TRFK
Pacer Data and Digital Revolution ETF
stockNYSEETF
Market OpenOct 5, 2026 10:52:26 AM EDT
103.36USD-0.024%(-0.03)29,290
TRFK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 103.02 | 103.46 | 102.94 | 103.36 | -0.029% | 29,290 | 0.000% |
| 2026-10-02 | 104.05 | 104.42 | 103.00 | 103.39 | +1.273% | 125,953 | -0.029% |
| 2026-10-01 | 101.51 | 102.49 | 100.22 | 102.09 | +1.230% | 161,870 | +1.244% |
| 2026-09-30 | 101.45 | 101.45 | 100.81 | 100.85 | +0.149% | 331,705 | +2.489% |
| 2026-09-29 | 101.28 | 101.81 | 100.54 | 100.70 | +0.569% | 261,694 | +2.642% |
| 2026-09-28 | 100.99 | 100.99 | 98.77 | 100.13 | -1.949% | 104,761 | +3.226% |
| 2026-09-25 | 102.52 | 102.87 | 101.55 | 102.12 | +0.680% | 109,307 | +1.214% |
| 2026-09-24 | 100.69 | 102.15 | 100.25 | 101.43 | -0.656% | 158,078 | +1.903% |
| 2026-09-23 | 103.49 | 103.49 | 101.78 | 102.10 | -1.562% | 144,873 | +1.234% |
| 2026-09-22 | 101.76 | 103.82 | 101.76 | 103.72 | +1.696% | 106,695 | -0.347% |
| 2026-09-21 | 100.24 | 102.51 | 99.90 | 101.99 | +3.585% | 319,682 | +1.343% |
| 2026-09-18 | 97.65 | 98.46 | 96.72 | 98.46 | +1.380% | 101,897 | +4.977% |
| 2026-09-17 | 96.07 | 97.17 | 95.93 | 97.12 | +3.938% | 170,999 | +6.425% |
| 2026-09-16 | 93.93 | 94.80 | 92.56 | 93.44 | +0.527% | 115,447 | +10.616% |
| 2026-09-15 | 93.32 | 93.77 | 92.55 | 92.95 | +0.661% | 103,727 | +11.200% |
| 2026-09-14 | 91.66 | 93.34 | 91.13 | 92.34 | -4.231% | 135,491 | +11.934% |
| 2026-09-11 | 96.92 | 96.92 | 96.05 | 96.42 | +1.250% | 90,685 | +7.198% |
| 2026-09-10 | 95.71 | 96.40 | 95.17 | 95.23 | -2.866% | 129,120 | +8.537% |
| 2026-09-09 | 97.61 | 98.81 | 97.53 | 98.04 | +0.358% | 96,150 | +5.426% |
| 2026-09-08 | 98.05 | 98.47 | 97.10 | 97.69 | +1.803% | 142,263 | +5.804% |
| 2026-09-04 | 94.03 | 95.96 | 93.60 | 95.96 | +3.349% | 144,743 | +7.712% |
| 2026-09-03 | 92.02 | 93.20 | 90.49 | 92.85 | +0.716% | 91,960 | +11.319% |
| 2026-09-02 | 92.02 | 92.33 | 91.09 | 92.19 | +0.294% | 85,549 | +12.116% |
| 2026-09-01 | 92.69 | 92.73 | 91.22 | 91.92 | -2.482% | 95,496 | +12.446% |
| 2026-08-31 | 93.43 | 94.26 | 93.15 | 94.26 | +0.996% | 111,235 | +9.654% |
| 2026-08-28 | 94.78 | 94.99 | 92.97 | 93.33 | -2.201% | 131,038 | +10.747% |
| 2026-08-27 | 95.65 | 95.74 | 94.23 | 95.43 | +2.481% | 213,661 | +8.310% |
| 2026-08-26 | 91.56 | 93.27 | 91.56 | 93.12 | +0.932% | 98,318 | +10.997% |
| 2026-08-25 | 92.52 | 93.63 | 91.57 | 92.26 | +1.463% | 122,032 | +12.031% |
| 2026-08-24 | 92.17 | 92.17 | 89.90 | 90.93 | -2.925% | 143,102 | +13.670% |
| 2026-08-21 | 94.88 | 94.88 | 92.95 | 93.67 | +0.118% | 119,275 | +10.345% |
| 2026-08-20 | 93.14 | 94.05 | 92.62 | 93.56 | +0.419% | 107,798 | +10.475% |
| 2026-08-19 | 96.25 | 96.25 | 92.13 | 93.17 | -1.968% | 181,767 | +10.937% |
| 2026-08-18 | 96.83 | 97.39 | 94.47 | 95.04 | -4.922% | 132,196 | +8.754% |
| 2026-08-17 | 100.16 | 101.03 | 99.87 | 99.96 | +0.715% | 99,327 | +3.401% |
| 2026-08-14 | 99.90 | 99.90 | 98.16 | 99.25 | -0.261% | 78,500 | +4.141% |
| 2026-08-13 | 97.68 | 102.45 | 97.44 | 99.51 | +1.717% | 88,557 | +3.869% |
| 2026-08-12 | 97.73 | 98.17 | 97.02 | 97.83 | +3.240% | 144,655 | +5.653% |
| 2026-08-11 | 95.02 | 95.02 | 93.86 | 94.76 | +0.541% | 111,403 | +9.076% |
| 2026-08-10 | 94.52 | 95.69 | 94.03 | 94.25 | -0.486% | 102,190 | +9.666% |
| 2026-08-07 | 95.90 | 95.90 | 93.14 | 94.71 | +0.451% | 151,871 | +9.133% |
| 2026-08-06 | 92.92 | 95.72 | 91.36 | 94.28 | -1.334% | 167,549 | +9.625% |
| 2026-08-05 | 96.73 | 97.49 | 95.35 | 95.56 | -1.169% | 137,510 | +8.162% |
| 2026-08-04 | 94.26 | 97.16 | 93.52 | 96.69 | +6.171% | 212,134 | +6.898% |
