USAI
Pacer American Energy Infrastructure ETF
stockNYSEETF
At CloseOct 5, 2026 3:40:19 PM EDT
44.78USD+1.193%(+0.53)9,452
USAI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 44.38 | 45.02 | 44.38 | 44.78 | +1.182% | 9,452 | 0.000% |
| 2026-10-02 | 44.15 | 44.34 | 44.04 | 44.26 | +0.793% | 31,788 | +1.182% |
| 2026-10-01 | 43.39 | 43.95 | 43.36 | 43.91 | +1.243% | 8,039 | +1.984% |
| 2026-09-30 | 43.83 | 43.83 | 43.37 | 43.37 | -0.440% | 8,163 | +3.251% |
| 2026-09-29 | 43.97 | 43.97 | 43.40 | 43.56 | -1.288% | 3,627 | +2.797% |
| 2026-09-28 | 44.37 | 44.37 | 44.05 | 44.13 | -0.204% | 10,541 | +1.473% |
| 2026-09-25 | 44.56 | 44.56 | 44.02 | 44.22 | -1.641% | 7,339 | +1.266% |
| 2026-09-24 | 45.21 | 45.28 | 44.92 | 44.96 | -0.668% | 35,332 | -0.395% |
| 2026-09-23 | 45.78 | 45.83 | 45.22 | 45.26 | +0.055% | 12,738 | -1.061% |
| 2026-09-22 | 45.60 | 46.03 | 45.20 | 45.23 | -1.209% | 6,487 | -1.006% |
| 2026-09-21 | 45.78 | 45.98 | 45.58 | 45.79 | -0.718% | 7,650 | -2.203% |
| 2026-09-18 | 46.09 | 46.40 | 46.09 | 46.12 | +0.019% | 9,911 | -2.905% |
| 2026-09-17 | 45.94 | 46.28 | 45.87 | 46.11 | +0.371% | 9,267 | -2.887% |
| 2026-09-16 | 46.59 | 46.59 | 45.67 | 45.94 | -1.415% | 9,679 | -2.527% |
| 2026-09-15 | 46.86 | 46.86 | 46.59 | 46.60 | -0.427% | 5,588 | -3.906% |
| 2026-09-14 | 47.60 | 47.60 | 46.78 | 46.80 | -1.222% | 8,769 | -4.316% |
| 2026-09-11 | 47.74 | 47.74 | 47.34 | 47.38 | -0.521% | 5,393 | -5.486% |
| 2026-09-10 | 48.18 | 48.18 | 47.48 | 47.63 | -0.676% | 6,448 | -5.978% |
| 2026-09-09 | 48.09 | 48.09 | 47.83 | 47.95 | -0.201% | 5,567 | -6.614% |
| 2026-09-08 | 47.66 | 48.07 | 47.63 | 48.05 | +0.476% | 32,850 | -6.802% |
| 2026-09-04 | 47.52 | 47.83 | 47.46 | 47.82 | -0.437% | 13,203 | -6.358% |
| 2026-09-03 | 48.20 | 48.41 | 48.03 | 48.03 | -0.208% | 9,017 | -6.767% |
| 2026-09-02 | 48.33 | 48.36 | 47.77 | 48.13 | -0.681% | 19,189 | -6.960% |
| 2026-09-01 | 48.41 | 48.61 | 47.96 | 48.46 | +1.213% | 13,887 | -7.594% |
| 2026-08-31 | 47.65 | 47.94 | 47.49 | 47.88 | +1.145% | 22,616 | -6.473% |
| 2026-08-28 | 47.52 | 47.52 | 47.24 | 47.34 | -0.517% | 55,611 | -5.401% |
| 2026-08-27 | 47.59 | 47.72 | 46.97 | 47.58 | -0.682% | 11,645 | -5.891% |
| 2026-08-26 | 46.98 | 47.96 | 46.70 | 47.91 | +2.094% | 8,401 | -6.533% |
| 2026-08-25 | 47.02 | 47.17 | 46.85 | 46.93 | -0.541% | 12,630 | -4.576% |
| 2026-08-24 | 46.90 | 47.18 | 46.90 | 47.18 | +0.110% | 2,154 | -5.093% |
| 2026-08-21 | 47.50 | 47.50 | 46.99 | 47.13 | -0.663% | 3,659 | -4.988% |
| 2026-08-20 | 47.75 | 47.85 | 47.09 | 47.45 | +0.621% | 15,338 | -5.618% |
| 2026-08-19 | 47.97 | 47.97 | 47.05 | 47.15 | -1.271% | 3,933 | -5.033% |
| 2026-08-18 | 47.38 | 47.88 | 47.38 | 47.76 | +1.689% | 323,177 | -6.240% |
| 2026-08-17 | 47.15 | 47.15 | 46.82 | 46.97 | -1.020% | 4,433 | -4.656% |
| 2026-08-14 | 47.00 | 47.50 | 47.00 | 47.45 | +1.749% | 7,325 | -5.629% |
| 2026-08-13 | 46.72 | 46.90 | 46.52 | 46.64 | -0.377% | 11,762 | -3.978% |
| 2026-08-12 | 46.56 | 46.92 | 46.56 | 46.81 | +0.640% | 4,754 | -4.340% |
| 2026-08-11 | 46.82 | 46.82 | 46.39 | 46.51 | -0.093% | 8,472 | -3.728% |
| 2026-08-10 | 46.12 | 46.59 | 46.01 | 46.56 | +2.509% | 5,339 | -3.817% |
| 2026-08-07 | 45.81 | 46.06 | 45.42 | 45.42 | -1.164% | 5,032 | -1.404% |
| 2026-08-06 | 45.94 | 46.07 | 45.70 | 45.95 | +1.657% | 4,949 | -2.552% |
| 2026-08-05 | 45.59 | 45.66 | 45.16 | 45.20 | -1.840% | 11,928 | -0.937% |
| 2026-08-04 | 46.05 | 46.34 | 45.65 | 46.05 | -0.350% | 7,486 | -2.760% |
| 2026-08-03 | 46.36 | 46.38 | 46.09 | 46.21 | -0.805% | 14,436 | -3.100% |
