QDPL
Pacer Metaurus US Large Cap Dividend Multiplier 400 ETF
stockNYSEETF
Market OpenOct 5, 2026 9:30:11 AM EDT
46.30USD+0.151%(+0.07)18,785
46.27Bid46.43Ask0.16SpreadPre-marketOct 5, 2026 9:17:30 AM EDT
46.34USD+0.238%(+0.11)
QDPL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 46.30 | 46.30 | 46.30 | 46.30 | +0.151% | 18,785 | 0.000% |
| 2026-10-02 | 46.29 | 46.44 | 46.09 | 46.23 | +0.697% | 126,039 | +0.151% |
| 2026-10-01 | 45.90 | 46.04 | 45.64 | 45.91 | +0.245% | 151,129 | +0.849% |
| 2026-09-30 | 46.11 | 46.23 | 45.80 | 45.80 | -0.827% | 144,999 | +1.096% |
| 2026-09-29 | 46.24 | 46.24 | 46.00 | 46.18 | -0.010% | 134,093 | +0.260% |
| 2026-09-28 | 46.42 | 46.44 | 46.13 | 46.18 | -0.827% | 112,797 | +0.249% |
| 2026-09-25 | 46.40 | 46.60 | 46.22 | 46.57 | +0.431% | 97,392 | -0.580% |
| 2026-09-24 | 46.22 | 46.38 | 46.07 | 46.37 | -0.600% | 85,906 | -0.151% |
| 2026-09-23 | 46.63 | 46.67 | 46.25 | 46.65 | -0.043% | 95,786 | -0.750% |
| 2026-09-22 | 46.69 | 46.78 | 46.58 | 46.67 | -0.043% | 126,535 | -0.793% |
| 2026-09-21 | 46.19 | 46.75 | 46.19 | 46.69 | +1.390% | 147,157 | -0.835% |
| 2026-09-18 | 46.01 | 46.05 | 45.75 | 46.05 | +0.065% | 240,989 | +0.543% |
| 2026-09-17 | 45.97 | 46.02 | 45.75 | 46.02 | +1.276% | 163,912 | +0.608% |
| 2026-09-16 | 45.74 | 45.90 | 45.18 | 45.44 | -0.351% | 136,761 | +1.893% |
| 2026-09-15 | 45.83 | 45.88 | 45.55 | 45.60 | -0.502% | 137,884 | +1.535% |
| 2026-09-14 | 45.84 | 46.02 | 45.69 | 45.83 | -0.456% | 75,163 | +1.026% |
| 2026-09-11 | 46.09 | 46.19 | 46.04 | 46.04 | +0.590% | 122,072 | +0.565% |
| 2026-09-10 | 45.73 | 45.84 | 45.64 | 45.77 | -0.327% | 115,397 | +1.158% |
| 2026-09-09 | 46.05 | 46.09 | 45.88 | 45.92 | -0.649% | 89,099 | +0.828% |
| 2026-09-08 | 46.35 | 46.35 | 46.08 | 46.22 | -0.474% | 84,726 | +0.173% |
| 2026-09-04 | 46.46 | 46.57 | 46.29 | 46.44 | -0.151% | 131,477 | -0.301% |
| 2026-09-03 | 46.27 | 46.60 | 46.20 | 46.51 | +0.780% | 141,417 | -0.452% |
| 2026-09-02 | 45.98 | 46.19 | 45.91 | 46.15 | +0.676% | 111,866 | +0.325% |
| 2026-09-01 | 45.91 | 46.11 | 45.80 | 45.84 | -0.779% | 200,675 | +1.003% |
| 2026-08-31 | 46.25 | 46.32 | 46.07 | 46.20 | -0.645% | 103,293 | +0.216% |
| 2026-08-28 | 46.70 | 46.89 | 46.50 | 46.50 | -0.364% | 114,578 | -0.430% |
| 2026-08-27 | 46.41 | 46.73 | 46.41 | 46.67 | +0.669% | 186,508 | -0.793% |
| 2026-08-26 | 46.30 | 46.50 | 46.23 | 46.36 | -0.043% | 122,588 | -0.129% |
| 2026-08-25 | 46.39 | 46.42 | 46.19 | 46.38 | +0.238% | 148,371 | -0.172% |
| 2026-08-24 | 46.36 | 46.36 | 46.17 | 46.27 | -0.237% | 90,368 | +0.065% |
| 2026-08-21 | 46.36 | 46.45 | 46.27 | 46.38 | +0.564% | 107,716 | -0.172% |
| 2026-08-20 | 46.39 | 46.46 | 46.12 | 46.12 | -0.924% | 149,963 | +0.390% |
| 2026-08-19 | 46.62 | 46.71 | 46.46 | 46.55 | +0.215% | 97,276 | -0.537% |
| 2026-08-18 | 46.53 | 46.58 | 46.39 | 46.45 | -0.599% | 101,907 | -0.323% |
| 2026-08-17 | 46.93 | 46.95 | 46.72 | 46.73 | -0.511% | 87,404 | -0.920% |
| 2026-08-14 | 47.06 | 47.09 | 46.83 | 46.97 | +0.021% | 107,583 | -1.426% |
| 2026-08-13 | 46.84 | 47.12 | 46.84 | 46.96 | +0.621% | 185,558 | -1.405% |
| 2026-08-12 | 46.86 | 46.86 | 46.61 | 46.67 | +0.136% | 118,776 | -0.793% |
| 2026-08-11 | 46.83 | 46.86 | 46.55 | 46.61 | -0.370% | 191,666 | -0.658% |
| 2026-08-10 | 46.66 | 46.87 | 46.66 | 46.78 | +0.107% | 96,409 | -1.026% |
| 2026-08-07 | 46.60 | 46.80 | 46.52 | 46.73 | +0.603% | 127,226 | -0.920% |
| 2026-08-06 | 46.91 | 46.91 | 46.41 | 46.45 | -0.215% | 112,557 | -0.323% |
| 2026-08-05 | 46.94 | 46.95 | 46.55 | 46.55 | +0.302% | 107,756 | -0.537% |
| 2026-08-04 | 46.04 | 46.79 | 46.04 | 46.41 | +1.133% | 107,191 | -0.237% |
