SRVR
Pacer Data & Infrastructure Real Estate ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:50 PM EDT
28.36USD+0.674%(+0.19)68,076
SRVR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.41 | 28.59 | 28.26 | 28.28 | +0.390% | 68,076 | 0.000% |
| 2026-10-01 | 28.35 | 28.35 | 27.94 | 28.17 | -0.565% | 112,166 | +0.390% |
| 2026-09-30 | 28.63 | 28.63 | 28.29 | 28.33 | -0.666% | 87,920 | -0.176% |
| 2026-09-29 | 28.65 | 28.68 | 28.33 | 28.52 | -0.454% | 860,351 | -0.842% |
| 2026-09-28 | 28.86 | 28.98 | 28.60 | 28.65 | -1.198% | 40,452 | -1.291% |
| 2026-09-25 | 29.23 | 29.27 | 28.95 | 29.00 | -0.565% | 62,343 | -2.474% |
| 2026-09-24 | 29.34 | 29.36 | 29.06 | 29.16 | -1.198% | 35,092 | -3.025% |
| 2026-09-23 | 30.03 | 30.03 | 29.52 | 29.52 | -2.201% | 35,651 | -4.187% |
| 2026-09-22 | 30.12 | 30.33 | 30.00 | 30.18 | +0.166% | 38,974 | -6.296% |
| 2026-09-21 | 29.78 | 30.19 | 29.78 | 30.13 | +1.928% | 46,041 | -6.140% |
| 2026-09-18 | 29.72 | 29.72 | 29.42 | 29.56 | -0.839% | 44,275 | -4.330% |
| 2026-09-17 | 29.73 | 29.91 | 29.62 | 29.81 | +1.395% | 224,117 | -5.133% |
| 2026-09-16 | 29.50 | 29.78 | 29.27 | 29.40 | -0.068% | 77,236 | -3.810% |
| 2026-09-15 | 29.38 | 29.48 | 29.19 | 29.42 | +0.136% | 54,330 | -3.875% |
| 2026-09-14 | 29.86 | 29.93 | 29.37 | 29.38 | -3.077% | 79,685 | -3.744% |
| 2026-09-11 | 30.34 | 30.46 | 30.29 | 30.31 | +0.941% | 36,848 | -6.706% |
| 2026-09-10 | 30.48 | 30.54 | 29.99 | 30.03 | -2.246% | 61,797 | -5.828% |
| 2026-09-09 | 30.90 | 30.91 | 30.67 | 30.72 | -0.679% | 27,147 | -7.943% |
| 2026-09-08 | 30.64 | 31.23 | 30.64 | 30.93 | +1.145% | 51,295 | -8.568% |
| 2026-09-04 | 30.44 | 30.68 | 30.44 | 30.58 | +0.315% | 59,673 | -7.521% |
| 2026-09-03 | 30.09 | 30.52 | 30.09 | 30.48 | -0.183% | 42,868 | -7.230% |
| 2026-09-02 | 30.69 | 30.69 | 30.26 | 30.54 | -0.294% | 37,707 | -7.400% |
| 2026-09-01 | 30.83 | 30.97 | 30.55 | 30.63 | -1.732% | 40,039 | -7.672% |
| 2026-08-31 | 31.21 | 31.23 | 30.90 | 31.17 | -0.160% | 67,219 | -9.272% |
| 2026-08-28 | 31.97 | 31.97 | 31.17 | 31.22 | -2.162% | 77,895 | -9.417% |
| 2026-08-27 | 31.95 | 32.09 | 31.83 | 31.91 | -0.031% | 62,559 | -11.376% |
| 2026-08-26 | 32.10 | 32.25 | 31.82 | 31.92 | -0.375% | 23,927 | -11.404% |
| 2026-08-25 | 31.60 | 32.08 | 31.60 | 32.04 | +1.876% | 77,220 | -11.735% |
| 2026-08-24 | 31.60 | 31.60 | 31.05 | 31.45 | -0.726% | 919,714 | -10.079% |
| 2026-08-21 | 31.85 | 32.04 | 31.56 | 31.68 | +0.063% | 1,002,006 | -10.732% |
| 2026-08-20 | 31.67 | 31.77 | 31.61 | 31.66 | -0.189% | 24,654 | -10.676% |
| 2026-08-19 | 31.90 | 31.90 | 31.32 | 31.72 | +0.158% | 51,359 | -10.845% |
| 2026-08-18 | 32.16 | 32.24 | 31.67 | 31.67 | -1.986% | 47,615 | -10.704% |
| 2026-08-17 | 32.55 | 32.55 | 32.26 | 32.31 | -0.793% | 84,482 | -12.478% |
| 2026-08-14 | 32.49 | 32.72 | 32.49 | 32.57 | +0.556% | 51,973 | -13.172% |
| 2026-08-13 | 32.17 | 32.47 | 32.15 | 32.39 | +0.822% | 32,621 | -12.689% |
| 2026-08-12 | 31.93 | 32.20 | 31.91 | 32.13 | +1.362% | 52,030 | -11.971% |
| 2026-08-11 | 31.65 | 31.85 | 31.65 | 31.69 | +0.759% | 55,291 | -10.772% |
| 2026-08-10 | 31.70 | 31.70 | 31.40 | 31.46 | -1.053% | 72,931 | -10.095% |
| 2026-08-07 | 31.67 | 32.03 | 31.63 | 31.79 | +0.957% | 22,559 | -11.041% |
| 2026-08-06 | 31.62 | 31.65 | 31.41 | 31.49 | -0.131% | 40,036 | -10.190% |
| 2026-08-05 | 31.95 | 31.95 | 31.07 | 31.53 | -1.253% | 192,372 | -10.308% |
| 2026-08-04 | 31.39 | 31.96 | 31.20 | 31.93 | +2.340% | 84,754 | -11.431% |
| 2026-08-03 | 30.89 | 31.32 | 30.57 | 31.20 | +1.069% | 89,218 | -9.359% |
