TRND
Pacer Trendpilot Fund of Funds ETF
stockNYSEETF
At CloseOct 2, 2026
37.01USD+0.389%(+0.14)5,219
After-hoursOct 2, 2026 4:10:30 PM EDT
37.01USD+0.580%(+0.21)
TRND Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 36.99 | 37.11 | 36.95 | 37.01 | +0.389% | 5,219 | 0.000% |
| 2026-10-01 | 36.48 | 36.87 | 36.48 | 36.87 | +0.497% | 2,934 | +0.389% |
| 2026-09-30 | 36.75 | 36.88 | 36.69 | 36.69 | -0.359% | 11,125 | +0.888% |
| 2026-09-29 | 37.08 | 37.08 | 35.00 | 36.82 | -0.109% | 13,650 | +0.526% |
| 2026-09-28 | 36.87 | 36.87 | 36.84 | 36.86 | -0.486% | 3,182 | +0.417% |
| 2026-09-25 | 36.95 | 37.07 | 36.95 | 37.04 | +0.309% | 7,934 | -0.071% |
| 2026-09-24 | 36.93 | 36.93 | 36.93 | 36.93 | -0.229% | 18 | +0.238% |
| 2026-09-23 | 37.12 | 37.12 | 37.01 | 37.01 | -0.972% | 194 | +0.009% |
| 2026-09-22 | 37.12 | 37.38 | 37.12 | 37.37 | +0.306% | 18,878 | -0.963% |
| 2026-09-21 | 37.17 | 37.26 | 37.16 | 37.26 | +1.347% | 1,343 | -0.660% |
| 2026-09-18 | 36.66 | 36.76 | 36.59 | 36.76 | -0.167% | 3,641 | +0.678% |
| 2026-09-17 | 36.84 | 36.84 | 36.79 | 36.83 | +1.037% | 1,001 | +0.510% |
| 2026-09-16 | 36.55 | 36.70 | 36.45 | 36.45 | -0.265% | 9,854 | +1.552% |
| 2026-09-15 | 36.61 | 36.61 | 36.49 | 36.54 | -0.484% | 914 | +1.283% |
| 2026-09-14 | 36.68 | 36.83 | 36.61 | 36.72 | -0.679% | 2,583 | +0.793% |
| 2026-09-11 | 36.90 | 37.05 | 36.90 | 36.97 | +0.890% | 6,502 | +0.108% |
| 2026-09-10 | 36.62 | 36.77 | 36.62 | 36.65 | -0.845% | 2,298 | +1.000% |
| 2026-09-09 | 37.08 | 37.10 | 36.95 | 36.96 | -0.614% | 3,797 | +0.146% |
| 2026-09-08 | 37.30 | 37.33 | 37.19 | 37.19 | -0.359% | 4,646 | -0.469% |
| 2026-09-04 | 37.30 | 37.37 | 37.27 | 37.32 | +0.044% | 1,507 | -0.826% |
| 2026-09-03 | 37.30 | 37.34 | 37.30 | 37.31 | +0.716% | 2,038 | -0.782% |
| 2026-09-02 | 36.92 | 37.04 | 36.92 | 37.04 | +0.506% | 4,969 | -0.071% |
| 2026-09-01 | 36.89 | 36.89 | 36.78 | 36.85 | -0.931% | 491 | +0.434% |
| 2026-08-31 | 37.15 | 37.20 | 37.10 | 37.20 | -0.128% | 7,134 | -0.501% |
| 2026-08-28 | 37.48 | 39.09 | 37.20 | 37.25 | -0.444% | 12,456 | -0.628% |
| 2026-08-27 | 37.27 | 37.43 | 37.27 | 37.41 | +0.387% | 2,817 | -1.069% |
| 2026-08-26 | 37.32 | 37.32 | 37.27 | 37.27 | -0.017% | 3,087 | -0.686% |
| 2026-08-25 | 37.20 | 37.28 | 37.19 | 37.28 | +0.404% | 5,737 | -0.703% |
| 2026-08-24 | 37.05 | 37.16 | 37.05 | 37.13 | -0.545% | 3,370 | -0.302% |
| 2026-08-21 | 37.50 | 37.50 | 37.30 | 37.33 | +0.512% | 11,012 | -0.845% |
| 2026-08-20 | 37.38 | 37.38 | 37.14 | 37.14 | -0.612% | 7,989 | -0.337% |
| 2026-08-19 | 37.75 | 37.75 | 37.34 | 37.37 | +0.067% | 4,133 | -0.946% |
| 2026-08-18 | 37.53 | 37.53 | 37.34 | 37.34 | -1.114% | 7,479 | -0.879% |
| 2026-08-17 | 37.88 | 37.92 | 37.76 | 37.76 | -0.120% | 7,388 | -1.983% |
| 2026-08-14 | 38.11 | 38.11 | 37.74 | 37.81 | +0.071% | 8,917 | -2.101% |
| 2026-08-13 | 37.82 | 37.82 | 37.73 | 37.78 | +0.474% | 2,908 | -2.031% |
| 2026-08-12 | 37.61 | 37.65 | 37.56 | 37.60 | +0.549% | 5,153 | -1.567% |
| 2026-08-11 | 37.48 | 37.51 | 37.38 | 37.40 | -0.029% | 3,042 | -1.027% |
| 2026-08-10 | 37.45 | 37.45 | 37.41 | 37.41 | -0.272% | 3,517 | -1.056% |
| 2026-08-07 | 37.51 | 37.51 | 37.51 | 37.51 | +0.917% | 128 | -1.325% |
| 2026-08-06 | 37.27 | 37.27 | 37.17 | 37.17 | -0.189% | 344 | -0.420% |
| 2026-08-05 | 37.34 | 37.34 | 37.24 | 37.24 | -0.394% | 740 | -0.608% |
| 2026-08-04 | 37.12 | 37.44 | 37.12 | 37.39 | +1.320% | 1,350 | -0.999% |
| 2026-08-03 | 36.62 | 36.90 | 36.62 | 36.90 | +1.302% | 2,881 | +0.308% |