| 2026-08-03 | 45.40 | 45.98 | 45.40 | 45.89 | +1.459% | 149,116 | +0.893% |
| 2026-07-31 | 45.23 | 45.41 | 44.81 | 45.23 | +0.333% | 109,777 | +2.366% |
| 2026-07-30 | 44.80 | 45.26 | 44.74 | 45.08 | +1.281% | 123,646 | +2.706% |
| 2026-07-29 | 45.01 | 45.22 | 44.45 | 44.51 | -1.243% | 139,006 | +4.022% |
| 2026-07-28 | 44.99 | 45.22 | 44.83 | 45.07 | +0.156% | 66,685 | +2.729% |
| 2026-07-27 | 45.30 | 45.37 | 44.83 | 45.00 | +0.111% | 129,847 | +2.889% |
| 2026-07-24 | 45.00 | 45.30 | 44.87 | 44.95 | -0.111% | 108,433 | +3.003% |
| 2026-07-23 | 45.00 | 45.17 | 44.80 | 45.00 | -0.990% | 123,394 | +2.889% |
| 2026-07-22 | 45.42 | 45.65 | 45.36 | 45.45 | -0.088% | 131,965 | +1.870% |
| 2026-07-21 | 45.37 | 45.57 | 45.21 | 45.49 | +0.865% | 116,754 | +1.781% |
| 2026-07-20 | 45.46 | 45.56 | 45.10 | 45.10 | -0.243% | 106,651 | +2.661% |
| 2026-07-17 | 45.18 | 45.50 | 45.10 | 45.21 | -0.920% | 105,927 | +2.411% |
| 2026-07-16 | 45.78 | 45.89 | 45.48 | 45.63 | -0.502% | 107,655 | +1.468% |
| 2026-07-15 | 45.86 | 45.93 | 45.60 | 45.86 | +0.394% | 128,977 | +0.959% |
| 2026-07-14 | 45.90 | 45.90 | 45.48 | 45.68 | +0.175% | 85,589 | +1.357% |
| 2026-07-13 | 45.76 | 45.86 | 45.46 | 45.60 | -0.697% | 149,332 | +1.535% |
| 2026-07-10 | 45.57 | 45.93 | 45.51 | 45.92 | +0.415% | 105,693 | +0.828% |
| 2026-07-09 | 45.48 | 45.75 | 45.37 | 45.73 | +0.727% | 110,645 | +1.246% |
| 2026-07-08 | 45.24 | 45.43 | 45.04 | 45.40 | -0.220% | 109,378 | +1.982% |
| 2026-07-07 | 45.60 | 45.68 | 45.27 | 45.50 | -0.438% | 109,073 | +1.758% |
| 2026-07-06 | 45.54 | 45.76 | 45.39 | 45.70 | +0.750% | 132,523 | +1.313% |
| 2026-07-02 | 45.44 | 45.68 | 45.00 | 45.36 | -0.132% | 126,403 | +2.072% |
| 2026-07-01 | 45.49 | 45.62 | 45.12 | 45.42 | +0.777% | 274,416 | +1.937% |
| 2026-06-30 | 45.28 | 45.59 | 45.07 | 45.07 | -0.606% | 173,649 | +2.729% |
| 2026-06-29 | 45.10 | 45.40 | 44.85 | 45.34 | +1.420% | 142,138 | +2.106% |
| 2026-06-26 | 44.69 | 45.06 | 44.55 | 44.71 | -0.578% | 134,107 | +3.556% |
| 2026-06-25 | 45.25 | 45.26 | 44.70 | 44.97 | -0.044% | 127,303 | +2.958% |
| 2026-06-24 | 45.04 | 45.31 | 44.76 | 44.99 | -0.044% | 127,928 | +2.912% |
| 2026-06-23 | 44.69 | 45.29 | 44.69 | 45.01 | -0.968% | 131,624 | +2.866% |
| 2026-06-22 | 45.69 | 45.90 | 45.43 | 45.45 | -0.612% | 124,027 | +1.870% |
| 2026-06-18 | 45.78 | 45.79 | 45.49 | 45.73 | +0.882% | 135,011 | +1.246% |
| 2026-06-17 | 45.84 | 45.88 | 45.12 | 45.33 | -1.048% | 129,903 | +2.140% |
| 2026-06-16 | 45.98 | 46.09 | 45.75 | 45.81 | -0.608% | 83,500 | +1.070% |
| 2026-06-15 | 45.87 | 46.15 | 45.87 | 46.09 | +1.609% | 159,068 | +0.456% |
| 2026-06-12 | 45.25 | 45.40 | 44.93 | 45.36 | +0.443% | 91,773 | +2.072% |
| 2026-06-11 | 44.57 | 45.17 | 44.31 | 45.16 | +1.803% | 191,463 | +2.524% |
| 2026-06-10 | 44.90 | 45.13 | 44.34 | 44.36 | -1.597% | 124,753 | +4.373% |
| 2026-06-09 | 45.40 | 45.54 | 44.15 | 45.08 | -0.134% | 110,948 | +2.706% |
| 2026-06-08 | 44.63 | 45.46 | 44.63 | 45.14 | +0.625% | 128,402 | +2.569% |
| 2026-06-05 | 45.87 | 45.87 | 44.86 | 44.86 | -2.900% | 183,788 | +3.210% |
| 2026-06-04 | 45.86 | 46.25 | 45.74 | 46.20 | +0.369% | 113,415 | +0.216% |
| 2026-06-03 | 46.21 | 46.24 | 45.93 | 46.03 | -0.648% | 161,942 | +0.587% |
| 2026-06-02 | 46.15 | 46.33 | 46.07 | 46.33 | +0.455% | 117,540 | -0.065% |
| 2026-06-01 | 46.11 | 46.34 | 46.03 | 46.12 | -0.022% | 225,566 | +0.390% |
| 2026-05-29 | 46.08 | 46.20 | 45.98 | 46.13 | +0.043% | 84,780 | +0.369% |
| 2026-05-28 | 45.91 | 46.18 | 45.76 | 46.11 | +0.633% | 122,038 | +0.412% |