| 2026-07-31 | 31.33 | 31.37 | 30.77 | 30.87 | -1.058% | 34,539 | -8.390% |
| 2026-07-30 | 31.14 | 31.32 | 31.02 | 31.20 | +2.128% | 97,397 | -9.359% |
| 2026-07-29 | 30.88 | 30.99 | 30.23 | 30.55 | -1.261% | 156,696 | -7.430% |
| 2026-07-28 | 31.15 | 31.41 | 30.92 | 30.94 | -0.738% | 63,489 | -8.597% |
| 2026-07-27 | 31.60 | 31.60 | 31.01 | 31.17 | -0.953% | 64,288 | -9.272% |
| 2026-07-24 | 31.19 | 32.04 | 31.19 | 31.47 | +2.152% | 42,377 | -10.137% |
| 2026-07-23 | 30.72 | 31.07 | 30.70 | 30.81 | -0.139% | 37,435 | -8.203% |
| 2026-07-22 | 30.78 | 30.97 | 30.77 | 30.85 | +0.685% | 29,512 | -8.331% |
| 2026-07-21 | 30.43 | 30.79 | 30.43 | 30.64 | +1.089% | 52,600 | -7.702% |
| 2026-07-20 | 30.40 | 30.55 | 30.27 | 30.31 | -0.132% | 30,365 | -6.697% |
| 2026-07-17 | 30.19 | 30.50 | 30.01 | 30.35 | +0.099% | 96,421 | -6.820% |
| 2026-07-16 | 30.75 | 30.75 | 30.27 | 30.32 | -1.782% | 59,941 | -6.728% |
| 2026-07-15 | 30.90 | 31.16 | 30.47 | 30.87 | +0.032% | 54,999 | -8.390% |
| 2026-07-14 | 31.08 | 31.11 | 30.65 | 30.86 | -0.355% | 53,431 | -8.360% |
| 2026-07-13 | 31.33 | 31.42 | 30.90 | 30.97 | -1.464% | 40,293 | -8.686% |
| 2026-07-10 | 31.24 | 31.55 | 31.13 | 31.43 | +1.061% | 64,251 | -10.022% |
| 2026-07-09 | 31.02 | 31.27 | 30.94 | 31.10 | +1.007% | 85,942 | -9.068% |
| 2026-07-08 | 30.68 | 31.00 | 30.62 | 30.79 | -0.324% | 84,569 | -8.152% |
| 2026-07-07 | 30.98 | 31.06 | 30.69 | 30.89 | -0.451% | 139,301 | -8.449% |
| 2026-07-06 | 31.19 | 31.20 | 30.84 | 31.03 | -0.321% | 55,387 | -8.862% |
| 2026-07-02 | 31.66 | 31.93 | 30.88 | 31.13 | -1.237% | 173,523 | -9.155% |
| 2026-07-01 | 31.62 | 31.92 | 31.35 | 31.52 | -0.787% | 59,407 | -10.279% |
| 2026-06-30 | 32.08 | 32.10 | 31.60 | 31.77 | -2.186% | 169,691 | -10.985% |
| 2026-06-29 | 32.85 | 32.98 | 32.16 | 32.48 | -0.368% | 167,728 | -12.931% |
| 2026-06-26 | 32.28 | 32.67 | 32.28 | 32.60 | +0.308% | 42,817 | -13.252% |
| 2026-06-25 | 33.18 | 33.23 | 32.20 | 32.50 | -1.274% | 53,578 | -12.985% |
| 2026-06-24 | 33.67 | 33.67 | 32.80 | 32.92 | -1.645% | 100,397 | -14.093% |
| 2026-06-23 | 33.30 | 33.77 | 33.24 | 33.47 | -1.006% | 75,544 | -15.506% |
| 2026-06-22 | 33.41 | 33.90 | 33.41 | 33.81 | +0.805% | 131,345 | -16.356% |
| 2026-06-18 | 33.85 | 33.88 | 33.37 | 33.54 | -0.179% | 37,469 | -15.683% |
| 2026-06-17 | 33.85 | 34.09 | 33.55 | 33.60 | -0.973% | 33,977 | -15.833% |
| 2026-06-16 | 33.83 | 34.09 | 33.83 | 33.93 | +0.385% | 37,760 | -16.652% |
| 2026-06-15 | 34.01 | 34.23 | 33.71 | 33.80 | +0.416% | 64,295 | -16.331% |
| 2026-06-12 | 33.62 | 33.84 | 33.52 | 33.66 | +0.418% | 44,391 | -15.983% |
| 2026-06-11 | 33.05 | 33.57 | 32.89 | 33.52 | +1.299% | 49,830 | -15.632% |
| 2026-06-10 | 33.47 | 33.54 | 33.01 | 33.09 | -1.400% | 47,808 | -14.536% |
| 2026-06-09 | 33.79 | 33.91 | 33.27 | 33.56 | +0.149% | 82,383 | -15.733% |
| 2026-06-08 | 34.10 | 34.10 | 33.46 | 33.51 | -0.887% | 168,996 | -15.607% |
| 2026-06-05 | 34.52 | 34.52 | 33.81 | 33.81 | -2.956% | 54,592 | -16.356% |
| 2026-06-04 | 34.14 | 34.84 | 33.98 | 34.84 | +2.290% | 68,426 | -18.829% |
| 2026-06-03 | 34.60 | 34.79 | 34.06 | 34.06 | -1.788% | 53,581 | -16.970% |
| 2026-06-02 | 34.30 | 34.79 | 34.29 | 34.68 | +0.931% | 142,276 | -18.454% |
| 2026-06-01 | 34.36 | 34.51 | 34.24 | 34.36 | -1.065% | 54,930 | -17.695% |
| 2026-05-29 | 34.71 | 34.75 | 34.45 | 34.73 | -0.287% | 110,751 | -18.572% |
| 2026-05-28 | 34.52 | 35.00 | 34.37 | 34.83 | +0.636% | 60,598 | -18.806% |
| 2026-05-27 | 34.78 | 34.84 | 34.55 | 34.61 | -0.603% | 127,724 | -18.290% |
| 2026-05-26 | 34.74 | 34.91 | 34.69 | 34.82 | +1.368% | 96,874 | -18.782% |