| 2026-07-31 | 46.29 | 46.65 | 46.29 | 46.59 | +0.644% | 10,134 | -3.881% |
| 2026-07-30 | 46.12 | 46.36 | 45.98 | 46.29 | +0.184% | 8,183 | -3.262% |
| 2026-07-29 | 46.54 | 46.54 | 46.10 | 46.20 | +1.107% | 6,066 | -3.084% |
| 2026-07-28 | 45.50 | 45.73 | 45.50 | 45.70 | -0.407% | 1,893 | -2.011% |
| 2026-07-27 | 47.23 | 47.23 | 45.88 | 45.89 | -3.586% | 18,642 | -2.410% |
| 2026-07-24 | 48.11 | 48.45 | 47.59 | 47.59 | -1.006% | 9,259 | -5.909% |
| 2026-07-23 | 48.16 | 48.98 | 48.01 | 48.08 | +0.189% | 4,770 | -6.855% |
| 2026-07-22 | 47.44 | 48.00 | 47.44 | 47.98 | +1.957% | 6,928 | -6.679% |
| 2026-07-21 | 46.86 | 47.13 | 46.86 | 47.06 | -0.340% | 320,263 | -4.853% |
| 2026-07-20 | 47.56 | 47.60 | 47.22 | 47.22 | +0.212% | 8,688 | -5.177% |
| 2026-07-17 | 47.17 | 47.37 | 47.02 | 47.13 | +0.396% | 6,641 | -4.976% |
| 2026-07-16 | 46.90 | 47.06 | 46.76 | 46.94 | +0.803% | 18,358 | -4.600% |
| 2026-07-15 | 47.18 | 47.18 | 46.49 | 46.56 | -1.195% | 5,136 | -3.833% |
| 2026-07-14 | 47.29 | 47.38 | 46.77 | 47.13 | +0.593% | 9,494 | -4.982% |
| 2026-07-13 | 46.45 | 47.08 | 46.45 | 46.85 | +1.696% | 11,888 | -4.418% |
| 2026-07-10 | 46.12 | 46.13 | 45.67 | 46.07 | -0.821% | 5,622 | -2.797% |
| 2026-07-09 | 46.79 | 46.90 | 46.45 | 46.45 | -0.909% | 18,045 | -3.595% |
| 2026-07-08 | 46.49 | 47.00 | 46.49 | 46.88 | +0.885% | 7,943 | -4.471% |
| 2026-07-07 | 45.56 | 46.61 | 45.56 | 46.46 | +2.936% | 7,864 | -3.626% |
| 2026-07-06 | 45.44 | 45.44 | 45.13 | 45.14 | -0.490% | 2,385 | -0.797% |
| 2026-07-02 | 45.36 | 45.36 | 45.00 | 45.36 | +0.813% | 34,961 | -1.283% |
| 2026-07-01 | 45.41 | 45.41 | 45.00 | 45.00 | -1.098% | 6,241 | -0.481% |
| 2026-06-30 | 45.66 | 46.03 | 45.50 | 45.50 | -0.512% | 8,497 | -1.574% |
| 2026-06-29 | 46.12 | 46.12 | 45.46 | 45.73 | -0.829% | 8,504 | -2.077% |
| 2026-06-26 | 45.85 | 46.23 | 45.85 | 46.11 | +0.517% | 8,823 | -2.889% |
| 2026-06-25 | 45.05 | 45.98 | 45.05 | 45.88 | +1.314% | 7,118 | -2.387% |
| 2026-06-24 | 45.51 | 45.61 | 44.96 | 45.28 | -1.182% | 13,478 | -1.104% |
| 2026-06-23 | 45.12 | 45.82 | 45.12 | 45.82 | +1.473% | 6,027 | -2.273% |
| 2026-06-22 | 44.63 | 45.26 | 44.59 | 45.16 | +1.240% | 19,517 | -0.834% |
| 2026-06-18 | 44.61 | 44.69 | 43.87 | 44.60 | +0.122% | 8,155 | +0.396% |
| 2026-06-17 | 44.74 | 44.97 | 44.45 | 44.55 | -0.412% | 45,560 | +0.519% |
| 2026-06-16 | 45.09 | 47.50 | 44.69 | 44.73 | -0.988% | 7,695 | +0.104% |
| 2026-06-15 | 45.53 | 46.04 | 45.18 | 45.18 | -1.839% | 14,161 | -0.885% |
| 2026-06-12 | 45.80 | 46.45 | 45.50 | 46.03 | +0.498% | 11,241 | -2.708% |
| 2026-06-11 | 46.37 | 46.54 | 45.78 | 45.80 | -0.912% | 7,456 | -2.224% |
| 2026-06-10 | 45.84 | 46.52 | 45.84 | 46.22 | +1.594% | 5,857 | -3.116% |
| 2026-06-09 | 45.86 | 45.86 | 45.22 | 45.49 | -0.590% | 9,461 | -1.571% |
| 2026-06-08 | 46.10 | 46.20 | 45.71 | 45.76 | -0.585% | 9,495 | -2.151% |
| 2026-06-05 | 46.39 | 46.49 | 46.03 | 46.03 | -0.914% | 5,001 | -2.724% |
| 2026-06-04 | 46.13 | 46.56 | 45.83 | 46.46 | +1.471% | 7,018 | -3.613% |
| 2026-06-03 | 45.75 | 46.42 | 45.75 | 45.78 | +0.055% | 7,953 | -2.195% |
| 2026-06-02 | 45.48 | 45.94 | 45.48 | 45.76 | +1.350% | 10,698 | -2.142% |
| 2026-06-01 | 45.00 | 45.50 | 45.00 | 45.15 | +0.642% | 6,996 | -0.821% |
| 2026-05-29 | 45.18 | 45.26 | 44.79 | 44.86 | -1.854% | 9,101 | -0.184% |
| 2026-05-28 | 46.07 | 46.18 | 45.67 | 45.71 | -0.587% | 6,231 | -2.035% |
| 2026-05-27 | 46.48 | 46.58 | 45.97 | 45.98 | -2.139% | 8,357 | -2.610% |
| 2026-05-26 | 47.91 | 47.91 | 46.98 | 46.98 | -2.250% | 10,028 | -4.693% |
