S&P 500 7,411.98 +0.05% NASDAQ 24,975.82 -0.64% DOW 51,947.25 +0.46% R2K 2,930.00 -0.35% VIX 18.58 -0.64% US 10Y 4.68 -0.51% DXY 101.47 +0.04% GOLD 4,067.60 +0.52% CRUDE 89.31 -3.12% BITCOIN 64,093.94 -0.01%
Next Bullish Trade
Sign in
PSEP

PSEP PSEP

$46.18 +0.03 (+0.06%)
Neutral · +0.41σ
+ Compare Open in Sniper

Historical prices · daily

125 sessions
Date Open High Low Close Volume
2026-07-24 $46.21 $46.27 $46.15 $46.18 0.0M
2026-07-23 $46.12 $46.22 $46.09 $46.15 0.0M
2026-07-22 $46.32 $46.37 $46.28 $46.28 0.0M
2026-07-21 $46.25 $46.31 $46.25 $46.28 0.0M
2026-07-20 $46.23 $46.32 $46.16 $46.17 0.0M
2026-07-17 $46.12 $46.25 $46.11 $46.16 0.0M
2026-07-16 $46.33 $46.33 $46.23 $46.25 0.0M
2026-07-15 $46.34 $46.34 $46.25 $46.32 0.0M
2026-07-14 $46.24 $46.28 $46.23 $46.26 0.0M
2026-07-13 $46.14 $46.29 $46.14 $46.21 0.0M
2026-07-10 $46.23 $46.34 $46.23 $46.28 0.0M
2026-07-09 $46.15 $46.22 $46.15 $46.22 0.0M
2026-07-08 $46.03 $46.13 $46.00 $46.13 0.0M
2026-07-07 $46.12 $46.19 $46.11 $46.15 0.0M
2026-07-06 $46.10 $46.23 $46.10 $46.18 0.0M
2026-07-02 $46.08 $46.21 $46.01 $46.08 0.0M
2026-07-01 $46.05 $46.12 $46.04 $46.05 0.0M
2026-06-30 $45.99 $46.07 $45.97 $46.05 0.1M
2026-06-29 $45.86 $45.97 $45.86 $45.93 0.0M
2026-06-26 $45.76 $45.84 $45.73 $45.73 0.0M
2026-06-25 $45.83 $45.84 $45.74 $45.77 0.1M
2026-06-24 $45.79 $45.88 $45.72 $45.76 0.0M
2026-06-23 $45.70 $45.87 $45.70 $45.80 0.0M
2026-06-22 $45.97 $46.01 $45.92 $45.93 0.0M
2026-06-18 $45.92 $45.96 $45.89 $45.94 0.0M
2026-06-17 $45.98 $45.98 $45.77 $45.79 0.0M
2026-06-16 $45.98 $46.02 $45.94 $45.94 0.0M
2026-06-15 $45.96 $46.02 $45.96 $46.00 0.0M
2026-06-12 $45.68 $45.78 $45.65 $45.77 0.0M
2026-06-11 $45.47 $45.72 $45.45 $45.71 0.0M
2026-06-10 $45.67 $45.67 $45.44 $45.45 0.0M
2026-06-09 $45.74 $45.78 $45.46 $45.64 0.0M
2026-06-08 $45.70 $45.78 $45.68 $45.69 0.0M
2026-06-05 $45.78 $45.83 $45.59 $45.62 0.0M
2026-06-04 $45.89 $45.91 $45.87 $45.90 0.0M
2026-06-03 $45.87 $45.93 $45.83 $45.87 0.0M
2026-06-02 $45.94 $45.96 $45.87 $45.90 0.0M
2026-06-01 $45.88 $45.94 $45.86 $45.90 0.1M
2026-05-29 $45.84 $45.90 $45.84 $45.88 0.0M
2026-05-28 $45.75 $45.87 $45.75 $45.82 0.0M
2026-05-27 $45.64 $45.80 $45.64 $45.78 0.0M
2026-05-26 $45.76 $45.81 $45.71 $45.73 0.0M
2026-05-22 $45.67 $45.70 $45.65 $45.66 0.0M
2026-05-21 $45.58 $45.67 $45.54 $45.62 0.0M
2026-05-20 $45.48 $45.58 $45.48 $45.57 0.0M
2026-05-19 $45.53 $45.53 $45.44 $45.44 0.0M
2026-05-18 $45.51 $45.53 $45.45 $45.52 0.0M
2026-05-15 $45.50 $45.55 $45.48 $45.51 0.0M
2026-05-14 $45.56 $45.62 $45.56 $45.62 0.0M
2026-05-13 $45.44 $45.53 $45.44 $45.50 0.0M
2026-05-12 $45.40 $45.49 $45.36 $45.49 0.0M
2026-05-11 $45.40 $45.48 $45.40 $45.45 0.0M
2026-05-08 $45.48 $45.48 $45.42 $45.44 0.0M
2026-05-07 $45.30 $45.42 $45.30 $45.35 0.0M
2026-05-06 $45.33 $45.42 $45.33 $45.40 0.1M
2026-05-05 $45.23 $45.26 $45.22 $45.24 0.0M
2026-05-04 $45.17 $45.22 $45.07 $45.11 0.0M
2026-05-01 $45.24 $45.25 $45.18 $45.19 0.0M