| 2026-05-22 | 34.49 | 34.56 | 34.25 | 34.35 | -0.058% | 35,895 | -17.671% |
| 2026-05-21 | 34.07 | 34.43 | 33.92 | 34.37 | +1.029% | 50,727 | -17.719% |
| 2026-05-20 | 33.71 | 34.05 | 33.51 | 34.02 | +1.190% | 125,373 | -16.872% |
| 2026-05-19 | 33.68 | 33.80 | 33.43 | 33.62 | -0.503% | 111,413 | -15.883% |
| 2026-05-18 | 33.78 | 33.84 | 33.40 | 33.79 | +0.267% | 95,849 | -16.307% |
| 2026-05-15 | 34.04 | 34.04 | 33.59 | 33.70 | -2.545% | 75,244 | -16.083% |
| 2026-05-14 | 34.80 | 34.85 | 34.52 | 34.58 | -0.403% | 55,107 | -18.219% |
| 2026-05-13 | 34.91 | 34.91 | 34.39 | 34.72 | -0.743% | 72,083 | -18.548% |
| 2026-05-12 | 35.06 | 35.11 | 34.63 | 34.98 | -1.075% | 78,896 | -19.154% |
| 2026-05-11 | 35.09 | 35.60 | 35.00 | 35.36 | +1.115% | 130,350 | -20.023% |
| 2026-05-08 | 35.30 | 35.30 | 34.94 | 34.97 | -0.257% | 106,335 | -19.131% |
| 2026-05-07 | 35.80 | 35.80 | 35.04 | 35.06 | -1.903% | 205,619 | -19.338% |
| 2026-05-06 | 35.40 | 35.81 | 35.24 | 35.74 | +2.173% | 72,526 | -20.873% |
| 2026-05-05 | 35.23 | 35.23 | 34.82 | 34.98 | -0.114% | 66,227 | -19.154% |
| 2026-05-04 | 35.10 | 35.26 | 34.90 | 35.02 | -0.652% | 60,499 | -19.246% |
| 2026-05-01 | 35.37 | 35.37 | 35.09 | 35.25 | +0.085% | 40,010 | -19.773% |
| 2026-04-30 | 34.14 | 35.32 | 34.14 | 35.22 | +2.652% | 98,990 | -19.705% |
| 2026-04-29 | 34.35 | 34.40 | 34.13 | 34.31 | -0.551% | 298,391 | -17.575% |
| 2026-04-28 | 34.58 | 34.58 | 34.22 | 34.50 | -0.662% | 300,761 | -18.029% |
| 2026-04-27 | 35.09 | 35.09 | 34.58 | 34.73 | -1.195% | 139,919 | -18.572% |
| 2026-04-24 | 35.33 | 35.47 | 35.08 | 35.15 | -0.284% | 40,045 | -19.545% |
| 2026-04-23 | 35.10 | 35.46 | 34.84 | 35.25 | +0.772% | 115,491 | -19.773% |
| 2026-04-22 | 34.76 | 35.11 | 34.76 | 34.98 | +1.686% | 38,368 | -19.154% |
| 2026-04-21 | 35.19 | 35.29 | 34.40 | 34.40 | -2.328% | 63,683 | -17.791% |
| 2026-04-20 | 35.13 | 35.26 | 35.04 | 35.22 | -0.255% | 142,200 | -19.705% |
| 2026-04-17 | 34.99 | 35.38 | 34.92 | 35.31 | +1.582% | 40,387 | -19.909% |
| 2026-04-16 | 34.50 | 34.76 | 34.36 | 34.76 | +1.667% | 48,794 | -18.642% |
| 2026-04-15 | 34.17 | 34.27 | 34.11 | 34.19 | +0.117% | 67,636 | -17.286% |
| 2026-04-14 | 34.06 | 34.20 | 33.89 | 34.15 | +0.737% | 122,631 | -17.189% |
| 2026-04-13 | 33.35 | 33.90 | 33.24 | 33.90 | +1.264% | 59,769 | -16.578% |
| 2026-04-10 | 33.44 | 33.63 | 33.38 | 33.48 | +0.021% | 74,605 | -15.524% |
| 2026-04-09 | 33.07 | 33.72 | 33.01 | 33.47 | +0.891% | 333,183 | -15.506% |
| 2026-04-08 | 33.07 | 33.18 | 32.82 | 33.17 | +3.026% | 62,704 | -14.754% |
| 2026-04-07 | 32.25 | 32.25 | 31.80 | 32.20 | -0.155% | 83,136 | -12.174% |
| 2026-04-06 | 31.96 | 32.33 | 31.95 | 32.25 | +0.939% | 61,994 | -12.310% |
| 2026-04-02 | 31.06 | 32.03 | 31.06 | 31.95 | +1.493% | 33,105 | -11.487% |
| 2026-04-01 | 31.59 | 31.79 | 31.46 | 31.48 | +0.833% | 26,277 | -10.165% |
| 2026-03-31 | 30.69 | 31.30 | 30.59 | 31.22 | +2.968% | 58,205 | -9.417% |
| 2026-03-30 | 30.82 | 30.82 | 30.18 | 30.32 | -0.585% | 80,791 | -6.728% |
| 2026-03-27 | 30.50 | 30.78 | 30.38 | 30.50 | -0.365% | 56,222 | -7.274% |
| 2026-03-26 | 30.81 | 31.06 | 30.59 | 30.61 | -1.686% | 30,527 | -7.612% |
| 2026-03-25 | 31.36 | 31.42 | 31.08 | 31.14 | +0.435% | 102,134 | -9.170% |
| 2026-03-24 | 31.07 | 31.42 | 31.00 | 31.00 | -1.053% | 82,048 | -8.774% |
| 2026-03-23 | 31.44 | 31.56 | 31.03 | 31.33 | +0.804% | 61,673 | -9.735% |
| 2026-03-20 | 31.96 | 32.02 | 30.89 | 31.08 | -3.147% | 48,443 | -9.009% |
| 2026-03-19 | 31.75 | 32.21 | 31.61 | 32.09 | -0.373% | 42,197 | -11.873% |