| 2026-05-22 | 47.83 | 48.19 | 47.59 | 48.07 | +0.632% | 18,018 | -6.838% |
| 2026-05-21 | 48.07 | 48.33 | 47.64 | 47.76 | -0.697% | 56,165 | -6.249% |
| 2026-05-20 | 48.80 | 49.14 | 48.02 | 48.10 | -1.554% | 13,687 | -6.903% |
| 2026-05-19 | 48.29 | 48.92 | 48.29 | 48.86 | +1.220% | 8,855 | -8.350% |
| 2026-05-18 | 47.77 | 48.42 | 47.77 | 48.27 | +0.809% | 10,387 | -7.232% |
| 2026-05-15 | 47.51 | 47.99 | 47.51 | 47.88 | +0.691% | 9,236 | -6.481% |
| 2026-05-14 | 46.97 | 47.55 | 46.97 | 47.55 | +1.742% | 7,636 | -5.834% |
| 2026-05-13 | 46.77 | 46.77 | 46.44 | 46.74 | +0.285% | 2,670 | -4.193% |
| 2026-05-12 | 46.05 | 46.61 | 45.96 | 46.61 | +1.354% | 7,295 | -3.921% |
| 2026-05-11 | 45.30 | 46.10 | 45.30 | 45.98 | +2.135% | 7,221 | -2.620% |
| 2026-05-08 | 45.48 | 45.62 | 45.02 | 45.02 | -1.031% | 14,390 | -0.541% |
| 2026-05-07 | 45.12 | 45.52 | 44.67 | 45.49 | -0.628% | 8,649 | -1.566% |
| 2026-05-06 | 46.51 | 46.51 | 45.65 | 45.78 | -2.820% | 20,825 | -2.184% |
| 2026-05-05 | 47.33 | 47.44 | 46.90 | 47.11 | -0.673% | 5,133 | -4.943% |
| 2026-05-04 | 47.03 | 47.43 | 47.03 | 47.43 | +1.035% | 3,455 | -5.582% |
| 2026-05-01 | 47.26 | 47.26 | 46.50 | 46.94 | -1.113% | 5,849 | -4.605% |
| 2026-04-30 | 46.00 | 47.47 | 46.00 | 47.47 | +2.771% | 7,594 | -5.667% |
| 2026-04-29 | 45.80 | 46.32 | 45.80 | 46.19 | +1.227% | 12,243 | -3.053% |
| 2026-04-28 | 45.24 | 45.71 | 45.24 | 45.63 | +1.626% | 5,229 | -1.863% |
| 2026-04-27 | 45.00 | 45.31 | 44.76 | 44.90 | +0.033% | 9,099 | -0.267% |
| 2026-04-24 | 44.72 | 44.89 | 44.44 | 44.89 | -0.067% | 10,519 | -0.234% |
| 2026-04-23 | 44.67 | 44.91 | 44.63 | 44.91 | +0.391% | 7,002 | -0.301% |
| 2026-04-22 | 44.41 | 44.76 | 44.41 | 44.74 | +0.954% | 13,720 | +0.089% |
| 2026-04-21 | 44.30 | 44.35 | 44.01 | 44.32 | +0.437% | 5,609 | +1.044% |
| 2026-04-20 | 44.31 | 44.48 | 44.09 | 44.12 | -0.148% | 3,873 | +1.486% |
| 2026-04-17 | 44.24 | 44.24 | 43.39 | 44.19 | -1.237% | 9,297 | +1.335% |
| 2026-04-16 | 44.39 | 45.00 | 44.39 | 44.74 | +0.864% | 6,962 | +0.082% |
| 2026-04-15 | 44.54 | 44.62 | 44.30 | 44.36 | -0.672% | 10,478 | +0.947% |
| 2026-04-14 | 44.99 | 44.99 | 44.34 | 44.66 | -0.778% | 13,732 | +0.269% |
| 2026-04-13 | 45.90 | 45.95 | 45.01 | 45.01 | -1.553% | 9,599 | -0.511% |
| 2026-04-10 | 45.64 | 45.81 | 45.48 | 45.72 | -0.007% | 9,456 | -2.056% |
| 2026-04-09 | 46.20 | 47.07 | 45.69 | 45.72 | -1.186% | 7,944 | -2.063% |
| 2026-04-08 | 45.72 | 46.33 | 44.98 | 46.27 | -1.705% | 22,199 | -3.225% |
| 2026-04-07 | 47.33 | 47.47 | 46.99 | 47.08 | +1.190% | 14,748 | -4.875% |
| 2026-04-06 | 46.16 | 46.60 | 46.16 | 46.52 | +0.527% | 6,242 | -3.743% |
| 2026-04-02 | 46.50 | 46.70 | 46.20 | 46.28 | +0.649% | 10,827 | -3.236% |
| 2026-04-01 | 46.52 | 46.52 | 45.61 | 45.98 | -2.152% | 36,742 | -2.608% |
| 2026-03-31 | 47.87 | 47.87 | 46.44 | 46.99 | -1.515% | 30,306 | -4.703% |
| 2026-03-30 | 48.60 | 48.60 | 47.63 | 47.71 | -1.277% | 13,041 | -6.147% |
| 2026-03-27 | 48.29 | 48.84 | 48.22 | 48.33 | +0.041% | 10,473 | -7.345% |
| 2026-03-26 | 47.94 | 48.51 | 47.94 | 48.31 | +0.510% | 12,883 | -7.307% |
| 2026-03-25 | 47.98 | 48.24 | 47.88 | 48.06 | -0.239% | 12,007 | -6.834% |
| 2026-03-24 | 47.62 | 48.68 | 47.62 | 48.18 | +1.176% | 12,950 | -7.057% |
| 2026-03-23 | 47.11 | 47.69 | 46.62 | 47.62 | +1.083% | 11,969 | -5.964% |
| 2026-03-20 | 47.33 | 47.75 | 46.96 | 47.11 | 0.000% | 17,885 | -4.946% |
| 2026-03-19 | 46.46 | 47.69 | 46.46 | 47.11 | +1.298% | 22,135 | -4.946% |
