SHPP
Pacer Industrials and Logistics ETF
stockNYSEETF
At CloseOct 2, 2026
33.65USD+1.663%(+0.55)19
After-hoursOct 2, 2026 4:10:30 PM EDT
33.65USD+2.086%(+0.69)
SHPP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 33.65 | 33.65 | 33.65 | 33.65 | +1.663% | 19 | 0.000% |
| 2026-10-01 | 32.96 | 33.10 | 32.95 | 33.10 | +0.029% | 769 | +1.663% |
| 2026-09-30 | 33.16 | 33.16 | 33.09 | 33.09 | -0.802% | 284 | +1.693% |
| 2026-09-29 | 33.22 | 33.35 | 33.08 | 33.35 | -0.163% | 1,818 | +0.878% |
| 2026-09-28 | 33.41 | 33.41 | 33.41 | 33.41 | -0.076% | 19 | +0.713% |
| 2026-09-25 | 33.43 | 33.43 | 33.43 | 33.43 | +0.382% | 31 | +0.636% |
| 2026-09-24 | 33.31 | 33.31 | 33.31 | 33.31 | -1.067% | 25 | +1.021% |
| 2026-09-23 | 33.67 | 33.67 | 33.67 | 33.67 | -0.723% | 28 | -0.057% |
| 2026-09-22 | 33.97 | 33.98 | 33.91 | 33.91 | +0.857% | 593 | -0.779% |
| 2026-09-21 | 33.56 | 33.62 | 33.56 | 33.62 | -0.281% | 247 | +0.071% |
| 2026-09-18 | 33.72 | 33.73 | 33.72 | 33.72 | -0.827% | 1,131 | -0.210% |
| 2026-09-17 | 34.00 | 34.00 | 34.00 | 34.00 | +0.897% | 23 | -1.036% |
| 2026-09-16 | 33.91 | 33.91 | 33.70 | 33.70 | -1.274% | 240 | -0.147% |
| 2026-09-15 | 34.21 | 34.21 | 34.13 | 34.13 | -0.556% | 514 | -1.420% |
| 2026-09-14 | 34.32 | 34.32 | 34.32 | 34.32 | +0.494% | 23 | -1.968% |
| 2026-09-11 | 34.12 | 34.15 | 34.12 | 34.15 | +0.565% | 231 | -1.484% |
| 2026-09-10 | 33.96 | 33.96 | 33.96 | 33.96 | -0.457% | 30 | -0.927% |
| 2026-09-09 | 34.35 | 34.35 | 34.12 | 34.12 | -1.195% | 133 | -1.380% |
| 2026-09-08 | 34.53 | 34.53 | 34.53 | 34.53 | -0.278% | 62 | -2.559% |
| 2026-09-04 | 34.63 | 34.63 | 34.63 | 34.63 | +0.261% | 62 | -2.830% |
| 2026-09-03 | 34.19 | 34.54 | 34.19 | 34.54 | -0.294% | 686 | -2.576% |
| 2026-09-02 | 34.64 | 34.64 | 34.64 | 34.64 | -0.053% | 67 | -2.862% |
| 2026-09-01 | 35.15 | 35.15 | 34.66 | 34.66 | -2.557% | 229 | -2.914% |
| 2026-08-31 | 35.57 | 35.57 | 35.57 | 35.57 | -0.655% | 19 | -5.397% |
| 2026-08-28 | 35.80 | 35.80 | 35.80 | 35.80 | -0.279% | 18 | -6.016% |
| 2026-08-27 | 35.89 | 35.90 | 35.89 | 35.90 | +0.089% | 213 | -6.278% |
| 2026-08-26 | 35.87 | 35.87 | 35.87 | 35.87 | -0.389% | 55 | -6.195% |
| 2026-08-25 | 36.01 | 36.01 | 36.01 | 36.01 | +0.208% | 15 | -6.560% |
| 2026-08-24 | 35.94 | 35.94 | 35.94 | 35.94 | -0.500% | 31 | -6.366% |
| 2026-08-21 | 36.12 | 36.12 | 36.12 | 36.12 | +1.194% | 28 | -6.834% |
| 2026-08-20 | 35.69 | 35.69 | 35.69 | 35.69 | -0.034% | 15 | -5.722% |
| 2026-08-19 | 35.91 | 35.94 | 35.70 | 35.70 | +0.661% | 674 | -5.754% |
| 2026-08-18 | 35.63 | 35.63 | 35.47 | 35.47 | -0.734% | 430 | -5.131% |
| 2026-08-17 | 35.64 | 35.73 | 35.64 | 35.73 | +0.503% | 253 | -5.828% |
| 2026-08-14 | 35.62 | 35.62 | 35.55 | 35.55 | -0.263% | 423 | -5.354% |
| 2026-08-13 | 35.64 | 35.64 | 35.64 | 35.64 | +1.316% | 39 | -5.603% |
| 2026-08-12 | 35.18 | 35.18 | 35.18 | 35.18 | +0.472% | 19 | -4.361% |
| 2026-08-11 | 35.02 | 35.02 | 35.02 | 35.02 | +0.132% | 15 | -3.910% |
| 2026-08-10 | 34.97 | 34.97 | 34.97 | 34.97 | -0.275% | 15 | -3.782% |
| 2026-08-07 | 35.07 | 35.07 | 35.07 | 35.07 | +0.860% | 13 | -4.047% |
| 2026-08-06 | 34.77 | 34.77 | 34.77 | 34.77 | -0.586% | 13 | -3.222% |
| 2026-08-05 | 34.97 | 34.97 | 34.97 | 34.97 | -0.540% | 20 | -3.789% |
| 2026-08-04 | 34.95 | 35.16 | 34.95 | 35.16 | +1.555% | 113 | -4.309% |
| 2026-08-03 | 34.62 | 34.62 | 34.62 | 34.62 | +0.445% | 30 | -2.821% |
