CSPF
Cohen & Steers Preferred and Income Opportunities Active ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:46 PM EDT
25.15USD+0.179%(+0.05)2,073
24.29Bid25.83Ask1.54SpreadPre-marketOct 2, 2026 9:29:30 AM EDT
25.09USD-0.040%(-0.01)
CSPF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.21 | 25.21 | 24.96 | 25.15 | +0.159% | 53,397 | 0.000% |
| 2026-10-01 | 25.24 | 25.24 | 25.01 | 25.11 | -0.238% | 239,769 | +0.159% |
| 2026-09-30 | 25.21 | 25.27 | 25.17 | 25.17 | -0.258% | 88,151 | -0.079% |
| 2026-09-29 | 25.35 | 25.39 | 25.18 | 25.23 | -0.493% | 70,386 | -0.337% |
| 2026-09-28 | 25.29 | 25.42 | 25.29 | 25.36 | -0.670% | 309,518 | -0.828% |
| 2026-09-25 | 25.61 | 25.61 | 25.41 | 25.53 | +0.196% | 121,933 | -1.493% |
| 2026-09-24 | 25.43 | 25.59 | 25.40 | 25.48 | -0.192% | 149,982 | -1.299% |
| 2026-09-23 | 25.65 | 25.65 | 25.48 | 25.53 | -0.507% | 84,185 | -1.488% |
| 2026-09-22 | 25.64 | 25.70 | 25.63 | 25.66 | -0.202% | 33,928 | -1.988% |
| 2026-09-21 | 25.66 | 25.73 | 25.65 | 25.71 | +0.320% | 44,865 | -2.186% |
| 2026-09-18 | 25.61 | 25.68 | 25.57 | 25.63 | +0.039% | 87,300 | -1.873% |
| 2026-09-17 | 25.66 | 25.67 | 25.62 | 25.62 | +0.117% | 49,199 | -1.835% |
| 2026-09-16 | 25.58 | 25.63 | 25.57 | 25.59 | +0.274% | 81,744 | -1.719% |
| 2026-09-15 | 25.52 | 25.53 | 25.50 | 25.52 | -0.039% | 47,480 | -1.450% |
| 2026-09-14 | 25.48 | 25.54 | 25.48 | 25.53 | -0.273% | 459,795 | -1.488% |
| 2026-09-11 | 25.69 | 25.69 | 25.59 | 25.60 | -0.195% | 30,707 | -1.758% |
| 2026-09-10 | 25.64 | 25.67 | 25.59 | 25.65 | -0.504% | 125,720 | -1.949% |
| 2026-09-09 | 25.83 | 25.84 | 25.76 | 25.78 | -0.232% | 50,222 | -2.444% |
| 2026-09-08 | 25.81 | 25.88 | 25.80 | 25.84 | -0.039% | 61,426 | -2.670% |
| 2026-09-04 | 25.83 | 26.02 | 25.81 | 25.85 | +0.039% | 70,058 | -2.708% |
| 2026-09-03 | 25.83 | 26.00 | 25.82 | 25.84 | +0.116% | 120,433 | -2.670% |
| 2026-09-02 | 25.76 | 25.84 | 25.74 | 25.81 | 0.000% | 54,451 | -2.557% |
| 2026-09-01 | 25.84 | 25.84 | 25.79 | 25.81 | -0.270% | 32,198 | -2.557% |
| 2026-08-31 | 25.89 | 25.99 | 25.82 | 25.88 | -0.116% | 56,660 | -2.821% |
| 2026-08-28 | 25.86 | 26.02 | 25.86 | 25.91 | -0.480% | 33,726 | -2.933% |
| 2026-08-27 | 25.98 | 26.06 | 25.97 | 26.04 | +0.180% | 45,239 | -3.399% |
| 2026-08-26 | 25.98 | 26.05 | 25.94 | 25.99 | -0.046% | 40,036 | -3.225% |
| 2026-08-25 | 25.95 | 26.03 | 25.93 | 26.00 | +0.099% | 46,776 | -3.269% |
| 2026-08-24 | 25.91 | 26.00 | 25.91 | 25.97 | -0.022% | 23,892 | -3.174% |
| 2026-08-21 | 25.93 | 26.00 | 25.92 | 25.98 | +0.193% | 26,502 | -3.195% |
| 2026-08-20 | 25.90 | 26.02 | 25.90 | 25.93 | -0.346% | 37,457 | -3.008% |
| 2026-08-19 | 25.93 | 26.08 | 25.91 | 26.02 | 0.000% | 50,541 | -3.344% |
| 2026-08-18 | 25.93 | 26.05 | 25.87 | 26.02 | +0.231% | 239,433 | -3.344% |
| 2026-08-17 | 25.95 | 25.98 | 25.93 | 25.96 | -0.110% | 25,203 | -3.120% |
| 2026-08-14 | 25.98 | 26.02 | 25.95 | 25.99 | -0.121% | 23,167 | -3.226% |
| 2026-08-13 | 26.00 | 26.11 | 25.98 | 26.02 | +0.135% | 245,113 | -3.344% |
| 2026-08-12 | 26.00 | 26.02 | 25.95 | 25.98 | -0.058% | 33,130 | -3.213% |
| 2026-08-11 | 25.98 | 26.00 | 25.95 | 26.00 | -0.058% | 34,622 | -3.269% |
| 2026-08-10 | 25.99 | 26.09 | 25.98 | 26.02 | -0.019% | 33,248 | -3.325% |
| 2026-08-07 | 26.00 | 26.08 | 25.98 | 26.02 | +0.173% | 48,401 | -3.344% |
| 2026-08-06 | 26.12 | 26.12 | 25.97 | 25.98 | -0.077% | 12,361 | -3.176% |
| 2026-08-05 | 25.98 | 26.03 | 25.97 | 26.00 | +0.135% | 45,014 | -3.251% |
| 2026-08-04 | 26.03 | 26.04 | 25.96 | 25.96 | +0.039% | 22,816 | -3.120% |