| 2026-03-18 | 32.57 | 32.60 | 32.18 | 32.21 | -1.166% | 46,906 | -12.201% |
| 2026-03-17 | 32.70 | 32.79 | 32.58 | 32.59 | +0.061% | 67,033 | -13.225% |
| 2026-03-16 | 32.55 | 32.68 | 32.41 | 32.57 | +1.028% | 65,329 | -13.172% |
| 2026-03-13 | 32.43 | 32.71 | 32.16 | 32.24 | +0.182% | 37,572 | -12.279% |
| 2026-03-12 | 32.22 | 32.43 | 32.07 | 32.18 | -0.863% | 42,488 | -12.119% |
| 2026-03-11 | 32.46 | 32.74 | 32.38 | 32.46 | -0.062% | 92,396 | -12.877% |
| 2026-03-10 | 32.43 | 32.91 | 32.43 | 32.48 | +0.371% | 452,008 | -12.931% |
| 2026-03-09 | 31.63 | 32.43 | 31.45 | 32.36 | +1.062% | 89,483 | -12.608% |
| 2026-03-06 | 31.97 | 32.30 | 31.90 | 32.02 | -0.744% | 89,966 | -11.680% |
| 2026-03-05 | 32.63 | 32.63 | 31.96 | 32.26 | -2.331% | 86,193 | -12.337% |
| 2026-03-04 | 32.82 | 33.10 | 32.56 | 33.03 | +0.517% | 86,574 | -14.381% |
| 2026-03-03 | 32.72 | 33.02 | 32.25 | 32.86 | -2.202% | 74,963 | -13.938% |
| 2026-03-02 | 33.19 | 33.71 | 33.12 | 33.60 | -0.134% | 61,596 | -15.833% |
| 2026-02-27 | 33.08 | 33.65 | 33.08 | 33.65 | +1.066% | 80,779 | -15.946% |
| 2026-02-26 | 33.57 | 33.58 | 32.98 | 33.29 | -0.627% | 88,681 | -15.050% |
| 2026-02-25 | 33.68 | 33.80 | 33.50 | 33.50 | +0.030% | 79,439 | -15.582% |
| 2026-02-24 | 33.14 | 33.49 | 33.10 | 33.49 | +1.224% | 66,572 | -15.557% |
| 2026-02-23 | 32.96 | 33.12 | 32.94 | 33.09 | -0.015% | 48,927 | -14.523% |
| 2026-02-20 | 32.83 | 33.33 | 32.75 | 33.09 | +0.884% | 91,282 | -14.536% |
| 2026-02-19 | 32.68 | 32.87 | 32.66 | 32.80 | +0.061% | 51,917 | -13.780% |
| 2026-02-18 | 33.27 | 33.29 | 32.60 | 32.78 | -1.502% | 74,984 | -13.728% |
| 2026-02-17 | 33.31 | 33.40 | 33.01 | 33.28 | -0.030% | 114,432 | -15.024% |
| 2026-02-13 | 33.08 | 33.40 | 32.91 | 33.29 | +1.093% | 662,407 | -15.050% |
| 2026-02-12 | 32.69 | 33.30 | 32.69 | 32.93 | +3.067% | 161,497 | -14.121% |
| 2026-02-11 | 31.87 | 31.98 | 31.58 | 31.95 | +0.725% | 42,734 | -11.487% |
| 2026-02-10 | 31.63 | 31.83 | 31.43 | 31.72 | +0.507% | 52,145 | -10.845% |
| 2026-02-09 | 31.00 | 31.61 | 30.91 | 31.56 | +1.479% | 113,470 | -10.393% |
| 2026-02-06 | 30.44 | 31.10 | 30.39 | 31.10 | +3.494% | 108,651 | -9.068% |
| 2026-02-05 | 30.25 | 30.29 | 29.90 | 30.05 | -1.669% | 97,805 | -5.890% |
| 2026-02-04 | 30.97 | 30.97 | 30.36 | 30.56 | -0.095% | 63,532 | -7.461% |
| 2026-02-03 | 30.61 | 30.71 | 30.13 | 30.59 | +0.325% | 148,331 | -7.548% |
| 2026-02-02 | 30.72 | 30.88 | 30.47 | 30.49 | -1.119% | 126,339 | -7.248% |
| 2026-01-30 | 31.19 | 31.26 | 30.57 | 30.84 | -1.955% | 56,034 | -8.286% |
| 2026-01-29 | 31.45 | 31.50 | 30.98 | 31.45 | +0.479% | 67,931 | -10.079% |
| 2026-01-28 | 31.14 | 31.42 | 31.09 | 31.30 | +0.517% | 84,160 | -9.649% |
| 2026-01-27 | 30.88 | 31.19 | 30.69 | 31.14 | +0.937% | 76,612 | -9.181% |
| 2026-01-26 | 30.91 | 31.10 | 30.82 | 30.85 | +0.370% | 70,458 | -8.331% |
| 2026-01-23 | 30.66 | 30.89 | 30.47 | 30.74 | +0.462% | 55,947 | -7.992% |
| 2026-01-22 | 30.66 | 30.88 | 30.54 | 30.59 | -0.016% | 60,019 | -7.567% |
| 2026-01-21 | 30.61 | 30.76 | 30.20 | 30.60 | +0.995% | 78,988 | -7.582% |
| 2026-01-20 | 30.62 | 30.81 | 30.23 | 30.30 | -1.788% | 166,005 | -6.662% |
| 2026-01-16 | 30.61 | 30.98 | 30.55 | 30.85 | +0.866% | 93,222 | -8.331% |
| 2026-01-15 | 30.55 | 30.77 | 30.46 | 30.59 | +0.862% | 2,078,317 | -7.536% |
| 2026-01-14 | 30.13 | 30.33 | 30.12 | 30.32 | +0.711% | 89,205 | -6.740% |
| 2026-01-13 | 29.94 | 30.14 | 29.77 | 30.11 | +0.682% | 45,847 | -6.076% |
| 2026-01-12 | 29.75 | 30.02 | 29.61 | 29.91 | +0.965% | 75,396 | -5.436% |
| 2026-01-09 | 29.38 | 29.71 | 29.38 | 29.62 | +1.473% | 51,050 | -4.524% |