| 2026-07-31 | 34.47 | 34.47 | 34.47 | 34.47 | +0.203% | 13 | -2.388% |
| 2026-07-30 | 34.05 | 34.40 | 34.04 | 34.40 | +0.160% | 925 | -2.189% |
| 2026-07-29 | 34.35 | 34.35 | 34.35 | 34.35 | -0.416% | 13 | -2.033% |
| 2026-07-28 | 34.49 | 34.49 | 34.49 | 34.49 | -0.131% | 19 | -2.441% |
| 2026-07-27 | 34.53 | 34.53 | 34.53 | 34.53 | -0.491% | 20 | -2.568% |
| 2026-07-24 | 34.70 | 34.70 | 34.70 | 34.70 | +1.005% | 14 | -3.046% |
| 2026-07-23 | 34.36 | 34.36 | 34.36 | 34.36 | +0.286% | 13 | -2.072% |
| 2026-07-22 | 34.26 | 34.26 | 34.26 | 34.26 | -1.005% | 179 | -1.792% |
| 2026-07-21 | 34.61 | 34.61 | 34.61 | 34.61 | +0.567% | 122 | -2.779% |
| 2026-07-20 | 34.61 | 34.61 | 34.41 | 34.41 | -1.123% | 347 | -2.227% |
| 2026-07-17 | 34.80 | 34.80 | 34.80 | 34.80 | +0.084% | 106 | -3.325% |
| 2026-07-16 | 34.78 | 34.78 | 34.78 | 34.78 | +1.229% | 45 | -3.244% |
| 2026-07-15 | 34.35 | 34.35 | 34.35 | 34.35 | -0.137% | 16 | -2.055% |
| 2026-07-14 | 34.40 | 34.40 | 34.40 | 34.40 | +0.478% | 20 | -2.189% |
| 2026-07-13 | 34.24 | 34.24 | 34.24 | 34.24 | +0.069% | 26 | -1.722% |
| 2026-07-10 | 34.21 | 34.21 | 34.21 | 34.21 | +0.174% | 159 | -1.653% |
| 2026-07-09 | 34.15 | 34.15 | 34.15 | 34.15 | +0.976% | 16 | -1.482% |
| 2026-07-08 | 33.72 | 33.82 | 33.72 | 33.82 | -0.324% | 1,556 | -0.521% |
| 2026-07-07 | 33.93 | 33.93 | 33.93 | 33.93 | -0.456% | 14 | -0.844% |
| 2026-07-06 | 34.09 | 34.09 | 34.09 | 34.09 | +0.445% | 29 | -1.296% |
| 2026-07-02 | 33.94 | 33.94 | 33.94 | 33.94 | +0.827% | 80 | -0.857% |
| 2026-07-01 | 33.66 | 33.66 | 33.66 | 33.66 | +0.760% | 5 | -0.037% |
| 2026-06-30 | 33.41 | 33.41 | 33.41 | 33.41 | +0.026% | 17 | +0.722% |
| 2026-06-29 | 33.39 | 33.40 | 33.39 | 33.40 | +0.652% | 164 | +0.748% |
| 2026-06-26 | 33.18 | 33.18 | 33.18 | 33.18 | -0.095% | 15 | +1.406% |
| 2026-06-25 | 33.21 | 33.21 | 33.21 | 33.21 | +1.372% | 8 | +1.310% |
| 2026-06-24 | 32.76 | 32.76 | 32.76 | 32.76 | -0.122% | 32 | +2.700% |
| 2026-06-23 | 32.80 | 32.80 | 32.80 | 32.80 | -0.913% | 10 | +2.574% |
| 2026-06-22 | 33.11 | 33.11 | 33.11 | 33.11 | +0.055% | 98 | +1.638% |
| 2026-06-18 | 33.21 | 33.21 | 33.09 | 33.09 | -0.039% | 122 | +1.694% |
| 2026-06-17 | 33.10 | 33.10 | 33.10 | 33.10 | -2.756% | 7 | +1.655% |
| 2026-06-16 | 34.04 | 34.04 | 34.04 | 34.04 | -0.142% | 17 | -1.147% |
| 2026-06-15 | 34.09 | 34.09 | 34.09 | 34.09 | -0.401% | 94 | -1.287% |
| 2026-06-12 | 34.22 | 34.22 | 34.22 | 34.22 | +0.032% | 11 | -1.683% |
| 2026-06-11 | 34.21 | 34.21 | 34.21 | 34.21 | +2.250% | 10 | -1.652% |
| 2026-06-10 | 33.46 | 33.46 | 33.46 | 33.46 | -2.278% | 11 | +0.561% |
| 2026-06-09 | 34.24 | 34.24 | 34.24 | 34.24 | -0.260% | 24 | -1.730% |
| 2026-06-08 | 34.33 | 34.33 | 34.33 | 34.33 | +0.368% | 19 | -1.985% |
| 2026-06-05 | 34.20 | 34.20 | 34.20 | 34.20 | -0.869% | 17 | -1.625% |
| 2026-06-04 | 34.50 | 34.50 | 34.50 | 34.50 | +0.442% | 137 | -2.480% |
| 2026-06-03 | 34.35 | 34.35 | 34.35 | 34.35 | -1.129% | 12 | -2.049% |
| 2026-06-02 | 34.74 | 34.74 | 34.74 | 34.74 | +0.389% | 69 | -3.155% |
| 2026-06-01 | 34.61 | 34.61 | 34.61 | 34.61 | +1.355% | 29 | -2.778% |
| 2026-05-29 | 34.15 | 34.15 | 34.15 | 34.15 | +0.200% | 94 | -1.461% |
| 2026-05-28 | 34.08 | 34.08 | 34.08 | 34.08 | -0.426% | 31 | -1.264% |
| 2026-05-27 | 34.22 | 34.22 | 34.22 | 34.22 | +0.345% | 13 | -1.685% |
| 2026-05-26 | 34.11 | 34.11 | 34.11 | 34.11 | +1.512% | 34 | -1.347% |
