0.009% | 6,448 | -3.502% |
| 2026-08-14 | 38.04 | 38.16 | 37.91 | 38.16 | +0.607% | 5,419 | -3.493% |
| 2026-08-13 | 37.84 | 39.49 | 37.84 | 37.93 | -0.025% | 3,296 | -2.907% |
| 2026-08-12 | 37.91 | 37.96 | 37.88 | 37.94 | +1.182% | 3,220 | -2.932% |
| 2026-08-11 | 37.62 | 37.62 | 37.45 | 37.49 | +0.173% | 4,627 | -1.785% |
| 2026-08-10 | 37.44 | 37.44 | 37.39 | 37.43 | -0.429% | 6,222 | -1.615% |
| 2026-08-07 | 37.44 | 37.59 | 37.44 | 37.59 | +1.155% | 3,333 | -2.037% |
| 2026-08-06 | 37.18 | 37.26 | 36.95 | 37.16 | -0.375% | 8,310 | -0.905% |
| 2026-08-05 | 37.48 | 37.52 | 37.28 | 37.30 | +0.121% | 7,133 | -1.277% |
| 2026-08-04 | 37.03 | 37.26 | 37.03 | 37.25 | +1.527% | 37,855 | -1.157% |
| 2026-08-03 | 36.44 | 36.70 | 36.44 | 36.69 | +0.289% | 9,711 | +0.353% |
| 2026-07-31 | 36.76 | 36.76 | 36.28 | 36.59 | -0.488% | 6,609 | +0.642% |
| 2026-07-30 | 36.27 | 36.77 | 36.27 | 36.77 | +2.590% | 2,358 | +0.151% |
| 2026-07-29 | 35.78 | 36.35 | 35.65 | 35.84 | -0.239% | 26,284 | +2.745% |
| 2026-07-28 | 35.68 | 36.01 | 35.68 | 35.93 | -0.537% | 5,466 | +2.499% |
| 2026-07-27 | 36.00 | 36.12 | 35.91 | 36.12 | +0.346% | 8,325 | +1.949% |
| 2026-07-24 | 36.07 | 36.24 | 35.99 | 35.99 | -0.079% | 12,176 | +2.302% |
| 2026-07-23 | 36.16 | 36.16 | 35.94 | 36.02 | -1.048% | 2,998 | +2.221% |
| 2026-07-22 | 36.43 | 36.53 | 36.39 | 36.41 | +0.020% | 4,796 | +1.150% |
| 2026-07-21 | 36.19 | 36.40 | 36.15 | 36.40 | +2.045% | 6,737 | +1.170% |
| 2026-07-20 | 35.82 | 35.90 | 34.94 | 35.67 | -0.633% | 7,629 | +3.239% |
| 2026-07-17 | 35.56 | 36.01 | 35.56 | 35.90 | -0.450% | 21,283 | +2.585% |
| 2026-07-16 | 36.11 | 36.22 | 36.03 | 36.06 | -1.063% | 8,761 | +2.123% |
| 2026-07-15 | 36.48 | 36.48 | 36.18 | 36.45 | +0.015% | 5,281 | +1.037% |
| 2026-07-14 | 36.53 | 36.61 | 36.36 | 36.44 | +1.514% | 14,088 | +1.053% |
| 2026-07-13 | 36.14 | 36.14 | 35.90 | 35.90 | -1.921% | 5,573 | +2.583% |
| 2026-07-10 | 36.55 | 36.65 | 36.51 | 36.60 | +0.380% | 5,801 | +0.613% |
| 2026-07-09 | 36.37 | 36.52 | 36.37 | 36.46 | +0.648% | 2,637 | +0.995% |
| 2026-07-08 | 36.06 | 36.23 | 35.73 | 36.23 | -0.716% | 12,735 | +1.649% |
| 2026-07-07 | 36.73 | 36.73 | 36.40 | 36.49 | -1.472% | 5,527 | +0.921% |
| 2026-07-06 | 36.87 | 37.03 | 36.87 | 37.03 | +1.488% | 2,191 | -0.565% |
| 2026-07-02 | 36.79 | 36.79 | 36.14 | 36.49 | +0.874% | 26,914 | +0.914% |
| 2026-07-01 | 36.38 | 36.47 | 36.17 | 36.17 | -1.353% | 46,730 | +1.797% |
| 2026-06-30 | 36.54 | 36.83 | 36.54 | 36.67 | -0.191% | 24,049 | +0.419% |
| 2026-06-29 | 36.32 | 36.74 | 36.12 | 36.74 | +0.861% | 13,581 | +0.228% |
| 2026-06-26 | 36.37 | 36.60 | 36.37 | 36.43 | -0.708% | 3,361 | +1.091% |
| 2026-06-25 | 36.93 | 36.93 | 36.69 | 36.69 | +1.260% | 4,341 | +0.376% |
| 2026-06-24 | 36.23 | 36.28 | 36.05 | 36.23 | -0.004% | 6,356 | +1.641% |
| 2026-06-23 | 36.38 | 37.17 | 36.23 | 36.23 | -2.979% | 3,761 | +1.637% |
| 2026-06-22 | 37.46 | 37.46 | 37.26 | 37.34 | +0.098% | 21,711 | -1.391% |
| 2026-06-18 | 37.33 | 37.48 | 37.25 | 37.31 | +1.203% | 13,984 | -1.294% |
| 2026-06-17 | 37.27 | 37.52 | 36.86 | 36.86 | -0.393% | 4,149 | -0.106% |
| 2026-06-16 | 37.18 | 37.24 | 37.01 | 37.01 | -0.178% | 3,648 | -0.499% |