| 2026-03-18 | 46.34 | 46.52 | 46.15 | 46.51 | +0.249% | 6,454 | -3.712% |
| 2026-03-17 | 46.33 | 46.85 | 46.33 | 46.39 | +0.416% | 14,174 | -3.472% |
| 2026-03-16 | 46.29 | 46.29 | 45.83 | 46.20 | +0.019% | 10,269 | -3.071% |
| 2026-03-13 | 46.04 | 46.23 | 45.88 | 46.19 | +0.610% | 143,578 | -3.053% |
| 2026-03-12 | 46.02 | 46.56 | 45.91 | 45.91 | -0.412% | 7,616 | -2.461% |
| 2026-03-11 | 45.57 | 46.10 | 45.48 | 46.10 | +1.142% | 5,871 | -2.863% |
| 2026-03-10 | 45.77 | 45.91 | 45.47 | 45.58 | -0.742% | 12,589 | -1.754% |
| 2026-03-09 | 46.25 | 46.36 | 45.83 | 45.92 | -0.563% | 8,493 | -2.483% |
| 2026-03-06 | 46.15 | 46.43 | 46.00 | 46.18 | +0.195% | 9,156 | -3.032% |
| 2026-03-05 | 46.32 | 46.56 | 46.02 | 46.09 | -0.705% | 12,687 | -2.842% |
| 2026-03-04 | 46.29 | 46.44 | 45.85 | 46.42 | +0.188% | 9,900 | -3.527% |
| 2026-03-03 | 46.67 | 46.87 | 46.06 | 46.33 | -0.487% | 16,034 | -3.346% |
| 2026-03-02 | 46.22 | 46.71 | 46.19 | 46.56 | +2.699% | 13,353 | -3.817% |
| 2026-02-27 | 45.01 | 45.43 | 45.01 | 45.33 | +0.708% | 5,364 | -1.221% |
| 2026-02-26 | 44.66 | 45.27 | 44.66 | 45.01 | +0.771% | 21,005 | -0.521% |
| 2026-02-25 | 44.87 | 44.87 | 44.10 | 44.67 | -0.290% | 10,050 | +0.246% |
| 2026-02-24 | 44.96 | 44.96 | 44.35 | 44.80 | -0.334% | 6,855 | -0.045% |
| 2026-02-23 | 44.87 | 45.13 | 44.70 | 44.95 | +0.201% | 4,744 | -0.378% |
| 2026-02-20 | 44.66 | 44.87 | 44.55 | 44.86 | +0.437% | 8,239 | -0.178% |
| 2026-02-19 | 44.48 | 44.91 | 44.48 | 44.66 | +0.408% | 4,198 | +0.258% |
| 2026-02-18 | 44.35 | 44.65 | 44.35 | 44.48 | +0.733% | 8,061 | +0.667% |
| 2026-02-17 | 44.55 | 44.55 | 43.85 | 44.16 | -0.796% | 14,288 | +1.404% |
| 2026-02-13 | 43.57 | 44.63 | 43.57 | 44.51 | +2.121% | 9,115 | +0.596% |
| 2026-02-12 | 43.75 | 44.14 | 43.50 | 43.59 | -0.297% | 20,826 | +2.730% |
| 2026-02-11 | 43.35 | 43.79 | 43.35 | 43.72 | +1.439% | 42,879 | +2.425% |
| 2026-02-10 | 43.13 | 43.25 | 43.05 | 43.10 | +0.342% | 3,209 | +3.898% |
| 2026-02-09 | 42.45 | 42.95 | 42.45 | 42.95 | +1.042% | 4,319 | +4.254% |
| 2026-02-06 | 42.01 | 42.51 | 42.01 | 42.51 | +1.577% | 13,923 | +5.340% |
| 2026-02-05 | 41.70 | 41.88 | 41.36 | 41.85 | +0.251% | 2,506 | +7.001% |
| 2026-02-04 | 41.69 | 41.75 | 41.33 | 41.75 | +0.455% | 3,149 | +7.270% |
| 2026-02-03 | 40.83 | 41.64 | 40.83 | 41.56 | +1.978% | 4,147 | +7.758% |
| 2026-02-02 | 41.20 | 41.20 | 40.75 | 40.75 | -1.522% | 6,887 | +9.890% |
| 2026-01-30 | 41.41 | 41.50 | 40.62 | 41.38 | -0.072% | 3,954 | +8.217% |
| 2026-01-29 | 41.31 | 41.58 | 41.20 | 41.41 | +1.000% | 10,299 | +8.138% |
| 2026-01-28 | 40.50 | 41.08 | 40.50 | 41.00 | +1.285% | 7,110 | +9.220% |
| 2026-01-27 | 40.13 | 40.55 | 40.13 | 40.48 | +0.872% | 13,023 | +10.623% |
| 2026-01-26 | 40.51 | 40.51 | 39.97 | 40.13 | -0.408% | 14,074 | +11.587% |
| 2026-01-23 | 40.12 | 40.47 | 40.12 | 40.29 | +0.762% | 8,674 | +11.132% |
| 2026-01-22 | 39.66 | 40.15 | 39.66 | 39.99 | +1.087% | 38,743 | +11.978% |
| 2026-01-21 | 39.37 | 39.88 | 39.37 | 39.56 | +1.358% | 4,811 | +13.195% |
| 2026-01-20 | 39.13 | 39.40 | 39.02 | 39.03 | -0.687% | 10,766 | +14.732% |
| 2026-01-16 | 39.03 | 39.30 | 39.03 | 39.30 | +1.629% | 15,424 | +13.944% |
| 2026-01-15 | 38.78 | 38.86 | 38.48 | 38.67 | -0.284% | 8,904 | +15.800% |
| 2026-01-14 | 38.55 | 39.02 | 38.55 | 38.78 | +0.623% | 14,602 | +15.472% |
| 2026-01-13 | 38.00 | 38.55 | 38.00 | 38.54 | +1.742% | 2,724 | +16.191% |
| 2026-01-12 | 37.77 | 37.91 | 37.68 | 37.88 | +0.531% | 5,485 | +18.215% |
| 2026-01-09 | 37.85 | 38.02 | 37.68 | 37.68 | -0.363% | 10,939 | +18.843% |