| 2026-07-31 | 36.24 | 36.43 | 36.24 | 36.43 | +0.245% | 536 | +1.613% |
| 2026-07-30 | 36.04 | 36.36 | 36.04 | 36.34 | +1.757% | 6,507 | +1.863% |
| 2026-07-29 | 35.83 | 36.02 | 35.71 | 35.71 | -1.161% | 815 | +3.652% |
| 2026-07-28 | 35.98 | 36.18 | 35.98 | 36.13 | -0.180% | 698 | +2.448% |
| 2026-07-27 | 36.02 | 36.19 | 36.02 | 36.19 | +0.111% | 2,571 | +2.263% |
| 2026-07-24 | 36.36 | 36.36 | 36.15 | 36.15 | -0.114% | 2,087 | +2.376% |
| 2026-07-23 | 36.26 | 36.26 | 36.13 | 36.20 | -1.065% | 2,029 | +2.260% |
| 2026-07-22 | 36.59 | 36.60 | 36.56 | 36.59 | -0.124% | 2,107 | +1.171% |
| 2026-07-21 | 36.63 | 36.65 | 36.59 | 36.63 | +1.128% | 4,117 | +1.045% |
| 2026-07-20 | 36.22 | 36.22 | 36.22 | 36.22 | -0.378% | 32 | +2.185% |
| 2026-07-17 | 36.09 | 36.39 | 36.09 | 36.36 | -0.602% | 1,729 | +1.798% |
| 2026-07-16 | 36.62 | 36.62 | 36.55 | 36.58 | -0.608% | 4,257 | +1.185% |
| 2026-07-15 | 36.82 | 36.82 | 36.63 | 36.80 | +0.035% | 3,518 | +0.570% |
| 2026-07-14 | 36.74 | 36.82 | 36.74 | 36.79 | +0.730% | 653 | +0.606% |
| 2026-07-13 | 36.54 | 36.57 | 36.52 | 36.52 | -1.096% | 1,202 | +1.340% |
| 2026-07-10 | 36.93 | 36.93 | 36.93 | 36.93 | +0.219% | 91 | +0.230% |
| 2026-07-09 | 36.80 | 36.86 | 36.80 | 36.85 | +0.863% | 730 | +0.449% |
| 2026-07-08 | 36.47 | 36.53 | 36.28 | 36.53 | -0.349% | 1,653 | +1.316% |
| 2026-07-07 | 36.75 | 36.78 | 36.60 | 36.66 | -1.015% | 1,673 | +0.963% |
| 2026-07-06 | 37.04 | 37.04 | 37.04 | 37.04 | +0.698% | 269 | -0.063% |
| 2026-07-02 | 37.02 | 37.02 | 36.62 | 36.78 | -0.209% | 751 | +0.635% |
| 2026-07-01 | 37.02 | 37.02 | 36.86 | 36.86 | -0.863% | 1,072 | +0.425% |
| 2026-06-30 | 37.01 | 37.18 | 37.01 | 37.18 | +0.843% | 640 | -0.442% |
| 2026-06-29 | 36.56 | 36.87 | 36.56 | 36.87 | +0.846% | 3,492 | +0.397% |
| 2026-06-26 | 36.67 | 36.67 | 36.53 | 36.56 | -0.332% | 2,801 | +1.247% |
| 2026-06-25 | 36.72 | 36.72 | 36.68 | 36.68 | +0.582% | 186 | +0.911% |
| 2026-06-24 | 36.53 | 36.69 | 36.42 | 36.47 | -0.139% | 9,671 | +1.499% |
| 2026-06-23 | 36.55 | 36.66 | 36.52 | 36.52 | -1.726% | 1,882 | +1.357% |
| 2026-06-22 | 37.14 | 37.16 | 37.10 | 37.16 | -0.092% | 988 | -0.392% |
| 2026-06-18 | 37.04 | 37.19 | 37.04 | 37.19 | +1.324% | 2,717 | -0.484% |
| 2026-06-17 | 37.15 | 37.23 | 36.71 | 36.71 | -0.951% | 13,723 | +0.834% |
| 2026-06-16 | 37.43 | 37.43 | 37.06 | 37.06 | -0.513% | 2,597 | -0.125% |
| 2026-06-15 | 37.28 | 37.33 | 37.25 | 37.25 | +1.260% | 2,235 | -0.638% |
| 2026-06-12 | 36.63 | 36.80 | 36.63 | 36.79 | +0.484% | 1,181 | +0.614% |
| 2026-06-11 | 36.09 | 36.61 | 35.95 | 36.61 | +2.294% | 4,190 | +1.101% |
| 2026-06-10 | 36.20 | 36.20 | 35.79 | 35.79 | -1.193% | 888 | +3.421% |
| 2026-06-09 | 36.62 | 36.62 | 35.76 | 36.22 | -0.197% | 18,420 | +2.187% |
| 2026-06-08 | 36.38 | 36.43 | 36.29 | 36.29 | +0.544% | 4,993 | +1.985% |
| 2026-06-05 | 36.63 | 36.68 | 36.10 | 36.10 | -2.722% | 1,496 | +2.540% |
| 2026-06-04 | 36.95 | 37.13 | 36.95 | 37.11 | +0.086% | 5,833 | -0.252% |
| 2026-06-03 | 38.00 | 38.00 | 37.01 | 37.08 | -0.379% | 4,438 | -0.166% |
| 2026-06-02 | 37.17 | 37.24 | 37.13 | 37.22 | +0.367% | 10,534 | -0.544% |
| 2026-06-01 | 36.93 | 37.11 | 36.93 | 37.08 | +0.335% | 6,940 | -0.179% |
| 2026-05-29 | 36.93 | 36.97 | 36.93 | 36.96 | +0.221% | 1,057 | +0.155% |
| 2026-05-28 | 36.63 | 36.89 | 36.63 | 36.87 | +0.351% | 4,967 | +0.376% |
| 2026-05-27 | 36.73 | 36.75 | 36.69 | 36.75 | -0.206% | 3,448 | +0.728% |
| 2026-05-26 | 36.79 | 36.82 | 36.73 | 36.82 | +1.201% | 2,728 | +0.520% |