| 2026-05-27 | 45.95 | 46.00 | 45.74 | 45.82 | -0.283% | 173,670 | +1.048% |
| 2026-05-26 | 45.83 | 46.05 | 45.77 | 45.95 | +0.525% | 105,707 | +0.762% |
| 2026-05-22 | 45.69 | 45.82 | 45.56 | 45.71 | +0.417% | 129,229 | +1.291% |
| 2026-05-21 | 45.15 | 45.56 | 45.15 | 45.52 | +0.686% | 539,306 | +1.714% |
| 2026-05-20 | 44.95 | 45.26 | 44.85 | 45.21 | +0.690% | 78,243 | +2.411% |
| 2026-05-19 | 44.88 | 45.06 | 44.68 | 44.90 | -0.476% | 185,920 | +3.118% |
| 2026-05-18 | 45.17 | 45.21 | 44.80 | 45.11 | +0.121% | 91,278 | +2.628% |
| 2026-05-15 | 45.29 | 45.41 | 45.05 | 45.06 | -1.239% | 139,426 | +2.752% |
| 2026-05-14 | 45.34 | 45.74 | 45.34 | 45.63 | +0.762% | 141,789 | +1.479% |
| 2026-05-13 | 45.05 | 45.41 | 44.91 | 45.28 | +0.622% | 179,526 | +2.253% |
| 2026-05-12 | 45.05 | 45.15 | 44.69 | 45.00 | -0.398% | 122,851 | +2.889% |
| 2026-05-11 | 45.00 | 45.25 | 44.94 | 45.18 | +0.333% | 95,155 | +2.479% |
| 2026-05-08 | 44.91 | 45.10 | 44.90 | 45.03 | +0.581% | 105,308 | +2.820% |
| 2026-05-07 | 45.08 | 45.08 | 44.60 | 44.77 | -0.067% | 100,225 | +3.417% |
| 2026-05-06 | 44.48 | 44.91 | 44.48 | 44.80 | +1.083% | 146,688 | +3.348% |
| 2026-05-05 | 44.17 | 44.35 | 43.98 | 44.32 | +1.003% | 120,111 | +4.468% |
| 2026-05-04 | 44.06 | 44.19 | 43.75 | 43.88 | -0.476% | 277,156 | +5.515% |
| 2026-05-01 | 44.09 | 44.35 | 44.07 | 44.09 | +0.250% | 243,581 | +5.012% |
| 2026-04-30 | 43.73 | 44.07 | 43.50 | 43.98 | +1.080% | 147,201 | +5.275% |
| 2026-04-29 | 43.61 | 43.77 | 43.51 | 43.51 | -0.401% | 130,077 | +6.412% |
| 2026-04-28 | 43.72 | 43.78 | 43.56 | 43.69 | -0.467% | 113,770 | +5.986% |
| 2026-04-27 | 43.76 | 43.95 | 43.72 | 43.89 | +0.023% | 100,300 | +5.491% |
| 2026-04-24 | 43.66 | 43.89 | 43.53 | 43.88 | +0.966% | 127,331 | +5.515% |
| 2026-04-23 | 43.53 | 43.74 | 43.20 | 43.46 | -0.367% | 167,514 | +6.535% |
| 2026-04-22 | 43.55 | 43.71 | 43.45 | 43.62 | +0.669% | 150,014 | +6.144% |
| 2026-04-21 | 43.57 | 43.69 | 43.20 | 43.33 | -0.276% | 117,279 | +6.854% |
| 2026-04-20 | 43.54 | 43.62 | 43.38 | 43.45 | -0.435% | 138,474 | +6.559% |
| 2026-04-17 | 43.37 | 43.72 | 43.35 | 43.64 | +1.300% | 141,247 | +6.095% |
| 2026-04-16 | 43.02 | 43.17 | 42.90 | 43.08 | +0.256% | 155,560 | +7.474% |
| 2026-04-15 | 42.76 | 43.06 | 42.62 | 42.97 | +0.585% | 171,708 | +7.750% |
| 2026-04-14 | 42.32 | 42.72 | 42.31 | 42.72 | +1.425% | 109,642 | +8.380% |
| 2026-04-13 | 41.67 | 42.26 | 41.66 | 42.12 | +0.838% | 127,210 | +9.924% |
| 2026-04-10 | 41.94 | 41.99 | 41.73 | 41.77 | -0.191% | 182,939 | +10.845% |
| 2026-04-09 | 41.50 | 41.95 | 41.50 | 41.85 | +0.384% | 190,236 | +10.633% |
| 2026-04-08 | 41.63 | 41.82 | 41.34 | 41.69 | +2.685% | 166,874 | +11.058% |
| 2026-04-07 | 40.48 | 40.68 | 40.19 | 40.60 | -0.270% | 106,041 | +14.039% |
| 2026-04-06 | 40.49 | 40.71 | 40.43 | 40.71 | +0.717% | 110,109 | +13.731% |
| 2026-04-02 | 39.99 | 40.58 | 39.87 | 40.42 | -0.025% | 143,981 | +14.547% |
| 2026-04-01 | 40.35 | 40.65 | 40.28 | 40.43 | +0.725% | 194,174 | +14.519% |
| 2026-03-31 | 39.47 | 40.23 | 39.45 | 40.14 | +2.291% | 252,323 | +15.350% |
| 2026-03-30 | 39.73 | 39.75 | 39.12 | 39.24 | -0.474% | 294,735 | +17.992% |
| 2026-03-27 | 39.86 | 39.98 | 39.32 | 39.43 | -1.641% | 320,057 | +17.432% |
| 2026-03-26 | 40.41 | 40.62 | 40.04 | 40.08 | -2.113% | 183,467 | +15.505% |
| 2026-03-25 | 40.83 | 40.95 | 40.57 | 40.95 | +0.812% | 124,109 | +13.065% |
| 2026-03-24 | 40.40 | 40.72 | 40.31 | 40.62 | -0.098% | 150,906 | +13.983% |
| 2026-03-23 | 40.76 | 41.02 | 40.54 | 40.66 | +1.119% | 154,533 | +13.871% |
| 2026-03-20 | 40.69 | 40.75 | 40.06 | 40.21 | -1.518% | 146,393 | +15.145% |