| 2026-01-08 | 37.24 | 37.95 | 37.24 | 37.82 | +1.386% | 8,749 | +18.411% |
| 2026-01-07 | 37.29 | 37.41 | 37.25 | 37.30 | -0.080% | 8,220 | +20.052% |
| 2026-01-06 | 38.00 | 38.00 | 37.29 | 37.33 | -2.302% | 8,039 | +19.956% |
| 2026-01-05 | 38.47 | 38.47 | 37.43 | 38.21 | -0.903% | 81,299 | +17.194% |
| 2026-01-02 | 37.96 | 38.72 | 37.96 | 38.56 | +1.070% | 7,635 | +16.136% |
| 2025-12-31 | 38.28 | 38.28 | 38.02 | 38.15 | -0.651% | 15,885 | +17.379% |
| 2025-12-30 | 38.24 | 38.43 | 38.20 | 38.40 | +0.619% | 21,723 | +16.615% |
| 2025-12-29 | 37.97 | 38.25 | 37.97 | 38.16 | +0.484% | 12,010 | +17.336% |
| 2025-12-26 | 38.05 | 38.05 | 37.79 | 37.98 | -0.210% | 7,939 | +17.904% |
| 2025-12-24 | 38.20 | 38.20 | 38.03 | 38.06 | -0.184% | 10,280 | +17.656% |
| 2025-12-23 | 37.62 | 38.13 | 37.62 | 38.13 | +1.033% | 6,515 | +17.440% |
| 2025-12-22 | 37.65 | 37.84 | 37.65 | 37.74 | +0.571% | 14,473 | +18.654% |
| 2025-12-19 | 37.45 | 37.68 | 37.45 | 37.53 | +0.393% | 10,100 | +19.331% |
| 2025-12-18 | 37.80 | 37.80 | 37.36 | 37.38 | -0.614% | 4,941 | +19.800% |
| 2025-12-17 | 37.38 | 37.75 | 37.33 | 37.61 | +0.777% | 13,968 | +19.064% |
| 2025-12-16 | 37.98 | 37.98 | 37.30 | 37.32 | -2.022% | 10,667 | +19.989% |
| 2025-12-15 | 38.36 | 38.36 | 37.87 | 38.09 | -0.392% | 10,636 | +17.564% |
| 2025-12-12 | 38.39 | 38.39 | 38.02 | 38.24 | 0.000% | 8,790 | +17.103% |
| 2025-12-11 | 38.10 | 38.34 | 38.10 | 38.24 | +0.210% | 4,296 | +17.103% |
| 2025-12-10 | 38.65 | 38.65 | 38.07 | 38.16 | -1.025% | 4,942 | +17.349% |
| 2025-12-09 | 38.78 | 39.01 | 38.55 | 38.55 | -0.606% | 6,853 | +16.146% |
| 2025-12-08 | 39.01 | 39.01 | 38.71 | 38.79 | -0.637% | 5,437 | +15.442% |
| 2025-12-05 | 39.16 | 39.27 | 39.03 | 39.04 | +0.023% | 67,850 | +14.707% |
| 2025-12-04 | 38.54 | 39.03 | 38.54 | 39.03 | +1.325% | 6,466 | +14.733% |
| 2025-12-03 | 38.15 | 38.61 | 38.15 | 38.52 | +1.228% | 3,528 | +16.252% |
| 2025-12-02 | 38.66 | 38.66 | 38.05 | 38.05 | -1.306% | 4,711 | +17.680% |
| 2025-12-01 | 38.34 | 38.69 | 38.34 | 38.56 | -0.086% | 6,347 | +16.143% |
| 2025-11-28 | 38.01 | 38.67 | 38.01 | 38.59 | +1.600% | 8,995 | +16.043% |
| 2025-11-26 | 37.93 | 38.11 | 37.93 | 37.98 | +1.039% | 2,072 | +17.900% |
| 2025-11-25 | 37.49 | 37.65 | 37.21 | 37.59 | -0.237% | 9,650 | +19.126% |
| 2025-11-24 | 37.80 | 37.80 | 37.41 | 37.68 | -0.577% | 4,001 | +18.843% |
| 2025-11-21 | 37.86 | 37.95 | 37.64 | 37.90 | +0.340% | 6,900 | +18.158% |
| 2025-11-20 | 38.14 | 38.42 | 37.73 | 37.77 | -0.547% | 15,695 | +18.560% |
| 2025-11-19 | 37.69 | 38.00 | 37.58 | 37.98 | -0.164% | 20,269 | +17.911% |
| 2025-11-18 | 38.11 | 38.13 | 37.81 | 38.04 | +0.128% | 11,284 | +17.718% |
| 2025-11-17 | 38.34 | 38.57 | 37.87 | 37.99 | -0.909% | 167,426 | +17.868% |
| 2025-11-14 | 37.70 | 38.40 | 37.60 | 38.34 | +1.784% | 8,911 | +16.797% |
| 2025-11-13 | 37.91 | 38.00 | 37.56 | 37.67 | -0.809% | 1,692 | +18.881% |
| 2025-11-12 | 37.91 | 38.00 | 37.83 | 37.98 | +0.280% | 6,694 | +17.920% |
| 2025-11-11 | 37.86 | 37.99 | 37.80 | 37.87 | +0.170% | 4,375 | +18.249% |
| 2025-11-10 | 37.62 | 37.89 | 37.43 | 37.80 | +0.934% | 9,121 | +18.450% |
| 2025-11-07 | 37.11 | 37.49 | 36.94 | 37.46 | +1.061% | 4,657 | +19.556% |
| 2025-11-06 | 36.76 | 37.13 | 36.76 | 37.06 | +0.739% | 8,281 | +20.825% |
| 2025-11-05 | 36.53 | 37.06 | 36.53 | 36.79 | +0.676% | 6,077 | +21.718% |
| 2025-11-04 | 36.77 | 36.77 | 36.53 | 36.54 | -1.236% | 7,758 | +22.541% |
| 2025-11-03 | 37.12 | 37.12 | 36.73 | 37.00 | -0.081% | 17,847 | +21.027% |