| 2026-05-22 | 33.60 | 33.60 | 33.60 | 33.60 | +0.154% | 8 | +0.145% |
| 2026-05-21 | 33.55 | 33.55 | 33.55 | 33.55 | +0.087% | 10 | +0.300% |
| 2026-05-20 | 33.52 | 33.52 | 33.52 | 33.52 | +1.216% | 25 | +0.387% |
| 2026-05-19 | 33.12 | 33.12 | 33.12 | 33.12 | -0.624% | 120 | +1.608% |
| 2026-05-18 | 33.19 | 33.32 | 33.19 | 33.32 | +0.187% | 373 | +0.974% |
| 2026-05-15 | 33.20 | 33.26 | 33.20 | 33.26 | -0.596% | 220 | +1.163% |
| 2026-05-14 | 33.46 | 33.46 | 33.46 | 33.46 | +1.106% | 53 | +0.560% |
| 2026-05-13 | 33.09 | 33.09 | 33.09 | 33.09 | -0.267% | 29 | +1.672% |
| 2026-05-12 | 33.18 | 33.18 | 33.18 | 33.18 | -0.741% | 7 | +1.400% |
| 2026-05-11 | 33.43 | 33.43 | 33.43 | 33.43 | -0.226% | 34 | +0.649% |
| 2026-05-08 | 33.51 | 33.51 | 33.51 | 33.51 | +0.991% | 54 | +0.422% |
| 2026-05-07 | 33.18 | 33.18 | 33.18 | 33.18 | -1.190% | 15 | +1.417% |
| 2026-05-06 | 33.58 | 33.58 | 33.58 | 33.58 | +2.774% | 20 | +0.210% |
| 2026-05-05 | 32.67 | 32.67 | 32.67 | 32.67 | +1.693% | 10 | +2.990% |
| 2026-05-04 | 32.37 | 32.37 | 32.13 | 32.13 | -3.141% | 135 | +4.733% |
| 2026-05-01 | 33.17 | 33.17 | 33.17 | 33.17 | -0.523% | 10 | +1.443% |
| 2026-04-30 | 33.08 | 33.34 | 33.08 | 33.34 | +2.586% | 186 | +0.912% |
| 2026-04-29 | 32.76 | 32.76 | 32.50 | 32.50 | -1.186% | 159 | +3.522% |
| 2026-04-28 | 32.89 | 32.89 | 32.89 | 32.89 | -0.773% | 15 | +2.294% |
| 2026-04-27 | 33.15 | 33.15 | 33.15 | 33.15 | -0.178% | 12 | +1.504% |
| 2026-04-24 | 33.21 | 33.21 | 33.21 | 33.21 | +0.731% | 20 | +1.323% |
| 2026-04-23 | 32.97 | 32.97 | 32.97 | 32.97 | +1.298% | 39 | +2.064% |
| 2026-04-22 | 32.54 | 32.54 | 32.54 | 32.54 | -0.084% | 146 | +3.389% |
| 2026-04-21 | 32.88 | 32.88 | 32.57 | 32.57 | -0.958% | 209 | +3.302% |
| 2026-04-20 | 32.64 | 32.89 | 32.63 | 32.89 | +0.080% | 774 | +2.312% |
| 2026-04-17 | 33.13 | 33.13 | 32.86 | 32.86 | +1.778% | 380 | +2.394% |
| 2026-04-16 | 32.16 | 32.29 | 32.16 | 32.29 | +1.229% | 2,496 | +4.214% |
| 2026-04-15 | 31.94 | 32.15 | 31.89 | 31.89 | -0.409% | 6,029 | +5.495% |
| 2026-04-14 | 32.03 | 32.03 | 32.03 | 32.03 | +0.580% | 18 | +5.064% |
| 2026-04-13 | 31.84 | 31.84 | 31.84 | 31.84 | +0.789% | 8 | +5.673% |
| 2026-04-10 | 31.65 | 31.65 | 31.59 | 31.59 | +0.099% | 155 | +6.507% |
| 2026-04-09 | 31.56 | 31.56 | 31.56 | 31.56 | +0.304% | 9 | +6.613% |
| 2026-04-08 | 31.46 | 31.46 | 31.46 | 31.46 | +3.197% | 91 | +6.938% |
| 2026-04-07 | 30.49 | 30.49 | 30.49 | 30.49 | -0.164% | 23 | +10.357% |
| 2026-04-06 | 30.50 | 30.54 | 30.50 | 30.54 | +0.408% | 301 | +10.176% |
| 2026-04-02 | 30.42 | 30.42 | 30.42 | 30.42 | +0.046% | 7 | +10.625% |
| 2026-04-01 | 30.40 | 30.40 | 30.40 | 30.40 | +0.955% | 12 | +10.676% |
| 2026-03-31 | 29.93 | 30.11 | 29.93 | 30.11 | +2.990% | 268 | +11.733% |
| 2026-03-30 | 29.24 | 29.24 | 29.24 | 29.24 | -0.103% | 13 | +15.074% |
| 2026-03-27 | 29.44 | 29.44 | 29.27 | 29.27 | -1.275% | 159 | +14.956% |
| 2026-03-26 | 30.05 | 30.05 | 29.65 | 29.65 | -1.781% | 122 | +13.490% |
| 2026-03-25 | 30.19 | 30.19 | 30.19 | 30.19 | +0.439% | 18 | +11.469% |
| 2026-03-24 | 29.77 | 30.05 | 29.77 | 30.05 | -0.294% | 172 | +11.958% |
| 2026-03-23 | 30.14 | 30.14 | 30.14 | 30.14 | +1.779% | 63 | +11.629% |
| 2026-03-20 | 29.62 | 29.62 | 29.62 | 29.62 | -2.067% | 53 | +13.615% |
| 2026-03-19 | 30.24 | 30.24 | 30.24 | 30.24 | +0.098% | 23 | +11.266% |
| 2026-03-18 | 30.21 | 30.21 | 30.21 | 30.21 | -1.240% | 11 | +11.375% |
