FPFD
Fidelity Preferred Securities & Income ETF
stockBATSETF
Market OpenOct 5, 2026 2:30:52 PM EDT
20.49USD-0.243%(-0.05)20,658
FPFD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 20.52 | 20.52 | 20.49 | 20.49 | -0.219% | 20,658 | 0.000% |
| 2026-10-02 | 20.59 | 20.63 | 20.49 | 20.54 | -0.024% | 17,863 | -0.219% |
| 2026-10-01 | 20.46 | 20.54 | 20.35 | 20.54 | +0.293% | 23,697 | -0.243% |
| 2026-09-30 | 20.54 | 20.56 | 20.48 | 20.48 | -0.171% | 20,961 | +0.049% |
| 2026-09-29 | 20.58 | 20.59 | 20.50 | 20.52 | -0.918% | 18,579 | -0.122% |
| 2026-09-28 | 20.74 | 20.75 | 20.70 | 20.70 | -0.457% | 5,593 | -1.038% |
| 2026-09-25 | 20.82 | 20.82 | 20.77 | 20.80 | 0.000% | 15,094 | -1.490% |
| 2026-09-24 | 20.85 | 20.89 | 20.80 | 20.80 | -0.431% | 26,814 | -1.490% |
| 2026-09-23 | 20.98 | 20.99 | 20.89 | 20.89 | -0.571% | 8,670 | -1.915% |
| 2026-09-22 | 21.04 | 21.06 | 20.99 | 21.01 | 0.000% | 25,797 | -2.475% |
| 2026-09-21 | 21.10 | 21.10 | 21.01 | 21.01 | -0.143% | 7,682 | -2.475% |
| 2026-09-18 | 21.05 | 21.05 | 21.01 | 21.04 | +0.095% | 4,149 | -2.614% |
| 2026-09-17 | 21.06 | 21.06 | 21.00 | 21.02 | +0.215% | 33,298 | -2.521% |
| 2026-09-16 | 20.95 | 20.99 | 20.93 | 20.98 | +0.359% | 18,000 | -2.312% |
| 2026-09-15 | 20.94 | 20.94 | 20.86 | 20.90 | -0.191% | 14,045 | -1.962% |
| 2026-09-14 | 20.94 | 20.96 | 20.93 | 20.94 | -0.191% | 16,497 | -2.149% |
| 2026-09-11 | 21.02 | 21.03 | 20.98 | 20.98 | +0.001% | 14,993 | -2.336% |
| 2026-09-10 | 21.00 | 21.00 | 20.96 | 20.98 | -0.286% | 11,827 | -2.335% |
| 2026-09-09 | 21.07 | 21.09 | 21.04 | 21.04 | -0.236% | 27,247 | -2.614% |
| 2026-09-08 | 21.10 | 21.11 | 21.08 | 21.09 | -0.143% | 35,562 | -2.844% |
| 2026-09-04 | 21.10 | 21.12 | 21.09 | 21.12 | +0.047% | 5,206 | -2.983% |
| 2026-09-03 | 21.13 | 21.14 | 21.11 | 21.11 | +0.047% | 18,814 | -2.937% |
| 2026-09-02 | 21.11 | 21.12 | 21.09 | 21.10 | +0.142% | 16,324 | -2.891% |
| 2026-09-01 | 21.13 | 21.16 | 21.02 | 21.07 | -0.378% | 29,125 | -2.753% |
| 2026-08-31 | 21.19 | 21.19 | 21.13 | 21.15 | -0.165% | 15,441 | -3.121% |
| 2026-08-28 | 21.22 | 21.23 | 21.18 | 21.18 | -0.540% | 4,970 | -3.281% |
| 2026-08-27 | 21.27 | 21.31 | 21.27 | 21.30 | +0.141% | 16,969 | -3.803% |
| 2026-08-26 | 21.30 | 21.33 | 21.26 | 21.27 | -0.141% | 11,454 | -3.667% |
| 2026-08-25 | 21.27 | 21.30 | 21.27 | 21.30 | +0.306% | 12,579 | -3.803% |
| 2026-08-24 | 21.24 | 21.25 | 21.22 | 21.23 | +0.070% | 7,336 | -3.508% |
| 2026-08-21 | 21.31 | 21.31 | 21.20 | 21.22 | -0.258% | 27,098 | -3.441% |
| 2026-08-20 | 21.21 | 21.31 | 21.20 | 21.27 | +0.330% | 11,665 | -3.690% |
| 2026-08-19 | 21.21 | 21.24 | 21.18 | 21.20 | +0.284% | 10,536 | -3.372% |
| 2026-08-18 | 21.17 | 21.17 | 21.14 | 21.14 | -0.189% | 19,762 | -3.098% |
| 2026-08-17 | 21.23 | 21.25 | 21.17 | 21.19 | -0.235% | 11,401 | -3.281% |
| 2026-08-14 | 21.21 | 21.25 | 21.21 | 21.23 | -0.024% | 14,155 | -3.508% |
| 2026-08-13 | 21.25 | 21.26 | 21.23 | 21.24 | +0.071% | 8,513 | -3.532% |
| 2026-08-12 | 21.23 | 21.25 | 21.22 | 21.23 | +0.047% | 7,484 | -3.463% |
| 2026-08-11 | 21.22 | 21.24 | 21.21 | 21.21 | -0.070% | 11,826 | -3.417% |
| 2026-08-10 | 21.29 | 21.29 | 21.23 | 21.23 | -0.259% | 7,929 | -3.485% |
| 2026-08-07 | 21.29 | 21.30 | 21.27 | 21.29 | +0.117% | 13,258 | -3.735% |
| 2026-08-06 | 21.29 | 21.30 | 21.25 | 21.26 | -0.187% | 11,045 | -3.622% |
| 2026-08-05 | 21.32 | 21.32 | 21.29 | 21.30 | +0.047% | 4,840 | -3.802% |
| 2026-08-04 | 21.28 | 21.32 | 21.28 | 21.29 | +0.094% | 13,853 | -3.758% |