| 2026-05-22 | 36.41 | 36.51 | 36.38 | 36.38 | +0.257% | 10,074 | +1.728% |
| 2026-05-21 | 36.09 | 36.39 | 36.03 | 36.29 | +0.295% | 15,473 | +1.989% |
| 2026-05-20 | 36.08 | 36.22 | 36.08 | 36.19 | +1.467% | 5,862 | +2.290% |
| 2026-05-19 | 35.68 | 35.68 | 35.66 | 35.66 | -0.592% | 4,717 | +3.791% |
| 2026-05-18 | 35.86 | 35.87 | 35.86 | 35.87 | -0.071% | 647 | +3.177% |
| 2026-05-15 | 35.91 | 36.01 | 35.90 | 35.90 | -1.407% | 6,563 | +3.103% |
| 2026-05-14 | 36.40 | 36.52 | 36.38 | 36.41 | +0.306% | 5,953 | +1.653% |
| 2026-05-13 | 36.16 | 36.31 | 36.16 | 36.30 | +0.589% | 892 | +1.964% |
| 2026-05-12 | 35.94 | 36.09 | 35.79 | 36.09 | -0.561% | 4,021 | +2.564% |
| 2026-05-11 | 36.33 | 36.39 | 36.29 | 36.29 | +0.063% | 911 | +1.989% |
| 2026-05-08 | 36.29 | 36.29 | 36.24 | 36.27 | +1.079% | 513 | +2.053% |
| 2026-05-07 | 36.31 | 36.31 | 35.88 | 35.88 | -0.807% | 33,553 | +3.155% |
| 2026-05-06 | 36.03 | 36.18 | 36.03 | 36.17 | +1.793% | 5,883 | +2.322% |
| 2026-05-05 | 35.46 | 35.61 | 35.46 | 35.54 | +1.010% | 5,769 | +4.157% |
| 2026-05-04 | 35.31 | 35.39 | 35.16 | 35.18 | -0.489% | 8,766 | +5.209% |
| 2026-05-01 | 35.46 | 35.52 | 35.35 | 35.35 | +0.266% | 15,804 | +4.695% |
| 2026-04-30 | 34.94 | 35.29 | 34.94 | 35.26 | +1.404% | 4,651 | +4.973% |
| 2026-04-29 | 34.70 | 34.77 | 34.70 | 34.77 | -0.296% | 2,858 | +6.447% |
| 2026-04-28 | 34.82 | 34.92 | 34.78 | 34.88 | -0.681% | 5,198 | +6.132% |
| 2026-04-27 | 35.10 | 35.11 | 35.05 | 35.11 | +0.042% | 2,621 | +5.409% |
| 2026-04-24 | 34.90 | 35.10 | 34.87 | 35.10 | +0.763% | 4,871 | +5.453% |
| 2026-04-23 | 34.92 | 34.92 | 34.82 | 34.83 | -0.400% | 1,481 | +6.258% |
| 2026-04-22 | 34.90 | 34.97 | 34.89 | 34.97 | +0.628% | 1,982 | +5.833% |
| 2026-04-21 | 35.12 | 35.12 | 34.76 | 34.76 | -0.762% | 9,695 | +6.497% |
| 2026-04-20 | 35.02 | 35.02 | 35.02 | 35.02 | -0.131% | 418 | +5.686% |
| 2026-04-17 | 35.10 | 35.21 | 35.07 | 35.07 | +1.238% | 3,160 | +5.547% |
| 2026-04-16 | 34.64 | 34.64 | 34.60 | 34.64 | +0.142% | 705 | +6.855% |
| 2026-04-15 | 34.55 | 34.60 | 34.53 | 34.59 | +0.142% | 2,263 | +7.007% |
| 2026-04-14 | 34.36 | 34.83 | 34.36 | 34.54 | +0.633% | 15,079 | +7.158% |
| 2026-04-13 | 33.84 | 34.32 | 33.84 | 34.32 | +0.673% | 6,994 | +7.837% |
| 2026-04-10 | 34.19 | 34.19 | 34.09 | 34.09 | -0.129% | 222 | +8.563% |
| 2026-04-09 | 34.06 | 34.17 | 34.06 | 34.14 | +0.175% | 3,829 | +8.424% |
| 2026-04-08 | 34.08 | 34.08 | 34.08 | 34.08 | +2.834% | 188 | +8.613% |
| 2026-04-07 | 33.12 | 33.28 | 33.12 | 33.14 | -0.930% | 1,941 | +11.692% |
| 2026-04-06 | 33.23 | 33.45 | 33.23 | 33.45 | +0.554% | 1,589 | +10.654% |
| 2026-04-02 | 33.30 | 33.30 | 33.19 | 33.27 | -0.105% | 1,993 | +11.267% |
| 2026-04-01 | 33.36 | 33.47 | 33.28 | 33.30 | +0.782% | 3,711 | +11.150% |
| 2026-03-31 | 33.00 | 33.04 | 33.00 | 33.04 | +1.953% | 364 | +12.019% |
| 2026-03-30 | 32.53 | 32.53 | 32.41 | 32.41 | -0.340% | 789 | +14.207% |
| 2026-03-27 | 32.44 | 32.52 | 32.44 | 32.52 | -1.059% | 3,290 | +13.818% |
| 2026-03-26 | 33.03 | 33.03 | 32.87 | 32.87 | -1.659% | 1,402 | +12.613% |
| 2026-03-25 | 33.51 | 33.51 | 33.39 | 33.42 | +0.721% | 839 | +10.745% |
| 2026-03-24 | 33.26 | 33.26 | 33.15 | 33.18 | -0.351% | 852 | +11.543% |
| 2026-03-23 | 33.35 | 33.39 | 33.30 | 33.30 | +1.564% | 534 | +11.151% |
| 2026-03-20 | 32.87 | 32.91 | 32.79 | 32.79 | -1.984% | 542 | +12.890% |
| 2026-03-19 | 33.07 | 33.45 | 33.07 | 33.45 | -0.085% | 685 | +10.650% |
| 2026-03-18 | 33.59 | 33.59 | 33.48 | 33.48 | -1.125% | 118 | +10.556% |