| 2026-03-17 | 30.59 | 30.59 | 30.59 | 30.59 | +0.277% | 13 | +9.994% |
| 2026-03-16 | 30.51 | 30.51 | 30.51 | 30.51 | +1.225% | 10 | +10.299% |
| 2026-03-13 | 30.14 | 30.14 | 30.14 | 30.14 | -0.826% | 6 | +11.650% |
| 2026-03-12 | 30.39 | 30.39 | 30.39 | 30.39 | -2.068% | 67 | +10.728% |
| 2026-03-11 | 31.03 | 31.03 | 31.03 | 31.03 | -0.366% | 6 | +8.438% |
| 2026-03-10 | 31.14 | 31.14 | 31.14 | 31.14 | -0.496% | 16 | +8.042% |
| 2026-03-09 | 31.30 | 31.30 | 31.30 | 31.30 | +0.464% | 14 | +7.506% |
| 2026-03-06 | 31.15 | 31.15 | 31.15 | 31.15 | -1.743% | 40 | +8.005% |
| 2026-03-05 | 31.71 | 31.71 | 31.71 | 31.71 | -2.680% | 12 | +6.123% |
| 2026-03-04 | 32.58 | 32.58 | 32.58 | 32.58 | +0.656% | 17 | +3.278% |
| 2026-03-03 | 32.25 | 32.37 | 32.25 | 32.37 | -1.382% | 2,045 | +3.956% |
| 2026-03-02 | 32.51 | 32.82 | 32.51 | 32.82 | -0.477% | 701 | +2.520% |
| 2026-02-27 | 32.98 | 32.98 | 32.98 | 32.98 | +0.098% | 11 | +2.031% |
| 2026-02-26 | 32.95 | 32.95 | 32.95 | 32.95 | +0.797% | 36 | +2.131% |
| 2026-02-25 | 32.69 | 32.69 | 32.69 | 32.69 | -0.049% | 8 | +2.945% |
| 2026-02-24 | 32.70 | 32.70 | 32.70 | 32.70 | +0.661% | 55 | +2.895% |
| 2026-02-23 | 32.54 | 32.54 | 32.49 | 32.49 | -1.491% | 177 | +3.575% |
| 2026-02-20 | 32.96 | 32.98 | 32.87 | 32.98 | +1.196% | 661 | +2.031% |
| 2026-02-19 | 32.59 | 32.59 | 32.59 | 32.59 | -0.173% | 35 | +3.251% |
| 2026-02-18 | 32.65 | 32.65 | 32.65 | 32.65 | +0.651% | 12 | +3.072% |
| 2026-02-17 | 32.43 | 32.43 | 32.43 | 32.43 | +0.064% | 134 | +3.743% |
| 2026-02-13 | 32.41 | 32.41 | 32.41 | 32.41 | +0.943% | 125 | +3.810% |
| 2026-02-12 | 32.11 | 32.11 | 32.11 | 32.11 | -1.974% | 137 | +4.789% |
| 2026-02-11 | 32.76 | 32.76 | 32.76 | 32.76 | +0.313% | 19 | +2.720% |
| 2026-02-10 | 32.81 | 32.84 | 32.65 | 32.65 | +0.559% | 1,006 | +3.041% |
| 2026-02-09 | 32.29 | 32.47 | 32.29 | 32.47 | +0.931% | 235 | +3.617% |
| 2026-02-06 | 32.17 | 32.17 | 32.17 | 32.17 | +2.135% | 31 | +4.582% |
| 2026-02-05 | 31.50 | 31.50 | 31.50 | 31.50 | -0.446% | 21 | +6.815% |
| 2026-02-04 | 31.63 | 31.73 | 31.59 | 31.64 | +1.528% | 597 | +6.339% |
| 2026-02-03 | 31.17 | 31.17 | 31.17 | 31.17 | +0.900% | 149 | +7.964% |
| 2026-02-02 | 30.89 | 30.89 | 30.89 | 30.89 | +1.511% | 5 | +8.935% |
| 2026-01-30 | 30.43 | 30.43 | 30.43 | 30.43 | -0.815% | 8 | +10.581% |
| 2026-01-29 | 30.68 | 30.68 | 30.68 | 30.68 | +0.395% | 6 | +9.680% |
| 2026-01-28 | 30.56 | 30.56 | 30.56 | 30.56 | -0.556% | 167 | +10.113% |
| 2026-01-27 | 30.73 | 30.73 | 30.73 | 30.73 | +1.057% | 361 | +9.501% |
| 2026-01-26 | 30.41 | 30.41 | 30.41 | 30.41 | +0.639% | 17 | +10.659% |
| 2026-01-23 | 30.21 | 30.21 | 30.21 | 30.21 | -0.074% | 23 | +11.366% |
| 2026-01-22 | 30.24 | 30.24 | 30.24 | 30.24 | +0.149% | 245 | +11.284% |
| 2026-01-21 | 30.19 | 30.19 | 30.19 | 30.19 | +1.831% | 7 | +11.449% |
| 2026-01-20 | 29.92 | 29.92 | 29.65 | 29.65 | -2.080% | 1,079 | +13.489% |
| 2026-01-16 | 30.31 | 30.31 | 30.28 | 30.28 | -0.532% | 136 | +11.129% |
| 2026-01-15 | 30.44 | 30.44 | 30.44 | 30.44 | +0.709% | 10 | +10.538% |
| 2026-01-14 | 30.23 | 30.23 | 30.23 | 30.23 | -0.258% | 16 | +11.321% |
| 2026-01-13 | 30.38 | 30.38 | 30.30 | 30.30 | -0.479% | 170 | +11.034% |
| 2026-01-12 | 30.45 | 30.45 | 30.45 | 30.45 | +0.714% | 14 | +10.501% |
| 2026-01-09 | 30.01 | 30.23 | 30.01 | 30.23 | +0.857% | 288 | +11.291% |