| 2026-06-15 | 37.09 | 37.13 | 37.02 | 37.07 | +1.434% | 4,509 | -0.675% |
| 2026-06-12 | 36.47 | 36.73 | 36.30 | 36.55 | -0.104% | 4,661 | +0.749% |
| 2026-06-11 | 35.74 | 36.61 | 35.56 | 36.59 | +3.767% | 9,845 | +0.644% |
| 2026-06-10 | 35.47 | 36.28 | 35.16 | 35.26 | -1.154% | 121,047 | +4.435% |
| 2026-06-09 | 36.24 | 36.24 | 35.40 | 35.67 | -0.133% | 7,984 | +3.229% |
| 2026-06-08 | 35.93 | 35.96 | 35.69 | 35.72 | +1.016% | 5,194 | +3.092% |
| 2026-06-05 | 36.21 | 36.21 | 35.34 | 35.36 | -3.929% | 13,576 | +4.139% |
| 2026-06-04 | 36.61 | 36.90 | 36.54 | 36.81 | +0.207% | 11,104 | +0.048% |
| 2026-06-03 | 36.85 | 37.00 | 36.64 | 36.73 | -0.774% | 18,409 | +0.255% |
| 2026-06-02 | 36.77 | 37.04 | 36.77 | 37.02 | +0.588% | 7,987 | -0.521% |
| 2026-06-01 | 36.60 | 36.91 | 36.50 | 36.80 | +0.475% | 3,500 | +0.065% |
| 2026-05-29 | 36.65 | 36.69 | 36.55 | 36.63 | +0.266% | 3,545 | +0.540% |
| 2026-05-28 | 36.58 | 36.62 | 36.44 | 36.53 | +0.089% | 103,564 | +0.807% |
| 2026-05-27 | 36.60 | 36.90 | 36.47 | 36.50 | -0.390% | 14,771 | +0.897% |
| 2026-05-26 | 36.66 | 36.66 | 36.46 | 36.64 | +1.909% | 5,876 | +0.504% |
| 2026-05-22 | 36.02 | 36.15 | 35.90 | 35.95 | -0.433% | 7,069 | +2.422% |
| 2026-05-21 | 35.63 | 36.20 | 35.63 | 36.11 | +0.764% | 4,867 | +1.979% |
| 2026-05-20 | 35.36 | 35.98 | 35.36 | 35.84 | +1.776% | 5,213 | +2.758% |
| 2026-05-19 | 35.16 | 35.38 | 35.03 | 35.21 | -0.646% | 5,389 | +4.583% |
| 2026-05-18 | 35.38 | 35.44 | 35.18 | 35.44 | +0.778% | 2,585 | +3.907% |
| 2026-05-15 | 35.17 | 35.27 | 35.16 | 35.17 | -2.084% | 1,771 | +4.715% |
| 2026-05-14 | 35.87 | 36.00 | 35.87 | 35.91 | -0.045% | 3,814 | +2.533% |
| 2026-05-13 | 35.86 | 35.95 | 35.83 | 35.93 | +1.020% | 2,752 | +2.487% |
| 2026-05-12 | 35.46 | 35.59 | 35.27 | 35.57 | -1.200% | 12,017 | +3.532% |
| 2026-05-11 | 36.02 | 36.06 | 35.90 | 36.00 | +0.244% | 19,209 | +2.290% |
| 2026-05-08 | 35.81 | 35.91 | 35.81 | 35.91 | +1.423% | 1,370 | +2.539% |
| 2026-05-07 | 35.90 | 35.90 | 35.39 | 35.41 | -1.675% | 4,881 | +3.999% |
| 2026-05-06 | 35.86 | 36.03 | 35.86 | 36.01 | +3.007% | 6,677 | +2.257% |
| 2026-05-05 | 34.80 | 35.10 | 34.75 | 34.96 | +1.805% | 17,470 | +5.332% |
| 2026-05-04 | 34.65 | 34.79 | 34.34 | 34.34 | -1.554% | 15,972 | +7.233% |
| 2026-05-01 | 34.89 | 34.96 | 34.88 | 34.88 | -0.252% | 9,270 | +5.566% |
| 2026-04-30 | 34.45 | 34.97 | 34.45 | 34.97 | +2.992% | 3,572 | +5.301% |
| 2026-04-29 | 34.11 | 34.14 | 33.95 | 33.95 | -0.965% | 4,692 | +8.451% |
| 2026-04-28 | 34.30 | 34.32 | 34.23 | 34.28 | -0.712% | 7,758 | +7.405% |
| 2026-04-27 | 34.59 | 34.66 | 34.50 | 34.53 | -0.034% | 8,893 | +6.640% |
| 2026-04-24 | 34.58 | 34.63 | 34.35 | 34.54 | +0.615% | 8,634 | +6.604% |
| 2026-04-23 | 34.50 | 34.62 | 34.05 | 34.33 | -0.919% | 20,832 | +7.259% |
| 2026-04-22 | 34.60 | 34.70 | 34.54 | 34.65 | +0.692% | 11,559 | +6.273% |
| 2026-04-21 | 34.92 | 34.94 | 34.41 | 34.41 | -2.005% | 16,262 | +7.008% |
| 2026-04-20 | 35.01 | 35.13 | 34.99 | 35.12 | -0.512% | 28,383 | +4.863% |
| 2026-04-17 | 35.32 | 35.43 | 35.28 | 35.30 | +1.503% | 3,329 | +4.326% |
| 2026-04-16 | 34.87 | 34.91 | 34.76 | 34.77 | -0.232% | 9,648 | +5.894% |
| 2026-04-15 | 34.77 | 34.85 | 34.74 | 34.85 | -0.155% | 13,514 | +5.648% |