| 2026-03-17 | 33.94 | 33.95 | 33.83 | 33.86 | +0.438% | 5,975 | +9.312% |
| 2026-03-16 | 33.73 | 33.77 | 33.62 | 33.71 | +1.131% | 6,829 | +9.791% |
| 2026-03-13 | 33.45 | 33.49 | 33.34 | 33.34 | -0.498% | 2,121 | +11.032% |
| 2026-03-12 | 33.50 | 33.50 | 33.50 | 33.50 | -1.613% | 142 | +10.479% |
| 2026-03-11 | 34.06 | 34.09 | 33.94 | 34.05 | -0.148% | 16,009 | +8.698% |
| 2026-03-10 | 34.33 | 34.33 | 34.10 | 34.10 | -0.152% | 2,014 | +8.537% |
| 2026-03-09 | 34.15 | 34.15 | 34.15 | 34.15 | +0.838% | 412 | +8.372% |
| 2026-03-06 | 33.88 | 33.88 | 33.87 | 33.87 | -1.279% | 1,141 | +9.280% |
| 2026-03-05 | 34.21 | 34.31 | 34.09 | 34.31 | -1.057% | 6,139 | +7.883% |
| 2026-03-04 | 34.59 | 34.75 | 34.59 | 34.68 | +0.797% | 1,035 | +6.742% |
| 2026-03-03 | 34.34 | 34.52 | 34.34 | 34.40 | -1.648% | 979 | +7.593% |
| 2026-03-02 | 34.82 | 34.98 | 34.75 | 34.98 | -0.030% | 3,742 | +5.820% |
| 2026-02-27 | 34.99 | 34.99 | 34.94 | 34.99 | -0.429% | 3,434 | +5.788% |
| 2026-02-26 | 35.01 | 35.14 | 35.01 | 35.14 | -0.255% | 736 | +5.334% |
| 2026-02-25 | 35.07 | 35.23 | 35.07 | 35.23 | +0.815% | 1,701 | +5.065% |
| 2026-02-24 | 34.86 | 34.94 | 34.86 | 34.94 | +0.669% | 267 | +5.922% |
| 2026-02-23 | 34.73 | 34.73 | 34.66 | 34.71 | -0.931% | 1,848 | +6.630% |
| 2026-02-20 | 35.04 | 35.04 | 35.04 | 35.04 | +0.640% | 204 | +5.638% |
| 2026-02-19 | 34.74 | 34.82 | 34.73 | 34.82 | -0.189% | 5,670 | +6.313% |
| 2026-02-18 | 34.97 | 34.99 | 34.84 | 34.88 | +0.444% | 1,003 | +6.112% |
| 2026-02-17 | 34.44 | 34.77 | 34.44 | 34.73 | -0.006% | 2,063 | +6.583% |
| 2026-02-13 | 34.73 | 34.73 | 34.73 | 34.73 | +0.277% | 71 | +6.577% |
| 2026-02-12 | 35.04 | 35.10 | 34.63 | 34.63 | -1.204% | 1,149 | +6.872% |
| 2026-02-11 | 34.97 | 35.06 | 34.97 | 35.06 | +0.242% | 912 | +5.585% |
| 2026-02-10 | 34.97 | 35.01 | 34.97 | 34.97 | -0.025% | 1,860 | +5.840% |
| 2026-02-09 | 35.08 | 35.08 | 34.98 | 34.98 | +0.575% | 3,405 | +5.814% |
| 2026-02-06 | 34.60 | 34.79 | 34.60 | 34.78 | +1.973% | 1,495 | +6.422% |
| 2026-02-05 | 34.11 | 34.11 | 34.11 | 34.11 | -0.823% | 178 | +8.522% |
| 2026-02-04 | 34.46 | 34.52 | 34.39 | 34.39 | -0.319% | 3,708 | +7.629% |
| 2026-02-03 | 34.41 | 34.50 | 34.41 | 34.50 | -0.509% | 302 | +7.286% |
| 2026-02-02 | 34.70 | 34.71 | 34.62 | 34.68 | +0.687% | 1,130 | +6.740% |
| 2026-01-30 | 34.59 | 34.59 | 34.42 | 34.44 | -0.749% | 1,088 | +7.473% |
| 2026-01-29 | 34.61 | 34.70 | 34.52 | 34.70 | -0.293% | 3,167 | +6.667% |
| 2026-01-28 | 34.75 | 34.80 | 34.71 | 34.80 | -0.058% | 7,066 | +6.355% |
| 2026-01-27 | 34.81 | 34.87 | 34.80 | 34.82 | +0.578% | 2,951 | +6.293% |
| 2026-01-26 | 34.59 | 34.69 | 34.59 | 34.62 | +0.255% | 1,478 | +6.907% |
| 2026-01-23 | 34.53 | 34.53 | 34.53 | 34.53 | -0.001% | 390 | +7.179% |
| 2026-01-22 | 34.46 | 34.58 | 34.46 | 34.53 | +0.331% | 939 | +7.179% |
| 2026-01-21 | 34.24 | 34.44 | 34.14 | 34.42 | +1.158% | 3,286 | +7.533% |
| 2026-01-20 | 34.11 | 34.20 | 34.03 | 34.03 | -1.497% | 2,247 | +8.778% |
| 2026-01-16 | 34.51 | 34.61 | 34.51 | 34.54 | +0.010% | 3,237 | +7.150% |
| 2026-01-15 | 34.60 | 34.69 | 34.54 | 34.54 | +0.364% | 1,011 | +7.161% |
| 2026-01-14 | 34.33 | 34.43 | 34.31 | 34.41 | -0.208% | 2,423 | +7.551% |
| 2026-01-13 | 34.48 | 34.53 | 34.41 | 34.49 | -0.099% | 5,326 | +7.327% |
| 2026-01-12 | 34.46 | 34.52 | 34.46 | 34.52 | +0.174% | 969 | +7.221% |
| 2026-01-09 | 34.45 | 34.46 | 34.45 | 34.46 | +0.702% | 1,133 | +7.407% |
| 2026-01-08 | 34.16 | 34.24 | 34.16 | 34.22 | +0.027% | 981 | +8.161% |