| 2026-01-08 | 29.98 | 29.98 | 29.98 | 29.98 | +0.194% | 105 | +12.245% |
| 2026-01-07 | 30.28 | 30.28 | 29.92 | 29.92 | -0.669% | 183 | +12.463% |
| 2026-01-06 | 30.12 | 30.12 | 30.12 | 30.12 | +0.928% | 101 | +11.710% |
| 2026-01-05 | 29.84 | 29.84 | 29.84 | 29.84 | +0.970% | 338 | +12.747% |
| 2026-01-02 | 29.56 | 29.56 | 29.56 | 29.56 | +0.487% | 34 | +13.840% |
| 2025-12-31 | 29.41 | 29.41 | 29.41 | 29.41 | -0.704% | 8 | +14.394% |
| 2025-12-30 | 29.73 | 29.79 | 29.62 | 29.62 | -1.061% | 512 | +13.589% |
| 2025-12-29 | 29.94 | 29.94 | 29.94 | 29.94 | -0.076% | 8 | +12.383% |
| 2025-12-26 | 29.96 | 29.96 | 29.96 | 29.96 | -0.079% | 6 | +12.298% |
| 2025-12-24 | 29.99 | 29.99 | 29.99 | 29.99 | +0.253% | 8 | +12.209% |
| 2025-12-23 | 29.91 | 29.91 | 29.91 | 29.91 | +0.302% | 15 | +12.493% |
| 2025-12-22 | 28.90 | 29.82 | 28.90 | 29.82 | +0.363% | 1,676 | +12.832% |
| 2025-12-19 | 29.71 | 29.71 | 29.71 | 29.71 | +0.196% | 7 | +13.242% |
| 2025-12-18 | 29.73 | 29.73 | 29.65 | 29.65 | +0.712% | 307 | +13.465% |
| 2025-12-17 | 29.45 | 29.45 | 29.45 | 29.45 | -0.958% | 7 | +14.272% |
| 2025-12-16 | 29.73 | 29.73 | 29.73 | 29.73 | -0.861% | 6 | +13.177% |
| 2025-12-15 | 29.99 | 29.99 | 29.99 | 29.99 | -0.096% | 17 | +12.203% |
| 2025-12-12 | 30.05 | 30.05 | 30.01 | 30.02 | -0.656% | 480 | +12.095% |
| 2025-12-11 | 30.08 | 30.24 | 30.07 | 30.22 | +0.675% | 1,401 | +11.361% |
| 2025-12-10 | 30.01 | 30.01 | 30.01 | 30.01 | +1.624% | 431 | +12.112% |
| 2025-12-09 | 29.53 | 29.53 | 29.53 | 29.53 | -0.120% | 12 | +13.933% |
| 2025-12-08 | 29.57 | 29.57 | 29.57 | 29.57 | +0.086% | 10 | +13.795% |
| 2025-12-05 | 29.54 | 29.54 | 29.54 | 29.54 | +0.334% | 11 | +13.893% |
| 2025-12-04 | 29.54 | 29.54 | 29.43 | 29.45 | +0.103% | 172,529 | +14.273% |
| 2025-12-03 | 29.41 | 29.41 | 29.41 | 29.41 | +1.079% | 39 | +14.390% |
| 2025-12-02 | 29.10 | 29.10 | 29.10 | 29.10 | +0.190% | 52 | +15.624% |
| 2025-12-01 | 29.05 | 29.05 | 29.05 | 29.05 | -0.272% | 66 | +15.843% |
| 2025-11-28 | 29.13 | 29.13 | 29.13 | 29.13 | +0.798% | 6 | +15.528% |
| 2025-11-26 | 28.89 | 28.89 | 28.89 | 28.89 | +1.061% | 9 | +16.450% |
| 2025-11-25 | 28.59 | 28.59 | 28.59 | 28.59 | +1.394% | 9 | +17.685% |
| 2025-11-24 | 28.09 | 28.20 | 28.09 | 28.20 | +0.557% | 628 | +19.326% |
| 2025-11-21 | 28.04 | 28.04 | 28.04 | 28.04 | +2.180% | 44 | +19.991% |
| 2025-11-20 | 27.66 | 27.66 | 27.44 | 27.44 | -1.406% | 1,116 | +22.607% |
| 2025-11-19 | 27.85 | 27.91 | 27.79 | 27.83 | -0.196% | 1,898 | +20.884% |
| 2025-11-18 | 27.93 | 27.93 | 27.89 | 27.89 | -0.997% | 2,842 | +20.646% |
| 2025-11-17 | 28.46 | 28.46 | 28.17 | 28.17 | -1.453% | 223 | +19.443% |
| 2025-11-14 | 28.59 | 28.59 | 28.59 | 28.59 | -0.079% | 114 | +17.708% |
| 2025-11-13 | 28.66 | 28.66 | 28.61 | 28.61 | -1.848% | 107 | +17.615% |
| 2025-11-12 | 29.15 | 29.15 | 29.15 | 29.15 | +0.556% | 6 | +15.442% |
| 2025-11-11 | 28.81 | 28.99 | 28.81 | 28.99 | +0.526% | 306 | +16.083% |
| 2025-11-10 | 28.83 | 28.83 | 28.83 | 28.83 | +0.481% | 6 | +16.695% |
| 2025-11-07 | 28.70 | 28.70 | 28.70 | 28.70 | +0.622% | 12 | +17.255% |
| 2025-11-06 | 28.43 | 28.52 | 28.43 | 28.52 | -0.818% | 258 | +17.984% |
| 2025-11-05 | 28.75 | 28.75 | 28.75 | 28.75 | +0.396% | 6 | +17.020% |
| 2025-11-04 | 28.65 | 28.65 | 28.64 | 28.64 | -0.880% | 371 | +17.483% |
| 2025-11-03 | 28.76 | 28.92 | 28.76 | 28.89 | -0.074% | 176,211 | +16.449% |
| 2025-10-31 | 28.92 | 28.92 | 28.92 | 28.92 | +0.655% | 21 | +16.363% |