| 2026-08-03 | 21.25 | 21.30 | 21.25 | 21.27 | +0.047% | 34,845 | -3.667% |
| 2026-07-31 | 21.25 | 21.28 | 21.23 | 21.26 | +0.143% | 25,792 | -3.622% |
| 2026-07-30 | 21.20 | 21.23 | 21.19 | 21.23 | -0.119% | 8,892 | -3.485% |
| 2026-07-29 | 21.32 | 21.32 | 21.25 | 21.25 | -0.259% | 4,285 | -3.599% |
| 2026-07-28 | 21.31 | 21.33 | 21.30 | 21.31 | -0.094% | 7,971 | -3.848% |
| 2026-07-27 | 21.36 | 21.36 | 21.30 | 21.33 | +0.118% | 7,836 | -3.939% |
| 2026-07-24 | 21.29 | 21.32 | 21.29 | 21.30 | +0.093% | 4,618 | -3.825% |
| 2026-07-23 | 21.30 | 21.33 | 21.23 | 21.29 | -0.513% | 11,211 | -3.736% |
| 2026-07-22 | 21.39 | 21.41 | 21.39 | 21.39 | -0.125% | 11,897 | -4.230% |
| 2026-07-21 | 21.44 | 21.44 | 21.41 | 21.42 | -0.085% | 7,402 | -4.349% |
| 2026-07-20 | 21.44 | 21.45 | 21.42 | 21.44 | +0.070% | 10,462 | -4.431% |
| 2026-07-17 | 21.41 | 21.43 | 21.41 | 21.43 | -0.047% | 10,713 | -4.364% |
| 2026-07-16 | 21.45 | 21.45 | 21.40 | 21.43 | +0.047% | 11,548 | -4.409% |
| 2026-07-15 | 21.43 | 21.43 | 21.41 | 21.43 | +0.210% | 21,214 | -4.364% |
| 2026-07-14 | 21.42 | 21.42 | 21.38 | 21.38 | -0.023% | 21,348 | -4.163% |
| 2026-07-13 | 21.41 | 21.42 | 21.38 | 21.39 | -0.126% | 27,841 | -4.185% |
| 2026-07-10 | 21.43 | 21.43 | 21.40 | 21.41 | -0.084% | 10,730 | -4.306% |
| 2026-07-09 | 21.41 | 21.44 | 21.41 | 21.43 | +0.117% | 5,876 | -4.387% |
| 2026-07-08 | 21.42 | 21.44 | 21.40 | 21.41 | -0.163% | 14,400 | -4.275% |
| 2026-07-07 | 21.43 | 21.45 | 21.43 | 21.44 | -0.024% | 26,572 | -4.431% |
| 2026-07-06 | 21.44 | 21.46 | 21.43 | 21.45 | +0.093% | 20,160 | -4.453% |
| 2026-07-02 | 21.45 | 21.48 | 21.43 | 21.43 | -0.117% | 12,666 | -4.364% |
| 2026-07-01 | 21.41 | 21.45 | 21.41 | 21.45 | +0.070% | 20,361 | -4.476% |
| 2026-06-30 | 21.43 | 21.46 | 21.43 | 21.43 | +0.070% | 23,673 | -4.409% |
| 2026-06-29 | 21.39 | 21.43 | 21.38 | 21.42 | -0.163% | 15,269 | -4.342% |
| 2026-06-26 | 21.46 | 21.46 | 21.44 | 21.45 | -0.117% | 9,022 | -4.498% |
| 2026-06-25 | 21.52 | 21.55 | 21.47 | 21.48 | -0.162% | 24,059 | -4.609% |
| 2026-06-24 | 21.54 | 21.54 | 21.49 | 21.52 | +0.093% | 18,743 | -4.764% |
| 2026-06-23 | 21.54 | 21.54 | 21.45 | 21.50 | -0.093% | 35,114 | -4.676% |
| 2026-06-22 | 21.54 | 21.55 | 21.51 | 21.52 | -0.093% | 13,615 | -4.764% |
| 2026-06-18 | 21.60 | 21.60 | 21.53 | 21.54 | -0.070% | 11,991 | -4.853% |
| 2026-06-17 | 21.57 | 21.58 | 21.52 | 21.55 | -0.070% | 4,797 | -4.919% |
| 2026-06-16 | 21.59 | 21.59 | 21.56 | 21.57 | -0.024% | 4,545 | -4.985% |
| 2026-06-15 | 21.55 | 21.60 | 21.55 | 21.57 | +0.255% | 27,501 | -5.007% |
| 2026-06-12 | 21.49 | 21.53 | 21.49 | 21.52 | -0.069% | 17,620 | -4.765% |
| 2026-06-11 | 21.45 | 21.53 | 21.45 | 21.53 | +0.420% | 18,441 | -4.830% |
| 2026-06-10 | 21.43 | 21.46 | 21.43 | 21.44 | 0.000% | 7,219 | -4.431% |
| 2026-06-09 | 21.48 | 21.48 | 21.43 | 21.44 | -0.053% | 8,288 | -4.431% |
| 2026-06-08 | 21.53 | 21.53 | 21.45 | 21.45 | -0.062% | 16,328 | -4.481% |
| 2026-06-05 | 21.50 | 21.50 | 21.46 | 21.46 | -0.257% | 26,687 | -4.540% |
| 2026-06-04 | 21.50 | 21.53 | 21.50 | 21.52 | +0.046% | 10,399 | -4.786% |
| 2026-06-03 | 21.57 | 21.57 | 21.51 | 21.51 | -0.232% | 18,615 | -4.742% |
| 2026-06-02 | 21.59 | 21.59 | 21.56 | 21.56 | -0.090% | 12,821 | -4.963% |
| 2026-06-01 | 21.54 | 21.58 | 21.54 | 21.58 | -0.118% | 20,401 | -5.048% |
| 2026-05-29 | 21.59 | 21.61 | 21.59 | 21.61 | +0.046% | 15,029 | -5.161% |
| 2026-05-28 | 21.60 | 21.60 | 21.56 | 21.59 | -0.277% | 12,082 | -5.117% |
| 2026-05-27 | 21.64 | 21.66 | 21.64 | 21.66 | +0.069% | 9,921 | -5.380% |