| 2026-08-03 | 25.91 | 25.98 | 25.90 | 25.95 | +0.077% | 42,349 | -3.083% |
| 2026-07-31 | 25.88 | 26.00 | 25.88 | 25.93 | +0.043% | 62,911 | -3.008% |
| 2026-07-30 | 25.80 | 25.94 | 25.80 | 25.92 | -0.189% | 29,741 | -2.967% |
| 2026-07-29 | 25.93 | 26.00 | 25.90 | 25.97 | +0.012% | 108,072 | -3.150% |
| 2026-07-28 | 25.95 | 26.00 | 25.94 | 25.96 | -0.012% | 41,091 | -3.139% |
| 2026-07-27 | 25.97 | 25.98 | 25.95 | 25.97 | -0.008% | 21,997 | -3.150% |
| 2026-07-24 | 25.92 | 26.02 | 25.90 | 25.97 | -0.148% | 31,807 | -3.157% |
| 2026-07-23 | 25.98 | 26.11 | 25.93 | 26.01 | -0.101% | 93,348 | -3.301% |
| 2026-07-22 | 26.00 | 26.07 | 26.00 | 26.04 | -0.096% | 40,936 | -3.399% |
| 2026-07-21 | 26.02 | 26.18 | 26.02 | 26.06 | -0.038% | 42,334 | -3.492% |
| 2026-07-20 | 26.04 | 26.08 | 26.04 | 26.07 | -0.038% | 27,385 | -3.529% |
| 2026-07-17 | 26.09 | 26.11 | 26.06 | 26.08 | -0.057% | 9,629 | -3.566% |
| 2026-07-16 | 26.06 | 26.18 | 26.04 | 26.09 | +0.019% | 30,621 | -3.621% |
| 2026-07-15 | 26.00 | 26.13 | 26.00 | 26.09 | +0.077% | 84,464 | -3.603% |
| 2026-07-14 | 26.03 | 26.09 | 26.03 | 26.07 | +0.192% | 34,361 | -3.529% |
| 2026-07-13 | 26.05 | 26.05 | 26.01 | 26.02 | -0.230% | 21,999 | -3.344% |
| 2026-07-10 | 26.10 | 26.11 | 26.08 | 26.08 | -0.191% | 7,183 | -3.566% |
| 2026-07-09 | 26.06 | 26.18 | 26.06 | 26.13 | +0.211% | 53,726 | -3.750% |
| 2026-07-08 | 26.09 | 26.10 | 26.02 | 26.07 | -0.283% | 20,049 | -3.547% |
| 2026-07-07 | 26.23 | 26.23 | 26.10 | 26.15 | -0.339% | 460,806 | -3.820% |
| 2026-07-06 | 26.15 | 26.24 | 26.13 | 26.24 | +0.474% | 23,005 | -4.146% |
| 2026-07-02 | 26.11 | 26.15 | 26.10 | 26.11 | +0.131% | 22,620 | -3.692% |
| 2026-07-01 | 26.11 | 26.11 | 26.06 | 26.08 | 0.000% | 26,623 | -3.566% |
| 2026-06-30 | 26.10 | 26.13 | 26.05 | 26.08 | -0.153% | 48,721 | -3.566% |
| 2026-06-29 | 26.05 | 26.19 | 26.05 | 26.12 | -0.229% | 53,739 | -3.714% |
| 2026-06-26 | 26.15 | 26.29 | 26.15 | 26.18 | -0.188% | 41,500 | -3.934% |
| 2026-06-25 | 26.17 | 26.30 | 26.14 | 26.23 | +0.245% | 86,142 | -4.114% |
| 2026-06-24 | 26.12 | 26.28 | 26.12 | 26.16 | +0.096% | 66,150 | -3.879% |
| 2026-06-23 | 26.14 | 26.16 | 26.03 | 26.14 | 0.000% | 31,513 | -3.787% |
| 2026-06-22 | 26.12 | 26.23 | 26.09 | 26.14 | -0.057% | 68,970 | -3.787% |
| 2026-06-18 | 26.06 | 26.18 | 26.06 | 26.16 | +0.192% | 21,550 | -3.842% |
| 2026-06-17 | 26.11 | 26.20 | 26.09 | 26.11 | -0.153% | 24,382 | -3.658% |
| 2026-06-16 | 26.14 | 26.18 | 26.14 | 26.14 | -0.013% | 35,748 | -3.806% |
| 2026-06-15 | 26.14 | 26.16 | 26.13 | 26.15 | +0.167% | 12,493 | -3.819% |
| 2026-06-12 | 26.04 | 26.17 | 26.03 | 26.11 | -0.248% | 28,147 | -3.658% |
| 2026-06-11 | 25.97 | 26.18 | 25.95 | 26.17 | +0.828% | 70,767 | -3.898% |
| 2026-06-10 | 25.94 | 25.98 | 25.94 | 25.95 | -0.193% | 51,636 | -3.102% |
| 2026-06-09 | 26.10 | 26.10 | 25.98 | 26.01 | -0.017% | 44,918 | -3.289% |
| 2026-06-08 | 25.98 | 26.12 | 25.96 | 26.01 | -0.117% | 21,718 | -3.305% |
| 2026-06-05 | 26.10 | 26.10 | 26.00 | 26.04 | -0.230% | 55,879 | -3.418% |
| 2026-06-04 | 26.01 | 26.10 | 26.01 | 26.10 | +0.267% | 32,246 | -3.640% |
| 2026-06-03 | 26.01 | 26.04 | 26.00 | 26.03 | -0.209% | 37,870 | -3.382% |
| 2026-06-02 | 26.01 | 26.20 | 26.01 | 26.09 | +0.103% | 54,779 | -3.584% |
| 2026-06-01 | 26.00 | 26.09 | 26.00 | 26.06 | -0.217% | 62,039 | -3.485% |
| 2026-05-29 | 26.06 | 26.14 | 26.06 | 26.11 | +0.095% | 47,293 | -3.695% |
| 2026-05-28 | 25.99 | 26.20 | 25.99 | 26.09 | -0.160% | 26,672 | -3.604% |