| 2025-10-31 | 36.87 | 37.13 | 36.87 | 37.03 | +0.162% | 7,448 | +20.929% |
| 2025-10-30 | 36.69 | 37.19 | 36.49 | 36.97 | +0.489% | 11,236 | +21.125% |
| 2025-10-29 | 37.19 | 37.19 | 36.79 | 36.79 | -1.251% | 10,943 | +21.718% |
| 2025-10-28 | 37.21 | 37.27 | 37.02 | 37.26 | +0.043% | 19,947 | +20.195% |
| 2025-10-27 | 37.23 | 37.24 | 37.12 | 37.24 | +0.301% | 10,010 | +20.246% |
| 2025-10-24 | 37.47 | 37.47 | 37.03 | 37.13 | -0.823% | 12,581 | +20.608% |
| 2025-10-23 | 38.14 | 38.14 | 37.44 | 37.44 | -1.409% | 8,773 | +19.615% |
| 2025-10-22 | 37.75 | 38.03 | 37.48 | 37.97 | +0.976% | 6,919 | +17.929% |
| 2025-10-21 | 37.69 | 37.74 | 37.52 | 37.60 | -0.093% | 6,223 | +19.080% |
| 2025-10-20 | 37.66 | 37.71 | 37.48 | 37.64 | +0.935% | 9,416 | +18.969% |
| 2025-10-17 | 37.38 | 37.38 | 37.11 | 37.29 | -0.106% | 8,047 | +20.082% |
| 2025-10-16 | 37.96 | 37.96 | 37.31 | 37.33 | -1.418% | 6,784 | +19.955% |
| 2025-10-15 | 37.83 | 38.25 | 37.83 | 37.87 | +0.365% | 10,782 | +18.254% |
| 2025-10-14 | 37.51 | 37.76 | 37.34 | 37.73 | -0.343% | 9,149 | +18.685% |
| 2025-10-13 | 37.84 | 37.96 | 37.74 | 37.86 | +0.634% | 16,756 | +18.279% |
| 2025-10-10 | 38.40 | 38.46 | 37.62 | 37.62 | -2.602% | 9,399 | +19.029% |
| 2025-10-09 | 39.33 | 39.33 | 38.52 | 38.63 | -2.039% | 10,860 | +15.933% |
| 2025-10-08 | 39.33 | 39.44 | 39.10 | 39.43 | +0.165% | 10,565 | +13.569% |
| 2025-10-07 | 39.34 | 39.37 | 39.16 | 39.37 | -0.052% | 14,299 | +13.756% |
| 2025-10-06 | 39.79 | 39.79 | 39.34 | 39.39 | -0.645% | 8,144 | +13.696% |
| 2025-10-03 | 39.57 | 39.86 | 39.56 | 39.64 | +0.749% | 69,855 | +12.964% |
| 2025-10-02 | 39.66 | 39.97 | 39.34 | 39.35 | -0.838% | 4,634 | +13.809% |
| 2025-10-01 | 39.66 | 39.75 | 39.60 | 39.68 | -0.419% | 13,191 | +12.855% |
| 2025-09-30 | 39.75 | 39.85 | 39.67 | 39.85 | -0.060% | 11,111 | +12.382% |
| 2025-09-29 | 40.29 | 40.29 | 39.66 | 39.87 | -0.832% | 6,829 | +12.315% |
| 2025-09-26 | 40.20 | 40.52 | 40.18 | 40.20 | +0.288% | 6,848 | +11.380% |
| 2025-09-25 | 40.01 | 40.15 | 39.88 | 40.09 | -0.572% | 10,030 | +11.700% |
| 2025-09-24 | 39.95 | 40.55 | 39.95 | 40.32 | +1.256% | 8,647 | +11.062% |
| 2025-09-23 | 39.50 | 40.12 | 39.50 | 39.82 | +0.991% | 13,078 | +12.456% |
| 2025-09-22 | 39.16 | 39.56 | 39.12 | 39.43 | +0.472% | 4,571 | +13.570% |
| 2025-09-19 | 39.73 | 39.73 | 39.14 | 39.24 | -1.188% | 6,624 | +14.107% |
| 2025-09-18 | 39.46 | 39.84 | 39.46 | 39.72 | +0.752% | 3,512 | +12.751% |
| 2025-09-17 | 39.53 | 39.62 | 39.29 | 39.42 | +0.842% | 13,713 | +13.599% |
| 2025-09-16 | 39.12 | 39.16 | 38.91 | 39.09 | +0.540% | 12,624 | +14.556% |
| 2025-09-15 | 39.17 | 39.17 | 38.88 | 38.88 | -0.594% | 19,883 | +15.175% |
| 2025-09-12 | 39.17 | 39.33 | 39.11 | 39.11 | -0.066% | 6,857 | +14.491% |
| 2025-09-11 | 38.98 | 39.15 | 38.89 | 39.14 | +0.454% | 75,569 | +14.415% |
| 2025-09-10 | 38.89 | 39.31 | 38.81 | 38.96 | +0.348% | 8,771 | +14.934% |
| 2025-09-09 | 38.70 | 39.09 | 38.70 | 38.83 | +0.420% | 49,086 | +15.334% |
| 2025-09-08 | 39.25 | 39.25 | 38.57 | 38.66 | -1.852% | 7,081 | +15.819% |
| 2025-09-05 | 39.52 | 39.58 | 39.00 | 39.39 | -0.437% | 7,601 | +13.674% |
| 2025-09-04 | 39.56 | 39.66 | 39.41 | 39.57 | +0.306% | 7,707 | +13.177% |
| 2025-09-03 | 39.51 | 39.62 | 39.33 | 39.45 | -0.314% | 3,960 | +13.523% |
| 2025-09-02 | 39.67 | 39.84 | 39.33 | 39.57 | -0.590% | 5,182 | +13.167% |
| 2025-08-29 | 39.82 | 39.99 | 39.80 | 39.80 | -0.134% | 4,741 | +12.498% |
| 2025-08-28 | 39.61 | 39.86 | 39.38 | 39.86 | +0.780% | 13,400 | +12.348% |