| 2026-05-26 | 21.65 | 21.65 | 21.63 | 21.64 | +0.301% | 12,446 | -5.314% |
| 2026-05-22 | 21.60 | 21.60 | 21.57 | 21.57 | -0.010% | 17,796 | -5.029% |
| 2026-05-21 | 21.55 | 21.59 | 21.55 | 21.58 | +0.033% | 24,443 | -5.039% |
| 2026-05-20 | 21.50 | 21.57 | 21.50 | 21.57 | +0.270% | 16,696 | -5.007% |
| 2026-05-19 | 21.62 | 21.65 | 21.51 | 21.51 | -0.647% | 26,964 | -4.751% |
| 2026-05-18 | 21.70 | 21.70 | 21.65 | 21.65 | -0.175% | 16,280 | -5.367% |
| 2026-05-15 | 21.71 | 21.72 | 21.68 | 21.69 | -0.276% | 16,655 | -5.533% |
| 2026-05-14 | 21.78 | 21.79 | 21.75 | 21.75 | -0.046% | 11,746 | -5.793% |
| 2026-05-13 | 21.75 | 21.77 | 21.75 | 21.76 | -0.046% | 7,801 | -5.836% |
| 2026-05-12 | 21.78 | 21.79 | 21.76 | 21.77 | -0.138% | 8,098 | -5.880% |
| 2026-05-11 | 21.80 | 21.80 | 21.79 | 21.80 | 0.000% | 12,092 | -6.009% |
| 2026-05-08 | 21.76 | 21.80 | 21.76 | 21.80 | +0.230% | 7,842 | -6.009% |
| 2026-05-07 | 21.75 | 21.77 | 21.73 | 21.75 | -0.138% | 22,231 | -5.793% |
| 2026-05-06 | 21.78 | 21.78 | 21.75 | 21.78 | +0.299% | 22,459 | -5.923% |
| 2026-05-05 | 21.75 | 21.75 | 21.71 | 21.71 | +0.090% | 17,674 | -5.641% |
| 2026-05-04 | 21.72 | 21.75 | 21.69 | 21.70 | -0.228% | 19,104 | -5.556% |
| 2026-05-01 | 21.82 | 21.82 | 21.74 | 21.75 | +0.069% | 14,705 | -5.771% |
| 2026-04-30 | 21.71 | 21.74 | 21.69 | 21.73 | +0.138% | 23,092 | -5.706% |
| 2026-04-29 | 21.71 | 21.73 | 21.68 | 21.70 | -0.664% | 9,141 | -5.576% |
| 2026-04-28 | 21.86 | 21.87 | 21.84 | 21.84 | -0.183% | 6,104 | -6.203% |
| 2026-04-27 | 21.89 | 21.90 | 21.88 | 21.89 | 0.000% | 8,960 | -6.374% |
| 2026-04-24 | 21.87 | 21.89 | 21.86 | 21.89 | +0.149% | 9,096 | -6.374% |
| 2026-04-23 | 21.91 | 21.91 | 21.84 | 21.85 | -0.011% | 7,912 | -6.235% |
| 2026-04-22 | 21.86 | 21.86 | 21.83 | 21.86 | +0.275% | 9,295 | -6.246% |
| 2026-04-21 | 21.86 | 21.86 | 21.80 | 21.80 | -0.297% | 16,994 | -5.988% |
| 2026-04-20 | 21.87 | 21.88 | 21.84 | 21.86 | -0.091% | 22,304 | -6.267% |
| 2026-04-17 | 21.88 | 21.90 | 21.87 | 21.88 | +0.206% | 14,107 | -6.353% |
| 2026-04-16 | 21.93 | 21.93 | 21.82 | 21.84 | -0.114% | 7,337 | -6.160% |
| 2026-04-15 | 21.84 | 21.86 | 21.83 | 21.86 | +0.092% | 36,809 | -6.267% |
| 2026-04-14 | 21.78 | 21.84 | 21.78 | 21.84 | +0.092% | 16,247 | -6.181% |
| 2026-04-13 | 21.75 | 21.82 | 21.75 | 21.82 | +0.138% | 16,873 | -6.095% |
| 2026-04-10 | 21.75 | 21.82 | 21.75 | 21.79 | +0.092% | 4,600 | -5.966% |
| 2026-04-09 | 21.70 | 21.80 | 21.70 | 21.77 | +0.138% | 8,390 | -5.880% |
| 2026-04-08 | 21.79 | 21.80 | 21.70 | 21.74 | +0.741% | 19,903 | -5.750% |
| 2026-04-07 | 21.56 | 21.59 | 21.53 | 21.58 | +0.046% | 16,356 | -5.051% |
| 2026-04-06 | 21.54 | 21.58 | 21.51 | 21.57 | +0.117% | 20,631 | -5.007% |
| 2026-04-02 | 21.49 | 21.55 | 21.44 | 21.54 | +0.187% | 10,369 | -4.895% |
| 2026-04-01 | 21.48 | 21.53 | 21.48 | 21.50 | +0.184% | 18,174 | -4.718% |
| 2026-03-31 | 21.45 | 21.51 | 21.44 | 21.46 | +0.387% | 17,061 | -4.542% |
| 2026-03-30 | 21.40 | 21.46 | 21.38 | 21.38 | -0.363% | 14,956 | -4.173% |
| 2026-03-27 | 21.55 | 21.55 | 21.46 | 21.46 | -0.418% | 11,365 | -4.520% |
| 2026-03-26 | 21.61 | 21.64 | 21.55 | 21.55 | -0.600% | 8,753 | -4.919% |
| 2026-03-25 | 21.68 | 21.70 | 21.66 | 21.68 | +0.370% | 10,148 | -5.489% |
| 2026-03-24 | 21.57 | 21.65 | 21.57 | 21.60 | +0.046% | 27,264 | -5.139% |
| 2026-03-23 | 21.62 | 21.66 | 21.50 | 21.59 | -0.046% | 51,277 | -5.095% |
| 2026-03-20 | 21.71 | 21.72 | 21.60 | 21.60 | -0.639% | 19,768 | -5.139% |
| 2026-03-19 | 21.74 | 21.75 | 21.72 | 21.74 | -0.120% | 16,261 | -5.745% |