2026-04-30 $44.99 $45.18 $44.99 $45.13 0.0M
2026-04-29 $44.94 $44.97 $44.90 $44.95 0.0M
2026-04-28 $44.96 $44.99 $44.91 $44.97 0.0M
2026-04-27 $44.95 $45.02 $44.95 $45.02 0.0M
2026-04-24 $44.91 $45.00 $44.91 $44.99 0.0M
2026-04-23 $44.84 $45.00 $44.77 $44.85 0.0M
2026-04-22 $44.90 $44.94 $44.88 $44.94 0.0M
2026-04-21 $44.87 $44.89 $44.74 $44.74 0.0M
2026-04-20 $44.84 $44.86 $44.81 $44.86 0.0M
2026-04-17 $44.81 $44.94 $44.81 $44.92 0.0M
2026-04-16 $44.61 $44.70 $44.61 $44.70 0.0M
2026-04-15 $44.59 $44.73 $44.58 $44.73 0.0M
2026-04-14 $44.45 $44.55 $44.42 $44.54 0.0M
2026-04-13 $44.10 $44.33 $44.10 $44.33 0.0M
2026-04-10 $44.18 $44.20 $44.09 $44.12 0.0M
2026-04-09 $43.88 $44.18 $43.88 $44.13 0.0M
2026-04-08 $44.00 $44.01 $43.90 $43.97 0.0M
2026-04-07 $43.29 $43.42 $43.17 $43.42 0.0M
2026-04-06 $43.32 $43.44 $43.32 $43.40 0.0M
2026-04-02 $43.07 $43.33 $43.07 $43.29 0.0M
2026-04-01 $43.20 $43.37 $43.20 $43.23 0.0M
2026-03-31 $42.78 $43.09 $42.71 $43.06 0.0M
2026-03-30 $42.53 $42.62 $42.31 $42.38 0.0M
2026-03-27 $42.71 $42.74 $42.41 $42.47 0.0M
2026-03-26 $43.17 $43.17 $42.85 $42.86 0.0M
2026-03-25 $43.29 $43.42 $43.25 $43.26 0.0M
2026-03-24 $43.09 $43.24 $43.09 $43.12 0.0M
2026-03-23 $43.24 $43.43 $43.18 $43.27 0.0M
2026-03-20 $43.08 $43.11 $42.85 $42.91 0.0M
2026-03-19 $43.21 $43.36 $43.13 $43.25 0.0M
2026-03-18 $43.64 $43.64 $43.30 $43.40 0.0M
2026-03-17 $43.63 $43.81 $43.59 $43.62 0.0M
2026-03-16 $43.55 $43.67 $43.49 $43.51 0.0M
2026-03-13 $43.40 $43.40 $43.23 $43.26 0.0M
2026-03-12 $43.56 $43.56 $43.39 $43.39 0.0M
2026-03-11 $43.74 $43.79 $43.64 $43.71 0.0M
2026-03-10 $43.76 $43.92 $43.68 $43.71 0.0M
2026-03-09 $43.36 $43.76 $43.35 $43.76 0.0M
2026-03-06 $43.59 $43.72 $43.53 $43.55 0.0M
2026-03-05 $43.87 $43.96 $43.69 $43.86 0.0M
2026-03-04 $43.87 $44.07 $43.86 $43.99 0.0M
2026-03-03 $43.71 $43.90 $43.52 $43.82 0.0M
2026-03-02 $43.93 $44.09 $43.88 $44.01 0.7M
2026-02-27 $43.98 $44.00 $43.93 $44.00 0.0M
2026-02-26 $44.11 $44.12 $43.97 $44.08 0.0M
2026-02-25 $44.10 $44.19 $44.08 $44.19 0.0M
2026-02-24 $43.86 $44.07 $43.86 $43.99 0.0M
2026-02-23 $43.97 $43.97 $43.80 $43.84 0.0M
2026-02-20 $43.84 $44.09 $43.84 $44.03 0.0M
2026-02-19 $43.82 $43.94 $43.82 $43.91 0.7M
2026-02-18 $43.86 $44.08 $43.86 $43.94 0.0M
2026-02-17 $43.81 $43.93 $43.65 $43.85 0.0M
2026-02-13 $43.78 $43.96 $43.78 $43.79 0.0M
2026-02-12 $44.18 $44.18 $43.77 $43.78 0.0M
2026-02-11 $44.18 $44.18 $44.07 $44.08 0.1M
2026-02-10 $44.08 $44.21 $44.08 $44.08 0.0M
2026-02-09 $43.99 $44.21 $43.99 $44.14 0.0M
2026-02-06 $43.90 $44.09 $43.88 $44.09 0.0M
2026-02-05 $43.71 $43.78 $43.62 $43.65 0.0M
2026-02-04 $44.01 $44.02 $43.77 $43.88 0.0M
2026-02-03 $44.15 $44.17 $43.85 $43.97 0.0M
2026-02-02 $43.95 $44.21 $43.95 $44.13 0.6M
2026-01-30 $43.97 $44.10 $43.94 $44.02 0.0M
2026-01-29 $44.09 $44.09 $43.88 $44.08 0.1M
2026-01-28 $44.12 $44.15 $44.06 $44.10 0.0M
2026-01-27 $44.06 $44.14 $44.06 $44.10 0.0M
2026-01-26 $43.99 $44.09 $43.99 $44.07 0.0M