FFC
Flaherty & Crumrine Preferred and Income Securities Fund Incorporated
stockNYSEClosed Ended Fund
Market OpenOct 5, 2026 11:48:07 AM EDT
14.80USD-0.937%(-0.14)93,961
14.40Bid15.70Ask1.30SpreadFFC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 14.85 | 14.85 | 14.80 | 14.80 | -0.937% | 93,961 | 0.000% |
| 2026-10-02 | 15.10 | 15.12 | 14.91 | 14.94 | -0.200% | 122,770 | -0.937% |
| 2026-10-01 | 14.97 | 15.04 | 14.83 | 14.97 | +0.201% | 195,675 | -1.136% |
| 2026-09-30 | 15.10 | 15.18 | 14.93 | 14.94 | -0.863% | 170,538 | -0.937% |
| 2026-09-29 | 14.90 | 15.10 | 14.80 | 15.07 | +0.938% | 208,987 | -1.792% |
| 2026-09-28 | 15.08 | 15.10 | 14.82 | 14.93 | -1.257% | 154,684 | -0.871% |
| 2026-09-25 | 15.12 | 15.17 | 15.00 | 15.12 | +0.199% | 119,144 | -2.116% |
| 2026-09-24 | 15.17 | 15.21 | 14.96 | 15.09 | -0.789% | 169,365 | -1.922% |
| 2026-09-23 | 15.42 | 15.42 | 15.14 | 15.21 | -2.186% | 94,225 | -2.696% |
| 2026-09-22 | 15.60 | 15.60 | 15.50 | 15.55 | +0.129% | 70,256 | -4.823% |
| 2026-09-21 | 15.60 | 15.60 | 15.49 | 15.53 | +0.129% | 194,836 | -4.701% |
| 2026-09-18 | 15.55 | 15.60 | 15.42 | 15.51 | -0.449% | 132,887 | -4.578% |
| 2026-09-17 | 15.62 | 15.64 | 15.49 | 15.58 | +0.646% | 147,462 | -5.006% |
| 2026-09-16 | 15.40 | 15.58 | 15.39 | 15.48 | +0.913% | 118,232 | -4.393% |
| 2026-09-15 | 15.42 | 15.42 | 15.26 | 15.34 | -0.454% | 109,140 | -3.520% |
| 2026-09-14 | 15.62 | 15.67 | 15.36 | 15.41 | -1.344% | 121,440 | -3.958% |
| 2026-09-11 | 15.61 | 15.74 | 15.55 | 15.62 | +0.450% | 99,085 | -5.250% |
| 2026-09-10 | 15.67 | 15.68 | 15.53 | 15.55 | -1.081% | 103,065 | -4.823% |
| 2026-09-09 | 15.77 | 15.85 | 15.65 | 15.72 | -0.064% | 81,908 | -5.852% |
| 2026-09-08 | 15.77 | 15.87 | 15.73 | 15.73 | -0.317% | 76,801 | -5.912% |
| 2026-09-04 | 15.74 | 15.81 | 15.73 | 15.78 | -0.127% | 124,503 | -6.210% |
| 2026-09-03 | 15.81 | 15.82 | 15.70 | 15.80 | +0.317% | 159,812 | -6.329% |
| 2026-09-02 | 15.88 | 15.88 | 15.71 | 15.75 | -0.694% | 111,492 | -6.032% |
| 2026-09-01 | 15.90 | 15.92 | 15.80 | 15.86 | -0.377% | 90,234 | -6.683% |
| 2026-08-31 | 15.94 | 15.99 | 15.80 | 15.92 | -0.063% | 136,020 | -7.035% |
| 2026-08-28 | 15.94 | 15.99 | 15.86 | 15.93 | -0.063% | 114,086 | -7.094% |
| 2026-08-27 | 15.98 | 16.05 | 15.86 | 15.94 | -0.499% | 148,265 | -7.152% |
| 2026-08-26 | 16.10 | 16.12 | 16.00 | 16.02 | -0.249% | 91,762 | -7.615% |
| 2026-08-25 | 15.94 | 16.08 | 15.92 | 16.06 | +0.943% | 114,197 | -7.846% |
| 2026-08-24 | 15.98 | 16.06 | 15.87 | 15.91 | -1.057% | 97,997 | -6.977% |
| 2026-08-21 | 16.18 | 16.20 | 16.00 | 16.08 | -0.433% | 108,280 | -7.960% |
| 2026-08-20 | 16.19 | 16.21 | 16.08 | 16.15 | -0.309% | 100,769 | -8.359% |