| 2026-08-03 | 87.77 | 91.36 | 86.79 | 91.07 | +2.154% | 192,592 | +13.495% |
| 2026-07-31 | 92.13 | 92.72 | 88.25 | 89.15 | +0.485% | 95,213 | +15.939% |
| 2026-07-30 | 86.11 | 88.75 | 85.32 | 88.72 | +8.090% | 130,253 | +16.501% |
| 2026-07-29 | 85.48 | 85.79 | 81.84 | 82.08 | -4.050% | 352,356 | +25.926% |
| 2026-07-28 | 86.36 | 86.37 | 83.18 | 85.55 | -4.226% | 332,095 | +20.825% |
| 2026-07-27 | 92.25 | 92.42 | 87.59 | 89.32 | -1.684% | 243,972 | +15.719% |
| 2026-07-24 | 93.83 | 94.08 | 90.46 | 90.85 | -4.167% | 130,161 | +13.770% |
| 2026-07-23 | 94.67 | 95.81 | 93.56 | 94.80 | -0.629% | 151,780 | +9.030% |
| 2026-07-22 | 93.64 | 96.21 | 93.50 | 95.40 | 0.000% | 135,335 | +8.344% |
| 2026-07-21 | 93.89 | 95.40 | 93.16 | 95.40 | +5.055% | 171,350 | +8.344% |
| 2026-07-20 | 91.99 | 93.43 | 90.53 | 90.81 | +0.609% | 226,334 | +13.820% |
| 2026-07-17 | 87.61 | 92.12 | 86.56 | 90.26 | -0.287% | 245,149 | +14.514% |
| 2026-07-16 | 92.72 | 92.87 | 90.09 | 90.52 | -4.896% | 228,963 | +14.185% |
| 2026-07-15 | 99.20 | 99.20 | 93.08 | 95.18 | -2.957% | 233,849 | +8.594% |
| 2026-07-14 | 98.75 | 98.75 | 96.84 | 98.08 | +2.712% | 204,940 | +5.383% |
| 2026-07-13 | 97.20 | 97.26 | 95.00 | 95.49 | -4.928% | 203,670 | +8.242% |
| 2026-07-10 | 99.96 | 101.11 | 99.51 | 100.44 | -0.947% | 231,147 | +2.907% |
| 2026-07-09 | 100.88 | 102.66 | 100.43 | 101.40 | +4.011% | 205,937 | +1.933% |
| 2026-07-08 | 94.63 | 97.69 | 94.63 | 97.49 | +1.764% | 134,206 | +6.021% |
| 2026-07-07 | 96.55 | 96.55 | 93.37 | 95.80 | -4.257% | 137,330 | +7.891% |
| 2026-07-06 | 99.12 | 101.80 | 98.73 | 100.06 | +3.560% | 155,269 | +3.298% |
| 2026-07-02 | 101.16 | 102.09 | 95.13 | 96.62 | -4.911% | 250,075 | +6.976% |
| 2026-07-01 | 103.35 | 103.60 | 101.60 | 101.61 | -4.770% | 146,956 | +1.722% |
| 2026-06-30 | 103.91 | 107.10 | 103.91 | 106.70 | +2.923% | 202,282 | -3.130% |
| 2026-06-29 | 101.76 | 103.67 | 97.78 | 103.67 | +2.350% | 200,728 | -0.299% |
| 2026-06-26 | 102.25 | 103.24 | 100.96 | 101.29 | -4.452% | 214,593 | +2.044% |
| 2026-06-25 | 108.11 | 108.20 | 102.81 | 106.01 | +3.525% | 181,081 | -2.500% |
| 2026-06-24 | 104.25 | 104.25 | 100.26 | 102.40 | -0.967% | 187,057 | +0.937% |
| 2026-06-23 | 103.24 | 105.59 | 102.73 | 103.40 | -6.989% | 209,637 | -0.039% |
| 2026-06-22 | 111.39 | 111.89 | 109.89 | 111.17 | +1.732% | 203,290 | -7.025% |
| 2026-06-18 | 108.25 | 109.72 | 107.84 | 109.28 | +4.431% | 186,409 | -5.415% |
| 2026-06-17 | 105.19 | 107.47 | 104.10 | 104.64 | +1.543% | 166,498 | -1.223% |
| 2026-06-16 | 106.15 | 107.16 | 102.75 | 103.05 | -2.884% | 210,869 | +0.301% |
| 2026-06-15 | 105.08 | 106.12 | 104.24 | 106.11 | +4.945% | 280,114 | -2.592% |
| 2026-06-12 | 99.16 | 101.63 | 98.55 | 101.11 | +1.485% | 154,058 | +2.225% |
| 2026-06-11 | 94.71 | 99.69 | 94.63 | 99.63 | +6.249% | 233,615 | +3.744% |
| 2026-06-10 | 95.33 | 97.45 | 93.28 | 93.77 | -3.370% | 250,724 | +10.227% |
| 2026-06-09 | 100.96 | 101.05 | 92.00 | 97.04 | -2.168% | 317,754 | +6.513% |
| 2026-06-08 | 99.57 | 100.47 | 97.88 | 99.19 | +3.162% | 215,705 | +4.204% |
| 2026-06-05 | 101.96 | 101.96 | 95.56 | 96.15 | -9.009% | 340,646 | +7.499% |
| 2026-06-04 | 103.18 | 106.50 | 101.95 | 105.67 | -2.930% | 239,378 | -2.186% |
| 2026-06-03 | 110.08 | 115.58 | 106.82 | 108.86 | -0.064% | 238,946 | -5.052% |
| 2026-06-02 | 107.68 | 109.01 | 107.20 | 108.93 | +2.090% | 222,396 | -5.113% |
| 2026-06-01 | 102.98 | 107.07 | 102.72 | 106.70 | +4.138% | 407,114 | -3.130% |
| 2026-05-29 | 101.06 | 102.62 | 100.56 | 102.46 | +2.655% | 232,846 | +0.878% |
| 2026-05-28 | 98.24 | 100.50 | 97.30 | 99.81 | +2.359% | 150,447 | +3.557% |