| 2026-03-19 | 40.60 | 40.93 | 40.52 | 40.83 | -0.066% | 129,876 | +13.397% |
| 2026-03-18 | 41.29 | 41.39 | 40.84 | 40.86 | -1.365% | 261,252 | +13.322% |
| 2026-03-17 | 41.42 | 41.57 | 41.33 | 41.42 | +0.394% | 176,603 | +11.775% |
| 2026-03-16 | 41.23 | 41.41 | 41.16 | 41.26 | +0.806% | 183,492 | +12.215% |
| 2026-03-13 | 41.27 | 41.44 | 40.82 | 40.93 | -0.583% | 174,975 | +13.120% |
| 2026-03-12 | 41.42 | 41.45 | 41.07 | 41.17 | -1.200% | 454,970 | +12.461% |
| 2026-03-11 | 41.78 | 41.91 | 41.55 | 41.67 | -0.132% | 236,438 | +11.111% |
| 2026-03-10 | 41.74 | 42.09 | 41.57 | 41.73 | -0.060% | 346,446 | +10.965% |
| 2026-03-09 | 41.08 | 41.82 | 40.87 | 41.75 | +0.845% | 196,274 | +10.898% |
| 2026-03-06 | 41.50 | 41.70 | 41.32 | 41.40 | -1.569% | 231,970 | +11.836% |
| 2026-03-05 | 42.06 | 42.21 | 41.67 | 42.06 | -0.261% | 199,259 | +10.081% |
| 2026-03-04 | 42.05 | 42.37 | 41.91 | 42.17 | +0.357% | 161,855 | +9.794% |
| 2026-03-03 | 41.75 | 42.10 | 41.31 | 42.02 | -0.638% | 440,285 | +10.186% |
| 2026-03-02 | 41.91 | 42.45 | 41.91 | 42.29 | 0.000% | 278,621 | +9.482% |
| 2026-02-27 | 42.18 | 42.38 | 42.09 | 42.29 | -1.030% | 147,668 | +9.482% |
| 2026-02-26 | 42.88 | 42.95 | 42.38 | 42.73 | -0.535% | 193,902 | +8.355% |
| 2026-02-25 | 42.74 | 42.97 | 42.68 | 42.96 | +1.035% | 221,795 | +7.775% |
| 2026-02-24 | 42.21 | 42.66 | 42.21 | 42.52 | +0.639% | 125,402 | +8.890% |
| 2026-02-23 | 42.63 | 42.65 | 42.19 | 42.25 | -1.262% | 158,829 | +9.586% |
| 2026-02-20 | 42.43 | 42.79 | 42.30 | 42.79 | +0.659% | 168,977 | +8.203% |
| 2026-02-19 | 42.37 | 42.54 | 42.27 | 42.51 | -0.164% | 195,727 | +8.916% |
| 2026-02-18 | 42.43 | 42.72 | 42.37 | 42.58 | +0.259% | 175,833 | +8.736% |
| 2026-02-17 | 42.27 | 42.48 | 41.98 | 42.47 | +0.283% | 158,170 | +9.018% |
| 2026-02-13 | 42.31 | 42.55 | 42.10 | 42.35 | +0.095% | 286,832 | +9.327% |
| 2026-02-12 | 42.97 | 43.02 | 42.22 | 42.31 | -1.260% | 224,740 | +9.430% |
| 2026-02-11 | 43.12 | 43.12 | 42.72 | 42.85 | -0.023% | 248,688 | +8.051% |
| 2026-02-10 | 43.06 | 43.13 | 42.86 | 42.86 | -0.464% | 99,076 | +8.026% |
| 2026-02-09 | 42.73 | 43.13 | 42.68 | 43.06 | +0.420% | 200,530 | +7.524% |
| 2026-02-06 | 42.27 | 42.92 | 42.27 | 42.88 | +1.853% | 134,296 | +7.976% |
| 2026-02-05 | 42.25 | 42.39 | 41.95 | 42.10 | -1.174% | 218,384 | +9.976% |
| 2026-02-04 | 42.80 | 42.84 | 42.30 | 42.60 | -0.467% | 126,436 | +8.685% |
| 2026-02-03 | 43.13 | 43.17 | 42.43 | 42.80 | -0.511% | 296,755 | +8.178% |
| 2026-02-02 | 42.74 | 43.17 | 42.74 | 43.02 | +0.397% | 230,639 | +7.624% |
| 2026-01-30 | 42.85 | 42.99 | 42.60 | 42.85 | -0.603% | 335,518 | +8.051% |
| 2026-01-29 | 43.28 | 43.28 | 42.62 | 43.11 | -0.370% | 227,005 | +7.400% |
| 2026-01-28 | 43.31 | 43.38 | 43.13 | 43.27 | -0.046% | 120,331 | +7.003% |
| 2026-01-27 | 43.14 | 43.31 | 43.08 | 43.29 | +0.487% | 782,404 | +6.953% |
| 2026-01-26 | 42.86 | 43.15 | 42.86 | 43.08 | +0.186% | 188,490 | +7.474% |
| 2026-01-23 | 42.80 | 43.00 | 42.66 | 43.00 | +0.420% | 138,109 | +7.674% |
| 2026-01-22 | 42.87 | 42.94 | 42.63 | 42.82 | +0.352% | 141,095 | +8.127% |
| 2026-01-21 | 42.26 | 42.81 | 42.20 | 42.67 | +1.090% | 162,692 | +8.507% |
| 2026-01-20 | 42.37 | 42.60 | 42.10 | 42.21 | -1.814% | 204,252 | +9.690% |
| 2026-01-16 | 43.09 | 43.14 | 42.87 | 42.99 | -0.163% | 154,434 | +7.699% |
| 2026-01-15 | 43.13 | 43.17 | 42.90 | 43.06 | +0.279% | 166,094 | +7.524% |
| 2026-01-14 | 42.89 | 42.94 | 42.64 | 42.94 | -0.394% | 177,060 | +7.825% |
| 2026-01-13 | 43.19 | 43.19 | 42.96 | 43.11 | -0.208% | 148,230 | +7.400% |
| 2026-01-12 | 42.93 | 43.24 | 42.92 | 43.20 | +0.139% | 140,418 | +7.176% |