| 2026-04-14 | 34.75 | 34.96 | 34.75 | 34.91 | +0.895% | 12,947 | +5.485% |
| 2026-04-13 | 34.17 | 34.60 | 34.17 | 34.60 | +0.864% | 24,280 | +6.428% |
| 2026-04-10 | 34.40 | 34.47 | 34.23 | 34.30 | -0.108% | 9,379 | +7.347% |
| 2026-04-09 | 33.98 | 34.40 | 33.98 | 34.34 | -0.153% | 6,239 | +7.231% |
| 2026-04-08 | 34.52 | 34.57 | 34.26 | 34.39 | +3.969% | 214,516 | +7.067% |
| 2026-04-07 | 32.84 | 34.14 | 32.62 | 33.08 | -0.212% | 9,079 | +11.317% |
| 2026-04-06 | 32.96 | 33.16 | 32.92 | 33.15 | +0.826% | 25,700 | +11.081% |
| 2026-04-02 | 32.36 | 32.90 | 32.34 | 32.88 | -0.790% | 8,854 | +11.999% |
| 2026-04-01 | 33.02 | 33.31 | 33.01 | 33.14 | +1.908% | 18,194 | +11.114% |
| 2026-03-31 | 32.01 | 32.52 | 31.89 | 32.52 | +2.925% | 20,301 | +13.234% |
| 2026-03-30 | 31.76 | 31.92 | 31.56 | 31.60 | -0.234% | 27,140 | +16.546% |
| 2026-03-27 | 31.86 | 31.97 | 31.60 | 31.67 | -1.001% | 6,099 | +16.273% |
| 2026-03-26 | 32.20 | 32.57 | 31.96 | 31.99 | -2.156% | 18,021 | +15.110% |
| 2026-03-25 | 32.78 | 32.91 | 32.63 | 32.70 | +1.142% | 6,382 | +12.628% |
| 2026-03-24 | 32.08 | 32.51 | 32.01 | 32.33 | -0.685% | 15,178 | +13.914% |
| 2026-03-23 | 32.30 | 32.97 | 32.23 | 32.55 | +2.620% | 24,937 | +13.134% |
| 2026-03-20 | 32.51 | 32.54 | 31.63 | 31.72 | -3.034% | 10,106 | +16.098% |
| 2026-03-19 | 32.14 | 32.87 | 32.14 | 32.71 | -0.049% | 7,063 | +12.576% |
| 2026-03-18 | 33.09 | 33.23 | 32.73 | 32.73 | -1.635% | 8,416 | +12.521% |
| 2026-03-17 | 33.39 | 33.39 | 33.24 | 33.27 | +0.465% | 2,269 | +10.681% |
| 2026-03-16 | 32.89 | 33.17 | 32.89 | 33.12 | +2.368% | 3,025 | +11.196% |
| 2026-03-13 | 32.98 | 32.98 | 32.33 | 32.35 | -0.982% | 10,000 | +13.829% |
| 2026-03-12 | 33.08 | 33.11 | 32.52 | 32.67 | -2.254% | 21,360 | +12.712% |
| 2026-03-11 | 33.44 | 33.58 | 33.10 | 33.42 | -0.117% | 10,365 | +10.171% |
| 2026-03-10 | 33.69 | 34.07 | 33.45 | 33.46 | +0.339% | 10,906 | +10.043% |
| 2026-03-09 | 32.80 | 33.43 | 32.40 | 33.35 | +0.938% | 9,333 | +10.416% |
| 2026-03-06 | 32.74 | 33.23 | 32.73 | 33.04 | -1.227% | 18,690 | +11.452% |
| 2026-03-05 | 33.75 | 33.81 | 33.12 | 33.45 | -2.423% | 21,439 | +10.084% |
| 2026-03-04 | 33.93 | 34.32 | 33.78 | 34.28 | +1.784% | 12,834 | +7.417% |
| 2026-03-03 | 33.33 | 33.90 | 32.74 | 33.68 | -3.909% | 36,505 | +9.334% |
| 2026-03-02 | 34.76 | 35.21 | 34.76 | 35.05 | -1.738% | 22,256 | +5.060% |
| 2026-02-27 | 35.63 | 35.74 | 35.55 | 35.67 | -0.056% | 37,377 | +3.234% |
| 2026-02-26 | 35.94 | 35.94 | 35.49 | 35.69 | -0.084% | 29,622 | +3.177% |
| 2026-02-25 | 35.75 | 35.75 | 35.49 | 35.72 | +1.276% | 6,929 | +3.090% |
| 2026-02-24 | 35.02 | 35.31 | 35.02 | 35.27 | +0.484% | 8,207 | +4.405% |
| 2026-02-23 | 35.45 | 35.45 | 35.00 | 35.10 | -0.482% | 11,349 | +4.911% |
| 2026-02-20 | 34.99 | 35.27 | 34.92 | 35.27 | +1.139% | 11,186 | +4.405% |
| 2026-02-19 | 34.68 | 34.87 | 34.63 | 34.87 | -0.306% | 15,192 | +5.594% |
| 2026-02-18 | 34.90 | 35.11 | 34.90 | 34.98 | +0.402% | 9,096 | +5.271% |
| 2026-02-17 | 34.67 | 34.85 | 34.42 | 34.84 | -0.115% | 360,286 | +5.694% |
| 2026-02-13 | 34.80 | 34.93 | 34.55 | 34.88 | +0.201% | 11,062 | +5.573% |
| 2026-02-12 | 35.13 | 35.32 | 34.70 | 34.81 | -0.741% | 6,017 | +5.785% |