| 2026-05-27 | 99.25 | 99.25 | 96.11 | 97.51 | -1.166% | 210,225 | +5.999% |
| 2026-05-26 | 97.05 | 98.81 | 96.87 | 98.66 | +4.369% | 129,181 | +4.764% |
| 2026-05-22 | 93.84 | 95.29 | 93.65 | 94.53 | +1.394% | 134,663 | +9.341% |
| 2026-05-21 | 90.88 | 93.23 | 90.88 | 93.23 | +2.597% | 150,765 | +10.866% |
| 2026-05-20 | 89.22 | 91.07 | 89.11 | 90.87 | +3.179% | 153,945 | +13.745% |
| 2026-05-19 | 87.02 | 88.92 | 85.59 | 88.07 | -1.905% | 172,380 | +17.361% |
| 2026-05-18 | 91.47 | 91.47 | 87.35 | 89.78 | -0.455% | 128,254 | +15.126% |
| 2026-05-15 | 90.29 | 91.11 | 89.14 | 90.19 | -2.823% | 416,904 | +14.603% |
| 2026-05-14 | 90.87 | 92.94 | 90.87 | 92.81 | +2.689% | 125,302 | +11.367% |
| 2026-05-13 | 90.08 | 90.80 | 88.40 | 90.38 | +1.346% | 137,723 | +14.362% |
| 2026-05-12 | 89.92 | 90.28 | 86.77 | 89.18 | -2.129% | 193,136 | +15.900% |
| 2026-05-11 | 89.78 | 91.12 | 89.63 | 91.12 | +1.526% | 137,417 | +13.433% |
| 2026-05-08 | 87.05 | 89.75 | 86.99 | 89.75 | +3.853% | 101,526 | +15.164% |
| 2026-05-07 | 87.55 | 88.00 | 85.62 | 86.42 | -1.053% | 175,365 | +19.602% |
| 2026-05-06 | 86.22 | 87.34 | 84.95 | 87.34 | +3.056% | 150,409 | +18.342% |
| 2026-05-05 | 84.05 | 85.02 | 83.87 | 84.75 | +2.746% | 162,120 | +21.959% |
| 2026-05-04 | 83.11 | 83.28 | 81.97 | 82.48 | -0.441% | 69,966 | +25.308% |
| 2026-05-01 | 81.29 | 83.03 | 81.25 | 82.85 | +1.869% | 162,387 | +24.756% |
| 2026-04-30 | 80.82 | 81.33 | 79.43 | 81.33 | +1.637% | 118,000 | +27.087% |
| 2026-04-29 | 79.20 | 80.02 | 78.74 | 80.02 | +2.262% | 86,370 | +29.168% |
| 2026-04-28 | 77.80 | 78.69 | 77.21 | 78.25 | -2.807% | 94,601 | +32.089% |
| 2026-04-27 | 80.60 | 80.60 | 79.36 | 80.51 | -0.519% | 60,448 | +28.382% |
| 2026-04-24 | 80.41 | 80.93 | 79.19 | 80.93 | +3.770% | 99,376 | +27.715% |
| 2026-04-23 | 78.01 | 78.98 | 76.85 | 77.99 | -0.751% | 123,196 | +32.530% |
| 2026-04-22 | 77.68 | 78.58 | 76.98 | 78.58 | +2.358% | 123,196 | +31.535% |
| 2026-04-21 | 76.12 | 77.07 | 76.09 | 76.77 | +1.280% | 95,692 | +34.636% |
| 2026-04-20 | 75.46 | 75.80 | 74.77 | 75.80 | +0.464% | 85,684 | +36.359% |
| 2026-04-17 | 75.24 | 75.46 | 74.76 | 75.45 | +1.753% | 113,507 | +36.991% |
| 2026-04-16 | 73.01 | 74.15 | 72.27 | 74.15 | +2.107% | 85,283 | +39.393% |
| 2026-04-15 | 72.01 | 72.62 | 71.44 | 72.62 | +1.198% | 70,823 | +42.330% |
| 2026-04-14 | 71.38 | 71.76 | 70.71 | 71.76 | +1.903% | 86,291 | +44.036% |
| 2026-04-13 | 68.20 | 70.56 | 68.20 | 70.42 | +2.923% | 135,470 | +46.776% |
| 2026-04-10 | 68.40 | 68.85 | 68.01 | 68.42 | +0.766% | 59,035 | +51.067% |
| 2026-04-09 | 68.18 | 68.27 | 67.32 | 67.90 | -0.440% | 102,725 | +52.224% |
| 2026-04-08 | 68.39 | 68.64 | 67.22 | 68.20 | +4.074% | 126,081 | +51.554% |
| 2026-04-07 | 64.37 | 66.00 | 63.59 | 65.53 | +1.487% | 66,234 | +57.729% |
| 2026-04-06 | 64.57 | 64.69 | 63.96 | 64.57 | +0.584% | 82,920 | +60.074% |
| 2026-04-02 | 61.98 | 64.20 | 61.76 | 64.19 | +1.079% | 139,039 | +61.009% |
| 2026-04-01 | 63.02 | 63.99 | 63.02 | 63.51 | +2.040% | 76,378 | +62.746% |
| 2026-03-31 | 60.27 | 62.24 | 60.17 | 62.24 | +4.711% | 119,795 | +66.067% |
| 2026-03-30 | 61.45 | 61.63 | 58.82 | 59.44 | -2.156% | 102,615 | +73.890% |
| 2026-03-27 | 61.53 | 61.53 | 60.55 | 60.75 | -2.519% | 61,850 | +70.140% |
| 2026-03-26 | 63.84 | 64.20 | 62.32 | 62.32 | -3.664% | 77,861 | +65.854% |
| 2026-03-25 | 64.37 | 65.00 | 64.15 | 64.69 | +2.131% | 67,396 | +59.777% |
| 2026-03-24 | 63.25 | 63.56 | 62.45 | 63.34 | -0.643% | 62,627 | +63.183% |
| 2026-03-23 | 63.58 | 64.52 | 63.16 | 63.75 | +2.196% | 161,228 | +62.133% |