| 2026-01-09 | 42.87 | 43.20 | 42.82 | 43.14 | +0.653% | 110,766 | +7.325% |
| 2026-01-08 | 42.80 | 42.91 | 42.72 | 42.86 | -0.140% | 189,644 | +8.026% |
| 2026-01-07 | 43.04 | 43.14 | 42.83 | 42.92 | -0.279% | 182,742 | +7.875% |
| 2026-01-06 | 42.79 | 43.06 | 42.76 | 43.04 | +0.561% | 150,967 | +7.574% |
| 2026-01-05 | 42.72 | 42.86 | 42.64 | 42.80 | +0.094% | 152,200 | +8.178% |
| 2026-01-02 | 42.65 | 42.76 | 42.32 | 42.76 | +0.659% | 153,284 | +8.279% |
| 2025-12-31 | 42.76 | 42.76 | 42.42 | 42.48 | -0.863% | 119,758 | +8.992% |
| 2025-12-30 | 42.86 | 42.98 | 42.85 | 42.85 | -0.210% | 150,015 | +8.051% |
| 2025-12-29 | 42.90 | 43.03 | 42.82 | 42.94 | -0.302% | 121,923 | +7.825% |
| 2025-12-26 | 43.12 | 43.16 | 43.01 | 43.07 | -0.116% | 69,166 | +7.499% |
| 2025-12-24 | 42.91 | 43.13 | 42.91 | 43.12 | +0.326% | 47,096 | +7.375% |
| 2025-12-23 | 42.69 | 42.98 | 42.69 | 42.98 | +0.468% | 109,740 | +7.725% |
| 2025-12-22 | 42.74 | 42.81 | 42.64 | 42.78 | +0.692% | 174,074 | +8.228% |
| 2025-12-19 | 42.48 | 42.56 | 42.32 | 42.49 | -0.104% | 120,704 | +8.978% |
| 2025-12-18 | 42.23 | 42.53 | 42.04 | 42.53 | +1.673% | 172,081 | +8.864% |
| 2025-12-17 | 42.32 | 42.36 | 41.83 | 41.83 | -1.877% | 203,541 | +10.686% |
| 2025-12-16 | 42.34 | 42.63 | 42.07 | 42.63 | +0.400% | 179,442 | +8.609% |
| 2025-12-15 | 42.71 | 42.71 | 42.33 | 42.46 | -0.094% | 113,148 | +9.044% |
| 2025-12-12 | 42.86 | 42.86 | 42.32 | 42.50 | -0.979% | 102,722 | +8.941% |
| 2025-12-11 | 42.66 | 42.92 | 42.51 | 42.92 | +0.316% | 109,063 | +7.875% |
| 2025-12-10 | 42.52 | 42.88 | 42.42 | 42.78 | +0.529% | 137,699 | +8.215% |
| 2025-12-09 | 42.50 | 42.68 | 42.50 | 42.56 | -0.047% | 203,835 | +8.788% |
| 2025-12-08 | 42.72 | 42.72 | 42.42 | 42.58 | -0.281% | 155,358 | +8.736% |
| 2025-12-05 | 42.66 | 42.84 | 42.59 | 42.70 | +0.141% | 94,244 | +8.431% |
| 2025-12-04 | 42.67 | 42.67 | 42.42 | 42.64 | +0.094% | 159,738 | +8.583% |
| 2025-12-03 | 42.40 | 42.66 | 42.34 | 42.60 | +0.306% | 125,533 | +8.685% |
| 2025-12-02 | 42.45 | 42.61 | 42.28 | 42.47 | +0.212% | 164,841 | +9.018% |
| 2025-12-01 | 42.28 | 42.52 | 42.26 | 42.38 | -0.423% | 117,502 | +9.250% |
| 2025-11-28 | 42.39 | 42.56 | 42.31 | 42.56 | +0.236% | 47,826 | +8.788% |
| 2025-11-26 | 42.42 | 42.69 | 42.38 | 42.46 | -0.399% | 123,195 | +9.044% |
| 2025-11-25 | 41.89 | 42.63 | 41.69 | 42.63 | +1.694% | 145,364 | +8.609% |
| 2025-11-24 | 41.55 | 41.96 | 41.49 | 41.92 | +1.698% | 129,238 | +10.448% |
| 2025-11-21 | 41.11 | 41.63 | 40.83 | 41.22 | +0.561% | 174,247 | +12.324% |
| 2025-11-20 | 42.15 | 42.30 | 40.90 | 40.99 | -1.419% | 218,092 | +12.954% |
| 2025-11-19 | 41.44 | 41.76 | 41.33 | 41.58 | +0.096% | 99,746 | +11.352% |
| 2025-11-18 | 41.52 | 42.55 | 41.15 | 41.54 | -0.479% | 223,507 | +11.459% |
| 2025-11-17 | 41.95 | 42.16 | 41.53 | 41.74 | -0.902% | 100,124 | +10.925% |
| 2025-11-14 | 41.65 | 42.30 | 41.60 | 42.12 | 0.000% | 122,248 | +9.924% |
| 2025-11-13 | 42.51 | 42.57 | 42.00 | 42.12 | -1.358% | 120,814 | +9.924% |
| 2025-11-12 | 42.78 | 42.84 | 42.59 | 42.70 | +0.094% | 83,067 | +8.431% |
| 2025-11-11 | 42.55 | 42.76 | 42.44 | 42.66 | +0.188% | 132,737 | +8.533% |
| 2025-11-10 | 42.38 | 42.68 | 42.25 | 42.58 | +1.478% | 134,567 | +8.736% |
| 2025-11-07 | 41.80 | 42.01 | 41.44 | 41.96 | +0.048% | 237,945 | +10.343% |
| 2025-11-06 | 42.35 | 42.37 | 41.90 | 41.94 | -0.898% | 116,948 | +10.396% |
| 2025-11-05 | 42.21 | 42.58 | 42.21 | 42.32 | +0.189% | 119,361 | +9.405% |
| 2025-11-04 | 42.32 | 42.56 | 42.22 | 42.24 | -1.054% | 142,622 | +9.612% |
| 2025-11-03 | 42.82 | 42.87 | 42.53 | 42.69 | +0.117% | 295,217 | +8.456% |