| 2026-01-08 | 29.09 | 29.30 | 29.09 | 29.19 | -0.103% | 60,455 | -3.118% |
| 2026-01-07 | 29.66 | 29.73 | 29.22 | 29.22 | -1.217% | 44,946 | -3.217% |
| 2026-01-06 | 29.38 | 29.62 | 29.38 | 29.58 | +0.646% | 158,333 | -4.395% |
| 2026-01-05 | 29.14 | 29.45 | 28.89 | 29.39 | +1.275% | 100,860 | -3.777% |
| 2026-01-02 | 28.83 | 29.07 | 28.68 | 29.02 | +1.327% | 54,950 | -2.550% |
| 2025-12-31 | 28.79 | 28.79 | 28.62 | 28.64 | -0.625% | 94,421 | -1.257% |
| 2025-12-30 | 28.74 | 28.82 | 28.70 | 28.82 | -1.268% | 93,944 | -1.874% |
| 2025-12-29 | 29.08 | 29.32 | 29.08 | 29.19 | +0.154% | 86,001 | -3.118% |
| 2025-12-26 | 29.08 | 29.17 | 29.03 | 29.14 | +0.069% | 69,992 | -2.968% |
| 2025-12-24 | 29.05 | 29.13 | 29.01 | 29.13 | +0.258% | 16,859 | -2.901% |
| 2025-12-23 | 28.89 | 29.05 | 28.83 | 29.05 | +0.311% | 196,779 | -2.651% |
| 2025-12-22 | 28.77 | 29.03 | 28.69 | 28.96 | +0.975% | 88,594 | -2.348% |
| 2025-12-19 | 28.50 | 28.83 | 28.50 | 28.68 | +0.509% | 81,300 | -1.396% |
| 2025-12-18 | 28.83 | 28.95 | 28.45 | 28.54 | -0.661% | 199,460 | -0.894% |
| 2025-12-17 | 28.98 | 29.11 | 28.65 | 28.73 | -1.017% | 80,617 | -1.549% |
| 2025-12-16 | 29.30 | 29.36 | 28.94 | 29.02 | -1.124% | 80,813 | -2.550% |
| 2025-12-15 | 29.52 | 29.52 | 29.22 | 29.35 | -0.204% | 72,031 | -3.646% |
| 2025-12-12 | 29.87 | 29.93 | 29.10 | 29.41 | -1.375% | 81,258 | -3.842% |
| 2025-12-11 | 29.52 | 29.82 | 29.46 | 29.82 | +0.982% | 41,526 | -5.164% |
| 2025-12-10 | 29.58 | 29.73 | 29.43 | 29.53 | -0.257% | 62,472 | -4.233% |
| 2025-12-09 | 29.68 | 29.78 | 29.57 | 29.61 | -0.266% | 58,807 | -4.479% |
| 2025-12-08 | 29.60 | 29.71 | 29.43 | 29.68 | +0.457% | 60,523 | -4.733% |
| 2025-12-05 | 29.00 | 29.70 | 29.00 | 29.55 | +1.932% | 163,670 | -4.298% |
| 2025-12-04 | 28.87 | 29.04 | 28.76 | 28.99 | +0.485% | 653,319 | -2.449% |
| 2025-12-03 | 28.69 | 28.88 | 28.59 | 28.85 | +0.568% | 109,091 | -1.976% |
| 2025-12-02 | 28.83 | 28.83 | 28.61 | 28.69 | -0.427% | 92,501 | -1.419% |
| 2025-12-01 | 29.08 | 29.08 | 28.79 | 28.81 | -1.689% | 59,160 | -1.840% |
| 2025-11-28 | 29.14 | 29.39 | 29.14 | 29.30 | +0.466% | 35,428 | -3.498% |
| 2025-11-26 | 28.96 | 29.30 | 28.96 | 29.17 | +0.722% | 73,855 | -3.048% |
| 2025-11-25 | 29.04 | 29.07 | 28.85 | 28.96 | -0.069% | 206,176 | -2.348% |
| 2025-11-24 | 28.75 | 28.98 | 28.59 | 28.98 | +0.835% | 68,514 | -2.415% |
| 2025-11-21 | 28.72 | 28.98 | 28.45 | 28.74 | +0.630% | 309,475 | -1.601% |
| 2025-11-20 | 29.12 | 29.22 | 28.53 | 28.56 | -0.730% | 81,775 | -0.980% |
| 2025-11-19 | 28.91 | 28.98 | 28.47 | 28.77 | -0.587% | 69,000 | -1.703% |
| 2025-11-18 | 28.83 | 29.07 | 28.71 | 28.94 | -0.069% | 40,076 | -2.281% |
| 2025-11-17 | 29.27 | 29.33 | 28.88 | 28.96 | -0.991% | 78,882 | -2.348% |
| 2025-11-14 | 29.11 | 29.31 | 29.01 | 29.25 | +0.103% | 69,340 | -3.316% |
| 2025-11-13 | 29.92 | 29.92 | 29.17 | 29.22 | -2.808% | 110,333 | -3.217% |
| 2025-11-12 | 30.45 | 30.45 | 30.06 | 30.06 | -1.622% | 43,066 | -5.935% |
| 2025-11-11 | 30.57 | 30.64 | 30.45 | 30.56 | -0.160% | 120,315 | -7.461% |
| 2025-11-10 | 30.49 | 30.74 | 30.42 | 30.61 | +0.489% | 79,179 | -7.609% |
| 2025-11-07 | 30.32 | 30.49 | 30.14 | 30.46 | +0.033% | 231,988 | -7.157% |
| 2025-11-06 | 30.73 | 30.73 | 30.45 | 30.45 | -0.847% | 46,640 | -7.126% |
| 2025-11-05 | 30.81 | 30.83 | 30.60 | 30.71 | -0.375% | 161,485 | -7.913% |
| 2025-11-04 | 30.91 | 31.13 | 30.82 | 30.83 | -0.516% | 36,127 | -8.258% |
| 2025-11-03 | 31.11 | 31.11 | 30.71 | 30.99 | -0.608% | 25,878 | -8.732% |