| 2026-03-18 | 21.78 | 21.81 | 21.77 | 21.77 | -0.206% | 16,018 | -5.858% |
| 2026-03-17 | 21.81 | 21.81 | 21.80 | 21.81 | +0.253% | 21,515 | -6.052% |
| 2026-03-16 | 21.79 | 21.79 | 21.75 | 21.75 | +0.023% | 17,275 | -5.815% |
| 2026-03-13 | 21.81 | 21.82 | 21.75 | 21.75 | -0.138% | 17,449 | -5.793% |
| 2026-03-12 | 21.83 | 21.85 | 21.78 | 21.78 | -0.366% | 59,327 | -5.923% |
| 2026-03-11 | 21.89 | 21.90 | 21.86 | 21.86 | -0.119% | 26,626 | -6.267% |
| 2026-03-10 | 21.88 | 21.91 | 21.86 | 21.89 | +0.257% | 42,545 | -6.379% |
| 2026-03-09 | 21.82 | 21.94 | 21.82 | 21.83 | -0.229% | 50,997 | -6.138% |
| 2026-03-06 | 21.88 | 21.93 | 21.88 | 21.88 | -0.421% | 23,903 | -6.353% |
| 2026-03-05 | 21.96 | 21.99 | 21.95 | 21.97 | -0.060% | 23,243 | -6.747% |
| 2026-03-04 | 21.96 | 21.99 | 21.94 | 21.99 | +0.185% | 16,545 | -6.803% |
| 2026-03-03 | 21.90 | 21.96 | 21.90 | 21.95 | -0.205% | 22,063 | -6.630% |
| 2026-03-02 | 21.93 | 22.01 | 21.92 | 21.99 | -0.073% | 22,754 | -6.821% |
| 2026-02-27 | 22.03 | 22.03 | 22.00 | 22.01 | -0.199% | 18,589 | -6.889% |
| 2026-02-26 | 22.04 | 22.05 | 22.03 | 22.05 | -0.407% | 17,609 | -7.075% |
| 2026-02-25 | 22.16 | 22.16 | 22.12 | 22.14 | +0.045% | 18,253 | -7.453% |
| 2026-02-24 | 22.11 | 22.13 | 22.11 | 22.13 | +0.090% | 20,830 | -7.411% |
| 2026-02-23 | 22.12 | 22.15 | 22.11 | 22.11 | -0.158% | 52,448 | -7.327% |
| 2026-02-20 | 22.14 | 22.15 | 22.12 | 22.14 | +0.113% | 11,345 | -7.473% |
| 2026-02-19 | 22.10 | 22.14 | 22.10 | 22.12 | -0.068% | 18,294 | -7.369% |
| 2026-02-18 | 22.12 | 22.15 | 22.11 | 22.14 | +0.167% | 35,430 | -7.432% |
| 2026-02-17 | 22.06 | 22.10 | 22.05 | 22.10 | +0.240% | 15,179 | -7.277% |
| 2026-02-13 | 22.02 | 22.05 | 22.02 | 22.05 | +0.114% | 38,971 | -7.054% |
| 2026-02-12 | 22.04 | 22.04 | 21.97 | 22.02 | +0.136% | 34,237 | -6.948% |
| 2026-02-11 | 21.98 | 22.01 | 21.98 | 21.99 | 0.000% | 20,626 | -6.821% |
| 2026-02-10 | 21.99 | 22.00 | 21.97 | 21.99 | +0.091% | 28,331 | -6.821% |
| 2026-02-09 | 21.95 | 21.97 | 21.94 | 21.97 | +0.068% | 23,122 | -6.736% |
| 2026-02-06 | 21.93 | 21.97 | 21.93 | 21.95 | +0.183% | 23,655 | -6.673% |
| 2026-02-05 | 21.93 | 21.93 | 21.91 | 21.91 | -0.114% | 15,886 | -6.502% |
| 2026-02-04 | 21.97 | 21.97 | 21.92 | 21.94 | -0.091% | 41,994 | -6.609% |
| 2026-02-03 | 21.96 | 21.97 | 21.94 | 21.96 | -0.068% | 23,789 | -6.694% |
| 2026-02-02 | 21.98 | 21.98 | 21.96 | 21.98 | +0.023% | 25,700 | -6.758% |
| 2026-01-30 | 21.93 | 21.97 | 21.93 | 21.97 | +0.046% | 36,733 | -6.736% |
| 2026-01-29 | 21.97 | 21.97 | 21.95 | 21.96 | -0.431% | 22,992 | -6.694% |
| 2026-01-28 | 22.06 | 22.08 | 22.05 | 22.05 | -0.045% | 22,218 | -7.096% |
| 2026-01-27 | 22.05 | 22.08 | 22.05 | 22.07 | +0.023% | 27,310 | -7.138% |
| 2026-01-26 | 22.07 | 22.07 | 22.05 | 22.06 | +0.045% | 47,163 | -7.117% |
| 2026-01-23 | 22.04 | 22.06 | 22.03 | 22.05 | +0.045% | 27,972 | -7.075% |
| 2026-01-22 | 22.02 | 22.05 | 22.01 | 22.04 | +0.182% | 13,187 | -7.033% |
| 2026-01-21 | 21.98 | 22.00 | 21.96 | 22.00 | +0.205% | 28,644 | -6.864% |
| 2026-01-20 | 22.00 | 22.00 | 21.93 | 21.95 | -0.318% | 36,138 | -6.673% |
| 2026-01-16 | 22.01 | 22.03 | 22.00 | 22.02 | +0.136% | 21,515 | -6.969% |
| 2026-01-15 | 21.99 | 22.00 | 21.98 | 22.00 | +0.114% | 27,143 | -6.842% |
| 2026-01-14 | 21.95 | 21.97 | 21.94 | 21.97 | +0.060% | 26,601 | -6.736% |
| 2026-01-13 | 21.94 | 21.96 | 21.91 | 21.96 | +0.168% | 22,838 | -6.681% |
| 2026-01-12 | 21.88 | 21.93 | 21.88 | 21.92 | -0.046% | 10,450 | -6.524% |