| 2026-03-20 | 64.14 | 64.14 | 61.96 | 62.38 | -2.978% | 87,528 | +65.694% |
| 2026-03-19 | 62.81 | 64.63 | 62.59 | 64.30 | +1.125% | 154,676 | +60.759% |
| 2026-03-18 | 63.89 | 65.22 | 63.49 | 63.58 | -0.749% | 89,426 | +62.567% |
| 2026-03-17 | 64.11 | 64.31 | 63.67 | 64.06 | +0.376% | 63,192 | +61.349% |
| 2026-03-16 | 63.82 | 64.32 | 63.58 | 63.82 | +1.237% | 72,843 | +61.955% |
| 2026-03-13 | 63.81 | 64.43 | 62.68 | 63.04 | -0.474% | 85,664 | +63.959% |
| 2026-03-12 | 64.00 | 64.42 | 63.27 | 63.34 | -2.057% | 152,784 | +63.183% |
| 2026-03-11 | 64.68 | 65.28 | 64.23 | 64.67 | +1.047% | 101,911 | +59.827% |
| 2026-03-10 | 64.04 | 64.83 | 63.73 | 64.00 | +0.313% | 92,278 | +61.500% |
| 2026-03-09 | 61.56 | 63.88 | 61.40 | 63.80 | +2.162% | 162,687 | +62.006% |
| 2026-03-06 | 62.63 | 63.77 | 62.17 | 62.45 | -1.854% | 113,469 | +65.508% |
| 2026-03-05 | 63.03 | 64.15 | 62.34 | 63.63 | +0.474% | 181,385 | +62.439% |
| 2026-03-04 | 62.20 | 63.52 | 62.10 | 63.33 | +2.559% | 150,099 | +63.209% |
| 2026-03-03 | 61.20 | 62.10 | 60.31 | 61.75 | -2.418% | 224,962 | +67.385% |
| 2026-03-02 | 61.88 | 63.30 | 61.88 | 63.28 | +0.301% | 237,102 | +63.338% |
| 2026-02-27 | 62.22 | 63.09 | 62.22 | 63.09 | -0.942% | 80,474 | +63.829% |
| 2026-02-26 | 64.40 | 64.40 | 62.55 | 63.69 | -1.271% | 87,339 | +62.286% |
| 2026-02-25 | 63.93 | 64.77 | 63.76 | 64.51 | +1.751% | 74,585 | +60.223% |
| 2026-02-24 | 62.78 | 63.59 | 62.11 | 63.40 | +1.246% | 80,609 | +63.028% |
| 2026-02-23 | 63.65 | 63.69 | 62.09 | 62.62 | -2.034% | 78,759 | +65.059% |
| 2026-02-20 | 64.13 | 65.14 | 63.84 | 63.92 | -1.160% | 87,850 | +61.702% |
| 2026-02-19 | 64.47 | 64.67 | 63.96 | 64.67 | 0.000% | 65,306 | +59.827% |
| 2026-02-18 | 64.39 | 65.25 | 63.88 | 64.67 | -0.108% | 65,382 | +59.827% |
| 2026-02-17 | 64.40 | 65.05 | 63.46 | 64.74 | -0.568% | 88,950 | +59.654% |
| 2026-02-13 | 64.34 | 65.66 | 63.75 | 65.11 | +1.150% | 144,300 | +58.747% |
| 2026-02-12 | 66.28 | 66.61 | 64.20 | 64.37 | -2.720% | 156,756 | +60.572% |
| 2026-02-11 | 66.99 | 66.99 | 65.00 | 66.17 | +0.136% | 209,756 | +56.204% |
| 2026-02-10 | 66.72 | 66.98 | 65.94 | 66.08 | -0.392% | 148,704 | +56.416% |
| 2026-02-09 | 64.19 | 66.68 | 64.03 | 66.34 | +2.980% | 86,700 | +55.803% |
| 2026-02-06 | 62.26 | 64.52 | 62.08 | 64.42 | +5.937% | 142,463 | +60.447% |
| 2026-02-05 | 61.79 | 62.57 | 60.58 | 60.81 | -2.077% | 142,906 | +69.972% |
| 2026-02-04 | 63.78 | 63.78 | 61.06 | 62.10 | -3.541% | 232,563 | +66.441% |
| 2026-02-03 | 65.80 | 66.06 | 63.18 | 64.38 | -1.258% | 121,498 | +60.547% |
| 2026-02-02 | 64.41 | 66.08 | 64.41 | 65.20 | +0.742% | 105,000 | +58.528% |
| 2026-01-30 | 65.64 | 66.18 | 64.40 | 64.72 | -2.339% | 73,535 | +59.703% |
| 2026-01-29 | 66.72 | 66.80 | 64.54 | 66.27 | -1.193% | 102,427 | +55.968% |
| 2026-01-28 | 67.08 | 67.66 | 66.77 | 67.07 | +1.238% | 185,954 | +54.108% |
| 2026-01-27 | 66.29 | 66.51 | 65.65 | 66.25 | +0.837% | 119,474 | +56.015% |
| 2026-01-26 | 65.29 | 65.95 | 65.11 | 65.70 | +0.922% | 77,343 | +57.321% |
| 2026-01-23 | 65.39 | 65.55 | 62.71 | 65.10 | -1.483% | 295,091 | +58.771% |
| 2026-01-22 | 66.29 | 66.67 | 65.56 | 66.08 | +1.319% | 171,620 | +56.416% |
| 2026-01-21 | 64.50 | 65.59 | 64.23 | 65.22 | +2.002% | 241,815 | +58.479% |
| 2026-01-20 | 64.28 | 65.24 | 63.80 | 63.94 | -2.322% | 249,187 | +61.652% |
| 2026-01-16 | 65.90 | 65.90 | 65.00 | 65.46 | +0.260% | 210,708 | +57.898% |
| 2026-01-15 | 65.89 | 66.25 | 65.18 | 65.29 | +0.678% | 170,008 | +58.309% |
| 2026-01-14 | 65.50 | 65.56 | 64.28 | 64.85 | -1.593% | 153,535 | +59.383% |
| 2026-01-13 | 65.31 | 66.16 | 65.28 | 65.90 | +1.198% | 110,113 | +56.844% |