| 2026-01-07 | 34.21 | 34.21 | 34.21 | 34.21 | -0.344% | 504 | +8.191% |
| 2026-01-06 | 34.23 | 35.84 | 34.20 | 34.33 | +0.662% | 3,095 | +7.819% |
| 2026-01-05 | 34.06 | 34.19 | 34.06 | 34.10 | +1.078% | 7,649 | +8.532% |
| 2026-01-02 | 33.76 | 33.81 | 33.62 | 33.74 | +0.259% | 3,433 | +9.702% |
| 2025-12-31 | 33.77 | 33.78 | 33.65 | 33.65 | -2.954% | 4,645 | +9.986% |
| 2025-12-30 | 34.65 | 34.68 | 34.65 | 34.68 | -0.034% | 724 | +6.738% |
| 2025-12-29 | 34.63 | 34.69 | 34.60 | 34.69 | -0.277% | 4,644 | +6.701% |
| 2025-12-26 | 34.80 | 34.82 | 34.78 | 34.79 | -0.085% | 2,529 | +6.406% |
| 2025-12-24 | 34.75 | 34.81 | 34.74 | 34.81 | +0.325% | 3,198 | +6.315% |
| 2025-12-23 | 34.48 | 34.70 | 34.48 | 34.70 | +0.325% | 2,157 | +6.661% |
| 2025-12-22 | 34.52 | 34.66 | 34.52 | 34.59 | +0.492% | 5,778 | +7.007% |
| 2025-12-19 | 34.19 | 34.45 | 34.19 | 34.42 | +0.910% | 1,027 | +7.534% |
| 2025-12-18 | 34.27 | 34.30 | 34.10 | 34.11 | +0.516% | 6,061 | +8.512% |
| 2025-12-17 | 34.10 | 34.10 | 33.94 | 33.94 | -1.064% | 1,353 | +9.072% |
| 2025-12-16 | 34.76 | 34.76 | 34.16 | 34.30 | -0.010% | 1,654 | +7.911% |
| 2025-12-15 | 34.30 | 34.37 | 34.30 | 34.30 | -0.049% | 2,154 | +7.901% |
| 2025-12-12 | 34.74 | 34.74 | 34.32 | 34.32 | -1.122% | 3,945 | +7.848% |
| 2025-12-11 | 34.62 | 34.71 | 34.62 | 34.71 | +0.218% | 961 | +6.638% |
| 2025-12-10 | 34.40 | 34.63 | 34.31 | 34.63 | +0.891% | 1,372 | +6.871% |
| 2025-12-09 | 34.45 | 34.45 | 34.32 | 34.33 | +0.046% | 2,505 | +7.823% |
| 2025-12-08 | 34.29 | 34.33 | 34.26 | 34.31 | -0.336% | 2,007 | +7.873% |
| 2025-12-05 | 34.51 | 34.51 | 34.43 | 34.43 | +0.110% | 237 | +7.510% |
| 2025-12-04 | 34.40 | 34.40 | 34.39 | 34.39 | -0.090% | 1,113 | +7.628% |
| 2025-12-03 | 34.28 | 34.42 | 34.28 | 34.42 | +0.530% | 3,077 | +7.532% |
| 2025-12-02 | 34.31 | 34.31 | 34.18 | 34.24 | +0.178% | 8,257 | +8.101% |
| 2025-12-01 | 34.13 | 34.30 | 34.09 | 34.18 | -0.259% | 13,560 | +8.293% |
| 2025-11-28 | 34.27 | 34.27 | 34.27 | 34.27 | +0.211% | 161 | +8.013% |
| 2025-11-26 | 34.16 | 34.23 | 34.16 | 34.20 | +0.743% | 3,366 | +8.241% |
| 2025-11-25 | 33.77 | 33.94 | 33.67 | 33.94 | +1.014% | 1,191 | +9.045% |
| 2025-11-24 | 33.48 | 33.60 | 33.48 | 33.60 | +1.194% | 6,348 | +10.151% |
| 2025-11-21 | 33.21 | 33.21 | 33.21 | 33.21 | +1.011% | 203 | +11.467% |
| 2025-11-20 | 33.65 | 33.75 | 32.87 | 32.87 | -1.257% | 5,485 | +12.593% |
| 2025-11-19 | 33.29 | 33.29 | 33.29 | 33.29 | +0.081% | 196 | +11.177% |
| 2025-11-18 | 33.08 | 33.43 | 33.08 | 33.27 | -0.418% | 761 | +11.267% |
| 2025-11-17 | 33.75 | 33.79 | 33.36 | 33.41 | -0.992% | 5,416 | +10.803% |
| 2025-11-14 | 33.38 | 33.82 | 30.59 | 33.74 | -0.060% | 2,445 | +9.703% |
| 2025-11-13 | 33.76 | 33.76 | 33.76 | 33.76 | -1.516% | 170 | +9.637% |
| 2025-11-12 | 34.24 | 34.31 | 34.24 | 34.28 | +0.167% | 2,883 | +7.975% |
| 2025-11-11 | 34.15 | 34.27 | 34.15 | 34.22 | +0.242% | 666 | +8.156% |
| 2025-11-10 | 33.79 | 34.17 | 33.79 | 34.14 | +1.101% | 4,237 | +8.417% |
| 2025-11-07 | 33.18 | 33.77 | 33.18 | 33.77 | +0.194% | 3,287 | +9.611% |
| 2025-11-06 | 33.77 | 33.77 | 33.70 | 33.70 | -0.869% | 276 | +9.824% |
| 2025-11-05 | 33.56 | 34.09 | 33.56 | 34.00 | +0.428% | 333 | +8.869% |
| 2025-11-04 | 33.87 | 33.91 | 33.85 | 33.85 | -1.060% | 389 | +9.336% |
| 2025-11-03 | 34.18 | 34.22 | 34.18 | 34.22 | +0.089% | 262 | +8.177% |
| 2025-10-31 | 34.04 | 34.26 | 34.03 | 34.19 | +0.298% | 2,830 | +8.273% |
| 2025-10-30 | 34.20 | 34.25 | 34.08 | 34.08 | -0.767% | 1,017 | +8.596% |