| 2025-08-27 | 39.36 | 39.79 | 39.36 | 39.55 | -0.077% | 33,162 | +13.224% |
| 2025-08-26 | 39.50 | 39.58 | 39.25 | 39.58 | +0.302% | 7,900 | +13.137% |
| 2025-08-25 | 39.73 | 39.85 | 39.46 | 39.46 | -0.541% | 2,808 | +13.478% |
| 2025-08-22 | 39.81 | 39.96 | 39.68 | 39.68 | +0.256% | 7,127 | +12.864% |
| 2025-08-21 | 39.28 | 39.66 | 39.28 | 39.57 | +0.591% | 9,073 | +13.153% |
| 2025-08-20 | 38.98 | 39.34 | 38.98 | 39.34 | +1.163% | 2,656 | +13.822% |
| 2025-08-19 | 38.78 | 38.94 | 38.69 | 38.89 | +0.072% | 16,520 | +15.145% |
| 2025-08-18 | 39.10 | 39.10 | 38.83 | 38.86 | -0.609% | 9,330 | +15.228% |
| 2025-08-15 | 39.45 | 39.50 | 39.10 | 39.10 | -0.840% | 3,851 | +14.526% |
| 2025-08-14 | 39.41 | 39.46 | 39.22 | 39.43 | -0.247% | 8,190 | +13.563% |
| 2025-08-13 | 39.35 | 39.53 | 39.04 | 39.53 | +0.872% | 6,725 | +13.283% |
| 2025-08-12 | 39.34 | 39.34 | 38.83 | 39.19 | +0.078% | 20,236 | +14.271% |
| 2025-08-11 | 39.24 | 39.32 | 39.10 | 39.16 | -0.051% | 3,076 | +14.360% |
| 2025-08-08 | 39.71 | 39.71 | 39.15 | 39.18 | -0.899% | 37,669 | +14.302% |
| 2025-08-07 | 39.92 | 39.92 | 39.53 | 39.53 | -0.452% | 22,148 | +13.275% |
| 2025-08-06 | 39.96 | 39.96 | 39.66 | 39.71 | -0.453% | 2,469 | +12.763% |
| 2025-08-05 | 40.25 | 40.25 | 39.34 | 39.89 | -1.167% | 14,755 | +12.251% |
| 2025-08-04 | 40.27 | 40.45 | 40.26 | 40.36 | +0.942% | 9,071 | +10.941% |
| 2025-08-01 | 39.98 | 40.13 | 39.55 | 39.99 | -0.231% | 20,275 | +11.987% |
| 2025-07-31 | 40.30 | 40.31 | 40.02 | 40.08 | +0.576% | 6,116 | +11.728% |
| 2025-07-30 | 40.15 | 40.15 | 39.65 | 39.85 | -0.326% | 8,646 | +12.371% |
| 2025-07-29 | 39.79 | 40.02 | 39.64 | 39.98 | +0.893% | 7,318 | +12.005% |
| 2025-07-28 | 39.83 | 39.87 | 39.46 | 39.63 | +0.167% | 13,796 | +13.006% |
| 2025-07-25 | 39.84 | 39.84 | 39.50 | 39.56 | -0.770% | 8,737 | +13.195% |
| 2025-07-24 | 39.40 | 39.94 | 39.38 | 39.87 | +0.736% | 8,445 | +12.324% |
| 2025-07-23 | 39.56 | 39.97 | 39.56 | 39.58 | +0.147% | 5,809 | +13.150% |
| 2025-07-22 | 39.67 | 39.76 | 39.48 | 39.52 | -0.052% | 14,263 | +13.317% |
| 2025-07-21 | 40.80 | 40.80 | 39.54 | 39.54 | -3.140% | 14,546 | +13.258% |
| 2025-07-18 | 40.47 | 41.10 | 40.47 | 40.82 | +1.720% | 12,373 | +9.701% |
| 2025-07-17 | 39.81 | 40.22 | 39.81 | 40.13 | +0.437% | 8,595 | +11.588% |
| 2025-07-16 | 40.10 | 40.10 | 39.76 | 39.96 | -0.384% | 12,634 | +12.075% |
| 2025-07-15 | 40.37 | 40.37 | 39.84 | 40.11 | -0.829% | 10,299 | +11.645% |
| 2025-07-14 | 40.10 | 40.45 | 40.07 | 40.44 | +0.941% | 25,405 | +10.720% |
| 2025-07-11 | 39.45 | 40.07 | 39.45 | 40.07 | +1.239% | 3,717 | +11.762% |
| 2025-07-10 | 39.52 | 39.58 | 39.04 | 39.58 | -0.038% | 15,584 | +13.146% |
| 2025-07-09 | 40.00 | 40.00 | 39.53 | 39.59 | -0.652% | 8,945 | +13.103% |
| 2025-07-08 | 39.74 | 39.91 | 39.65 | 39.85 | +0.168% | 7,099 | +12.366% |
| 2025-07-07 | 40.38 | 40.38 | 39.61 | 39.78 | -1.490% | 7,237 | +12.555% |
| 2025-07-03 | 40.46 | 40.47 | 40.17 | 40.39 | +0.028% | 1,129 | +10.878% |
| 2025-07-02 | 40.13 | 40.38 | 39.70 | 40.38 | +0.840% | 7,161 | +10.909% |
| 2025-07-01 | 40.34 | 40.36 | 39.95 | 40.04 | -1.657% | 18,246 | +11.841% |
| 2025-06-30 | 40.47 | 40.74 | 40.39 | 40.71 | +0.877% | 7,445 | +9.987% |
| 2025-06-27 | 40.43 | 40.53 | 40.18 | 40.36 | +0.053% | 4,564 | +10.951% |
| 2025-06-26 | 39.61 | 40.34 | 39.61 | 40.34 | +1.657% | 5,504 | +11.010% |
| 2025-06-25 | 40.02 | 40.02 | 39.47 | 39.68 | -0.850% | 6,938 | +12.849% |
| 2025-06-24 | 39.43 | 40.16 | 39.43 | 40.02 | +1.064% | 7,627 | +11.890% |
| 2025-06-23 | 40.19 | 40.19 | 39.41 | 39.60 | -1.195% | 5,077 | +13.081% |