| 2026-05-27 | 26.12 | 26.17 | 26.11 | 26.13 | +0.046% | 29,174 | -3.758% |
| 2026-05-26 | 26.26 | 26.26 | 26.09 | 26.12 | +0.134% | 24,406 | -3.714% |
| 2026-05-22 | 26.05 | 26.14 | 26.03 | 26.09 | +0.346% | 35,090 | -3.584% |
| 2026-05-21 | 25.94 | 26.01 | 25.93 | 26.00 | +0.019% | 21,641 | -3.251% |
| 2026-05-20 | 25.91 | 26.00 | 25.91 | 25.99 | +0.347% | 19,555 | -3.232% |
| 2026-05-19 | 26.02 | 26.02 | 25.88 | 25.90 | -0.193% | 32,942 | -2.896% |
| 2026-05-18 | 25.95 | 25.99 | 25.95 | 25.95 | -0.613% | 169,441 | -3.083% |
| 2026-05-15 | 25.99 | 26.22 | 25.98 | 26.11 | +0.057% | 72,581 | -3.677% |
| 2026-05-14 | 26.06 | 26.21 | 26.06 | 26.09 | +0.072% | 69,414 | -3.621% |
| 2026-05-13 | 26.02 | 26.81 | 26.02 | 26.08 | +0.177% | 102,323 | -3.552% |
| 2026-05-12 | 26.02 | 26.06 | 25.99 | 26.03 | -0.192% | 19,058 | -3.381% |
| 2026-05-11 | 26.02 | 26.11 | 26.00 | 26.08 | -0.119% | 31,276 | -3.566% |
| 2026-05-08 | 26.05 | 26.13 | 26.05 | 26.11 | +0.138% | 26,780 | -3.681% |
| 2026-05-07 | 26.14 | 26.17 | 26.07 | 26.07 | -0.134% | 3,061,017 | -3.547% |
| 2026-05-06 | 26.08 | 26.13 | 26.06 | 26.11 | +0.308% | 33,403 | -3.677% |
| 2026-05-05 | 26.00 | 26.05 | 25.97 | 26.03 | +0.231% | 19,181 | -3.380% |
| 2026-05-04 | 25.98 | 26.01 | 25.90 | 25.97 | -0.115% | 44,240 | -3.157% |
| 2026-05-01 | 26.04 | 26.04 | 25.97 | 26.00 | +0.096% | 36,086 | -3.269% |
| 2026-04-30 | 25.98 | 26.03 | 25.92 | 25.98 | +0.251% | 82,364 | -3.176% |
| 2026-04-29 | 25.97 | 26.00 | 25.91 | 25.91 | -0.747% | 26,324 | -2.933% |
| 2026-04-28 | 26.09 | 26.14 | 26.03 | 26.11 | -0.286% | 48,541 | -3.658% |
| 2026-04-27 | 26.14 | 26.20 | 26.12 | 26.18 | -0.019% | 71,813 | -3.934% |
| 2026-04-24 | 26.23 | 26.23 | 26.14 | 26.18 | +0.210% | 25,369 | -3.953% |
| 2026-04-23 | 26.25 | 26.25 | 26.09 | 26.13 | -0.094% | 43,172 | -3.750% |
| 2026-04-22 | 26.11 | 26.18 | 26.11 | 26.15 | +0.237% | 18,735 | -3.841% |
| 2026-04-21 | 26.12 | 26.17 | 26.07 | 26.09 | -0.163% | 53,648 | -3.613% |
| 2026-04-20 | 26.16 | 26.17 | 26.11 | 26.14 | -0.114% | 112,520 | -3.770% |
| 2026-04-17 | 26.13 | 26.21 | 26.13 | 26.16 | +0.480% | 32,838 | -3.879% |
| 2026-04-16 | 26.07 | 26.12 | 26.02 | 26.04 | -0.038% | 35,823 | -3.418% |
| 2026-04-15 | 25.96 | 26.07 | 25.96 | 26.05 | -0.153% | 23,437 | -3.455% |
| 2026-04-14 | 26.07 | 26.12 | 26.02 | 26.09 | +0.077% | 183,298 | -3.603% |
| 2026-04-13 | 25.99 | 26.08 | 25.99 | 26.07 | +0.292% | 223,083 | -3.529% |
| 2026-04-10 | 26.05 | 26.08 | 25.94 | 25.99 | -0.216% | 26,103 | -3.247% |
| 2026-04-09 | 25.89 | 26.08 | 25.89 | 26.05 | +0.118% | 29,812 | -3.456% |
| 2026-04-08 | 26.01 | 26.04 | 25.98 | 26.02 | +1.106% | 43,400 | -3.342% |
| 2026-04-07 | 25.74 | 25.77 | 25.66 | 25.73 | +0.039% | 30,467 | -2.273% |
| 2026-04-06 | 25.65 | 25.75 | 25.65 | 25.73 | +0.097% | 32,901 | -2.235% |
| 2026-04-02 | 25.58 | 25.74 | 25.58 | 25.70 | -0.388% | 104,119 | -2.140% |
| 2026-04-01 | 25.74 | 25.80 | 25.67 | 25.80 | +0.644% | 21,030 | -2.519% |
| 2026-03-31 | 25.58 | 25.65 | 25.47 | 25.64 | +0.820% | 22,182 | -1.892% |
| 2026-03-30 | 25.39 | 25.48 | 25.37 | 25.43 | -0.352% | 53,557 | -1.087% |
| 2026-03-27 | 25.53 | 25.57 | 25.50 | 25.52 | -0.575% | 10,616 | -1.436% |
| 2026-03-26 | 25.69 | 25.77 | 25.65 | 25.66 | -0.412% | 21,076 | -2.002% |
| 2026-03-25 | 25.75 | 25.80 | 25.75 | 25.77 | +0.338% | 9,218 | -2.406% |
| 2026-03-24 | 25.65 | 25.74 | 25.64 | 25.68 | -0.267% | 22,565 | -2.076% |
| 2026-03-23 | 25.62 | 25.83 | 25.62 | 25.75 | +0.428% | 23,386 | -2.338% |
| 2026-03-20 | 25.90 | 25.90 | 25.61 | 25.64 | -0.833% | 50,706 | -1.920% |