| 2025-10-29 | 34.25 | 34.52 | 34.25 | 34.35 | -0.321% | 3,713 | +7.763% |
| 2025-10-28 | 34.45 | 34.50 | 34.40 | 34.46 | +0.016% | 1,913 | +7.418% |
| 2025-10-27 | 34.35 | 34.45 | 34.35 | 34.45 | +0.838% | 5,458 | +7.434% |
| 2025-10-24 | 34.12 | 34.21 | 34.12 | 34.17 | +0.594% | 2,482 | +8.335% |
| 2025-10-23 | 33.83 | 33.97 | 33.83 | 33.96 | +0.619% | 744 | +8.978% |
| 2025-10-22 | 33.76 | 33.76 | 33.59 | 33.76 | -0.522% | 3,760 | +9.652% |
| 2025-10-21 | 33.88 | 33.95 | 33.88 | 33.93 | -0.040% | 1,101 | +9.080% |
| 2025-10-20 | 33.85 | 33.95 | 33.85 | 33.95 | +0.920% | 6,855 | +9.036% |
| 2025-10-17 | 33.48 | 33.68 | 33.42 | 33.64 | +0.364% | 82,814 | +10.039% |
| 2025-10-16 | 33.71 | 33.80 | 33.46 | 33.51 | -0.297% | 2,843 | +10.440% |
| 2025-10-15 | 33.77 | 33.77 | 33.45 | 33.61 | +0.384% | 2,846 | +10.112% |
| 2025-10-14 | 33.50 | 33.64 | 33.46 | 33.49 | +0.078% | 30,280 | +10.535% |
| 2025-10-13 | 33.12 | 33.46 | 33.12 | 33.46 | +1.387% | 2,173 | +10.621% |
| 2025-10-10 | 33.00 | 33.00 | 33.00 | 33.00 | -2.268% | 59 | +12.155% |
| 2025-10-09 | 33.83 | 33.83 | 33.77 | 33.77 | -0.551% | 540 | +9.612% |
| 2025-10-08 | 33.88 | 33.96 | 33.88 | 33.96 | +0.613% | 668 | +9.007% |
| 2025-10-07 | 33.71 | 33.75 | 33.70 | 33.75 | -0.662% | 32,660 | +9.676% |
| 2025-10-06 | 33.94 | 34.02 | 33.94 | 33.97 | +0.353% | 2,568 | +8.950% |
| 2025-10-03 | 33.88 | 33.88 | 33.85 | 33.85 | +0.131% | 547 | +9.335% |
| 2025-10-02 | 33.73 | 33.81 | 33.73 | 33.81 | +0.157% | 879 | +9.478% |
| 2025-10-01 | 33.61 | 33.76 | 33.61 | 33.76 | +0.480% | 770 | +9.650% |
| 2025-09-30 | 33.62 | 33.62 | 33.46 | 33.59 | +0.217% | 5,148 | +10.176% |
| 2025-09-29 | 33.52 | 33.58 | 33.48 | 33.52 | +0.263% | 4,903 | +10.415% |
| 2025-09-26 | 33.41 | 33.43 | 33.34 | 33.43 | +0.457% | 2,201 | +10.704% |
| 2025-09-25 | 32.60 | 33.34 | 32.60 | 33.28 | -0.449% | 5,488 | +11.211% |
| 2025-09-24 | 33.36 | 33.51 | 33.36 | 33.43 | -0.476% | 1,676 | +10.712% |
| 2025-09-23 | 33.64 | 33.77 | 33.59 | 33.59 | -0.390% | 1,553 | +10.185% |
| 2025-09-22 | 33.72 | 33.72 | 33.72 | 33.72 | +0.412% | 172 | +9.755% |
| 2025-09-19 | 33.63 | 33.63 | 33.52 | 33.59 | -0.020% | 3,100 | +10.207% |
| 2025-09-18 | 33.60 | 33.64 | 33.58 | 33.59 | +0.719% | 2,137 | +10.186% |
| 2025-09-17 | 33.48 | 33.50 | 33.18 | 33.35 | -0.370% | 11,042 | +10.978% |
| 2025-09-16 | 33.44 | 33.51 | 33.44 | 33.48 | -0.004% | 4,477 | +10.568% |
| 2025-09-15 | 33.40 | 33.53 | 33.40 | 33.48 | +0.393% | 128,849 | +10.564% |
| 2025-09-12 | 33.35 | 33.35 | 33.31 | 33.35 | -0.198% | 2,173 | +10.999% |
| 2025-09-11 | 33.28 | 33.42 | 33.28 | 33.41 | +0.857% | 2,620 | +10.779% |
| 2025-09-10 | 33.14 | 33.14 | 33.11 | 33.13 | +0.098% | 558 | +11.728% |
| 2025-09-09 | 33.07 | 33.10 | 33.01 | 33.10 | -0.050% | 1,523 | +11.838% |
| 2025-09-08 | 33.09 | 33.11 | 33.06 | 33.11 | +0.178% | 1,681 | +11.781% |
| 2025-09-05 | 33.16 | 33.23 | 32.96 | 33.05 | +0.191% | 8,251 | +11.980% |
| 2025-09-04 | 32.74 | 32.99 | 32.74 | 32.99 | +0.895% | 3,410 | +12.193% |
| 2025-09-03 | 32.63 | 32.70 | 32.63 | 32.70 | +0.313% | 221 | +13.197% |
| 2025-09-02 | 32.38 | 32.60 | 32.38 | 32.60 | -0.621% | 798 | +13.551% |
| 2025-08-29 | 32.89 | 32.89 | 32.35 | 32.80 | -0.684% | 6,874 | +12.845% |
| 2025-08-28 | 32.96 | 33.03 | 32.96 | 33.03 | +0.331% | 4,816 | +12.074% |
| 2025-08-27 | 32.85 | 32.94 | 32.85 | 32.92 | +0.251% | 6,555 | +12.445% |
| 2025-08-26 | 32.78 | 32.83 | 32.78 | 32.83 | +0.234% | 3,571 | +12.727% |