| 2025-10-31 | 42.84 | 42.84 | 42.49 | 42.64 | -0.023% | 137,948 | +8.583% |
| 2025-10-30 | 42.84 | 43.02 | 42.65 | 42.65 | -0.952% | 218,651 | +8.558% |
| 2025-10-29 | 43.17 | 43.23 | 42.69 | 43.06 | -0.093% | 117,508 | +7.524% |
| 2025-10-28 | 43.09 | 43.17 | 42.95 | 43.10 | +0.279% | 154,142 | +7.425% |
| 2025-10-27 | 42.84 | 42.98 | 42.77 | 42.98 | +1.177% | 228,358 | +7.725% |
| 2025-10-24 | 42.41 | 42.58 | 42.41 | 42.48 | +0.664% | 97,810 | +8.992% |
| 2025-10-23 | 41.98 | 42.25 | 41.96 | 42.20 | +0.572% | 115,931 | +9.716% |
| 2025-10-22 | 42.17 | 42.17 | 41.67 | 41.96 | -0.498% | 131,863 | +10.343% |
| 2025-10-21 | 42.18 | 42.25 | 42.04 | 42.17 | -0.047% | 108,091 | +9.794% |
| 2025-10-20 | 41.94 | 42.24 | 41.94 | 42.19 | +1.078% | 190,822 | +9.742% |
| 2025-10-17 | 41.49 | 41.84 | 41.38 | 41.74 | +0.385% | 131,820 | +10.925% |
| 2025-10-16 | 41.93 | 42.04 | 41.34 | 41.58 | -0.953% | 141,017 | +11.352% |
| 2025-10-15 | 41.92 | 42.09 | 41.49 | 41.98 | +0.938% | 104,340 | +10.291% |
| 2025-10-14 | 41.33 | 41.85 | 41.17 | 41.59 | -0.335% | 98,568 | +11.325% |
| 2025-10-13 | 41.59 | 41.80 | 41.50 | 41.73 | +1.336% | 81,775 | +10.951% |
| 2025-10-10 | 42.24 | 42.34 | 41.06 | 41.18 | -2.417% | 210,763 | +12.433% |
| 2025-10-09 | 42.32 | 42.32 | 42.05 | 42.20 | -0.236% | 111,803 | +9.716% |
| 2025-10-08 | 42.14 | 42.30 | 42.09 | 42.30 | +0.690% | 119,360 | +9.456% |
| 2025-10-07 | 42.26 | 42.28 | 41.95 | 42.01 | -0.545% | 127,028 | +10.212% |
| 2025-10-06 | 42.21 | 42.25 | 42.04 | 42.24 | +0.547% | 209,635 | +9.612% |
| 2025-10-03 | 42.07 | 42.28 | 41.99 | 42.01 | -0.166% | 123,665 | +10.212% |
| 2025-10-02 | 42.14 | 42.14 | 41.91 | 42.08 | +0.048% | 118,828 | +10.029% |
| 2025-10-01 | 41.76 | 42.10 | 41.70 | 42.06 | +0.382% | 143,042 | +10.081% |
| 2025-09-30 | 41.69 | 41.92 | 41.60 | 41.90 | -0.238% | 125,607 | +10.501% |
| 2025-09-29 | 42.04 | 42.06 | 41.86 | 42.00 | +0.239% | 107,427 | +10.238% |
| 2025-09-26 | 41.74 | 41.90 | 41.63 | 41.90 | +0.528% | 156,932 | +10.501% |
| 2025-09-25 | 41.66 | 41.74 | 41.44 | 41.68 | -0.406% | 474,294 | +11.084% |
| 2025-09-24 | 42.00 | 42.08 | 41.75 | 41.85 | -0.143% | 123,739 | +10.633% |
| 2025-09-23 | 42.16 | 42.22 | 41.87 | 41.91 | -0.451% | 168,654 | +10.475% |
| 2025-09-22 | 41.86 | 42.22 | 41.84 | 42.10 | +0.238% | 200,142 | +9.976% |
| 2025-09-19 | 41.92 | 42.02 | 41.77 | 42.00 | +0.310% | 123,171 | +10.238% |
| 2025-09-18 | 41.80 | 41.92 | 41.68 | 41.87 | -0.048% | 150,324 | +10.580% |
| 2025-09-17 | 41.70 | 41.89 | 41.37 | 41.89 | +0.673% | 307,323 | +10.528% |
| 2025-09-16 | 41.76 | 41.76 | 41.61 | 41.61 | -0.311% | 109,497 | +11.271% |
| 2025-09-15 | 41.65 | 41.74 | 41.62 | 41.74 | +0.481% | 134,879 | +10.925% |
| 2025-09-12 | 41.54 | 41.61 | 41.44 | 41.54 | -0.048% | 116,306 | +11.459% |
| 2025-09-11 | 41.35 | 41.58 | 41.28 | 41.56 | +0.776% | 123,727 | +11.405% |
| 2025-09-10 | 41.30 | 41.35 | 41.11 | 41.24 | +0.414% | 116,275 | +12.270% |
| 2025-09-09 | 41.06 | 41.17 | 40.92 | 41.07 | +0.097% | 492,580 | +12.734% |
| 2025-09-08 | 40.96 | 41.07 | 40.91 | 41.03 | +0.416% | 181,590 | +12.844% |
| 2025-09-05 | 41.18 | 41.20 | 40.69 | 40.86 | -0.487% | 133,386 | +13.314% |
| 2025-09-04 | 40.76 | 41.06 | 40.72 | 41.06 | +1.033% | 93,639 | +12.762% |
| 2025-09-03 | 40.66 | 40.75 | 40.51 | 40.64 | +0.445% | 89,708 | +13.927% |
| 2025-09-02 | 40.35 | 40.53 | 40.19 | 40.46 | -0.663% | 127,805 | +14.434% |
| 2025-08-29 | 40.95 | 40.95 | 40.67 | 40.73 | -1.093% | 125,974 | +13.675% |
| 2025-08-28 | 41.07 | 41.20 | 40.95 | 41.18 | +0.341% | 132,880 | +12.433% |