| 2026-03-19 | 25.75 | 25.93 | 25.75 | 25.86 | -0.009% | 36,168 | -2.737% |
| 2026-03-18 | 25.88 | 25.98 | 25.86 | 25.86 | -0.347% | 39,793 | -2.746% |
| 2026-03-17 | 25.88 | 26.20 | 25.88 | 25.95 | +0.445% | 31,320 | -3.083% |
| 2026-03-16 | 25.83 | 25.91 | 25.82 | 25.84 | +0.189% | 22,895 | -2.651% |
| 2026-03-13 | 25.88 | 25.91 | 25.71 | 25.79 | -0.362% | 174,448 | -2.467% |
| 2026-03-12 | 25.98 | 25.98 | 25.88 | 25.88 | -0.557% | 24,473 | -2.821% |
| 2026-03-11 | 26.02 | 26.10 | 25.98 | 26.02 | -0.023% | 21,062 | -3.362% |
| 2026-03-10 | 26.04 | 26.12 | 26.03 | 26.03 | -0.227% | 20,881 | -3.384% |
| 2026-03-09 | 25.88 | 26.11 | 25.87 | 26.09 | +0.135% | 317,485 | -3.603% |
| 2026-03-06 | 26.03 | 26.17 | 26.02 | 26.05 | -0.554% | 37,692 | -3.473% |
| 2026-03-05 | 26.18 | 26.25 | 26.11 | 26.20 | +0.153% | 22,570 | -4.008% |
| 2026-03-04 | 26.12 | 26.17 | 26.12 | 26.16 | +0.211% | 13,577 | -3.861% |
| 2026-03-03 | 26.03 | 26.17 | 26.02 | 26.11 | -0.134% | 46,460 | -3.658% |
| 2026-03-02 | 26.12 | 26.18 | 26.11 | 26.14 | -0.305% | 43,361 | -3.787% |
| 2026-02-27 | 26.25 | 26.27 | 26.21 | 26.22 | -0.266% | 36,401 | -4.081% |
| 2026-02-26 | 26.30 | 26.34 | 26.27 | 26.29 | -0.417% | 175,699 | -4.336% |
| 2026-02-25 | 26.38 | 26.50 | 26.38 | 26.40 | +0.019% | 27,642 | -4.735% |
| 2026-02-24 | 26.40 | 26.41 | 26.35 | 26.39 | -0.114% | 13,196 | -4.717% |
| 2026-02-23 | 26.41 | 26.46 | 26.39 | 26.43 | -0.014% | 48,988 | -4.825% |
| 2026-02-20 | 26.37 | 26.46 | 26.37 | 26.43 | +0.071% | 74,015 | -4.838% |
| 2026-02-19 | 26.36 | 26.47 | 26.36 | 26.41 | +0.133% | 35,143 | -4.771% |
| 2026-02-18 | 26.32 | 26.38 | 26.32 | 26.38 | +0.133% | 13,119 | -4.645% |
| 2026-02-17 | 26.31 | 26.38 | 26.30 | 26.34 | +0.266% | 20,301 | -4.518% |
| 2026-02-13 | 26.26 | 26.36 | 26.25 | 26.27 | -0.076% | 266,020 | -4.263% |
| 2026-02-12 | 26.29 | 26.36 | 26.27 | 26.29 | +0.077% | 37,690 | -4.337% |
| 2026-02-11 | 26.22 | 26.28 | 26.20 | 26.27 | +0.116% | 281,084 | -4.263% |
| 2026-02-10 | 26.20 | 26.30 | 26.20 | 26.24 | +0.093% | 18,692 | -4.152% |
| 2026-02-09 | 26.15 | 26.26 | 26.15 | 26.21 | -0.133% | 27,665 | -4.063% |
| 2026-02-06 | 26.16 | 26.25 | 26.14 | 26.25 | +0.309% | 81,426 | -4.190% |
| 2026-02-05 | 26.17 | 26.24 | 26.13 | 26.17 | -0.232% | 65,661 | -3.895% |
| 2026-02-04 | 26.19 | 26.25 | 26.17 | 26.23 | 0.000% | 45,786 | -4.117% |
| 2026-02-03 | 26.13 | 26.23 | 26.13 | 26.23 | +0.153% | 40,195 | -4.117% |
| 2026-02-02 | 26.21 | 26.21 | 26.14 | 26.19 | +0.076% | 27,950 | -3.971% |
| 2026-01-30 | 26.16 | 26.21 | 26.16 | 26.17 | -0.131% | 13,070 | -3.898% |
| 2026-01-29 | 26.14 | 26.30 | 26.14 | 26.20 | -0.383% | 21,666 | -4.023% |
| 2026-01-28 | 26.25 | 26.34 | 26.25 | 26.30 | +0.158% | 29,113 | -4.391% |
| 2026-01-27 | 26.25 | 26.32 | 26.25 | 26.26 | -0.013% | 11,723 | -4.240% |
| 2026-01-26 | 26.24 | 26.32 | 26.24 | 26.27 | +0.122% | 21,213 | -4.252% |
| 2026-01-23 | 26.24 | 26.25 | 26.22 | 26.24 | +0.035% | 2,173 | -4.136% |
| 2026-01-22 | 26.22 | 26.28 | 26.19 | 26.23 | +0.118% | 7,805 | -4.102% |
| 2026-01-21 | 26.11 | 26.20 | 26.11 | 26.20 | +0.287% | 7,395 | -3.989% |
| 2026-01-20 | 26.23 | 26.23 | 26.10 | 26.12 | -0.438% | 28,041 | -3.714% |
| 2026-01-16 | 26.21 | 26.25 | 26.20 | 26.23 | +0.248% | 15,792 | -4.136% |
| 2026-01-15 | 26.17 | 26.18 | 26.17 | 26.17 | +0.002% | 4,815 | -3.898% |
| 2026-01-14 | 26.14 | 26.18 | 26.14 | 26.17 | -0.060% | 12,701 | -3.895% |
| 2026-01-13 | 26.15 | 26.21 | 26.13 | 26.18 | +0.068% | 10,572 | -3.953% |