| 2026-01-12 | 63.76 | 65.23 | 63.76 | 65.12 | +1.008% | 69,118 | +58.722% |
| 2026-01-09 | 63.76 | 64.70 | 63.45 | 64.47 | +1.624% | 114,852 | +60.323% |
| 2026-01-08 | 64.75 | 64.75 | 63.14 | 63.44 | -2.475% | 113,671 | +62.926% |
| 2026-01-07 | 64.89 | 65.33 | 64.48 | 65.05 | +0.247% | 159,232 | +58.893% |
| 2026-01-06 | 64.93 | 65.07 | 64.20 | 64.89 | +0.062% | 189,895 | +59.285% |
| 2026-01-05 | 66.02 | 66.31 | 64.56 | 64.85 | +0.170% | 106,536 | +59.383% |
| 2026-01-02 | 64.93 | 65.60 | 64.44 | 64.74 | +1.062% | 370,030 | +59.654% |
| 2025-12-31 | 64.77 | 64.77 | 63.85 | 64.06 | -0.959% | 76,276 | +61.349% |
| 2025-12-30 | 64.73 | 65.06 | 64.58 | 64.68 | -0.139% | 82,725 | +59.802% |
| 2025-12-29 | 64.53 | 65.30 | 64.21 | 64.77 | -0.522% | 124,226 | +59.580% |
| 2025-12-26 | 65.02 | 65.11 | 64.59 | 65.11 | +0.432% | 51,554 | +58.747% |
| 2025-12-24 | 64.70 | 64.84 | 64.49 | 64.83 | -0.031% | 45,943 | +59.432% |
| 2025-12-23 | 64.34 | 64.85 | 63.98 | 64.85 | +0.108% | 163,303 | +59.383% |
| 2025-12-22 | 65.18 | 65.18 | 64.37 | 64.78 | +0.856% | 172,505 | +59.555% |
| 2025-12-19 | 63.15 | 64.44 | 63.15 | 64.23 | +2.966% | 116,959 | +60.922% |
| 2025-12-18 | 62.97 | 63.17 | 62.19 | 62.38 | +1.250% | 135,423 | +65.694% |
| 2025-12-17 | 63.77 | 64.23 | 61.51 | 61.61 | -3.342% | 302,786 | +67.765% |
| 2025-12-16 | 63.35 | 64.27 | 63.11 | 63.74 | +0.378% | 326,466 | +62.159% |
| 2025-12-15 | 64.96 | 64.99 | 63.42 | 63.50 | -1.550% | 167,603 | +62.772% |
| 2025-12-12 | 66.78 | 66.78 | 64.26 | 64.50 | -4.600% | 227,976 | +60.248% |
| 2025-12-11 | 67.18 | 67.67 | 66.00 | 67.61 | -1.529% | 280,234 | +52.877% |
| 2025-12-10 | 68.14 | 68.84 | 67.63 | 68.66 | +0.557% | 221,196 | +50.539% |
| 2025-12-09 | 68.01 | 68.31 | 67.55 | 68.28 | +0.353% | 290,153 | +51.377% |
| 2025-12-08 | 68.13 | 68.60 | 67.58 | 68.04 | +0.487% | 104,359 | +51.911% |
| 2025-12-05 | 67.57 | 68.04 | 67.15 | 67.71 | +0.804% | 125,147 | +52.651% |
| 2025-12-04 | 67.22 | 67.38 | 66.66 | 67.17 | -0.045% | 231,619 | +53.878% |
| 2025-12-03 | 66.63 | 67.39 | 65.80 | 67.20 | +0.719% | 507,490 | +53.810% |
| 2025-12-02 | 66.99 | 67.75 | 66.41 | 66.72 | +0.846% | 179,364 | +54.916% |
| 2025-12-01 | 65.89 | 66.48 | 65.41 | 66.16 | -0.869% | 120,070 | +56.227% |
| 2025-11-28 | 66.26 | 66.74 | 65.91 | 66.74 | +1.152% | 33,470 | +54.870% |
| 2025-11-26 | 65.84 | 66.31 | 65.11 | 65.98 | +1.586% | 129,894 | +56.654% |
| 2025-11-25 | 64.36 | 65.11 | 62.70 | 64.95 | -0.077% | 198,349 | +59.138% |
| 2025-11-24 | 63.44 | 65.16 | 63.39 | 65.00 | +3.372% | 242,101 | +59.015% |
| 2025-11-21 | 63.42 | 64.56 | 61.26 | 62.88 | -0.836% | 479,525 | +64.377% |
| 2025-11-20 | 68.14 | 68.15 | 63.24 | 63.41 | -4.128% | 640,628 | +63.003% |
| 2025-11-19 | 65.71 | 66.94 | 65.39 | 66.14 | +0.608% | 153,934 | +56.275% |
| 2025-11-18 | 66.00 | 66.85 | 64.83 | 65.74 | -1.543% | 299,177 | +57.225% |
| 2025-11-17 | 67.16 | 68.02 | 66.10 | 66.77 | -1.446% | 121,995 | +54.800% |
| 2025-11-14 | 65.97 | 68.47 | 65.45 | 67.75 | +0.326% | 296,329 | +52.561% |
| 2025-11-13 | 69.32 | 69.52 | 66.97 | 67.53 | -3.280% | 128,245 | +53.058% |
| 2025-11-12 | 70.65 | 70.68 | 69.46 | 69.82 | 0.000% | 119,686 | +48.038% |
| 2025-11-11 | 70.32 | 70.45 | 69.39 | 69.82 | -1.565% | 80,886 | +48.038% |
| 2025-11-10 | 70.94 | 71.50 | 70.18 | 70.93 | +2.234% | 105,431 | +45.721% |
| 2025-11-07 | 69.01 | 69.96 | 67.48 | 69.38 | -0.602% | 238,255 | +48.977% |
| 2025-11-06 | 71.06 | 71.16 | 69.06 | 69.80 | -1.870% | 174,968 | +48.080% |
| 2025-11-05 | 70.43 | 71.72 | 70.43 | 71.13 | +0.794% | 85,444 | +45.311% |