| 2025-08-27 | 40.91 | 41.09 | 40.90 | 41.04 | +0.195% | 200,950 | +12.817% |
| 2025-08-26 | 40.78 | 40.96 | 40.73 | 40.96 | +0.368% | 185,625 | +13.037% |
| 2025-08-25 | 40.88 | 40.96 | 40.76 | 40.81 | -0.366% | 383,914 | +13.453% |
| 2025-08-22 | 40.50 | 41.02 | 40.49 | 40.96 | +1.336% | 179,958 | +13.037% |
| 2025-08-21 | 40.44 | 40.52 | 40.29 | 40.42 | -0.124% | 158,849 | +14.547% |
| 2025-08-20 | 40.62 | 40.62 | 40.23 | 40.47 | -0.467% | 142,462 | +14.406% |
| 2025-08-19 | 40.83 | 40.88 | 40.52 | 40.66 | -0.489% | 125,763 | +13.871% |
| 2025-08-18 | 40.80 | 40.86 | 40.76 | 40.86 | +0.196% | 116,587 | +13.314% |
| 2025-08-15 | 40.98 | 40.98 | 40.77 | 40.78 | -0.196% | 121,083 | +13.536% |
| 2025-08-14 | 40.81 | 40.98 | 40.76 | 40.86 | -0.171% | 240,786 | +13.314% |
| 2025-08-13 | 40.92 | 40.98 | 40.78 | 40.93 | +0.319% | 305,896 | +13.120% |
| 2025-08-12 | 40.54 | 40.80 | 40.40 | 40.80 | +0.990% | 157,912 | +13.480% |
| 2025-08-11 | 40.48 | 40.56 | 40.32 | 40.40 | -0.198% | 129,426 | +14.604% |
| 2025-08-08 | 40.28 | 40.50 | 40.25 | 40.48 | +0.697% | 234,668 | +14.377% |
| 2025-08-07 | 40.39 | 40.43 | 39.97 | 40.20 | -0.050% | 139,692 | +15.174% |
| 2025-08-06 | 39.99 | 40.24 | 39.88 | 40.22 | +0.802% | 154,109 | +15.117% |
| 2025-08-05 | 40.12 | 40.20 | 39.87 | 39.90 | -0.424% | 209,437 | +16.040% |
| 2025-08-04 | 39.80 | 40.10 | 39.80 | 40.07 | +1.417% | 109,672 | +15.548% |
| 2025-08-01 | 39.85 | 39.85 | 39.42 | 39.51 | -1.716% | 355,283 | +17.186% |
| 2025-07-31 | 40.66 | 40.66 | 40.09 | 40.20 | -0.396% | 121,047 | +15.174% |
| 2025-07-30 | 40.50 | 40.58 | 40.26 | 40.36 | -0.346% | 94,613 | +14.718% |
| 2025-07-29 | 40.61 | 40.66 | 40.41 | 40.50 | 0.000% | 99,053 | +14.321% |
| 2025-07-28 | 40.61 | 40.64 | 40.48 | 40.50 | -0.148% | 109,989 | +14.321% |
| 2025-07-25 | 40.44 | 40.61 | 40.44 | 40.56 | +0.247% | 117,558 | +14.152% |
| 2025-07-24 | 40.44 | 40.53 | 40.34 | 40.46 | +0.149% | 106,900 | +14.434% |
| 2025-07-23 | 40.26 | 40.40 | 40.15 | 40.40 | +0.773% | 138,119 | +14.604% |
| 2025-07-22 | 40.11 | 40.13 | 39.94 | 40.09 | +0.150% | 141,762 | +15.490% |
| 2025-07-21 | 40.11 | 40.26 | 40.03 | 40.03 | -0.025% | 209,018 | +15.663% |
| 2025-07-18 | 40.12 | 40.12 | 39.93 | 40.04 | -0.050% | 139,321 | +15.634% |
| 2025-07-17 | 39.84 | 40.08 | 39.83 | 40.06 | +0.502% | 153,327 | +15.577% |
| 2025-07-16 | 39.81 | 39.86 | 39.44 | 39.86 | +0.555% | 176,907 | +16.157% |
| 2025-07-15 | 39.99 | 40.03 | 39.64 | 39.64 | -0.502% | 211,473 | +16.801% |
| 2025-07-14 | 39.75 | 39.87 | 39.68 | 39.84 | +0.226% | 81,650 | +16.215% |
| 2025-07-11 | 39.79 | 39.87 | 39.68 | 39.75 | -0.501% | 153,411 | +16.478% |
| 2025-07-10 | 39.85 | 39.98 | 39.75 | 39.95 | +0.301% | 131,160 | +15.895% |
| 2025-07-09 | 39.74 | 39.88 | 39.65 | 39.83 | +0.606% | 160,229 | +16.244% |
| 2025-07-08 | 39.68 | 39.72 | 39.56 | 39.59 | -0.151% | 148,316 | +16.949% |
| 2025-07-07 | 39.74 | 39.82 | 39.43 | 39.65 | -0.502% | 99,435 | +16.772% |
| 2025-07-03 | 39.74 | 39.94 | 39.74 | 39.85 | +0.886% | 76,374 | +16.186% |
| 2025-07-02 | 39.44 | 39.61 | 39.36 | 39.50 | +0.254% | 124,162 | +17.215% |
| 2025-07-01 | 39.38 | 39.50 | 39.31 | 39.40 | -0.152% | 264,961 | +17.513% |
| 2025-06-30 | 39.42 | 39.50 | 39.27 | 39.46 | -0.779% | 222,534 | +17.334% |
| 2025-06-27 | 39.67 | 39.86 | 39.53 | 39.77 | +0.379% | 166,137 | +16.419% |
| 2025-06-26 | 39.43 | 39.62 | 39.35 | 39.62 | +0.866% | 164,806 | +16.860% |
| 2025-06-25 | 39.37 | 39.48 | 39.21 | 39.28 | -0.102% | 165,337 | +17.872% |
| 2025-06-24 | 39.16 | 39.38 | 39.11 | 39.32 | +1.236% | 250,445 | +17.752% |
| 2025-06-23 | 38.62 | 38.89 | 38.42 | 38.84 | +0.831% | 85,507 | +19.207% |