| 2026-01-12 | 26.12 | 26.23 | 26.12 | 26.17 | +0.179% | 9,178 | -3.888% |
| 2026-01-09 | 26.11 | 26.19 | 26.11 | 26.12 | +0.059% | 17,167 | -3.715% |
| 2026-01-08 | 26.08 | 26.11 | 26.08 | 26.11 | -0.057% | 7,390 | -3.658% |
| 2026-01-07 | 26.09 | 26.17 | 25.99 | 26.12 | +0.288% | 44,071 | -3.714% |
| 2026-01-06 | 26.03 | 26.08 | 26.01 | 26.05 | +0.077% | 10,907 | -3.436% |
| 2026-01-05 | 26.01 | 26.05 | 26.00 | 26.02 | +0.065% | 23,335 | -3.362% |
| 2026-01-02 | 25.96 | 26.02 | 25.95 | 26.01 | +0.343% | 8,569 | -3.299% |
| 2025-12-31 | 25.95 | 25.95 | 25.92 | 25.92 | +0.229% | 980 | -2.968% |
| 2025-12-30 | 25.98 | 25.99 | 25.82 | 25.86 | -0.538% | 138,311 | -2.746% |
| 2025-12-29 | 25.96 | 26.00 | 25.96 | 26.00 | 0.000% | 4,183 | -3.269% |
| 2025-12-26 | 25.98 | 26.03 | 25.97 | 26.00 | +0.077% | 10,277 | -3.269% |
| 2025-12-24 | 25.96 | 26.00 | 25.95 | 25.98 | +0.116% | 14,914 | -3.195% |
| 2025-12-23 | 25.93 | 25.98 | 25.92 | 25.95 | +0.077% | 8,804 | -3.083% |
| 2025-12-22 | 25.93 | 25.94 | 25.92 | 25.93 | -0.192% | 14,242 | -3.008% |
| 2025-12-19 | 25.91 | 26.05 | 25.91 | 25.98 | +0.232% | 25,380 | -3.195% |
| 2025-12-18 | 25.92 | 25.95 | 25.90 | 25.92 | +0.115% | 16,110 | -2.970% |
| 2025-12-17 | 25.86 | 25.91 | 25.85 | 25.89 | +0.001% | 15,065 | -2.858% |
| 2025-12-16 | 25.89 | 25.92 | 25.86 | 25.89 | -0.155% | 9,718 | -2.857% |
| 2025-12-15 | 25.81 | 25.95 | 25.81 | 25.93 | -0.231% | 31,311 | -3.008% |
| 2025-12-12 | 25.98 | 26.03 | 25.95 | 25.99 | -0.015% | 14,303 | -3.232% |
| 2025-12-11 | 25.97 | 26.04 | 25.97 | 25.99 | +0.065% | 3,637 | -3.247% |
| 2025-12-10 | 25.94 | 25.98 | 25.93 | 25.98 | +0.192% | 3,517 | -3.184% |
| 2025-12-09 | 25.94 | 25.95 | 25.91 | 25.93 | -0.049% | 3,947 | -2.998% |
| 2025-12-08 | 25.96 | 25.98 | 25.93 | 25.94 | -0.058% | 28,407 | -3.045% |
| 2025-12-05 | 25.96 | 25.97 | 25.95 | 25.95 | -0.096% | 22,028 | -3.102% |
| 2025-12-04 | 25.95 | 25.99 | 25.95 | 25.98 | -0.154% | 11,609 | -3.195% |
| 2025-12-03 | 26.13 | 26.13 | 25.93 | 26.02 | +0.173% | 1,212,831 | -3.344% |
| 2025-12-02 | 26.04 | 26.04 | 25.93 | 25.98 | +0.232% | 311,154 | -3.176% |
| 2025-12-01 | 26.03 | 26.03 | 25.89 | 25.91 | -0.154% | 13,977 | -2.952% |
| 2025-11-28 | 25.95 | 25.97 | 25.93 | 25.95 | +0.154% | 2,627 | -3.102% |
| 2025-11-26 | 25.89 | 25.93 | 25.88 | 25.91 | -0.231% | 6,314 | -2.952% |
| 2025-11-25 | 25.94 | 26.02 | 25.93 | 25.98 | -0.115% | 8,859 | -3.176% |
| 2025-11-24 | 25.92 | 26.12 | 25.91 | 26.00 | +0.347% | 20,156 | -3.288% |
| 2025-11-21 | 25.90 | 25.93 | 25.88 | 25.91 | +0.253% | 7,533 | -2.952% |
| 2025-11-20 | 25.94 | 25.95 | 25.85 | 25.85 | -0.233% | 14,671 | -2.706% |
| 2025-11-19 | 25.91 | 25.92 | 25.88 | 25.91 | -0.155% | 13,401 | -2.932% |
| 2025-11-18 | 25.88 | 25.95 | 25.86 | 25.95 | +0.212% | 39,675 | -3.083% |
| 2025-11-17 | 26.11 | 26.11 | 25.88 | 25.89 | -0.193% | 5,486 | -2.877% |
| 2025-11-14 | 25.95 | 26.01 | 25.92 | 25.95 | +0.019% | 8,297 | -3.064% |
| 2025-11-13 | 25.99 | 25.99 | 25.93 | 25.94 | -0.384% | 26,607 | -3.045% |
| 2025-11-12 | 26.04 | 26.07 | 26.02 | 26.04 | +0.058% | 16,339 | -3.418% |
| 2025-11-11 | 26.02 | 26.18 | 26.02 | 26.02 | -0.077% | 5,085 | -3.362% |
| 2025-11-10 | 26.00 | 26.05 | 26.00 | 26.05 | +0.347% | 19,048 | -3.436% |
| 2025-11-07 | 25.94 | 25.96 | 25.92 | 25.95 | +0.035% | 2,121 | -3.102% |
| 2025-11-06 | 25.98 | 25.98 | 25.86 | 25.95 | -0.167% | 13,882 | -3.068% |
| 2025-11-05 | 25.95 | 26.08 | 25.95 | 25.99 | +0.075% | 71,046 | -3.230% |
| 2025-11-04 | 26.00 | 26.00 | 25.96 | 25.97 | -0.192% | 17,607 | -3.157% |