| 2026-02-11 | 35.12 | 35.12 | 34.72 | 35.07 | +1.040% | 10,933 | +5.001% |
| 2026-02-10 | 34.80 | 35.01 | 34.70 | 34.71 | +0.249% | 12,479 | +6.092% |
| 2026-02-09 | 34.25 | 34.63 | 34.25 | 34.62 | +1.504% | 2,962 | +6.356% |
| 2026-02-06 | 33.88 | 34.11 | 33.88 | 34.11 | +2.432% | 22,713 | +7.956% |
| 2026-02-05 | 33.34 | 33.49 | 33.27 | 33.30 | -1.538% | 6,420 | +10.582% |
| 2026-02-04 | 34.08 | 34.09 | 33.61 | 33.82 | +0.030% | 8,730 | +8.881% |
| 2026-02-03 | 33.78 | 33.91 | 33.49 | 33.81 | +0.386% | 8,702 | +8.914% |
| 2026-02-02 | 33.43 | 33.68 | 33.35 | 33.68 | +0.507% | 18,284 | +9.334% |
| 2026-01-30 | 33.78 | 33.83 | 33.41 | 33.51 | -1.084% | 14,527 | +9.889% |
| 2026-01-29 | 33.86 | 33.94 | 33.46 | 33.88 | +0.407% | 15,276 | +8.697% |
| 2026-01-28 | 33.77 | 33.80 | 33.53 | 33.74 | -0.589% | 17,024 | +9.140% |
| 2026-01-27 | 33.71 | 33.96 | 33.63 | 33.94 | +1.769% | 14,920 | +8.496% |
| 2026-01-26 | 33.44 | 33.57 | 33.34 | 33.35 | +0.391% | 15,137 | +10.416% |
| 2026-01-23 | 32.93 | 33.24 | 32.86 | 33.22 | +0.697% | 131,375 | +10.848% |
| 2026-01-22 | 33.00 | 33.04 | 32.73 | 32.99 | +0.304% | 93,768 | +11.621% |
| 2026-01-21 | 32.68 | 33.03 | 32.56 | 32.89 | +1.262% | 28,504 | +11.960% |
| 2026-01-20 | 32.51 | 32.70 | 32.25 | 32.48 | -1.632% | 9,034 | +13.373% |
| 2026-01-16 | 33.04 | 33.20 | 32.95 | 33.02 | +0.422% | 16,718 | +11.523% |
| 2026-01-15 | 33.02 | 33.04 | 32.87 | 32.88 | -0.030% | 8,818 | +11.994% |
| 2026-01-14 | 33.02 | 33.02 | 32.83 | 32.89 | +0.377% | 5,111 | +11.960% |
| 2026-01-13 | 33.04 | 33.04 | 32.68 | 32.77 | -0.315% | 14,671 | +12.382% |
| 2026-01-12 | 32.79 | 32.87 | 32.54 | 32.87 | +0.551% | 2,871 | +12.028% |
| 2026-01-09 | 32.52 | 32.75 | 32.52 | 32.69 | +0.906% | 7,858 | +12.645% |
| 2026-01-08 | 32.36 | 32.40 | 32.05 | 32.40 | +0.082% | 13,161 | +13.665% |
| 2026-01-07 | 32.39 | 32.58 | 32.30 | 32.37 | -0.247% | 10,525 | +13.759% |
| 2026-01-06 | 32.51 | 32.66 | 32.45 | 32.45 | +0.123% | 6,819 | +13.478% |
| 2026-01-05 | 32.12 | 32.58 | 32.09 | 32.41 | +1.345% | 14,894 | +13.618% |
| 2026-01-02 | 32.05 | 32.11 | 31.64 | 31.98 | +1.685% | 71,681 | +15.146% |
| 2025-12-31 | 32.02 | 32.02 | 31.40 | 31.45 | -1.472% | 26,047 | +17.086% |
| 2025-12-30 | 32.00 | 32.03 | 31.85 | 31.92 | -2.266% | 8,128 | +15.362% |
| 2025-12-29 | 32.44 | 32.78 | 32.44 | 32.66 | +0.196% | 11,665 | +12.749% |
| 2025-12-26 | 32.71 | 32.80 | 32.46 | 32.60 | +0.203% | 7,257 | +12.970% |
| 2025-12-24 | 32.70 | 32.70 | 32.52 | 32.53 | +0.247% | 2,564 | +13.199% |
| 2025-12-23 | 32.42 | 32.54 | 32.42 | 32.45 | +0.651% | 10,178 | +13.478% |
| 2025-12-22 | 32.15 | 32.26 | 32.00 | 32.24 | +0.280% | 21,318 | +14.217% |
| 2025-12-19 | 32.04 | 32.24 | 32.02 | 32.15 | +0.763% | 5,016 | +14.537% |
| 2025-12-18 | 32.11 | 32.11 | 31.86 | 31.91 | +0.747% | 8,074 | +15.411% |
| 2025-12-17 | 32.04 | 32.05 | 31.67 | 31.67 | -0.628% | 7,018 | +16.273% |
| 2025-12-16 | 32.04 | 32.14 | 31.86 | 31.87 | -0.562% | 12,379 | +15.543% |
| 2025-12-15 | 32.28 | 32.40 | 31.98 | 32.05 | +0.344% | 7,275 | +14.895% |
| 2025-12-12 | 32.19 | 32.24 | 31.85 | 31.94 | -0.642% | 7,362 | +15.290% |
| 2025-12-11 | 31.92 | 32.32 | 31.92 | 32.15 | +0.565% | 3,865 | +14.550% |