| 2025-10-31 | 30.85 | 31.22 | 30.85 | 31.18 | +0.230% | 55,439 | -9.287% |
| 2025-10-30 | 30.85 | 31.45 | 30.85 | 31.10 | +0.217% | 74,114 | -9.078% |
| 2025-10-29 | 31.48 | 31.57 | 31.02 | 31.04 | -1.465% | 38,750 | -8.881% |
| 2025-10-28 | 31.91 | 31.91 | 31.41 | 31.50 | -1.953% | 27,082 | -10.215% |
| 2025-10-27 | 32.15 | 32.23 | 32.03 | 32.13 | +0.265% | 46,203 | -11.969% |
| 2025-10-24 | 31.95 | 32.22 | 31.95 | 32.04 | +0.755% | 30,470 | -11.735% |
| 2025-10-23 | 31.63 | 31.84 | 31.43 | 31.80 | +0.927% | 28,047 | -11.069% |
| 2025-10-22 | 31.53 | 31.58 | 31.38 | 31.51 | -0.418% | 30,545 | -10.244% |
| 2025-10-21 | 31.67 | 31.76 | 31.38 | 31.64 | -0.286% | 96,013 | -10.619% |
| 2025-10-20 | 31.64 | 31.74 | 31.55 | 31.73 | +0.733% | 39,894 | -10.875% |
| 2025-10-17 | 31.47 | 31.52 | 31.24 | 31.50 | -0.251% | 45,855 | -10.222% |
| 2025-10-16 | 31.78 | 31.89 | 31.57 | 31.58 | -0.443% | 38,453 | -10.447% |
| 2025-10-15 | 31.49 | 31.83 | 31.46 | 31.72 | +0.954% | 46,341 | -10.844% |
| 2025-10-14 | 30.95 | 31.52 | 30.91 | 31.42 | +1.151% | 57,018 | -9.994% |
| 2025-10-13 | 30.96 | 31.17 | 30.94 | 31.06 | +0.526% | 36,059 | -8.958% |
| 2025-10-10 | 31.60 | 31.60 | 30.81 | 30.90 | -2.094% | 54,984 | -8.479% |
| 2025-10-09 | 31.67 | 31.67 | 31.43 | 31.56 | -0.076% | 46,807 | -10.396% |
| 2025-10-08 | 31.48 | 31.67 | 31.39 | 31.59 | +0.048% | 66,421 | -10.464% |
| 2025-10-07 | 31.83 | 31.83 | 31.42 | 31.57 | -0.866% | 51,411 | -10.421% |
| 2025-10-06 | 31.86 | 31.93 | 31.64 | 31.85 | -0.107% | 41,686 | -11.197% |
| 2025-10-03 | 31.85 | 32.14 | 31.85 | 31.88 | -0.063% | 47,244 | -11.292% |
| 2025-10-02 | 31.84 | 31.96 | 31.74 | 31.90 | +0.346% | 27,575 | -11.348% |
| 2025-10-01 | 31.71 | 31.85 | 31.57 | 31.79 | +0.347% | 31,379 | -11.041% |
| 2025-09-30 | 31.69 | 31.76 | 31.50 | 31.68 | +0.158% | 27,047 | -10.732% |
| 2025-09-29 | 31.84 | 31.84 | 31.57 | 31.63 | -0.221% | 27,722 | -10.591% |
| 2025-09-26 | 31.64 | 31.78 | 31.58 | 31.70 | +0.419% | 28,352 | -10.789% |
| 2025-09-25 | 31.59 | 31.73 | 31.49 | 31.57 | -0.386% | 24,380 | -10.415% |
| 2025-09-24 | 31.94 | 32.01 | 31.67 | 31.69 | -0.565% | 32,980 | -10.760% |
| 2025-09-23 | 32.03 | 32.03 | 31.78 | 31.87 | -0.372% | 51,391 | -11.265% |
| 2025-09-22 | 31.72 | 31.99 | 31.60 | 31.99 | +0.848% | 42,125 | -11.595% |
| 2025-09-19 | 31.83 | 31.87 | 31.69 | 31.72 | -0.564% | 29,578 | -10.845% |
| 2025-09-18 | 31.84 | 32.01 | 31.73 | 31.90 | +0.267% | 22,430 | -11.348% |
| 2025-09-17 | 31.76 | 32.12 | 31.76 | 31.81 | +0.664% | 46,394 | -11.111% |
| 2025-09-16 | 31.70 | 31.70 | 31.42 | 31.61 | -0.363% | 55,137 | -10.520% |
| 2025-09-15 | 31.77 | 31.82 | 31.50 | 31.72 | +0.410% | 69,319 | -10.845% |
| 2025-09-12 | 31.71 | 31.76 | 31.57 | 31.59 | -0.565% | 43,433 | -10.479% |
| 2025-09-11 | 31.05 | 31.79 | 31.05 | 31.77 | +2.915% | 48,841 | -10.985% |
| 2025-09-10 | 30.76 | 31.16 | 30.74 | 30.87 | +0.587% | 63,573 | -8.390% |
| 2025-09-09 | 30.47 | 30.69 | 30.35 | 30.69 | +0.954% | 60,819 | -7.853% |
| 2025-09-08 | 30.65 | 30.65 | 30.27 | 30.40 | -1.170% | 68,345 | -6.974% |
| 2025-09-05 | 30.72 | 30.94 | 30.67 | 30.76 | +1.201% | 77,007 | -8.062% |
| 2025-09-04 | 30.57 | 30.57 | 30.24 | 30.39 | -0.913% | 91,792 | -6.958% |
| 2025-09-03 | 30.81 | 30.89 | 30.52 | 30.68 | -0.856% | 45,201 | -7.808% |
| 2025-09-02 | 31.14 | 31.20 | 30.80 | 30.94 | -2.197% | 431,019 | -8.597% |
| 2025-08-29 | 31.65 | 31.69 | 31.56 | 31.64 | +0.556% | 23,404 | -10.605% |
| 2025-08-28 | 31.42 | 31.59 | 31.40 | 31.46 | +0.223% | 31,488 | -10.108% |
| 2025-08-27 | 31.39 | 31.50 | 31.34 | 31.39 | -0.064% | 58,685 | -9.908% |