| 2025-11-03 | 26.02 | 26.20 | 26.00 | 26.02 | -0.189% | 15,263 | -3.344% |
| 2025-10-31 | 26.05 | 26.21 | 26.05 | 26.07 | +0.460% | 19,993 | -3.526% |
| 2025-10-30 | 26.06 | 26.12 | 25.95 | 25.95 | -0.935% | 6,109 | -3.083% |
| 2025-10-29 | 26.18 | 26.21 | 26.18 | 26.20 | -0.152% | 5,259 | -3.989% |
| 2025-10-28 | 26.18 | 26.24 | 26.18 | 26.23 | -0.019% | 29,720 | -4.136% |
| 2025-10-27 | 26.21 | 26.29 | 26.19 | 26.24 | +0.344% | 12,366 | -4.154% |
| 2025-10-24 | 26.13 | 26.17 | 26.13 | 26.15 | +0.211% | 5,841 | -3.824% |
| 2025-10-23 | 26.10 | 26.13 | 26.07 | 26.09 | +0.019% | 45,688 | -3.621% |
| 2025-10-22 | 26.08 | 26.13 | 26.08 | 26.09 | +0.077% | 2,184 | -3.603% |
| 2025-10-21 | 26.06 | 26.07 | 26.06 | 26.07 | -0.077% | 1,677 | -3.529% |
| 2025-10-20 | 26.09 | 26.11 | 26.06 | 26.09 | +0.115% | 4,847 | -3.603% |
| 2025-10-17 | 26.02 | 26.08 | 26.02 | 26.06 | +0.022% | 33,516 | -3.492% |
| 2025-10-16 | 26.07 | 26.15 | 26.04 | 26.05 | +0.161% | 7,595 | -3.470% |
| 2025-10-15 | 26.00 | 26.09 | 26.00 | 26.01 | +0.220% | 38,175 | -3.315% |
| 2025-10-14 | 25.98 | 26.05 | 25.96 | 25.96 | +0.020% | 12,878 | -3.102% |
| 2025-10-13 | 25.93 | 26.01 | 25.93 | 25.95 | +0.245% | 9,193 | -3.083% |
| 2025-10-10 | 25.99 | 25.99 | 25.89 | 25.89 | -0.455% | 1,058 | -2.846% |
| 2025-10-09 | 26.05 | 26.09 | 26.00 | 26.00 | -0.250% | 3,887 | -3.288% |
| 2025-10-08 | 26.03 | 26.09 | 25.92 | 26.07 | -0.036% | 10,535 | -3.530% |
| 2025-10-07 | 26.06 | 26.09 | 26.03 | 26.08 | +0.133% | 13,660 | -3.564% |
| 2025-10-06 | 26.04 | 26.06 | 26.03 | 26.05 | -0.172% | 2,028 | -3.436% |
| 2025-10-03 | 26.05 | 26.15 | 26.05 | 26.09 | +0.192% | 18,635 | -3.603% |
| 2025-10-02 | 26.06 | 26.08 | 26.02 | 26.04 | +0.115% | 48,917 | -3.418% |
| 2025-10-01 | 25.95 | 26.03 | 25.95 | 26.01 | +0.077% | 77,616 | -3.306% |
| 2025-09-30 | 25.98 | 26.02 | 25.97 | 25.99 | +0.038% | 9,450 | -3.232% |
| 2025-09-29 | 26.01 | 26.07 | 25.97 | 25.98 | -0.498% | 19,969 | -3.195% |
| 2025-09-26 | 26.09 | 26.19 | 26.09 | 26.11 | +0.150% | 8,217 | -3.677% |
| 2025-09-25 | 26.06 | 26.14 | 26.06 | 26.07 | -0.184% | 1,941 | -3.533% |
| 2025-09-24 | 26.10 | 26.14 | 26.09 | 26.12 | -0.023% | 2,690 | -3.710% |
| 2025-09-23 | 26.08 | 26.18 | 26.08 | 26.13 | +0.057% | 3,723 | -3.732% |
| 2025-09-22 | 26.12 | 26.12 | 26.11 | 26.11 | -0.038% | 12,384 | -3.677% |
| 2025-09-19 | 26.11 | 26.12 | 26.08 | 26.12 | +0.148% | 2,611 | -3.714% |
| 2025-09-18 | 26.06 | 26.09 | 25.98 | 26.08 | +0.236% | 23,432 | -3.571% |
| 2025-09-17 | 26.04 | 26.07 | 25.99 | 26.02 | -0.421% | 9,297 | -3.344% |
| 2025-09-16 | 26.08 | 26.20 | 26.04 | 26.13 | +0.153% | 425,099 | -3.750% |
| 2025-09-15 | 26.06 | 26.28 | 26.04 | 26.09 | +0.288% | 7,006 | -3.603% |
| 2025-09-12 | 25.98 | 26.07 | 25.98 | 26.02 | +0.154% | 4,282 | -3.325% |
| 2025-09-11 | 25.93 | 25.98 | 25.93 | 25.98 | +0.222% | 11,181 | -3.176% |
| 2025-09-10 | 25.89 | 25.95 | 25.88 | 25.92 | +0.300% | 33,355 | -2.961% |
| 2025-09-09 | 25.85 | 25.85 | 25.82 | 25.84 | -0.462% | 541 | -2.670% |
| 2025-09-08 | 25.83 | 26.37 | 25.83 | 25.96 | +0.486% | 31,644 | -3.120% |
| 2025-09-05 | 25.80 | 25.88 | 25.78 | 25.83 | +0.289% | 10,752 | -2.649% |
| 2025-09-04 | 25.70 | 25.84 | 25.70 | 25.76 | +0.429% | 37,859 | -2.368% |
| 2025-09-03 | 25.82 | 25.82 | 25.65 | 25.65 | -0.927% | 5,140 | -1.949% |
| 2025-09-02 | 25.64 | 26.09 | 25.63 | 25.89 | +0.563% | 12,763 | -2.858% |
| 2025-08-29 | 25.71 | 25.80 | 25.68 | 25.75 | +0.234% | 136,251 | -2.311% |
| 2025-08-28 | 25.69 | 25.70 | 25.68 | 25.68 | -0.369% | 2,507 | -2.083% |