| 2025-08-25 | 32.56 | 32.84 | 32.56 | 32.76 | -0.574% | 4,627 | +12.991% |
| 2025-08-22 | 32.80 | 32.95 | 32.80 | 32.95 | +1.664% | 8,511 | +12.343% |
| 2025-08-21 | 32.41 | 32.41 | 32.41 | 32.41 | -0.360% | 550 | +14.213% |
| 2025-08-20 | 32.47 | 32.52 | 32.41 | 32.52 | -0.134% | 1,621 | +13.801% |
| 2025-08-19 | 32.66 | 32.66 | 32.57 | 32.57 | -0.458% | 658 | +13.648% |
| 2025-08-18 | 32.73 | 32.73 | 32.67 | 32.72 | +0.100% | 1,570 | +13.127% |
| 2025-08-15 | 32.74 | 32.74 | 32.69 | 32.69 | -0.254% | 2,095 | +13.241% |
| 2025-08-14 | 32.75 | 32.77 | 32.71 | 32.77 | -0.281% | 4,001 | +12.953% |
| 2025-08-13 | 32.81 | 32.86 | 32.74 | 32.86 | +0.555% | 4,689 | +12.636% |
| 2025-08-12 | 32.54 | 32.68 | 32.54 | 32.68 | +1.279% | 3,590 | +13.261% |
| 2025-08-11 | 32.38 | 32.38 | 32.27 | 32.27 | -0.329% | 943 | +14.710% |
| 2025-08-08 | 32.35 | 32.37 | 32.35 | 32.37 | +0.569% | 319 | +14.332% |
| 2025-08-07 | 32.42 | 32.42 | 32.17 | 32.19 | +0.044% | 639 | +14.983% |
| 2025-08-06 | 32.17 | 32.22 | 32.08 | 32.18 | +0.582% | 1,361 | +15.034% |
| 2025-08-05 | 32.10 | 32.10 | 31.99 | 31.99 | -0.305% | 2,560 | +15.704% |
| 2025-08-04 | 31.96 | 32.09 | 31.96 | 32.09 | +1.132% | 1,331 | +15.351% |
| 2025-08-01 | 31.55 | 31.80 | 31.55 | 31.73 | -0.934% | 3,595 | +16.657% |
| 2025-07-31 | 32.25 | 32.25 | 32.03 | 32.03 | -0.503% | 2,979 | +15.566% |
| 2025-07-30 | 32.29 | 32.38 | 32.19 | 32.19 | -0.444% | 2,028 | +14.985% |
| 2025-07-29 | 32.40 | 32.40 | 32.32 | 32.33 | -0.145% | 902 | +14.474% |
| 2025-07-28 | 32.27 | 32.41 | 32.27 | 32.38 | -0.267% | 492 | +14.308% |
| 2025-07-25 | 32.34 | 32.52 | 32.34 | 32.47 | +0.222% | 3,652 | +14.003% |
| 2025-07-24 | 32.33 | 32.48 | 32.33 | 32.40 | -0.185% | 15,028 | +14.256% |
| 2025-07-23 | 32.34 | 32.46 | 32.29 | 32.46 | +0.813% | 1,531 | +14.045% |
| 2025-07-22 | 32.04 | 32.19 | 32.04 | 32.19 | +0.367% | 3,324 | +14.972% |
| 2025-07-21 | 31.99 | 32.22 | 31.99 | 32.08 | +0.141% | 2,168 | +15.393% |
| 2025-07-18 | 32.10 | 32.10 | 31.99 | 32.03 | -0.057% | 419 | +15.556% |
| 2025-07-17 | 31.94 | 32.06 | 31.94 | 32.05 | +0.552% | 3,714 | +15.490% |
| 2025-07-16 | 31.91 | 31.91 | 31.66 | 31.87 | +0.388% | 4,101 | +16.127% |
| 2025-07-15 | 31.85 | 31.86 | 31.75 | 31.75 | -0.874% | 2,980 | +16.578% |
| 2025-07-14 | 31.88 | 32.03 | 31.88 | 32.03 | +0.317% | 6,963 | +15.559% |
| 2025-07-11 | 31.90 | 31.96 | 31.90 | 31.93 | -0.496% | 2,264 | +15.925% |
| 2025-07-10 | 32.11 | 32.11 | 32.09 | 32.09 | +0.145% | 4,851 | +15.350% |
| 2025-07-09 | 31.94 | 32.07 | 31.89 | 32.04 | +0.381% | 9,203 | +15.517% |
| 2025-07-08 | 31.88 | 31.93 | 31.88 | 31.92 | +0.220% | 7,896 | +15.957% |
| 2025-07-07 | 32.00 | 32.00 | 31.70 | 31.85 | -0.655% | 17,883 | +16.212% |
| 2025-07-03 | 32.06 | 32.09 | 32.06 | 32.06 | +0.157% | 1,448 | +15.451% |
| 2025-07-02 | 31.84 | 32.01 | 31.84 | 32.01 | +0.566% | 11,572 | +15.631% |
| 2025-07-01 | 31.83 | 31.88 | 31.81 | 31.83 | -0.341% | 630 | +16.285% |
| 2025-06-30 | 31.86 | 31.94 | 31.86 | 31.94 | +0.384% | 10,117 | +15.889% |
| 2025-06-27 | 31.66 | 31.90 | 31.66 | 31.82 | +0.344% | 13,801 | +16.334% |
| 2025-06-26 | 31.62 | 31.72 | 31.58 | 31.71 | +0.755% | 8,886 | +16.734% |
| 2025-06-25 | 31.51 | 31.55 | 31.46 | 31.47 | -0.219% | 12,786 | +17.616% |
| 2025-06-24 | 31.45 | 31.55 | 31.42 | 31.54 | +0.860% | 4,689 | +17.357% |
| 2025-06-23 | 31.00 | 31.27 | 31.00 | 31.27 | +0.561% | 8,227 | +18.367% |
| 2025-06-20 | 31.28 | 31.28 | 31.04 | 31.10 | -0.247% | 21,672 | +19.031% |