| 2025-12-10 | 31.64 | 32.04 | 31.64 | 31.97 | +1.045% | 21,063 | +15.196% |
| 2025-12-09 | 31.80 | 32.02 | 31.62 | 31.64 | -0.046% | 12,431 | +16.400% |
| 2025-12-08 | 31.73 | 31.76 | 31.58 | 31.65 | +0.032% | 9,499 | +16.347% |
| 2025-12-05 | 31.98 | 31.99 | 31.64 | 31.64 | +0.003% | 12,177 | +16.383% |
| 2025-12-04 | 31.76 | 31.76 | 31.62 | 31.64 | +0.028% | 14,238 | +16.387% |
| 2025-12-03 | 31.61 | 31.68 | 31.30 | 31.63 | +0.605% | 8,336 | +16.420% |
| 2025-12-02 | 31.55 | 31.55 | 31.14 | 31.44 | +0.597% | 13,630 | +17.125% |
| 2025-12-01 | 31.35 | 31.41 | 31.06 | 31.25 | -0.494% | 5,262 | +17.825% |
| 2025-11-28 | 31.21 | 31.41 | 31.08 | 31.41 | +0.552% | 3,034 | +17.242% |
| 2025-11-26 | 31.08 | 31.34 | 31.03 | 31.24 | +1.120% | 6,904 | +17.889% |
| 2025-11-25 | 30.84 | 30.96 | 30.64 | 30.89 | +1.011% | 12,082 | +19.209% |
| 2025-11-24 | 30.54 | 30.62 | 30.29 | 30.58 | +0.968% | 20,863 | +20.414% |
| 2025-11-21 | 30.36 | 30.60 | 30.14 | 30.29 | +0.569% | 34,949 | +21.580% |
| 2025-11-20 | 30.79 | 30.81 | 30.05 | 30.12 | -1.300% | 10,367 | +22.272% |
| 2025-11-19 | 30.64 | 30.65 | 30.43 | 30.51 | -0.376% | 8,563 | +20.682% |
| 2025-11-18 | 30.69 | 30.70 | 30.48 | 30.63 | -0.976% | 8,327 | +20.228% |
| 2025-11-17 | 31.23 | 31.29 | 30.84 | 30.93 | -1.468% | 12,665 | +19.055% |
| 2025-11-14 | 31.25 | 31.79 | 31.25 | 31.39 | -0.067% | 3,143 | +17.307% |
| 2025-11-13 | 31.70 | 31.77 | 31.39 | 31.41 | -1.268% | 4,108 | +17.228% |
| 2025-11-12 | 31.78 | 31.87 | 31.76 | 31.82 | +0.545% | 6,578 | +15.742% |
| 2025-11-11 | 31.55 | 31.69 | 31.55 | 31.64 | +0.638% | 7,550 | +16.372% |
| 2025-11-10 | 31.27 | 31.45 | 31.22 | 31.44 | +1.554% | 6,738 | +17.115% |
| 2025-11-07 | 30.76 | 31.02 | 30.75 | 30.96 | -0.092% | 6,709 | +18.934% |
| 2025-11-06 | 31.12 | 31.12 | 30.79 | 30.99 | -0.194% | 22,290 | +18.825% |
| 2025-11-05 | 31.00 | 31.18 | 31.00 | 31.05 | +0.400% | 6,758 | +18.595% |
| 2025-11-04 | 30.96 | 31.20 | 30.83 | 30.93 | -1.289% | 9,909 | +19.069% |
| 2025-11-03 | 31.31 | 31.38 | 31.15 | 31.33 | +0.120% | 18,579 | +17.533% |
| 2025-10-31 | 31.26 | 31.39 | 31.24 | 31.29 | +0.098% | 8,957 | +17.674% |
| 2025-10-30 | 31.19 | 31.40 | 31.19 | 31.26 | -0.364% | 17,522 | +17.790% |
| 2025-10-29 | 31.57 | 31.63 | 31.30 | 31.38 | -0.549% | 5,333 | +17.361% |
| 2025-10-28 | 31.49 | 31.63 | 31.46 | 31.55 | -0.055% | 26,793 | +16.716% |
| 2025-10-27 | 31.64 | 31.64 | 31.49 | 31.57 | +0.955% | 10,969 | +16.652% |
| 2025-10-24 | 31.25 | 31.28 | 31.23 | 31.27 | +0.316% | 7,157 | +17.766% |
| 2025-10-23 | 31.14 | 31.27 | 31.11 | 31.17 | +0.467% | 15,072 | +18.138% |
| 2025-10-22 | 31.09 | 31.14 | 30.80 | 31.02 | -0.154% | 4,782 | +18.690% |
| 2025-10-21 | 31.09 | 31.10 | 31.07 | 31.07 | -0.567% | 9,417 | +18.508% |
| 2025-10-20 | 31.22 | 31.28 | 31.22 | 31.25 | +0.794% | 6,663 | +17.836% |
| 2025-10-17 | 30.89 | 31.04 | 30.85 | 31.00 | +0.245% | 4,493 | +18.772% |
| 2025-10-16 | 30.99 | 31.13 | 30.89 | 30.93 | +0.488% | 6,579 | +19.063% |
| 2025-10-15 | 30.83 | 30.98 | 30.73 | 30.78 | +0.713% | 6,673 | +19.643% |
| 2025-10-14 | 30.25 | 30.72 | 30.23 | 30.56 | +0.386% | 5,643 | +20.496% |
| 2025-10-13 | 30.37 | 30.50 | 30.33 | 30.44 | +0.856% | 12,686 | +20.961% |