| 2025-08-27 | 25.77 | 25.78 | 25.77 | 25.78 | -0.252% | 2,660 | -2.444% |
| 2025-08-26 | 25.82 | 25.90 | 25.78 | 25.85 | +0.175% | 5,453 | -2.689% |
| 2025-08-25 | 25.80 | 25.80 | 25.80 | 25.80 | -0.193% | 174 | -2.519% |
| 2025-08-22 | 25.78 | 25.93 | 25.78 | 25.85 | +0.172% | 6,214 | -2.708% |
| 2025-08-21 | 25.72 | 25.83 | 25.72 | 25.81 | +0.057% | 43,854 | -2.540% |
| 2025-08-20 | 25.79 | 25.84 | 25.79 | 25.79 | -0.075% | 4,171 | -2.484% |
| 2025-08-19 | 25.79 | 25.90 | 25.79 | 25.81 | -0.089% | 17,082 | -2.557% |
| 2025-08-18 | 25.81 | 25.90 | 25.78 | 25.83 | -0.066% | 7,804 | -2.644% |
| 2025-08-15 | 25.80 | 25.87 | 25.80 | 25.85 | +0.231% | 9,407 | -2.708% |
| 2025-08-14 | 25.76 | 25.85 | 25.76 | 25.79 | +0.002% | 8,024 | -2.483% |
| 2025-08-13 | 25.76 | 25.87 | 25.74 | 25.79 | +0.214% | 8,404 | -2.482% |
| 2025-08-12 | 25.72 | 25.80 | 25.72 | 25.73 | -0.039% | 2,135 | -2.273% |
| 2025-08-11 | 25.86 | 25.86 | 25.72 | 25.75 | +0.195% | 13,262 | -2.311% |
| 2025-08-08 | 25.71 | 25.71 | 25.70 | 25.70 | +0.156% | 1,704 | -2.121% |
| 2025-08-07 | 25.66 | 25.66 | 25.66 | 25.66 | +0.059% | 135 | -1.968% |
| 2025-08-06 | 25.74 | 25.74 | 25.63 | 25.64 | -0.156% | 4,829 | -1.911% |
| 2025-08-05 | 25.62 | 25.73 | 25.59 | 25.68 | +0.234% | 14,541 | -2.064% |
| 2025-08-04 | 25.60 | 25.62 | 25.59 | 25.62 | +0.156% | 3,454 | -1.835% |
| 2025-08-01 | 25.58 | 25.58 | 25.55 | 25.58 | -0.043% | 17,806 | -1.681% |
| 2025-07-31 | 25.60 | 25.65 | 25.58 | 25.59 | -0.007% | 2,808 | -1.724% |
| 2025-07-30 | 25.58 | 25.64 | 25.58 | 25.59 | -0.455% | 21,437 | -1.731% |
| 2025-07-29 | 25.67 | 25.79 | 25.67 | 25.71 | -0.349% | 1,559 | -2.178% |
| 2025-07-28 | 25.70 | 25.80 | 25.65 | 25.80 | +0.350% | 3,489 | -2.519% |
| 2025-07-25 | 25.66 | 25.73 | 25.66 | 25.71 | +0.234% | 7,019 | -2.178% |
| 2025-07-24 | 25.64 | 25.67 | 25.64 | 25.65 | -0.078% | 4,771 | -1.949% |
| 2025-07-23 | 25.65 | 25.70 | 25.61 | 25.67 | +0.117% | 5,577 | -2.026% |
| 2025-07-22 | 25.62 | 25.77 | 25.60 | 25.64 | +0.156% | 15,907 | -1.911% |
| 2025-07-21 | 25.64 | 25.64 | 25.59 | 25.60 | +0.059% | 2,111 | -1.758% |
| 2025-07-18 | 25.60 | 25.69 | 25.57 | 25.59 | +0.137% | 4,252 | -1.700% |
| 2025-07-17 | 25.53 | 25.56 | 25.53 | 25.55 | 0.000% | 268 | -1.566% |
| 2025-07-16 | 25.55 | 25.55 | 25.50 | 25.55 | +0.020% | 2,095 | -1.566% |
| 2025-07-15 | 25.53 | 25.56 | 25.53 | 25.55 | -0.156% | 2,396 | -1.546% |
| 2025-07-14 | 25.58 | 25.59 | 25.56 | 25.59 | -0.055% | 606 | -1.700% |
| 2025-07-11 | 25.61 | 25.61 | 25.57 | 25.60 | -0.004% | 2,375 | -1.754% |
| 2025-07-10 | 25.59 | 25.63 | 25.57 | 25.60 | +0.020% | 3,936 | -1.758% |
| 2025-07-09 | 25.56 | 25.61 | 25.56 | 25.59 | +0.098% | 1,144 | -1.739% |
| 2025-07-08 | 25.55 | 25.58 | 25.54 | 25.57 | -0.098% | 4,419 | -1.643% |
| 2025-07-07 | 25.73 | 25.73 | 25.58 | 25.59 | +0.137% | 15,610 | -1.739% |
| 2025-07-03 | 25.61 | 25.64 | 25.39 | 25.56 | -0.776% | 35,052 | -1.604% |
| 2025-07-02 | 25.52 | 26.40 | 25.51 | 25.76 | +0.980% | 12,950 | -2.368% |
| 2025-07-01 | 25.52 | 25.53 | 25.50 | 25.51 | +0.154% | 9,682 | -1.411% |
| 2025-06-30 | 25.46 | 25.49 | 25.44 | 25.47 | +0.199% | 35,228 | -1.259% |
| 2025-06-27 | 25.38 | 25.44 | 25.38 | 25.42 | -0.237% | 75,449 | -1.063% |
| 2025-06-26 | 25.47 | 25.54 | 25.45 | 25.48 | +0.160% | 16,465 | -1.297% |
| 2025-06-25 | 25.45 | 25.53 | 25.42 | 25.44 | -0.079% | 9,995 | -1.140% |
| 2025-06-24 | 25.43 | 25.55 | 25.42 | 25.46 | +0.228% | 10,058 | -1.218% |
| 2025-06-23 | 25.36 | 25.42 | 25.36 | 25.40 | +0.107% | 3,491 | -0.992% |