| 2025-06-20 | 40.02 | 40.11 | 39.96 | 40.08 | +0.532% | 3,931 | +11.729% |
| 2025-06-18 | 39.86 | 39.96 | 39.65 | 39.87 | +0.104% | 3,146 | +12.324% |
| 2025-06-17 | 40.10 | 40.32 | 39.83 | 39.83 | -0.388% | 3,826 | +12.441% |
| 2025-06-16 | 40.59 | 40.78 | 39.98 | 39.98 | -1.110% | 6,701 | +12.005% |
| 2025-06-13 | 40.49 | 40.51 | 40.33 | 40.43 | +0.427% | 5,031 | +10.762% |
| 2025-06-12 | 40.00 | 40.26 | 40.00 | 40.26 | +0.419% | 6,410 | +11.234% |
| 2025-06-11 | 39.84 | 40.13 | 39.83 | 40.09 | +0.919% | 6,977 | +11.701% |
| 2025-06-10 | 39.78 | 40.08 | 39.67 | 39.72 | +0.258% | 7,506 | +12.728% |
| 2025-06-09 | 40.38 | 40.38 | 39.61 | 39.62 | -1.402% | 11,960 | +13.019% |
| 2025-06-06 | 40.15 | 40.24 | 40.10 | 40.19 | +0.673% | 5,167 | +11.435% |
| 2025-06-05 | 39.91 | 40.16 | 39.80 | 39.92 | +0.332% | 9,569 | +12.185% |
| 2025-06-04 | 40.28 | 40.51 | 39.76 | 39.78 | -1.118% | 9,315 | +12.557% |
| 2025-06-03 | 39.79 | 40.32 | 39.79 | 40.23 | +1.348% | 11,289 | +11.299% |
| 2025-06-02 | 39.41 | 39.71 | 39.17 | 39.70 | +1.351% | 6,128 | +12.799% |
| 2025-05-30 | 39.00 | 39.22 | 38.91 | 39.17 | +0.231% | 4,010 | +14.322% |
| 2025-05-29 | 39.40 | 39.40 | 38.88 | 39.08 | -0.397% | 6,576 | +14.586% |
| 2025-05-28 | 39.53 | 39.55 | 39.22 | 39.24 | -0.728% | 7,461 | +14.131% |
| 2025-05-27 | 39.44 | 39.64 | 39.23 | 39.52 | +1.312% | 73,082 | +13.300% |
| 2025-05-23 | 38.44 | 39.01 | 38.44 | 39.01 | +0.823% | 5,623 | +14.787% |
| 2025-05-22 | 38.65 | 38.84 | 38.34 | 38.69 | -0.532% | 7,306 | +15.732% |
| 2025-05-21 | 39.31 | 39.39 | 38.90 | 38.90 | -1.487% | 5,053 | +15.116% |
| 2025-05-20 | 39.54 | 39.71 | 39.47 | 39.49 | +0.078% | 7,820 | +13.404% |
| 2025-05-19 | 39.35 | 39.49 | 39.28 | 39.46 | -0.194% | 7,125 | +13.493% |
| 2025-05-16 | 39.51 | 39.55 | 39.34 | 39.53 | -0.076% | 10,279 | +13.274% |
| 2025-05-15 | 39.35 | 39.56 | 39.33 | 39.56 | -0.660% | 5,222 | +13.187% |
| 2025-05-14 | 39.73 | 39.83 | 39.52 | 39.83 | +0.089% | 4,046 | +12.441% |
| 2025-05-13 | 39.13 | 39.93 | 39.13 | 39.79 | +2.048% | 11,691 | +12.541% |
| 2025-05-12 | 39.70 | 39.70 | 38.90 | 38.99 | +0.454% | 7,668 | +14.846% |
| 2025-05-09 | 38.90 | 38.92 | 38.65 | 38.82 | +0.378% | 5,345 | +15.367% |
| 2025-05-08 | 38.92 | 39.12 | 38.67 | 38.67 | +0.194% | 8,064 | +15.804% |
| 2025-05-07 | 38.29 | 38.69 | 38.29 | 38.59 | +1.246% | 7,252 | +16.029% |
| 2025-05-06 | 38.11 | 38.24 | 37.80 | 38.12 | -0.258% | 5,402 | +17.475% |
| 2025-05-05 | 38.47 | 38.47 | 38.00 | 38.22 | -1.175% | 5,901 | +17.171% |
| 2025-05-02 | 38.56 | 38.75 | 38.28 | 38.67 | +1.488% | 9,583 | +15.795% |
| 2025-05-01 | 38.48 | 38.74 | 38.02 | 38.10 | -0.263% | 12,273 | +17.518% |
| 2025-04-30 | 38.45 | 38.45 | 37.84 | 38.21 | -2.237% | 12,746 | +17.209% |
| 2025-04-29 | 39.05 | 39.24 | 38.85 | 39.08 | -0.486% | 7,485 | +14.588% |
| 2025-04-28 | 38.96 | 39.27 | 38.81 | 39.27 | +0.970% | 5,113 | +14.031% |
| 2025-04-25 | 38.77 | 38.94 | 38.75 | 38.89 | -0.302% | 6,051 | +15.138% |
| 2025-04-24 | 38.40 | 39.11 | 38.40 | 39.01 | +1.718% | 5,686 | +14.789% |
| 2025-04-23 | 38.60 | 38.99 | 38.10 | 38.35 | +0.518% | 7,924 | +16.761% |
| 2025-04-22 | 37.86 | 38.45 | 37.71 | 38.15 | +2.054% | 11,637 | +17.366% |
| 2025-04-21 | 38.53 | 38.53 | 37.09 | 37.39 | -3.278% | 10,810 | +19.777% |
| 2025-04-17 | 38.57 | 39.10 | 38.57 | 38.65 | +1.312% | 4,349 | +15.851% |
| 2025-04-16 | 38.38 | 38.60 | 37.92 | 38.15 | +0.259% | 3,213 | +17.371% |
| 2025-04-15 | 37.67 | 38.41 | 37.67 | 38.05 | 0.000% | 5,633 | +17.675% |