| 2025-10-10 | 30.43 | 30.75 | 30.18 | 30.18 | -1.920% | 7,170 | +21.997% |
| 2025-10-09 | 31.13 | 31.13 | 30.66 | 30.77 | -0.922% | 6,645 | +19.655% |
| 2025-10-08 | 31.07 | 31.10 | 31.01 | 31.06 | +0.323% | 13,496 | +18.551% |
| 2025-10-07 | 31.20 | 31.20 | 30.88 | 30.96 | -0.948% | 8,600 | +18.934% |
| 2025-10-06 | 31.28 | 31.35 | 31.26 | 31.26 | +0.460% | 3,548 | +17.806% |
| 2025-10-03 | 31.13 | 31.20 | 31.10 | 31.11 | +0.731% | 7,603 | +18.348% |
| 2025-10-02 | 30.95 | 30.95 | 30.76 | 30.89 | +0.261% | 5,191 | +19.213% |
| 2025-10-01 | 30.78 | 30.84 | 30.76 | 30.81 | +1.111% | 6,131 | +19.524% |
| 2025-09-30 | 30.44 | 30.56 | 30.42 | 30.47 | +0.114% | 18,659 | +20.852% |
| 2025-09-29 | 30.47 | 30.49 | 30.41 | 30.44 | +0.546% | 6,290 | +20.990% |
| 2025-09-26 | 30.22 | 30.27 | 30.16 | 30.27 | +0.337% | 18,388 | +21.651% |
| 2025-09-25 | 30.18 | 30.20 | 30.10 | 30.17 | -0.450% | 12,947 | +22.061% |
| 2025-09-24 | 30.43 | 30.46 | 30.30 | 30.30 | -0.822% | 10,065 | +21.512% |
| 2025-09-23 | 30.69 | 30.69 | 30.51 | 30.56 | -0.437% | 9,133 | +20.512% |
| 2025-09-22 | 30.58 | 30.73 | 30.43 | 30.69 | +0.782% | 18,386 | +19.986% |
| 2025-09-19 | 30.42 | 30.47 | 30.40 | 30.45 | -0.236% | 9,515 | +20.923% |
| 2025-09-18 | 30.41 | 30.55 | 30.41 | 30.52 | +0.427% | 12,389 | +20.639% |
| 2025-09-17 | 30.47 | 30.64 | 30.34 | 30.39 | -0.346% | 6,488 | +21.154% |
| 2025-09-16 | 30.59 | 30.59 | 30.42 | 30.50 | -0.130% | 42,079 | +20.735% |
| 2025-09-15 | 30.43 | 30.54 | 30.42 | 30.54 | +0.697% | 60,210 | +20.578% |
| 2025-09-12 | 30.30 | 30.36 | 30.27 | 30.33 | -0.156% | 15,964 | +21.419% |
| 2025-09-11 | 30.38 | 30.48 | 30.36 | 30.38 | +0.851% | 6,422 | +21.229% |
| 2025-09-10 | 30.16 | 30.25 | 30.11 | 30.12 | +0.100% | 2,725 | +22.261% |
| 2025-09-09 | 30.11 | 30.13 | 30.03 | 30.09 | -0.219% | 4,688 | +22.383% |
| 2025-09-08 | 30.13 | 30.16 | 30.08 | 30.16 | +0.901% | 7,790 | +22.115% |
| 2025-09-05 | 30.07 | 30.07 | 29.81 | 29.89 | +0.392% | 5,116 | +23.216% |
| 2025-09-04 | 29.62 | 29.81 | 29.62 | 29.77 | +0.863% | 10,115 | +23.699% |
| 2025-09-03 | 29.54 | 29.54 | 29.48 | 29.51 | +0.011% | 3,753 | +24.766% |
| 2025-09-02 | 29.35 | 29.51 | 29.30 | 29.51 | -0.771% | 16,480 | +24.780% |
| 2025-08-29 | 29.71 | 29.77 | 29.71 | 29.74 | -0.572% | 8,046 | +23.817% |
| 2025-08-28 | 29.88 | 29.91 | 29.88 | 29.91 | +0.544% | 2,531 | +23.108% |
| 2025-08-27 | 29.56 | 29.75 | 29.56 | 29.75 | -0.058% | 9,107 | +23.778% |
| 2025-08-26 | 29.69 | 29.78 | 29.68 | 29.77 | -0.011% | 7,073 | +23.706% |
| 2025-08-25 | 29.99 | 29.99 | 29.66 | 29.77 | -1.297% | 15,315 | +23.693% |
| 2025-08-22 | 30.15 | 30.18 | 30.15 | 30.16 | +1.610% | 6,014 | +22.089% |
| 2025-08-21 | 29.70 | 29.72 | 29.67 | 29.68 | -0.552% | 3,891 | +24.054% |
| 2025-08-20 | 29.83 | 29.86 | 29.77 | 29.85 | +0.279% | 2,975 | +23.369% |
| 2025-08-19 | 29.79 | 29.80 | 29.73 | 29.77 | -0.173% | 16,983 | +23.714% |
| 2025-08-18 | 29.78 | 29.82 | 29.74 | 29.82 | -0.094% | 6,066 | +23.500% |
| 2025-08-15 | 29.86 | 29.88 | 29.81 | 29.84 | +0.647% | 7,950 | +23.383% |
| 2025-08-14 | 29.60 | 29.69 | 29.59 | 29.65 | -0.259% | 6,729 | +24.182% |
| 2025-08-13 | 29.69 | 29.74 | 29.67 | 29.73 | +0.626% | 11,198 | +23.860% |