| 2025-06-20 | 25.36 | 25.44 | 25.36 | 25.38 | +0.118% | 1,810 | -0.887% |
| 2025-06-18 | 25.33 | 25.37 | 25.33 | 25.34 | +0.079% | 3,385 | -0.769% |
| 2025-06-17 | 25.32 | 25.37 | 25.32 | 25.32 | -0.217% | 3,965 | -0.691% |
| 2025-06-16 | 25.37 | 25.53 | 25.35 | 25.38 | +0.237% | 38,054 | -0.906% |
| 2025-06-13 | 25.32 | 25.35 | 25.28 | 25.32 | -0.039% | 9,924 | -0.671% |
| 2025-06-12 | 25.34 | 25.36 | 25.32 | 25.33 | -0.158% | 13,550 | -0.710% |
| 2025-06-11 | 25.40 | 25.40 | 25.32 | 25.37 | +0.257% | 17,198 | -0.867% |
| 2025-06-10 | 25.30 | 25.38 | 25.29 | 25.30 | +0.171% | 86,131 | -0.612% |
| 2025-06-09 | 25.27 | 25.35 | 25.24 | 25.26 | +0.126% | 32,600 | -0.442% |
| 2025-06-06 | 25.24 | 25.33 | 25.20 | 25.23 | +0.199% | 23,684 | -0.317% |
| 2025-06-05 | 25.20 | 25.21 | 25.18 | 25.18 | -0.040% | 31,359 | -0.118% |
| 2025-06-04 | 25.19 | 25.25 | 25.17 | 25.19 | +0.279% | 3,351 | -0.159% |
| 2025-06-03 | 25.12 | 25.12 | 25.12 | 25.12 | -0.040% | 0 | +0.119% |
| 2025-06-02 | 25.08 | 25.15 | 25.07 | 25.13 | +0.179% | 4,169 | +0.080% |
| 2025-05-30 | 25.08 | 25.16 | 25.05 | 25.09 | +0.074% | 6,852 | +0.259% |
| 2025-05-29 | 25.07 | 25.08 | 25.06 | 25.07 | -0.372% | 46,553 | +0.334% |
| 2025-05-28 | 25.15 | 25.28 | 25.08 | 25.16 | -0.396% | 29,000 | -0.040% |
| 2025-05-27 | 25.27 | 25.36 | 25.13 | 25.26 | +0.879% | 12,803 | -0.435% |
| 2025-05-23 | 25.03 | 25.05 | 25.03 | 25.04 | -0.038% | 1,210 | +0.439% |
| 2025-05-22 | 25.06 | 25.06 | 25.05 | 25.05 | +0.018% | 672 | +0.402% |
| 2025-05-21 | 25.08 | 25.11 | 25.01 | 25.05 | -0.125% | 11,198 | +0.419% |
| 2025-05-20 | 25.14 | 25.17 | 25.05 | 25.08 | -0.253% | 12,972 | +0.294% |
| 2025-05-19 | 25.10 | 25.18 | 25.10 | 25.14 | +0.080% | 4,269 | +0.040% |
| 2025-05-16 | 25.06 | 25.12 | 25.06 | 25.12 | +0.239% | 531 | +0.119% |
| 2025-05-15 | 25.04 | 25.17 | 24.95 | 25.06 | +0.080% | 62,049 | +0.359% |
| 2025-05-14 | 25.05 | 25.07 | 25.02 | 25.04 | -0.279% | 32,705 | +0.439% |
| 2025-05-13 | 25.09 | 25.17 | 25.05 | 25.11 | +0.200% | 6,304 | +0.159% |
| 2025-05-12 | 25.06 | 25.06 | 25.06 | 25.06 | +0.401% | 411 | +0.359% |
| 2025-05-09 | 24.94 | 24.97 | 24.94 | 24.96 | +0.160% | 437 | +0.761% |
| 2025-05-08 | 24.90 | 24.95 | 24.89 | 24.92 | +0.181% | 149,725 | +0.923% |
| 2025-05-07 | 24.87 | 24.88 | 24.87 | 24.88 | +0.093% | 101 | +1.106% |
| 2025-05-06 | 24.83 | 24.92 | 24.81 | 24.85 | +0.089% | 9,880 | +1.199% |
| 2025-05-05 | 24.85 | 24.85 | 24.82 | 24.83 | 0.000% | 1,493 | +1.289% |
| 2025-05-02 | 24.80 | 24.85 | 24.80 | 24.83 | +0.144% | 236 | +1.289% |
| 2025-05-01 | 24.80 | 24.82 | 24.79 | 24.79 | -0.063% | 8,072 | +1.434% |
| 2025-04-30 | 24.78 | 24.83 | 24.77 | 24.81 | 0.000% | 5,186 | +1.370% |
| 2025-04-29 | 24.82 | 24.84 | 24.81 | 24.81 | -0.621% | 25,807 | +1.370% |
| 2025-04-28 | 24.96 | 24.98 | 24.94 | 24.96 | +0.020% | 865 | +0.741% |
| 2025-04-25 | 24.94 | 24.97 | 24.93 | 24.96 | +0.261% | 5,661 | +0.761% |
| 2025-04-24 | 24.90 | 24.90 | 24.86 | 24.89 | +0.251% | 595 | +1.024% |
| 2025-04-23 | 24.87 | 24.87 | 24.75 | 24.83 | +0.496% | 2,124 | +1.278% |
| 2025-04-22 | 24.69 | 24.73 | 24.67 | 24.71 | -0.162% | 26,631 | +1.781% |
| 2025-04-21 | 24.63 | 24.79 | 24.54 | 24.75 | +0.304% | 17,267 | +1.616% |
| 2025-04-17 | 24.70 | 24.70 | 24.65 | 24.68 | +0.325% | 8,039 | +1.925% |
| 2025-04-16 | 24.57 | 24.60 | 24.57 | 24.59 | +0.163% | 2,982 | +2.257% |
| 2025-04-15 | 24.51 | 24.71 | 24.51 | 24.55 | +0.306% | 15,937 | +2.423% |
| 2025-04-14 | 24.49 | 24.49 | 24.45 | 24.48 | 0.000% | 330 | +2.737% |