| 2025-06-20 | 38.85 | 38.90 | 38.46 | 38.52 | -0.491% | 121,065 | +20.197% |
| 2025-06-18 | 38.72 | 38.90 | 38.60 | 38.71 | +0.233% | 123,345 | +19.607% |
| 2025-06-17 | 38.84 | 38.94 | 38.58 | 38.62 | -1.000% | 138,921 | +19.886% |
| 2025-06-16 | 38.83 | 39.07 | 38.83 | 39.01 | +1.272% | 118,452 | +18.688% |
| 2025-06-13 | 38.72 | 38.92 | 38.51 | 38.52 | -1.433% | 120,615 | +20.197% |
| 2025-06-12 | 38.84 | 39.08 | 38.77 | 39.08 | +0.385% | 161,304 | +18.475% |
| 2025-06-11 | 39.06 | 39.14 | 38.73 | 38.93 | -0.231% | 218,462 | +18.931% |
| 2025-06-10 | 38.83 | 39.02 | 38.75 | 39.02 | +0.749% | 125,488 | +18.657% |
| 2025-06-09 | 38.78 | 38.90 | 38.67 | 38.73 | -0.024% | 117,627 | +19.546% |
| 2025-06-06 | 38.66 | 38.80 | 38.56 | 38.74 | +1.042% | 83,209 | +19.517% |
| 2025-06-05 | 38.64 | 38.69 | 38.20 | 38.34 | -0.674% | 245,857 | +20.762% |
| 2025-06-04 | 38.62 | 38.68 | 38.48 | 38.60 | +0.208% | 98,729 | +19.948% |
| 2025-06-03 | 38.33 | 38.62 | 38.27 | 38.52 | +0.706% | 131,177 | +20.197% |
| 2025-06-02 | 38.04 | 38.38 | 37.92 | 38.25 | +0.288% | 163,407 | +21.046% |
| 2025-05-30 | 38.14 | 38.26 | 37.79 | 38.14 | +0.105% | 142,406 | +21.395% |
| 2025-05-29 | 38.41 | 38.41 | 37.98 | 38.10 | -0.052% | 97,285 | +21.522% |
| 2025-05-28 | 38.29 | 38.37 | 38.02 | 38.12 | -0.105% | 114,527 | +21.459% |
| 2025-05-27 | 37.95 | 38.33 | 37.73 | 38.16 | +1.086% | 120,543 | +21.331% |
| 2025-05-23 | 37.38 | 37.75 | 36.34 | 37.75 | +0.133% | 166,920 | +22.649% |
| 2025-05-22 | 37.82 | 38.08 | 37.64 | 37.70 | -0.789% | 174,880 | +22.812% |
| 2025-05-21 | 38.11 | 38.42 | 37.69 | 38.00 | -1.299% | 156,210 | +21.842% |
| 2025-05-20 | 38.32 | 38.50 | 38.16 | 38.50 | +0.260% | 179,788 | +20.260% |
| 2025-05-19 | 38.08 | 38.64 | 38.07 | 38.40 | +0.078% | 238,527 | +20.573% |
| 2025-05-16 | 38.24 | 38.49 | 37.95 | 38.37 | +0.340% | 101,929 | +20.667% |
| 2025-05-15 | 37.92 | 38.25 | 37.85 | 38.24 | +0.685% | 140,874 | +21.077% |
| 2025-05-14 | 38.07 | 38.13 | 37.80 | 37.98 | -0.184% | 200,255 | +21.906% |
| 2025-05-13 | 37.74 | 38.23 | 37.73 | 38.05 | +0.795% | 256,758 | +21.682% |
| 2025-05-12 | 37.68 | 37.78 | 37.36 | 37.75 | +2.387% | 194,595 | +22.649% |
| 2025-05-09 | 36.81 | 36.87 | 36.54 | 36.87 | +1.097% | 124,545 | +25.576% |
| 2025-05-08 | 36.64 | 37.02 | 36.47 | 36.47 | +0.802% | 214,056 | +26.954% |
| 2025-05-07 | 36.38 | 36.65 | 36.06 | 36.18 | -0.522% | 188,481 | +27.971% |
| 2025-05-06 | 36.31 | 36.63 | 36.21 | 36.37 | -0.302% | 128,892 | +27.303% |
| 2025-05-05 | 36.49 | 36.90 | 36.36 | 36.48 | -0.654% | 144,298 | +26.919% |
| 2025-05-02 | 36.68 | 36.89 | 36.55 | 36.72 | +0.658% | 200,466 | +26.089% |
| 2025-05-01 | 36.37 | 36.69 | 36.15 | 36.48 | +1.503% | 143,965 | +26.919% |
| 2025-04-30 | 35.68 | 36.11 | 35.30 | 35.94 | -0.277% | 144,523 | +28.826% |
| 2025-04-29 | 35.76 | 36.12 | 35.58 | 36.04 | +0.586% | 147,823 | +28.468% |
| 2025-04-28 | 35.80 | 36.08 | 35.50 | 35.83 | +0.140% | 182,068 | +29.221% |
| 2025-04-25 | 35.62 | 35.88 | 35.39 | 35.78 | -0.084% | 202,098 | +29.402% |
| 2025-04-24 | 35.05 | 35.81 | 34.94 | 35.81 | +1.965% | 194,179 | +29.293% |
| 2025-04-23 | 35.23 | 35.60 | 34.85 | 35.12 | +1.797% | 180,501 | +31.834% |
| 2025-04-22 | 33.89 | 34.56 | 33.87 | 34.50 | +2.954% | 320,114 | +34.203% |
| 2025-04-21 | 34.02 | 34.09 | 33.27 | 33.51 | -2.303% | 172,235 | +38.168% |
| 2025-04-17 | 34.37 | 34.75 | 34.23 | 34.30 | +0.528% | 185,656 | +34.985% |
| 2025-04-16 | 34.74 | 35.03 | 34.01 | 34.12 | -3.288% | 195,352 | +35.698% |
| 2025-04-15 | 35.08 | 35.35 | 34.95 | 35.28 | 0.000% | 193,275 | +31.236% |