| 2025-10-30 | 28.73 | 28.73 | 28.73 | 28.73 | +0.044% | 6 | +17.126% |
| 2025-10-29 | 28.72 | 28.72 | 28.72 | 28.72 | -0.695% | 56 | +17.177% |
| 2025-10-28 | 28.92 | 28.92 | 28.92 | 28.92 | +0.359% | 47 | +16.362% |
| 2025-10-27 | 28.81 | 28.81 | 28.81 | 28.81 | +0.821% | 144 | +16.780% |
| 2025-10-24 | 28.58 | 28.58 | 28.58 | 28.58 | -0.310% | 11 | +17.739% |
| 2025-10-23 | 28.67 | 28.67 | 28.67 | 28.67 | +0.214% | 71 | +17.374% |
| 2025-10-22 | 28.61 | 28.61 | 28.61 | 28.61 | -0.601% | 7 | +17.625% |
| 2025-10-21 | 28.78 | 28.78 | 28.78 | 28.78 | -0.492% | 7 | +16.918% |
| 2025-10-20 | 28.92 | 28.92 | 28.92 | 28.92 | +0.653% | 54 | +16.342% |
| 2025-10-17 | 28.73 | 28.73 | 28.73 | 28.73 | +0.551% | 6 | +17.102% |
| 2025-10-16 | 28.59 | 28.59 | 28.52 | 28.58 | +1.030% | 353 | +17.747% |
| 2025-10-15 | 28.29 | 28.29 | 28.29 | 28.29 | +0.096% | 536 | +18.960% |
| 2025-10-14 | 28.03 | 28.26 | 28.03 | 28.26 | +0.586% | 108 | +19.073% |
| 2025-10-13 | 28.09 | 28.09 | 28.09 | 28.09 | +1.274% | 7 | +19.770% |
| 2025-10-10 | 27.74 | 27.74 | 27.74 | 27.74 | -2.416% | 12 | +21.296% |
| 2025-10-09 | 28.43 | 28.43 | 28.43 | 28.43 | -1.027% | 28 | +18.365% |
| 2025-10-08 | 28.72 | 28.72 | 28.72 | 28.72 | +0.576% | 8 | +17.150% |
| 2025-10-07 | 28.56 | 28.56 | 28.56 | 28.56 | -0.653% | 8 | +17.824% |
| 2025-10-06 | 28.75 | 28.75 | 28.75 | 28.75 | +0.023% | 53 | +17.055% |
| 2025-10-03 | 28.74 | 28.74 | 28.74 | 28.74 | +0.996% | 537 | +17.083% |
| 2025-10-02 | 28.45 | 28.45 | 28.45 | 28.45 | +0.601% | 84 | +18.249% |
| 2025-10-01 | 28.29 | 28.29 | 28.29 | 28.29 | +0.072% | 27 | +18.960% |
| 2025-09-30 | 28.26 | 28.26 | 28.26 | 28.26 | -0.007% | 13 | +19.045% |
| 2025-09-29 | 28.25 | 28.27 | 28.21 | 28.27 | +0.357% | 1,043 | +19.037% |
| 2025-09-26 | 28.12 | 28.17 | 28.12 | 28.17 | +0.510% | 483 | +19.462% |
| 2025-09-25 | 28.02 | 28.02 | 28.02 | 28.02 | -0.501% | 5 | +20.071% |
| 2025-09-24 | 28.16 | 28.16 | 28.16 | 28.16 | -0.495% | 4 | +19.470% |
| 2025-09-23 | 28.30 | 28.30 | 28.30 | 28.30 | +0.345% | 4 | +18.878% |
| 2025-09-22 | 28.21 | 28.21 | 28.21 | 28.21 | +0.065% | 69 | +19.288% |
| 2025-09-19 | 28.19 | 28.19 | 28.19 | 28.19 | -0.760% | 41 | +19.365% |
| 2025-09-18 | 28.40 | 28.40 | 28.40 | 28.40 | +0.768% | 15 | +18.458% |
| 2025-09-17 | 28.33 | 28.33 | 28.19 | 28.19 | -0.303% | 1,050 | +19.368% |
| 2025-09-16 | 28.27 | 28.27 | 28.27 | 28.27 | +0.398% | 39 | +19.006% |
| 2025-09-15 | 28.16 | 28.16 | 28.16 | 28.16 | +0.229% | 127 | +19.479% |
| 2025-09-12 | 28.10 | 28.10 | 28.10 | 28.10 | -0.397% | 9 | +19.753% |
| 2025-09-11 | 28.21 | 28.21 | 28.21 | 28.21 | +0.885% | 6 | +19.277% |
| 2025-09-10 | 27.96 | 27.96 | 27.96 | 27.96 | -0.451% | 14 | +20.332% |
| 2025-09-09 | 28.09 | 28.09 | 28.09 | 28.09 | -0.677% | 18 | +19.790% |
| 2025-09-08 | 28.28 | 28.28 | 28.28 | 28.28 | +0.359% | 3 | +18.978% |
| 2025-09-05 | 28.18 | 28.18 | 28.18 | 28.18 | +0.322% | 3 | +19.405% |
| 2025-09-04 | 28.09 | 28.09 | 28.09 | 28.09 | +0.611% | 64 | +19.790% |
| 2025-09-03 | 27.92 | 27.92 | 27.92 | 27.92 | +0.195% | 70 | +20.521% |
| 2025-09-02 | 27.86 | 27.86 | 27.86 | 27.86 | -0.910% | 23 | +20.756% |
| 2025-08-29 | 28.12 | 28.12 | 28.12 | 28.12 | -0.536% | 130 | +19.657% |
| 2025-08-28 | 28.27 | 28.27 | 28.27 | 28.27 | +0.162% | 11 | +19.016% |
| 2025-08-27 | 28.23 | 28.23 | 28.23 | 28.23 | -0.001% | 5 | +19.209% |