| 2025-08-12 | 29.35 | 29.57 | 29.35 | 29.55 | +1.308% | 11,212 | +24.636% |
| 2025-08-11 | 29.27 | 29.27 | 29.16 | 29.16 | -0.479% | 7,881 | +26.266% |
| 2025-08-08 | 29.26 | 29.40 | 29.19 | 29.30 | +0.660% | 27,434 | +25.661% |
| 2025-08-07 | 29.07 | 29.11 | 28.99 | 29.11 | +0.594% | 8,741 | +26.490% |
| 2025-08-06 | 28.88 | 28.96 | 28.86 | 28.94 | +0.729% | 7,923 | +27.241% |
| 2025-08-05 | 28.71 | 28.77 | 28.57 | 28.73 | +0.172% | 16,677 | +28.169% |
| 2025-08-04 | 28.59 | 28.71 | 28.58 | 28.68 | +1.275% | 9,318 | +28.390% |
| 2025-08-01 | 28.32 | 28.32 | 28.07 | 28.32 | -0.205% | 18,313 | +30.027% |
| 2025-07-31 | 28.55 | 28.62 | 25.50 | 28.38 | -1.145% | 45,366 | +29.761% |
| 2025-07-30 | 28.82 | 28.90 | 28.64 | 28.71 | -0.720% | 9,629 | +28.275% |
| 2025-07-29 | 28.93 | 28.95 | 27.93 | 28.91 | -0.135% | 16,386 | +27.352% |
| 2025-07-28 | 29.05 | 29.07 | 28.88 | 28.95 | -1.347% | 48,130 | +27.179% |
| 2025-07-25 | 29.17 | 29.38 | 29.17 | 29.35 | -0.295% | 9,845 | +25.466% |
| 2025-07-24 | 26.62 | 29.67 | 26.62 | 29.44 | -0.519% | 12,730 | +25.096% |
| 2025-07-23 | 29.34 | 29.60 | 29.31 | 29.59 | +2.140% | 14,390 | +24.447% |
| 2025-07-22 | 28.80 | 28.98 | 28.77 | 28.97 | +0.726% | 10,722 | +27.110% |
| 2025-07-21 | 28.80 | 28.91 | 28.75 | 28.76 | +0.406% | 6,069 | +28.033% |
| 2025-07-18 | 28.85 | 29.10 | 28.59 | 28.64 | +0.017% | 25,125 | +28.552% |
| 2025-07-17 | 28.58 | 28.64 | 28.50 | 28.64 | +0.035% | 25,157 | +28.574% |
| 2025-07-16 | 28.48 | 28.63 | 28.21 | 28.63 | +0.650% | 10,575 | +28.619% |
| 2025-07-15 | 28.64 | 28.64 | 28.45 | 28.45 | -1.301% | 15,443 | +29.456% |
| 2025-07-14 | 28.69 | 28.82 | 28.48 | 28.82 | +0.191% | 23,674 | +27.771% |
| 2025-07-11 | 28.80 | 28.80 | 28.71 | 28.77 | -0.708% | 11,760 | +28.016% |
| 2025-07-10 | 28.95 | 29.07 | 28.90 | 28.97 | -0.067% | 12,060 | +27.110% |
| 2025-07-09 | 28.92 | 28.99 | 28.82 | 28.99 | +0.518% | 8,628 | +27.024% |
| 2025-07-08 | 28.76 | 28.85 | 28.69 | 28.84 | +0.874% | 21,755 | +27.683% |
| 2025-07-07 | 28.87 | 28.89 | 28.59 | 28.59 | -1.414% | 48,879 | +28.799% |
| 2025-07-03 | 29.07 | 29.20 | 29.00 | 29.00 | -0.224% | 5,757 | +26.978% |
| 2025-07-02 | 28.77 | 29.07 | 28.77 | 29.07 | +0.564% | 15,334 | +26.694% |
| 2025-07-01 | 28.85 | 29.16 | 28.80 | 28.90 | -0.372% | 33,222 | +27.409% |
| 2025-06-30 | 28.83 | 29.04 | 26.30 | 29.01 | +0.579% | 29,613 | +26.935% |
| 2025-06-27 | 28.77 | 28.97 | 28.77 | 28.84 | +0.890% | 3,423 | +27.669% |
| 2025-06-26 | 28.51 | 28.67 | 28.48 | 28.59 | +1.127% | 15,425 | +28.806% |
| 2025-06-25 | 28.33 | 28.36 | 28.20 | 28.27 | -0.859% | 15,937 | +30.257% |
| 2025-06-24 | 28.39 | 28.56 | 28.34 | 28.52 | +1.585% | 5,158 | +29.138% |
| 2025-06-23 | 27.75 | 28.12 | 27.75 | 28.07 | +0.718% | 18,871 | +31.185% |
| 2025-06-20 | 28.21 | 28.21 | 27.87 | 27.87 | -1.161% | 18,179 | +32.127% |
| 2025-06-18 | 29.09 | 29.09 | 28.18 | 28.20 | +0.098% | 102,301 | +30.592% |
| 2025-06-17 | 28.44 | 28.61 | 28.15 | 28.17 | -1.603% | 20,576 | +30.720% |
| 2025-06-16 | 28.67 | 28.80 | 28.60 | 28.63 | +0.806% | 13,978 | +28.624% |
| 2025-06-13 | 28.47 | 28.68 | 28.40 | 28.40 | -1.149% | 6,624 | +29.661% |