| 2025-11-04 | 71.63 | 72.17 | 70.01 | 70.57 | -3.408% | 153,876 | +46.465% |
| 2025-11-03 | 73.91 | 74.03 | 72.63 | 73.06 | -0.150% | 141,936 | +41.473% |
| 2025-10-31 | 73.60 | 73.67 | 72.40 | 73.17 | +0.799% | 128,862 | +41.260% |
| 2025-10-30 | 73.29 | 73.91 | 72.57 | 72.59 | -1.773% | 160,901 | +42.389% |
| 2025-10-29 | 74.01 | 74.22 | 73.16 | 73.90 | +0.681% | 164,873 | +39.865% |
| 2025-10-28 | 72.83 | 73.76 | 72.67 | 73.40 | +1.102% | 240,726 | +40.817% |
| 2025-10-27 | 72.61 | 72.61 | 72.05 | 72.60 | +1.553% | 192,681 | +42.369% |
| 2025-10-24 | 71.39 | 71.85 | 71.25 | 71.49 | +1.751% | 95,004 | +44.580% |
| 2025-10-23 | 69.00 | 70.27 | 68.94 | 70.26 | +1.974% | 168,245 | +47.111% |
| 2025-10-22 | 69.93 | 70.09 | 67.89 | 68.90 | -1.600% | 104,904 | +50.015% |
| 2025-10-21 | 70.08 | 70.40 | 69.53 | 70.02 | -0.149% | 103,800 | +47.615% |
| 2025-10-20 | 70.14 | 70.56 | 69.97 | 70.12 | +0.609% | 73,611 | +47.395% |
| 2025-10-17 | 69.66 | 69.92 | 68.73 | 69.70 | -0.938% | 92,652 | +48.293% |
| 2025-10-16 | 70.85 | 71.33 | 69.77 | 70.36 | +0.028% | 207,445 | +46.902% |
| 2025-10-15 | 70.41 | 70.89 | 69.46 | 70.34 | +1.442% | 83,384 | +46.943% |
| 2025-10-14 | 69.77 | 70.36 | 68.64 | 69.34 | -2.242% | 137,612 | +49.063% |
| 2025-10-13 | 70.51 | 70.99 | 70.05 | 70.93 | +3.351% | 186,269 | +45.721% |
| 2025-10-10 | 72.00 | 72.04 | 68.51 | 68.63 | -4.148% | 231,488 | +50.605% |
| 2025-10-09 | 71.49 | 71.60 | 70.87 | 71.60 | +0.393% | 119,528 | +44.358% |
| 2025-10-08 | 69.40 | 71.34 | 69.12 | 71.32 | +2.959% | 111,226 | +44.924% |
| 2025-10-07 | 70.24 | 70.28 | 68.04 | 69.27 | -0.660% | 232,335 | +49.213% |
| 2025-10-06 | 70.44 | 70.71 | 69.71 | 69.73 | +1.751% | 168,835 | +48.229% |
| 2025-10-03 | 69.15 | 69.35 | 68.16 | 68.53 | -0.378% | 100,131 | +50.824% |
| 2025-10-02 | 69.20 | 69.30 | 68.33 | 68.79 | +0.658% | 111,427 | +50.254% |
| 2025-10-01 | 66.70 | 68.34 | 66.70 | 68.34 | +2.122% | 99,520 | +51.244% |
| 2025-09-30 | 66.60 | 66.95 | 66.17 | 66.92 | +0.420% | 81,581 | +54.453% |
| 2025-09-29 | 66.78 | 67.17 | 66.39 | 66.64 | +0.271% | 175,036 | +55.102% |
| 2025-09-26 | 66.37 | 66.60 | 65.67 | 66.46 | +0.256% | 159,603 | +55.522% |
| 2025-09-25 | 65.80 | 66.41 | 64.98 | 66.29 | -0.495% | 97,938 | +55.921% |
| 2025-09-24 | 67.30 | 67.33 | 66.18 | 66.62 | -0.671% | 90,061 | +55.149% |
| 2025-09-23 | 68.08 | 68.08 | 66.73 | 67.07 | -1.324% | 88,850 | +54.108% |
| 2025-09-22 | 67.13 | 68.05 | 67.00 | 67.97 | +0.981% | 129,221 | +52.067% |
| 2025-09-19 | 67.30 | 67.50 | 66.70 | 67.31 | +0.463% | 86,092 | +53.558% |
| 2025-09-18 | 66.77 | 67.28 | 66.22 | 67.00 | +1.855% | 181,506 | +54.269% |
| 2025-09-17 | 66.20 | 66.20 | 64.84 | 65.78 | -0.694% | 97,726 | +57.130% |
| 2025-09-16 | 66.86 | 66.86 | 65.90 | 66.24 | -0.436% | 107,064 | +56.039% |
| 2025-09-15 | 66.00 | 66.53 | 65.75 | 66.53 | +1.732% | 74,234 | +55.358% |
| 2025-09-12 | 66.55 | 66.55 | 65.39 | 65.40 | -1.511% | 80,738 | +58.050% |
| 2025-09-11 | 69.02 | 71.99 | 66.40 | 66.40 | -0.836% | 141,659 | +55.663% |
| 2025-09-10 | 66.28 | 70.90 | 66.14 | 66.96 | +5.857% | 229,406 | +54.361% |
| 2025-09-09 | 63.30 | 63.30 | 62.61 | 63.26 | +0.246% | 68,437 | +63.402% |
| 2025-09-08 | 62.88 | 63.29 | 62.82 | 63.10 | +1.300% | 74,752 | +63.803% |
| 2025-09-05 | 62.87 | 62.87 | 61.41 | 62.29 | +1.314% | 70,358 | +65.934% |
| 2025-09-04 | 61.03 | 61.48 | 60.65 | 61.48 | +1.046% | 47,168 | +68.113% |
| 2025-09-03 | 61.04 | 61.04 | 60.39 | 60.85 | -0.056% | 67,989 | +69.871% |
| 2025-09-02 | 60.16 | 60.90 | 59.84 | 60.88 | -0.796% | 52,924 | +69.777% |
| 2025-08-29 | 62.66 | 62.66 | 61.23 | 61.37 | -2.821% | 47,641 | +68.425% |