| 2025-08-26 | 31.50 | 31.67 | 31.29 | 31.41 | -0.412% | 50,633 | -9.965% |
| 2025-08-25 | 31.76 | 31.76 | 31.54 | 31.54 | -0.661% | 28,128 | -10.336% |
| 2025-08-22 | 31.23 | 31.95 | 31.23 | 31.75 | +2.285% | 65,136 | -10.929% |
| 2025-08-21 | 31.12 | 31.16 | 30.96 | 31.04 | -1.050% | 69,937 | -8.894% |
| 2025-08-20 | 31.25 | 31.37 | 31.12 | 31.37 | +0.803% | 28,161 | -9.850% |
| 2025-08-19 | 31.09 | 31.23 | 30.94 | 31.12 | +0.290% | 34,144 | -9.126% |
| 2025-08-18 | 31.30 | 31.32 | 30.99 | 31.03 | -0.513% | 38,277 | -8.862% |
| 2025-08-15 | 31.13 | 31.35 | 31.13 | 31.19 | +0.419% | 52,933 | -9.330% |
| 2025-08-14 | 31.26 | 31.32 | 30.89 | 31.06 | -1.584% | 49,491 | -8.950% |
| 2025-08-13 | 31.66 | 31.70 | 31.41 | 31.56 | +0.222% | 61,404 | -10.393% |
| 2025-08-12 | 31.44 | 31.57 | 31.19 | 31.49 | +0.064% | 264,019 | -10.194% |
| 2025-08-11 | 31.58 | 31.58 | 31.39 | 31.47 | +0.178% | 28,408 | -10.137% |
| 2025-08-08 | 31.74 | 31.74 | 31.39 | 31.41 | -0.808% | 35,773 | -9.976% |
| 2025-08-07 | 31.57 | 31.68 | 31.41 | 31.67 | +0.545% | 31,058 | -10.704% |
| 2025-08-06 | 31.80 | 31.80 | 31.50 | 31.50 | -0.668% | 36,437 | -10.217% |
| 2025-08-05 | 31.95 | 31.95 | 31.70 | 31.71 | -0.408% | 40,944 | -10.817% |
| 2025-08-04 | 31.76 | 31.92 | 31.70 | 31.84 | +0.696% | 28,216 | -11.181% |
| 2025-08-01 | 31.86 | 32.07 | 31.46 | 31.62 | -0.722% | 39,011 | -10.563% |
| 2025-07-31 | 31.89 | 32.20 | 31.80 | 31.85 | -0.478% | 71,345 | -11.209% |
| 2025-07-30 | 32.38 | 32.47 | 31.84 | 32.00 | -1.378% | 36,722 | -11.633% |
| 2025-07-29 | 32.62 | 32.62 | 32.38 | 32.45 | -0.613% | 26,691 | -12.851% |
| 2025-07-28 | 32.90 | 32.98 | 32.62 | 32.65 | -1.568% | 58,769 | -13.384% |
| 2025-07-25 | 33.20 | 33.20 | 32.91 | 33.17 | -0.181% | 25,140 | -14.742% |
| 2025-07-24 | 33.37 | 33.53 | 33.15 | 33.23 | -1.156% | 82,384 | -14.896% |
| 2025-07-23 | 33.60 | 33.67 | 33.43 | 33.62 | +0.235% | 37,464 | -15.880% |
| 2025-07-22 | 33.12 | 33.54 | 33.10 | 33.54 | +1.544% | 75,729 | -15.683% |
| 2025-07-21 | 33.19 | 33.28 | 33.03 | 33.03 | -0.130% | 111,678 | -14.381% |
| 2025-07-18 | 33.09 | 33.19 | 32.93 | 33.07 | +0.435% | 46,944 | -14.492% |
| 2025-07-17 | 32.68 | 32.99 | 32.68 | 32.93 | +0.787% | 90,759 | -14.121% |
| 2025-07-16 | 32.42 | 32.69 | 32.27 | 32.67 | +1.123% | 54,333 | -13.445% |
| 2025-07-15 | 32.65 | 32.67 | 32.24 | 32.31 | +0.233% | 39,012 | -12.473% |
| 2025-07-14 | 32.01 | 32.29 | 32.01 | 32.23 | +1.114% | 38,006 | -12.269% |
| 2025-07-11 | 31.93 | 32.01 | 31.80 | 31.88 | -0.250% | 27,368 | -11.292% |
| 2025-07-10 | 32.04 | 32.14 | 31.86 | 31.96 | -0.436% | 34,541 | -11.514% |
| 2025-07-09 | 32.13 | 32.13 | 31.85 | 32.10 | +0.313% | 38,294 | -11.900% |
| 2025-07-08 | 32.03 | 32.07 | 31.91 | 32.00 | -0.467% | 39,130 | -11.625% |
| 2025-07-07 | 32.36 | 32.47 | 31.96 | 32.15 | -1.347% | 50,596 | -12.037% |
| 2025-07-03 | 32.47 | 32.64 | 32.38 | 32.59 | +0.459% | 15,701 | -13.222% |
| 2025-07-02 | 32.19 | 32.47 | 32.13 | 32.44 | +0.383% | 27,684 | -12.823% |
| 2025-07-01 | 32.36 | 32.37 | 32.20 | 32.32 | -0.012% | 36,978 | -12.489% |
| 2025-06-30 | 32.11 | 32.36 | 31.90 | 32.32 | +0.905% | 44,045 | -12.500% |
| 2025-06-27 | 31.70 | 32.15 | 31.54 | 32.03 | +1.521% | 43,197 | -11.708% |
| 2025-06-26 | 31.88 | 31.89 | 30.98 | 31.55 | -1.283% | 49,930 | -10.365% |
| 2025-06-25 | 32.67 | 32.67 | 31.96 | 31.96 | -2.591% | 32,488 | -11.514% |
| 2025-06-24 | 32.63 | 32.95 | 32.46 | 32.81 | +0.861% | 35,881 | -13.807% |
| 2025-06-23 | 32.09 | 32.53 | 32.09 | 32.53 | +1.847% | 30,405 | -13.065% |