| 2025-06-12 | 28.71 | 29.09 | 28.62 | 28.73 | +0.318% | 11,264 | +28.172% |
| 2025-06-11 | 28.65 | 28.87 | 28.61 | 28.64 | -0.213% | 8,372 | +28.579% |
| 2025-06-10 | 28.68 | 28.70 | 28.57 | 28.70 | +0.419% | 10,268 | +28.306% |
| 2025-06-09 | 28.56 | 28.67 | 28.18 | 28.58 | +0.032% | 2,908 | +28.843% |
| 2025-06-06 | 28.56 | 28.59 | 28.22 | 28.57 | +0.249% | 12,007 | +28.885% |
| 2025-06-05 | 28.48 | 28.58 | 28.44 | 28.50 | +0.070% | 15,864 | +29.206% |
| 2025-06-04 | 28.35 | 28.62 | 28.35 | 28.48 | +0.642% | 16,205 | +29.297% |
| 2025-06-03 | 28.21 | 28.33 | 28.13 | 28.30 | -0.393% | 17,443 | +30.127% |
| 2025-06-02 | 28.27 | 28.47 | 28.26 | 28.41 | +0.786% | 20,861 | +29.615% |
| 2025-05-30 | 28.13 | 28.20 | 28.00 | 28.19 | +0.421% | 14,753 | +30.635% |
| 2025-05-29 | 28.19 | 28.23 | 27.93 | 28.07 | 0.000% | 8,312 | +31.185% |
| 2025-05-28 | 28.09 | 28.10 | 27.96 | 28.07 | -0.848% | 24,337 | +31.185% |
| 2025-05-27 | 28.31 | 28.34 | 28.17 | 28.31 | +1.179% | 18,029 | +30.073% |
| 2025-05-23 | 27.80 | 27.98 | 27.80 | 27.98 | +0.215% | 11,560 | +31.607% |
| 2025-05-22 | 27.77 | 27.93 | 27.76 | 27.92 | +0.215% | 20,436 | +31.890% |
| 2025-05-21 | 28.06 | 28.22 | 27.86 | 27.86 | -0.748% | 17,052 | +32.174% |
| 2025-05-20 | 28.00 | 28.18 | 27.91 | 28.07 | +0.303% | 25,043 | +31.185% |
| 2025-05-19 | 27.72 | 28.20 | 27.72 | 27.99 | +0.702% | 23,155 | +31.583% |
| 2025-05-16 | 27.75 | 27.84 | 27.67 | 27.79 | -0.215% | 14,657 | +32.507% |
| 2025-05-15 | 27.65 | 27.85 | 26.15 | 27.85 | +1.568% | 9,594 | +32.222% |
| 2025-05-14 | 27.68 | 27.78 | 27.27 | 27.42 | -0.580% | 17,580 | +34.295% |
| 2025-05-13 | 27.48 | 27.62 | 27.44 | 27.58 | +0.400% | 14,094 | +33.516% |
| 2025-05-12 | 27.48 | 27.53 | 27.34 | 27.47 | +0.569% | 23,104 | +34.051% |
| 2025-05-09 | 27.43 | 27.43 | 27.27 | 27.31 | +0.307% | 11,762 | +34.813% |
| 2025-05-08 | 27.29 | 27.36 | 27.23 | 27.23 | -0.179% | 17,323 | +35.227% |
| 2025-05-07 | 27.22 | 27.33 | 27.14 | 27.28 | -0.146% | 8,871 | +34.984% |
| 2025-05-06 | 27.25 | 27.41 | 27.23 | 27.32 | -0.871% | 25,960 | +34.787% |
| 2025-05-05 | 27.57 | 27.72 | 27.56 | 27.56 | +0.419% | 15,529 | +33.613% |
| 2025-05-02 | 27.44 | 27.48 | 27.34 | 27.45 | +0.091% | 8,819 | +34.173% |
| 2025-05-01 | 27.38 | 27.63 | 27.38 | 27.42 | -0.076% | 45,493 | +34.295% |
| 2025-04-30 | 27.41 | 27.47 | 27.41 | 27.44 | +0.115% | 16,494 | +34.193% |
| 2025-04-29 | 27.45 | 27.45 | 27.38 | 27.41 | -0.018% | 11,071 | +34.347% |
| 2025-04-28 | 27.42 | 27.60 | 27.39 | 27.41 | -0.094% | 76,867 | +34.323% |
| 2025-04-25 | 29.66 | 29.66 | 27.39 | 27.44 | +0.154% | 10,449 | +34.197% |
| 2025-04-24 | 27.41 | 27.44 | 27.26 | 27.40 | -0.132% | 71,235 | +34.403% |
| 2025-04-23 | 27.61 | 27.61 | 27.36 | 27.43 | -0.204% | 47,936 | +34.227% |
| 2025-04-22 | 27.38 | 27.49 | 27.38 | 27.49 | +0.036% | 47,652 | +33.953% |
| 2025-04-21 | 27.61 | 27.61 | 27.37 | 27.48 | -0.145% | 12,955 | +34.002% |
| 2025-04-17 | 27.37 | 27.53 | 27.37 | 27.52 | +0.036% | 13,157 | +33.807% |
| 2025-04-16 | 27.43 | 27.51 | 27.36 | 27.51 | +0.328% | 52,811 | +33.856% |
| 2025-04-15 | 27.47 | 27.51 | 27.36 | 27.42 | +0.053% | 11,561 | +34.295% |
| 2025-04-14 | 27.41 | 27.49 | 27.35 | 27.41 | 0.000% | 31,777 | +34.366% |