| 2025-08-28 | 62.12 | 63.28 | 62.12 | 63.15 | +2.019% | 66,243 | +63.674% |
| 2025-08-27 | 61.56 | 62.07 | 61.41 | 61.90 | +1.012% | 83,899 | +66.979% |
| 2025-08-26 | 61.10 | 61.45 | 61.08 | 61.28 | +0.591% | 43,281 | +68.668% |
| 2025-08-25 | 61.34 | 61.41 | 60.88 | 60.92 | -0.620% | 33,004 | +69.665% |
| 2025-08-22 | 60.14 | 61.59 | 59.98 | 61.30 | +2.269% | 59,955 | +68.613% |
| 2025-08-21 | 60.04 | 60.13 | 59.63 | 59.94 | -0.372% | 97,536 | +72.439% |
| 2025-08-20 | 60.38 | 60.38 | 58.90 | 60.16 | -0.539% | 85,070 | +71.797% |
| 2025-08-19 | 62.22 | 62.22 | 60.32 | 60.49 | -2.420% | 62,333 | +70.871% |
| 2025-08-18 | 61.71 | 62.05 | 61.44 | 61.99 | +0.454% | 60,774 | +66.737% |
| 2025-08-15 | 62.37 | 62.37 | 61.38 | 61.71 | -0.596% | 53,433 | +67.493% |
| 2025-08-14 | 62.00 | 62.40 | 61.76 | 62.08 | -0.910% | 50,287 | +66.495% |
| 2025-08-13 | 63.38 | 63.43 | 62.28 | 62.65 | -0.334% | 76,531 | +64.980% |
| 2025-08-12 | 62.09 | 62.86 | 61.70 | 62.86 | +1.946% | 56,614 | +64.429% |
| 2025-08-11 | 61.76 | 62.43 | 61.64 | 61.66 | -0.081% | 47,929 | +67.629% |
| 2025-08-08 | 61.85 | 62.02 | 61.55 | 61.71 | +0.260% | 36,406 | +67.493% |
| 2025-08-07 | 62.25 | 62.27 | 60.92 | 61.55 | -0.437% | 77,083 | +67.929% |
| 2025-08-06 | 61.25 | 61.89 | 61.03 | 61.82 | +0.896% | 37,504 | +67.195% |
| 2025-08-05 | 62.08 | 62.27 | 60.91 | 61.27 | -0.984% | 29,576 | +68.692% |
| 2025-08-04 | 61.14 | 61.88 | 61.14 | 61.88 | +2.332% | 25,868 | +67.033% |
| 2025-08-01 | 60.96 | 61.13 | 59.69 | 60.47 | -2.521% | 55,304 | +70.928% |
| 2025-07-31 | 63.22 | 63.22 | 61.82 | 62.03 | -1.307% | 55,956 | +66.619% |
| 2025-07-30 | 62.59 | 63.02 | 62.25 | 62.85 | +0.264% | 25,683 | +64.442% |
| 2025-07-29 | 63.04 | 63.71 | 62.66 | 62.69 | -0.287% | 22,140 | +64.876% |
| 2025-07-28 | 62.49 | 62.87 | 62.34 | 62.87 | +1.085% | 34,168 | +64.403% |
| 2025-07-25 | 61.70 | 62.30 | 61.65 | 62.20 | +0.527% | 24,193 | +66.187% |
| 2025-07-24 | 61.73 | 61.90 | 61.38 | 61.87 | +0.790% | 20,028 | +67.063% |
| 2025-07-23 | 60.79 | 61.38 | 60.79 | 61.38 | +1.495% | 61,357 | +68.382% |
| 2025-07-22 | 61.35 | 61.35 | 59.85 | 60.48 | -1.554% | 23,678 | +70.899% |
| 2025-07-21 | 61.58 | 61.88 | 61.41 | 61.44 | +0.233% | 31,510 | +68.243% |
| 2025-07-18 | 61.91 | 61.91 | 61.23 | 61.29 | -0.604% | 50,477 | +68.634% |
| 2025-07-17 | 60.96 | 61.68 | 60.92 | 61.66 | +1.720% | 35,636 | +67.615% |
| 2025-07-16 | 60.26 | 60.62 | 59.68 | 60.62 | +0.818% | 33,968 | +70.499% |
| 2025-07-15 | 60.17 | 60.48 | 60.04 | 60.13 | +1.353% | 24,352 | +71.894% |
| 2025-07-14 | 59.07 | 59.52 | 58.77 | 59.33 | +0.086% | 15,531 | +74.220% |
| 2025-07-11 | 59.27 | 59.62 | 59.17 | 59.28 | -0.513% | 9,090 | +74.369% |
| 2025-07-10 | 60.32 | 60.32 | 59.34 | 59.58 | -0.630% | 26,802 | +73.474% |
| 2025-07-09 | 59.60 | 59.96 | 59.43 | 59.96 | +1.067% | 11,658 | +72.382% |
| 2025-07-08 | 59.34 | 59.51 | 59.17 | 59.33 | +0.527% | 15,195 | +74.221% |
| 2025-07-07 | 59.55 | 59.86 | 58.81 | 59.02 | -1.295% | 18,940 | +75.139% |
| 2025-07-03 | 59.33 | 59.85 | 59.28 | 59.79 | +1.708% | 10,074 | +72.872% |
| 2025-07-02 | 57.79 | 58.79 | 57.79 | 58.79 | +1.354% | 10,501 | +75.825% |
| 2025-07-01 | 58.76 | 58.76 | 57.67 | 58.00 | -1.958% | 10,696 | +78.206% |
| 2025-06-30 | 59.01 | 59.20 | 58.96 | 59.16 | +1.415% | 23,816 | +74.716% |
| 2025-06-27 | 58.49 | 58.75 | 57.99 | 58.33 | -0.011% | 17,415 | +77.189% |
| 2025-06-26 | 58.26 | 58.40 | 57.77 | 58.34 | +1.183% | 80,333 | +77.168% |
| 2025-06-25 | 57.74 | 57.79 | 57.56 | 57.66 | +0.690% | 8,688 | +79.265% |
| 2025-06-24 | 56.52 | 57.30 | 56.52 | 57.26 | +2.693% | 7,431 | +80.501% |