| 2025-06-18 | 31.23 | 31.28 | 31.17 | 31.17 | +0.032% | 115,649 | +18.738% |
| 2025-06-17 | 31.33 | 31.33 | 31.16 | 31.16 | -0.633% | 3,771 | +18.776% |
| 2025-06-16 | 31.39 | 31.40 | 31.36 | 31.36 | +0.655% | 2,523 | +18.024% |
| 2025-06-13 | 31.21 | 31.31 | 31.16 | 31.16 | -0.790% | 2,836 | +18.797% |
| 2025-06-12 | 31.33 | 31.41 | 31.33 | 31.41 | +0.239% | 2,906 | +17.859% |
| 2025-06-11 | 31.39 | 31.46 | 31.33 | 31.33 | -0.167% | 2,107 | +18.140% |
| 2025-06-10 | 31.31 | 31.38 | 31.23 | 31.38 | +0.343% | 3,977 | +17.943% |
| 2025-06-09 | 31.17 | 31.37 | 31.17 | 31.28 | -0.008% | 15,835 | +18.347% |
| 2025-06-06 | 31.39 | 31.39 | 31.24 | 31.28 | +0.438% | 3,689 | +18.338% |
| 2025-06-05 | 31.20 | 31.31 | 31.10 | 31.14 | -0.332% | 5,780 | +18.857% |
| 2025-06-04 | 31.13 | 31.31 | 31.13 | 31.25 | +0.221% | 5,663 | +18.462% |
| 2025-06-03 | 31.00 | 31.18 | 31.00 | 31.18 | +0.234% | 3,138 | +18.724% |
| 2025-06-02 | 30.95 | 31.14 | 30.95 | 31.10 | +0.375% | 5,946 | +19.002% |
| 2025-05-30 | 30.93 | 31.00 | 30.82 | 30.99 | +0.060% | 9,063 | +19.449% |
| 2025-05-29 | 30.90 | 30.98 | 30.90 | 30.97 | +0.217% | 2,315 | +19.521% |
| 2025-05-28 | 30.98 | 30.98 | 30.90 | 30.90 | -0.396% | 7,471 | +19.780% |
| 2025-05-27 | 30.90 | 31.02 | 30.90 | 31.02 | +1.199% | 1,445 | +19.305% |
| 2025-05-23 | 30.54 | 30.67 | 30.54 | 30.66 | -0.225% | 3,087 | +20.735% |
| 2025-05-22 | 30.71 | 30.79 | 30.70 | 30.73 | +0.183% | 455 | +20.463% |
| 2025-05-21 | 30.79 | 30.99 | 30.67 | 30.67 | -0.841% | 18,241 | +20.683% |
| 2025-05-20 | 30.91 | 31.00 | 30.88 | 30.93 | -0.156% | 17,727 | +19.669% |
| 2025-05-19 | 30.97 | 31.02 | 30.90 | 30.98 | +0.189% | 4,843 | +19.482% |
| 2025-05-16 | 30.95 | 30.95 | 30.90 | 30.92 | +0.097% | 1,781 | +19.708% |
| 2025-05-15 | 30.87 | 30.93 | 30.86 | 30.89 | +0.152% | 1,712 | +19.824% |
| 2025-05-14 | 30.81 | 30.85 | 30.81 | 30.84 | -0.152% | 1,146 | +20.006% |
| 2025-05-13 | 30.89 | 30.95 | 30.85 | 30.89 | 0.000% | 5,771 | +19.824% |
| 2025-05-12 | 30.81 | 30.94 | 30.81 | 30.89 | +0.111% | 36,541 | +19.824% |
| 2025-05-09 | 30.82 | 30.94 | 30.82 | 30.86 | -0.046% | 1,410 | +19.957% |
| 2025-05-08 | 30.80 | 30.97 | 30.80 | 30.87 | -0.258% | 4,358 | +19.902% |
| 2025-05-07 | 30.96 | 30.96 | 30.89 | 30.95 | +0.065% | 4,912 | +19.592% |
| 2025-05-06 | 30.81 | 30.93 | 30.81 | 30.93 | -0.161% | 7,978 | +19.669% |
| 2025-05-05 | 30.89 | 31.00 | 30.89 | 30.98 | +0.097% | 8,865 | +19.476% |
| 2025-05-02 | 30.96 | 30.96 | 30.88 | 30.95 | +0.012% | 13,522 | +19.592% |
| 2025-05-01 | 30.92 | 30.98 | 30.92 | 30.95 | -0.203% | 27,422 | +19.606% |
| 2025-04-30 | 30.95 | 31.01 | 30.95 | 31.01 | +0.217% | 2,258 | +19.364% |
| 2025-04-29 | 30.96 | 30.98 | 30.94 | 30.94 | -0.220% | 5,448 | +19.623% |
| 2025-04-28 | 30.89 | 31.01 | 30.89 | 31.01 | +0.226% | 13,246 | +19.360% |
| 2025-04-25 | 30.82 | 30.94 | 30.82 | 30.94 | +0.292% | 3,259 | +19.630% |
| 2025-04-24 | 30.85 | 30.85 | 30.85 | 30.85 | 0.000% | 388 | +19.979% |
| 2025-04-23 | 30.79 | 30.88 | 30.78 | 30.85 | 0.000% | 5,416 | +19.979% |
| 2025-04-22 | 30.85 | 30.86 | 30.82 | 30.85 | +0.065% | 9,468 | +19.979% |
| 2025-04-21 | 30.84 | 31.00 | 30.83 | 30.83 | -0.130% | 20,362 | +20.057% |
| 2025-04-17 | 30.84 | 30.90 | 30.84 | 30.87 | -0.094% | 10,976 | +19.902% |
| 2025-04-16 | 30.85 | 30.90 | 30.80 | 30.90 | +0.126% | 31,183 | +19.789% |
| 2025-04-15 | 30.83 | 30.86 | 30.82 | 30.86 | 0.000% | 14,586 | +19.940% |
| 2025-04-14 | 30.60 | 30.86 | 30.60 | 30.86 | 0.000% | 3,392 | +19.940% |