| 2025-06-20 | 32.18 | 32.26 | 31.94 | 31.94 | +0.125% | 27,212 | -11.459% |
| 2025-06-18 | 31.83 | 32.05 | 31.79 | 31.90 | +0.157% | 31,884 | -11.348% |
| 2025-06-17 | 31.90 | 31.98 | 31.70 | 31.85 | -0.344% | 58,757 | -11.209% |
| 2025-06-16 | 31.92 | 32.14 | 31.88 | 31.96 | +0.788% | 42,419 | -11.514% |
| 2025-06-13 | 31.74 | 31.83 | 31.51 | 31.71 | -1.030% | 33,175 | -10.817% |
| 2025-06-12 | 31.90 | 32.06 | 31.90 | 32.04 | +0.470% | 22,892 | -11.735% |
| 2025-06-11 | 32.07 | 32.14 | 31.77 | 31.89 | -0.313% | 48,051 | -11.320% |
| 2025-06-10 | 31.93 | 32.01 | 31.75 | 31.99 | +0.788% | 40,228 | -11.597% |
| 2025-06-09 | 31.75 | 31.88 | 31.62 | 31.74 | +0.380% | 42,833 | -10.901% |
| 2025-06-06 | 31.73 | 31.76 | 31.62 | 31.62 | -0.409% | 19,949 | -10.563% |
| 2025-06-05 | 31.84 | 31.93 | 31.67 | 31.75 | -0.198% | 20,573 | -10.929% |
| 2025-06-04 | 31.57 | 31.91 | 31.50 | 31.81 | +0.770% | 27,048 | -11.106% |
| 2025-06-03 | 31.43 | 31.57 | 31.30 | 31.57 | +0.222% | 34,276 | -10.421% |
| 2025-06-02 | 31.23 | 31.50 | 31.09 | 31.50 | +0.428% | 31,250 | -10.222% |
| 2025-05-30 | 31.26 | 31.41 | 31.09 | 31.37 | -0.205% | 18,799 | -9.838% |
| 2025-05-29 | 31.33 | 31.45 | 31.20 | 31.43 | +0.996% | 35,097 | -10.022% |
| 2025-05-28 | 31.25 | 31.27 | 31.06 | 31.12 | -1.106% | 45,375 | -9.126% |
| 2025-05-27 | 31.35 | 31.62 | 31.30 | 31.47 | +1.021% | 31,603 | -10.131% |
| 2025-05-23 | 30.99 | 31.26 | 30.92 | 31.15 | +0.161% | 36,290 | -9.213% |
| 2025-05-22 | 31.14 | 31.23 | 30.97 | 31.10 | -0.607% | 57,498 | -9.068% |
| 2025-05-21 | 31.41 | 31.72 | 31.25 | 31.29 | -0.731% | 32,083 | -9.620% |
| 2025-05-20 | 31.49 | 31.56 | 31.38 | 31.52 | -0.125% | 26,113 | -10.280% |
| 2025-05-19 | 31.27 | 31.58 | 31.24 | 31.56 | +0.307% | 25,063 | -10.393% |
| 2025-05-16 | 31.23 | 31.46 | 31.21 | 31.46 | +0.925% | 22,845 | -10.118% |
| 2025-05-15 | 30.67 | 31.18 | 30.65 | 31.18 | +1.613% | 69,135 | -9.286% |
| 2025-05-14 | 30.81 | 30.81 | 30.57 | 30.68 | -0.292% | 35,184 | -7.823% |
| 2025-05-13 | 31.05 | 31.07 | 30.68 | 30.77 | -0.902% | 31,039 | -8.092% |
| 2025-05-12 | 31.60 | 31.60 | 30.94 | 31.05 | -0.449% | 54,860 | -8.921% |
| 2025-05-09 | 31.21 | 31.32 | 31.11 | 31.19 | +0.451% | 38,856 | -9.330% |
| 2025-05-08 | 31.43 | 31.43 | 31.04 | 31.05 | -1.083% | 34,407 | -8.921% |
| 2025-05-07 | 31.64 | 31.65 | 31.28 | 31.39 | -1.196% | 56,836 | -9.908% |
| 2025-05-06 | 31.69 | 31.95 | 31.63 | 31.77 | +0.095% | 65,224 | -10.985% |
| 2025-05-05 | 31.53 | 31.84 | 31.47 | 31.74 | +0.858% | 43,104 | -10.901% |
| 2025-05-02 | 31.33 | 31.51 | 31.28 | 31.47 | +1.680% | 34,100 | -10.137% |
| 2025-05-01 | 30.98 | 31.21 | 30.88 | 30.95 | +0.487% | 53,816 | -8.627% |
| 2025-04-30 | 30.32 | 30.83 | 30.26 | 30.80 | +1.617% | 99,898 | -8.182% |
| 2025-04-29 | 29.87 | 30.43 | 29.87 | 30.31 | +1.780% | 1,142,398 | -6.697% |
| 2025-04-28 | 29.61 | 29.86 | 29.59 | 29.78 | +0.303% | 18,895 | -5.037% |
| 2025-04-25 | 29.52 | 29.76 | 29.43 | 29.69 | +1.158% | 44,329 | -4.749% |
| 2025-04-24 | 29.20 | 29.51 | 29.15 | 29.35 | +0.998% | 30,329 | -3.646% |
| 2025-04-23 | 29.58 | 29.66 | 28.92 | 29.06 | -0.377% | 88,865 | -2.684% |
| 2025-04-22 | 29.04 | 29.28 | 28.90 | 29.17 | +1.426% | 40,045 | -3.051% |
| 2025-04-21 | 29.10 | 29.16 | 28.37 | 28.76 | -1.642% | 38,208 | -1.669% |
| 2025-04-17 | 28.92 | 29.42 | 28.92 | 29.24 | +1.740% | 21,903 | -3.283% |
| 2025-04-16 | 28.71 | 28.96 | 28.54 | 28.74 | -0.104% | 45,675 | -1.601% |
| 2025-04-15 | 28.82 | 29.02 | 28.68 | 28.77 | +0.594% | 31,484 | -1.703% |
| 2025-04-14 | 28.46 | 28.70 | 28.33 | 28.60 | 0.000% | 32,999 | -1.119% |