| 2026-01-09 | 21.91 | 21.93 | 21.91 | 21.93 | +0.091% | 23,043 | -6.566% |
| 2026-01-08 | 21.89 | 21.92 | 21.89 | 21.91 | 0.000% | 14,181 | -6.481% |
| 2026-01-07 | 21.91 | 21.91 | 21.89 | 21.91 | +0.114% | 21,756 | -6.481% |
| 2026-01-06 | 21.90 | 21.93 | 21.88 | 21.89 | -0.082% | 43,630 | -6.374% |
| 2026-01-05 | 21.90 | 21.95 | 21.90 | 21.90 | +0.014% | 19,772 | -6.451% |
| 2026-01-02 | 21.83 | 21.90 | 21.82 | 21.90 | +0.482% | 42,342 | -6.438% |
| 2025-12-31 | 21.79 | 21.81 | 21.79 | 21.80 | -0.046% | 28,608 | -5.988% |
| 2025-12-30 | 21.82 | 21.82 | 21.78 | 21.80 | -0.520% | 27,426 | -6.031% |
| 2025-12-29 | 21.91 | 21.93 | 21.91 | 21.92 | -0.027% | 10,669 | -6.519% |
| 2025-12-26 | 21.93 | 21.94 | 21.92 | 21.93 | -0.023% | 7,374 | -6.545% |
| 2025-12-24 | 21.91 | 21.93 | 21.91 | 21.93 | +0.114% | 5,484 | -6.566% |
| 2025-12-23 | 21.92 | 21.93 | 21.90 | 21.91 | -0.205% | 23,373 | -6.460% |
| 2025-12-22 | 21.94 | 21.95 | 21.94 | 21.95 | +0.091% | 16,171 | -6.651% |
| 2025-12-19 | 21.93 | 21.94 | 21.93 | 21.93 | +0.059% | 10,217 | -6.566% |
| 2025-12-18 | 21.94 | 21.94 | 21.91 | 21.92 | +0.100% | 10,191 | -6.511% |
| 2025-12-17 | 21.89 | 21.92 | 21.89 | 21.89 | -0.065% | 15,398 | -6.417% |
| 2025-12-16 | 21.91 | 21.91 | 21.88 | 21.91 | +0.088% | 26,338 | -6.478% |
| 2025-12-15 | 21.93 | 21.94 | 21.88 | 21.89 | -0.046% | 40,108 | -6.396% |
| 2025-12-12 | 21.88 | 21.91 | 21.87 | 21.90 | 0.000% | 36,451 | -6.438% |
| 2025-12-11 | 21.88 | 21.90 | 21.88 | 21.90 | +0.137% | 16,148 | -6.438% |
| 2025-12-10 | 21.83 | 21.87 | 21.82 | 21.87 | +0.114% | 13,599 | -6.310% |
| 2025-12-09 | 21.86 | 21.87 | 21.84 | 21.84 | 0.000% | 9,915 | -6.203% |
| 2025-12-08 | 21.85 | 21.86 | 21.84 | 21.84 | -0.023% | 16,093 | -6.203% |
| 2025-12-05 | 21.86 | 21.87 | 21.84 | 21.85 | -0.091% | 21,765 | -6.224% |
| 2025-12-04 | 21.90 | 21.90 | 21.86 | 21.87 | -0.159% | 20,317 | -6.310% |
| 2025-12-03 | 21.86 | 21.91 | 21.85 | 21.90 | +0.228% | 28,470 | -6.459% |
| 2025-12-02 | 21.87 | 21.87 | 21.84 | 21.86 | -0.023% | 34,604 | -6.246% |
| 2025-12-01 | 21.88 | 21.88 | 21.83 | 21.86 | -0.183% | 19,399 | -6.267% |
| 2025-11-28 | 21.87 | 21.90 | 21.87 | 21.90 | +0.137% | 13,172 | -6.438% |
| 2025-11-26 | 21.84 | 21.87 | 21.83 | 21.87 | -0.228% | 22,362 | -6.310% |
| 2025-11-25 | 21.88 | 21.93 | 21.88 | 21.92 | +0.183% | 24,105 | -6.524% |
| 2025-11-24 | 21.86 | 21.89 | 21.86 | 21.88 | +0.091% | 19,878 | -6.352% |
| 2025-11-21 | 21.82 | 21.87 | 21.80 | 21.86 | +0.229% | 30,770 | -6.267% |
| 2025-11-20 | 21.89 | 21.89 | 21.80 | 21.81 | -0.183% | 18,288 | -6.052% |
| 2025-11-19 | 21.86 | 21.86 | 21.84 | 21.85 | -0.069% | 10,999 | -6.224% |
| 2025-11-18 | 21.87 | 21.88 | 21.86 | 21.86 | -0.069% | 33,200 | -6.289% |
| 2025-11-17 | 21.97 | 21.97 | 21.86 | 21.88 | -0.251% | 37,116 | -6.353% |
| 2025-11-14 | 21.91 | 21.94 | 21.91 | 21.93 | +0.045% | 4,512 | -6.588% |
| 2025-11-13 | 21.99 | 21.99 | 21.93 | 21.93 | -0.385% | 18,199 | -6.546% |
| 2025-11-12 | 22.04 | 22.04 | 22.01 | 22.01 | -0.136% | 23,438 | -6.906% |
| 2025-11-11 | 22.04 | 22.06 | 22.02 | 22.04 | +0.068% | 12,645 | -7.033% |
| 2025-11-10 | 22.08 | 22.08 | 22.00 | 22.02 | +0.270% | 36,012 | -6.969% |
| 2025-11-07 | 21.96 | 21.97 | 21.94 | 21.97 | -0.030% | 19,280 | -6.718% |
| 2025-11-06 | 21.98 | 21.99 | 21.96 | 21.97 | -0.018% | 15,184 | -6.747% |
| 2025-11-05 | 21.95 | 22.00 | 21.95 | 21.98 | +0.075% | 5,127 | -6.764% |
| 2025-11-04 | 21.98 | 21.99 | 21.95 | 21.96 | -0.227% | 18,715 | -6.694% |