| 2025-08-26 | 28.23 | 28.23 | 28.23 | 28.23 | +0.232% | 11 | +19.209% |
| 2025-08-25 | 28.16 | 28.16 | 28.16 | 28.16 | -1.401% | 4 | +19.485% |
| 2025-08-22 | 28.56 | 28.56 | 28.56 | 28.56 | +1.771% | 322 | +17.812% |
| 2025-08-21 | 28.06 | 28.06 | 28.06 | 28.06 | -0.510% | 8 | +19.898% |
| 2025-08-20 | 28.21 | 28.21 | 28.21 | 28.21 | -0.465% | 32 | +19.287% |
| 2025-08-19 | 28.34 | 28.34 | 28.34 | 28.34 | +0.590% | 71 | +18.732% |
| 2025-08-18 | 28.17 | 28.17 | 28.17 | 28.17 | -0.306% | 34 | +19.432% |
| 2025-08-15 | 28.26 | 28.26 | 28.26 | 28.26 | -0.284% | 6 | +19.067% |
| 2025-08-14 | 28.34 | 28.34 | 28.34 | 28.34 | -0.648% | 21 | +18.729% |
| 2025-08-13 | 28.52 | 28.52 | 28.52 | 28.52 | +0.696% | 5 | +17.959% |
| 2025-08-12 | 28.33 | 28.33 | 28.33 | 28.33 | +1.048% | 11 | +18.781% |
| 2025-08-11 | 28.03 | 28.03 | 28.03 | 28.03 | -0.990% | 104 | +20.026% |
| 2025-08-08 | 28.31 | 28.31 | 28.31 | 28.31 | +0.255% | 3 | +18.838% |
| 2025-08-07 | 28.24 | 28.24 | 28.24 | 28.24 | +0.082% | 59 | +19.141% |
| 2025-08-06 | 28.22 | 28.22 | 28.22 | 28.22 | +0.892% | 53 | +19.239% |
| 2025-08-05 | 27.97 | 27.97 | 27.97 | 27.97 | +0.534% | 19 | +20.303% |
| 2025-08-04 | 27.82 | 27.82 | 27.82 | 27.82 | +1.211% | 21 | +20.945% |
| 2025-08-01 | 27.49 | 27.49 | 27.49 | 27.49 | -1.099% | 93 | +22.409% |
| 2025-07-31 | 27.79 | 27.79 | 27.79 | 27.79 | -0.886% | 16 | +21.064% |
| 2025-07-30 | 28.04 | 28.04 | 28.04 | 28.04 | -0.980% | 132 | +19.991% |
| 2025-07-29 | 28.32 | 28.32 | 28.32 | 28.32 | -1.153% | 28 | +18.815% |
| 2025-07-28 | 28.65 | 28.65 | 28.65 | 28.65 | -0.901% | 9 | +17.444% |
| 2025-07-25 | 28.91 | 28.91 | 28.91 | 28.91 | +0.859% | 44 | +16.386% |
| 2025-07-24 | 28.66 | 28.66 | 28.66 | 28.66 | -1.072% | 47 | +17.385% |
| 2025-07-23 | 28.98 | 28.98 | 28.98 | 28.98 | +0.987% | 3 | +16.127% |
| 2025-07-22 | 28.69 | 28.69 | 28.69 | 28.69 | +0.765% | 99 | +17.273% |
| 2025-07-21 | 28.47 | 28.47 | 28.47 | 28.47 | +0.331% | 24 | +18.169% |
| 2025-07-18 | 28.38 | 28.38 | 28.38 | 28.38 | -0.700% | 49 | +18.561% |
| 2025-07-17 | 28.58 | 28.58 | 28.58 | 28.58 | +1.131% | 60 | +17.731% |
| 2025-07-16 | 28.26 | 28.26 | 28.26 | 28.26 | +0.057% | 3 | +19.063% |
| 2025-07-15 | 28.24 | 28.24 | 28.24 | 28.24 | -0.572% | 36 | +19.131% |
| 2025-07-14 | 28.41 | 28.41 | 28.41 | 28.41 | -0.470% | 14 | +18.449% |
| 2025-07-11 | 28.54 | 28.54 | 28.54 | 28.54 | -0.778% | 22 | +17.892% |
| 2025-07-10 | 28.77 | 28.77 | 28.77 | 28.77 | +0.485% | 11 | +16.974% |
| 2025-07-09 | 28.63 | 28.63 | 28.63 | 28.63 | +0.456% | 10 | +17.541% |
| 2025-07-08 | 28.50 | 28.50 | 28.50 | 28.50 | +1.024% | 11 | +18.077% |
| 2025-07-07 | 28.21 | 28.21 | 28.21 | 28.21 | -1.374% | 16 | +19.287% |
| 2025-07-03 | 28.60 | 28.60 | 28.60 | 28.60 | +0.147% | 91 | +17.648% |
| 2025-07-02 | 28.56 | 28.56 | 28.56 | 28.56 | +0.851% | 4 | +17.822% |
| 2025-07-01 | 28.32 | 28.32 | 28.32 | 28.32 | +0.874% | 4 | +18.824% |
| 2025-06-30 | 28.07 | 28.07 | 28.07 | 28.07 | -0.025% | 51 | +19.863% |
| 2025-06-27 | 28.08 | 28.08 | 28.08 | 28.08 | +1.199% | 4 | +19.832% |
| 2025-06-26 | 27.58 | 27.75 | 27.58 | 27.75 | +0.910% | 306 | +21.270% |
| 2025-06-25 | 27.50 | 27.50 | 27.50 | 27.50 | -0.808% | 18 | +22.374% |
| 2025-06-24 | 27.72 | 27.72 | 27.72 | 27.72 | +0.414% | 5 | +21.385% |
| 2025-06-23 | 27.45 | 27.61 | 27.45 | 27.61 | +0.619% | 17,414 | +21.887% |
| 2025-06-20 | 27.57 | 27.57 | 27.44 | 27.44 | -0.359% | 121 | +22.641% |