| 2025-06-23 | 54.97 | 55.79 | 54.97 | 55.76 | +1.344% | 4,425 | +85.362% |
| 2025-06-20 | 56.00 | 56.00 | 54.93 | 55.02 | -0.789% | 15,821 | +87.854% |
| 2025-06-18 | 55.48 | 55.93 | 55.34 | 55.46 | +0.404% | 7,854 | +86.372% |
| 2025-06-17 | 55.16 | 55.80 | 55.15 | 55.24 | +0.028% | 31,039 | +87.126% |
| 2025-06-16 | 54.87 | 55.58 | 54.87 | 55.22 | +1.437% | 24,074 | +87.179% |
| 2025-06-13 | 54.36 | 54.96 | 54.28 | 54.44 | -0.715% | 6,346 | +89.868% |
| 2025-06-12 | 54.37 | 55.10 | 54.37 | 54.83 | +1.835% | 9,059 | +88.510% |
| 2025-06-11 | 54.05 | 54.08 | 53.84 | 53.84 | -0.209% | 2,994 | +91.969% |
| 2025-06-10 | 54.00 | 54.11 | 53.54 | 53.95 | +0.006% | 8,687 | +91.568% |
| 2025-06-09 | 53.83 | 54.14 | 53.70 | 53.95 | +0.531% | 4,360 | +91.579% |
| 2025-06-06 | 53.79 | 53.89 | 53.60 | 53.67 | +0.616% | 4,528 | +92.596% |
| 2025-06-05 | 53.57 | 54.03 | 53.34 | 53.34 | -0.193% | 4,919 | +93.782% |
| 2025-06-04 | 53.43 | 53.58 | 53.12 | 53.44 | +0.097% | 7,183 | +93.407% |
| 2025-06-03 | 52.50 | 53.39 | 52.50 | 53.39 | +2.152% | 5,548 | +93.594% |
| 2025-06-02 | 51.39 | 52.28 | 51.35 | 52.27 | +1.334% | 7,307 | +97.760% |
| 2025-05-30 | 51.61 | 51.61 | 50.62 | 51.58 | -0.299% | 2,418 | +100.399% |
| 2025-05-29 | 52.74 | 52.74 | 51.54 | 51.73 | -0.380% | 11,301 | +99.799% |
| 2025-05-28 | 52.06 | 52.20 | 51.81 | 51.93 | -0.154% | 4,296 | +99.039% |
| 2025-05-27 | 51.73 | 52.21 | 51.61 | 52.01 | +2.394% | 4,261 | +98.733% |
| 2025-05-23 | 50.66 | 50.91 | 50.58 | 50.79 | -0.726% | 4,844 | +103.491% |
| 2025-05-22 | 50.95 | 51.55 | 50.95 | 51.16 | +0.598% | 7,044 | +102.013% |
| 2025-05-21 | 51.34 | 52.06 | 50.65 | 50.86 | -1.643% | 6,631 | +103.222% |
| 2025-05-20 | 51.61 | 51.71 | 51.40 | 51.71 | -0.297% | 4,375 | +99.882% |
| 2025-05-19 | 51.19 | 51.93 | 51.19 | 51.86 | -0.098% | 3,702 | +99.289% |
| 2025-05-16 | 51.59 | 51.96 | 51.59 | 51.92 | +0.449% | 7,126 | +99.094% |
| 2025-05-15 | 51.57 | 52.02 | 51.34 | 51.68 | -0.349% | 4,879 | +99.988% |
| 2025-05-14 | 52.29 | 52.29 | 51.69 | 51.86 | +0.332% | 16,488 | +99.290% |
| 2025-05-13 | 50.54 | 51.89 | 50.54 | 51.69 | +2.878% | 17,113 | +99.952% |
| 2025-05-12 | 50.35 | 50.35 | 49.78 | 50.25 | +4.352% | 11,298 | +105.706% |
| 2025-05-09 | 48.56 | 48.60 | 47.95 | 48.15 | -0.322% | 33,761 | +114.658% |
| 2025-05-08 | 48.31 | 48.70 | 48.06 | 48.31 | +1.006% | 3,666 | +113.966% |
| 2025-05-07 | 47.40 | 47.83 | 47.14 | 47.83 | +0.182% | 3,800 | +116.119% |
| 2025-05-06 | 47.11 | 47.88 | 46.88 | 47.74 | -0.241% | 6,289 | +116.513% |
| 2025-05-05 | 47.43 | 48.12 | 47.43 | 47.85 | -0.155% | 10,752 | +115.991% |
| 2025-05-02 | 47.85 | 48.13 | 47.85 | 47.93 | +1.957% | 5,936 | +115.655% |
| 2025-05-01 | 47.19 | 47.62 | 47.01 | 47.01 | +1.899% | 5,689 | +119.877% |
| 2025-04-30 | 44.84 | 46.13 | 44.84 | 46.13 | +0.326% | 2,179 | +124.053% |
| 2025-04-29 | 45.84 | 46.00 | 45.61 | 45.98 | +0.719% | 2,398 | +124.782% |
| 2025-04-28 | 45.45 | 45.65 | 44.99 | 45.65 | +0.359% | 2,388 | +126.399% |
| 2025-04-25 | 44.87 | 45.49 | 44.70 | 45.49 | +1.441% | 6,172 | +127.210% |
| 2025-04-24 | 43.32 | 44.84 | 43.32 | 44.84 | +3.979% | 4,429 | +130.485% |
| 2025-04-23 | 43.60 | 44.06 | 43.03 | 43.13 | +3.177% | 8,202 | +139.655% |
| 2025-04-22 | 41.47 | 42.03 | 41.47 | 41.80 | +2.293% | 3,938 | +147.269% |
| 2025-04-21 | 41.58 | 41.58 | 40.41 | 40.86 | -3.043% | 10,118 | +152.938% |
| 2025-04-17 | 42.42 | 42.43 | 42.04 | 42.15 | -0.679% | 9,427 | +145.240% |
| 2025-04-16 | 42.85 | 43.00 | 42.22 | 42.43 | -2.878% | 3,749 | +143.574% |
| 2025-04-15 | 43.58 | 43.86 | 43.58 | 43.69 | 0.000% | 1,266 | +136.564% |