| 2025-11-03 | 22.04 | 22.04 | 21.98 | 22.01 | +0.045% | 15,158 | -6.906% |
| 2025-10-31 | 22.07 | 22.07 | 22.00 | 22.00 | -0.181% | 17,370 | -6.864% |
| 2025-10-30 | 22.06 | 22.08 | 22.03 | 22.04 | -0.720% | 23,805 | -7.033% |
| 2025-10-29 | 22.20 | 22.23 | 22.18 | 22.20 | -0.046% | 15,982 | -7.702% |
| 2025-10-28 | 22.19 | 22.22 | 22.19 | 22.21 | -0.045% | 26,202 | -7.744% |
| 2025-10-27 | 22.17 | 22.22 | 22.17 | 22.22 | +0.180% | 34,395 | -7.786% |
| 2025-10-24 | 22.17 | 22.18 | 22.15 | 22.18 | +0.158% | 23,566 | -7.619% |
| 2025-10-23 | 22.13 | 22.15 | 22.12 | 22.14 | +0.077% | 16,587 | -7.473% |
| 2025-10-22 | 22.17 | 22.17 | 22.12 | 22.13 | -0.099% | 12,387 | -7.402% |
| 2025-10-21 | 22.12 | 22.16 | 22.12 | 22.15 | +0.203% | 18,498 | -7.494% |
| 2025-10-20 | 22.09 | 22.12 | 22.09 | 22.11 | +0.250% | 26,899 | -7.306% |
| 2025-10-17 | 22.04 | 22.06 | 22.03 | 22.05 | +0.020% | 26,837 | -7.075% |
| 2025-10-16 | 22.07 | 22.09 | 22.05 | 22.05 | +0.026% | 7,742 | -7.057% |
| 2025-10-15 | 22.03 | 22.07 | 22.02 | 22.04 | +0.136% | 17,952 | -7.033% |
| 2025-10-14 | 22.00 | 22.08 | 21.96 | 22.01 | -0.091% | 36,972 | -6.906% |
| 2025-10-13 | 22.05 | 22.05 | 22.01 | 22.03 | +0.219% | 18,107 | -6.990% |
| 2025-10-10 | 22.08 | 22.08 | 21.98 | 21.98 | -0.400% | 15,564 | -6.787% |
| 2025-10-09 | 22.09 | 22.10 | 22.05 | 22.07 | -0.226% | 23,353 | -7.159% |
| 2025-10-08 | 22.13 | 22.14 | 22.11 | 22.12 | 0.000% | 5,273 | -7.369% |
| 2025-10-07 | 22.14 | 22.15 | 22.12 | 22.12 | -0.081% | 13,455 | -7.369% |
| 2025-10-06 | 22.14 | 22.15 | 22.13 | 22.14 | -0.032% | 26,637 | -7.444% |
| 2025-10-03 | 22.14 | 22.15 | 22.13 | 22.14 | -0.023% | 18,259 | -7.473% |
| 2025-10-02 | 22.18 | 22.18 | 22.13 | 22.15 | 0.000% | 26,242 | -7.494% |
| 2025-10-01 | 22.10 | 22.15 | 22.07 | 22.15 | +0.385% | 11,270 | -7.494% |
| 2025-09-30 | 22.09 | 22.10 | 22.05 | 22.07 | -0.200% | 29,109 | -7.138% |
| 2025-09-29 | 22.13 | 22.13 | 22.10 | 22.11 | -0.364% | 25,981 | -7.324% |
| 2025-09-26 | 22.19 | 22.20 | 22.18 | 22.19 | +0.045% | 10,257 | -7.661% |
| 2025-09-25 | 22.19 | 22.22 | 22.17 | 22.18 | -0.283% | 27,006 | -7.619% |
| 2025-09-24 | 22.29 | 22.29 | 22.24 | 22.24 | -0.054% | 20,163 | -7.881% |
| 2025-09-23 | 22.28 | 22.28 | 22.25 | 22.25 | -0.112% | 27,410 | -7.931% |
| 2025-09-22 | 22.30 | 22.30 | 22.27 | 22.28 | -0.090% | 46,258 | -8.034% |
| 2025-09-19 | 22.28 | 22.30 | 22.25 | 22.30 | +0.090% | 25,876 | -8.117% |
| 2025-09-18 | 22.29 | 22.29 | 22.26 | 22.28 | -0.045% | 41,395 | -8.034% |
| 2025-09-17 | 22.30 | 22.34 | 22.27 | 22.29 | 0.000% | 54,309 | -8.075% |
| 2025-09-16 | 22.28 | 22.30 | 22.26 | 22.29 | +0.135% | 21,467 | -8.075% |
| 2025-09-15 | 22.25 | 22.34 | 22.24 | 22.26 | +0.135% | 25,707 | -7.951% |
| 2025-09-12 | 22.20 | 22.23 | 22.18 | 22.23 | +0.090% | 9,790 | -7.827% |
| 2025-09-11 | 22.14 | 22.21 | 22.13 | 22.21 | +0.384% | 21,484 | -7.744% |
| 2025-09-10 | 22.06 | 22.13 | 22.06 | 22.13 | +0.227% | 42,295 | -7.390% |
| 2025-09-09 | 22.07 | 22.08 | 22.04 | 22.07 | 0.000% | 28,496 | -7.180% |
| 2025-09-08 | 22.05 | 22.08 | 22.03 | 22.07 | +0.250% | 19,509 | -7.180% |
| 2025-09-05 | 21.95 | 22.02 | 21.95 | 22.02 | +0.525% | 42,471 | -6.948% |
| 2025-09-04 | 21.86 | 21.91 | 21.86 | 21.91 | +0.206% | 27,414 | -6.460% |
| 2025-09-03 | 21.81 | 21.86 | 21.80 | 21.86 | +0.275% | 41,626 | -6.267% |
| 2025-09-02 | 21.74 | 21.81 | 21.74 | 21.80 | -0.115% | 41,779 | -6.009% |
| 2025-08-29 | 21.87 | 21.87 | 21.82 | 21.82 | -0.206% | 21,705 | -6.117% |
| 2025-08-28 | 21.86 | 21.87 | 21.85 | 21.87 | -0.342% | 16,392 | -6.310% |