| 2025-06-18 | 27.53 | 27.53 | 27.53 | 27.53 | +0.017% | 0 | +22.200% |
| 2025-06-17 | 27.53 | 27.53 | 27.53 | 27.53 | -1.603% | 3 | +22.221% |
| 2025-06-16 | 27.98 | 27.98 | 27.98 | 27.98 | +0.894% | 5 | +20.262% |
| 2025-06-13 | 27.73 | 27.73 | 27.73 | 27.73 | -1.051% | 11,159 | +21.337% |
| 2025-06-12 | 28.03 | 28.03 | 28.03 | 28.03 | +0.654% | 9 | +20.062% |
| 2025-06-11 | 28.05 | 28.10 | 27.84 | 27.84 | -0.746% | 4,018 | +20.848% |
| 2025-06-10 | 28.05 | 28.05 | 28.05 | 28.05 | +0.875% | 3 | +19.947% |
| 2025-06-09 | 27.81 | 27.81 | 27.81 | 27.81 | +0.058% | 96 | +20.996% |
| 2025-06-06 | 27.79 | 27.79 | 27.79 | 27.79 | +0.800% | 14 | +21.065% |
| 2025-06-05 | 27.57 | 27.57 | 27.57 | 27.57 | -1.048% | 64 | +22.034% |
| 2025-06-04 | 27.86 | 27.86 | 27.86 | 27.86 | +0.402% | 10 | +20.755% |
| 2025-06-03 | 27.75 | 27.75 | 27.75 | 27.75 | +0.186% | 33 | +21.241% |
| 2025-06-02 | 27.70 | 27.70 | 27.70 | 27.70 | +0.209% | 3 | +21.467% |
| 2025-05-30 | 27.64 | 27.64 | 27.64 | 27.64 | +0.097% | 0 | +21.721% |
| 2025-05-29 | 27.62 | 27.62 | 27.62 | 27.62 | +0.174% | 205 | +21.840% |
| 2025-05-28 | 27.57 | 27.57 | 27.57 | 27.57 | -0.822% | 6 | +22.051% |
| 2025-05-27 | 27.80 | 27.80 | 27.80 | 27.80 | +1.512% | 39 | +21.048% |
| 2025-05-23 | 27.28 | 27.44 | 27.28 | 27.38 | -0.703% | 657 | +22.878% |
| 2025-05-22 | 27.44 | 27.58 | 27.44 | 27.58 | +0.574% | 17,407 | +22.013% |
| 2025-05-21 | 27.42 | 27.42 | 27.42 | 27.42 | -1.195% | 1 | +22.714% |
| 2025-05-20 | 27.75 | 27.75 | 27.75 | 27.75 | -0.233% | 4 | +21.247% |
| 2025-05-19 | 27.82 | 27.82 | 27.82 | 27.82 | +0.232% | 65 | +20.964% |
| 2025-05-16 | 27.78 | 27.78 | 27.75 | 27.75 | +0.440% | 736 | +21.245% |
| 2025-05-15 | 27.63 | 27.63 | 27.63 | 27.63 | +0.837% | 7 | +21.779% |
| 2025-05-14 | 27.40 | 27.40 | 27.40 | 27.40 | +0.567% | 16 | +22.798% |
| 2025-05-13 | 27.25 | 27.25 | 27.25 | 27.25 | +0.453% | 189 | +23.495% |
| 2025-05-12 | 27.13 | 27.13 | 27.12 | 27.12 | +4.274% | 489 | +24.054% |
| 2025-05-09 | 26.02 | 26.02 | 26.00 | 26.01 | -0.474% | 1,957 | +29.356% |
| 2025-05-08 | 26.14 | 26.14 | 26.14 | 26.14 | +0.942% | 215 | +28.743% |
| 2025-05-07 | 25.83 | 25.89 | 25.83 | 25.89 | +0.101% | 210 | +29.957% |
| 2025-05-06 | 25.87 | 25.87 | 25.87 | 25.87 | -1.223% | 3 | +30.087% |
| 2025-05-05 | 26.18 | 26.19 | 26.18 | 26.19 | -0.137% | 100 | +28.496% |
| 2025-05-02 | 26.09 | 26.22 | 26.09 | 26.22 | +2.803% | 324 | +28.321% |
| 2025-05-01 | 25.51 | 25.51 | 25.51 | 25.51 | -0.281% | 77 | +31.918% |
| 2025-04-30 | 25.58 | 25.58 | 25.58 | 25.58 | +0.311% | 0 | +31.546% |
| 2025-04-29 | 25.50 | 25.50 | 25.50 | 25.50 | +0.073% | 14 | +31.955% |
| 2025-04-28 | 25.48 | 25.48 | 25.48 | 25.48 | +0.408% | 19 | +32.052% |
| 2025-04-25 | 25.38 | 25.38 | 25.38 | 25.38 | +0.145% | 4 | +32.591% |
| 2025-04-24 | 25.34 | 25.34 | 25.34 | 25.34 | +0.898% | 0 | +32.784% |
| 2025-04-23 | 25.11 | 25.11 | 25.11 | 25.11 | +2.028% | 54 | +33.976% |
| 2025-04-22 | 24.62 | 24.62 | 24.62 | 24.62 | +0.645% | 12,088 | +36.694% |
| 2025-04-21 | 24.46 | 24.46 | 24.46 | 24.46 | -1.064% | 2 | +37.576% |
| 2025-04-17 | 24.72 | 24.72 | 24.72 | 24.72 | +1.286% | 0 | +36.111% |
| 2025-04-16 | 24.41 | 24.41 | 24.41 | 24.41 | -1.397% | 1 | +37.862% |
| 2025-04-15 | 24.75 | 24.75 | 24.75 | 24.75 | -0.187% | 45 | +35.937% |
| 2025-04-14 | 24.80 | 24.80 | 24.80 | 24.80 | 0.000% | 4 | +35.682% |