| 2025-08-27 | 21.94 | 21.96 | 21.94 | 21.95 | -0.046% | 15,045 | -6.630% |
| 2025-08-26 | 21.96 | 21.96 | 21.92 | 21.95 | 0.000% | 20,935 | -6.673% |
| 2025-08-25 | 21.97 | 21.98 | 21.95 | 21.95 | -0.046% | 26,042 | -6.673% |
| 2025-08-22 | 21.89 | 21.97 | 21.88 | 21.96 | +0.434% | 32,177 | -6.715% |
| 2025-08-21 | 21.85 | 21.88 | 21.85 | 21.87 | -0.091% | 14,374 | -6.310% |
| 2025-08-20 | 21.89 | 21.89 | 21.86 | 21.89 | +0.091% | 18,072 | -6.396% |
| 2025-08-19 | 21.83 | 21.88 | 21.83 | 21.87 | +0.160% | 15,510 | -6.310% |
| 2025-08-18 | 21.83 | 21.84 | 21.81 | 21.84 | +0.161% | 31,227 | -6.160% |
| 2025-08-15 | 21.80 | 21.82 | 21.80 | 21.80 | -0.023% | 11,765 | -6.009% |
| 2025-08-14 | 21.81 | 21.83 | 21.79 | 21.80 | -0.092% | 12,286 | -6.031% |
| 2025-08-13 | 21.82 | 21.83 | 21.79 | 21.82 | +0.253% | 25,254 | -6.117% |
| 2025-08-12 | 21.77 | 21.77 | 21.72 | 21.77 | +0.222% | 16,865 | -5.880% |
| 2025-08-11 | 21.73 | 21.74 | 21.71 | 21.72 | +0.031% | 12,609 | -5.671% |
| 2025-08-08 | 21.69 | 21.73 | 21.69 | 21.71 | +0.135% | 23,527 | -5.641% |
| 2025-08-07 | 21.74 | 21.74 | 21.68 | 21.69 | -0.153% | 21,108 | -5.514% |
| 2025-08-06 | 21.72 | 21.74 | 21.70 | 21.72 | -0.028% | 9,162 | -5.659% |
| 2025-08-05 | 21.71 | 21.73 | 21.71 | 21.73 | +0.023% | 18,830 | -5.685% |
| 2025-08-04 | 21.70 | 21.72 | 21.67 | 21.72 | +0.254% | 31,669 | -5.663% |
| 2025-08-01 | 21.68 | 21.68 | 21.66 | 21.66 | 0.000% | 9,027 | -5.423% |
| 2025-07-31 | 21.64 | 21.67 | 21.62 | 21.66 | +0.365% | 18,841 | -5.423% |
| 2025-07-30 | 21.59 | 21.62 | 21.58 | 21.59 | -0.524% | 8,660 | -5.078% |
| 2025-07-29 | 21.67 | 21.71 | 21.66 | 21.70 | +0.231% | 21,295 | -5.576% |
| 2025-07-28 | 21.71 | 21.71 | 21.64 | 21.65 | -0.024% | 20,962 | -5.358% |
| 2025-07-25 | 21.64 | 21.66 | 21.63 | 21.66 | +0.116% | 20,023 | -5.380% |
| 2025-07-24 | 21.58 | 21.63 | 21.57 | 21.63 | +0.046% | 26,670 | -5.270% |
| 2025-07-23 | 21.62 | 21.63 | 21.61 | 21.62 | 0.000% | 14,796 | -5.227% |
| 2025-07-22 | 21.65 | 21.65 | 21.61 | 21.62 | 0.000% | 6,516 | -5.227% |
| 2025-07-21 | 21.67 | 21.67 | 21.62 | 21.62 | 0.000% | 21,912 | -5.227% |
| 2025-07-18 | 21.64 | 21.64 | 21.61 | 21.62 | 0.000% | 12,419 | -5.227% |
| 2025-07-17 | 21.57 | 21.62 | 21.57 | 21.62 | +0.243% | 13,217 | -5.227% |
| 2025-07-16 | 21.59 | 21.59 | 21.55 | 21.57 | +0.082% | 11,260 | -4.996% |
| 2025-07-15 | 21.62 | 21.64 | 21.55 | 21.55 | -0.324% | 29,270 | -4.919% |
| 2025-07-14 | 21.67 | 21.67 | 21.61 | 21.62 | -0.254% | 29,897 | -5.227% |
| 2025-07-11 | 21.68 | 21.69 | 21.67 | 21.68 | -0.152% | 20,840 | -5.467% |
| 2025-07-10 | 21.68 | 21.71 | 21.66 | 21.71 | +0.083% | 16,884 | -5.611% |
| 2025-07-09 | 21.67 | 21.69 | 21.66 | 21.69 | +0.185% | 28,802 | -5.533% |
| 2025-07-08 | 21.62 | 21.65 | 21.60 | 21.65 | +0.092% | 35,641 | -5.358% |
| 2025-07-07 | 21.70 | 21.70 | 21.57 | 21.63 | -0.115% | 182,520 | -5.270% |
| 2025-07-03 | 21.63 | 21.66 | 21.62 | 21.66 | +0.116% | 37,305 | -5.380% |
| 2025-07-02 | 21.58 | 21.63 | 21.54 | 21.63 | +0.255% | 47,896 | -5.270% |
| 2025-07-01 | 21.49 | 21.58 | 21.49 | 21.57 | +0.349% | 20,870 | -5.029% |
| 2025-06-30 | 21.51 | 21.52 | 21.46 | 21.50 | +0.093% | 37,183 | -4.698% |
| 2025-06-27 | 21.56 | 21.56 | 21.46 | 21.48 | -0.417% | 19,214 | -4.609% |
| 2025-06-26 | 21.53 | 21.57 | 21.53 | 21.57 | +0.163% | 11,429 | -5.007% |
| 2025-06-25 | 21.54 | 21.54 | 21.53 | 21.54 | -0.046% | 8,455 | -4.853% |
| 2025-06-24 | 21.49 | 21.55 | 21.49 | 21.55 | +0.349% | 13,983 | -4.897% |
| 2025-06-23 | 21.57 | 21.57 | 21.46 | 21.47 | +0.117% | 27,170 | -4.565% |
| 2025-06-20 | 21.42 | 21.45 | 21.42 | 21.45 | +0.187% | 21,917 | -4.453% |
| 2025-06-18 | 21.40 | 21.42 | 21.39 | 21.41 | +0.070% | 6,864 | -4.275% |
| 2025-06-17 | 21.39 | 21.39 | 21.37 | 21.39 | +0.094% | 12,734 | -4.208% |
| 2025-06-16 | 21.38 | 21.41 | 21.36 | 21.37 | -0.047% | 22,891 | -4.118% |
| 2025-06-13 | 21.38 | 21.38 | 21.35 | 21.38 | -0.117% | 13,732 | -4.163% |
| 2025-06-12 | 21.41 | 21.42 | 21.40 | 21.41 | +0.047% | 11,358 | -4.275% |
| 2025-06-11 | 21.43 | 21.43 | 21.39 | 21.39 | +0.047% | 11,080 | -4.230% |
| 2025-06-10 | 21.39 | 21.39 | 21.38 | 21.39 | +0.070% | 10,560 | -4.185% |
| 2025-06-09 | 21.31 | 21.38 | 21.31 | 21.37 | +0.047% | 22,814 | -4.118% |
| 2025-06-06 | 21.37 | 21.39 | 21.36 | 21.36 | -0.117% | 19,411 | -4.073% |
| 2025-06-05 | 21.39 | 21.40 | 21.36 | 21.39 | +0.140% | 17,822 | -4.185% |
| 2025-06-04 | 21.34 | 21.36 | 21.33 | 21.36 | +0.283% | 13,220 | -4.051% |
| 2025-06-03 | 21.28 | 21.31 | 21.28 | 21.29 | +0.140% | 21,538 | -3.779% |
| 2025-06-02 | 21.23 | 21.27 | 21.23 | 21.27 | -0.070% | 9,914 | -3.644% |
| 2025-05-30 | 21.23 | 21.28 | 21.22 | 21.28 | +0.188% | 23,415 | -3.712% |
| 2025-05-29 | 21.25 | 21.26 | 21.23 | 21.24 | -0.228% | 23,177 | -3.531% |
| 2025-05-28 | 21.31 | 21.32 | 21.29 | 21.29 | -0.148% | 5,258 | -3.751% |
| 2025-05-27 | 21.30 | 21.32 | 21.27 | 21.32 | +0.495% | 13,400 | -3.893% |
| 2025-05-23 | 21.22 | 21.23 | 21.18 | 21.21 | -0.012% | 7,399 | -3.417% |
| 2025-05-22 | 21.19 | 21.24 | 21.18 | 21.22 | -0.012% | 11,541 | -3.429% |
| 2025-05-21 | 21.31 | 21.35 | 21.20 | 21.22 | -0.474% | 20,510 | -3.440% |
| 2025-05-20 | 21.32 | 21.38 | 21.30 | 21.32 | -0.229% | 22,401 | -3.898% |
| 2025-05-19 | 21.25 | 21.37 | 21.25 | 21.37 | +0.235% | 14,452 | -4.118% |
| 2025-05-16 | 21.32 | 21.33 | 21.27 | 21.32 | +0.212% | 10,309 | -3.893% |
| 2025-05-15 | 21.32 | 21.32 | 21.24 | 21.27 | +0.259% | 9,047 | -3.690% |
| 2025-05-14 | 21.29 | 21.29 | 21.22 | 21.22 | -0.235% | 9,848 | -3.440% |
| 2025-05-13 | 21.26 | 21.28 | 21.25 | 21.27 | +0.094% | 13,098 | -3.667% |
| 2025-05-12 | 21.31 | 21.31 | 21.24 | 21.25 | +0.306% | 11,494 | -3.576% |
| 2025-05-09 | 21.18 | 21.21 | 21.18 | 21.19 | +0.024% | 8,244 | -3.281% |
| 2025-05-08 | 21.20 | 21.21 | 21.18 | 21.18 | +0.047% | 15,696 | -3.258% |
| 2025-05-07 | 21.14 | 21.17 | 21.14 | 21.17 | +0.189% | 11,280 | -3.212% |
| 2025-05-06 | 21.07 | 21.13 | 21.07 | 21.13 | +0.190% | 17,570 | -3.029% |
| 2025-05-05 | 21.12 | 21.12 | 21.06 | 21.09 | -0.023% | 18,124 | -2.845% |
| 2025-05-02 | 21.07 | 21.12 | 21.07 | 21.09 | +0.169% | 10,651 | -2.868% |
| 2025-05-01 | 21.09 | 21.10 | 21.05 | 21.06 | -0.104% | 7,085 | -2.703% |
| 2025-04-30 | 21.06 | 21.10 | 21.06 | 21.08 | -0.231% | 21,709 | -2.804% |
| 2025-04-29 | 21.11 | 21.16 | 21.11 | 21.13 | -0.471% | 15,664 | -3.029% |
| 2025-04-28 | 21.23 | 21.25 | 21.21 | 21.23 | +0.141% | 4,173 | -3.486% |
| 2025-04-25 | 21.18 | 21.21 | 21.18 | 21.20 | +0.000% | 16,469 | -3.350% |
| 2025-04-24 | 21.18 | 21.22 | 21.18 | 21.20 | +0.260% | 5,768 | -3.349% |
| 2025-04-23 | 21.29 | 21.29 | 21.11 | 21.14 | +0.595% | 14,489 | -3.098% |
| 2025-04-22 | 20.98 | 21.03 | 20.98 | 21.02 | +0.374% | 12,629 | -2.521% |
| 2025-04-21 | 20.92 | 20.95 | 20.91 | 20.94 | -0.200% | 12,352 | -2.157% |
| 2025-04-17 | 20.96 | 21.00 | 20.95 | 20.98 | +0.227% | 12,912 | -2.352% |
| 2025-04-16 | 20.89 | 20.96 | 20.88 | 20.94 | +0.225% | 14,782 | -2.130% |
| 2025-04-15 | 20.86 | 20.91 | 20.80 | 20.89 | 0.000% | 9,585 | -1.910% |