| 2026-08-19 | 16.21 | 16.30 | 16.13 | 16.20 | -0.062% | 82,080 | -8.642% |
| 2026-08-18 | 16.20 | 16.23 | 16.07 | 16.21 | -0.062% | 138,826 | -8.698% |
| 2026-08-17 | 16.24 | 16.24 | 16.15 | 16.22 | 0.000% | 184,743 | -8.755% |
| 2026-08-14 | 16.22 | 16.24 | 16.19 | 16.22 | +0.062% | 78,914 | -8.755% |
| 2026-08-13 | 16.27 | 16.27 | 16.20 | 16.21 | -0.123% | 111,715 | -8.698% |
| 2026-08-12 | 16.29 | 16.32 | 16.21 | 16.23 | +0.062% | 91,680 | -8.811% |
| 2026-08-11 | 16.30 | 16.34 | 16.18 | 16.22 | -0.246% | 76,681 | -8.755% |
| 2026-08-10 | 16.23 | 16.32 | 16.17 | 16.26 | +0.185% | 57,648 | -8.979% |
| 2026-08-07 | 16.20 | 16.25 | 16.13 | 16.23 | +0.620% | 49,405 | -8.811% |
| 2026-08-06 | 16.18 | 16.20 | 16.11 | 16.13 | -0.062% | 63,261 | -8.246% |
| 2026-08-05 | 16.18 | 16.20 | 16.11 | 16.14 | -0.309% | 86,361 | -8.302% |
| 2026-08-04 | 16.20 | 16.24 | 16.16 | 16.19 | 0.000% | 42,964 | -8.586% |
| 2026-08-03 | 16.19 | 16.23 | 16.10 | 16.19 | +0.372% | 90,874 | -8.586% |
| 2026-07-31 | 16.22 | 16.23 | 16.07 | 16.13 | -0.124% | 114,618 | -8.246% |
| 2026-07-30 | 16.00 | 16.20 | 15.98 | 16.15 | +1.381% | 76,275 | -8.359% |
| 2026-07-29 | 16.07 | 16.07 | 15.91 | 15.93 | -0.871% | 64,461 | -7.094% |
| 2026-07-28 | 16.15 | 16.15 | 16.00 | 16.07 | -0.124% | 62,044 | -7.903% |
| 2026-07-27 | 16.05 | 16.13 | 15.95 | 16.09 | +0.878% | 92,246 | -8.017% |
| 2026-07-24 | 15.97 | 16.11 | 15.90 | 15.95 | -0.870% | 90,164 | -7.210% |
| 2026-07-23 | 16.21 | 16.25 | 16.07 | 16.09 | -1.046% | 92,103 | -8.017% |
| 2026-07-22 | 16.31 | 16.37 | 16.25 | 16.26 | -0.368% | 191,294 | -8.979% |
| 2026-07-21 | 16.23 | 16.34 | 16.14 | 16.32 | +0.803% | 88,312 | -9.314% |
| 2026-07-20 | 16.21 | 16.27 | 16.06 | 16.19 | -0.246% | 75,379 | -8.586% |
| 2026-07-17 | 16.20 | 16.23 | 16.08 | 16.23 | +0.185% | 64,620 | -8.811% |
| 2026-07-16 | 16.29 | 16.30 | 16.11 | 16.20 | -0.369% | 100,381 | -8.642% |
| 2026-07-15 | 16.25 | 16.30 | 16.22 | 16.26 | -0.061% | 45,709 | -8.979% |
| 2026-07-14 | 16.25 | 16.29 | 16.21 | 16.27 | +0.432% | 42,839 | -9.035% |
| 2026-07-13 | 16.20 | 16.23 | 16.12 | 16.20 | -0.308% | 74,907 | -8.642% |
| 2026-07-10 | 16.26 | 16.30 | 16.20 | 16.25 | +0.185% | 58,374 | -8.923% |
| 2026-07-09 | 16.25 | 16.30 | 16.21 | 16.22 | -0.185% | 84,002 | -8.755% |
| 2026-07-08 | 16.25 | 16.28 | 16.15 | 16.25 | -0.184% | 109,391 | -8.923% |
| 2026-07-07 | 16.28 | 16.29 | 16.15 | 16.28 | 0.000% | 99,910 | -9.091% |
| 2026-07-06 | 16.25 | 16.30 | 16.20 | 16.28 | +0.556% | 143,458 | -9.091% |
| 2026-07-02 | 16.28 | 16.28 | 16.15 | 16.19 | -0.553% | 69,840 | -8.586% |
| 2026-07-01 | 16.28 | 16.30 | 16.19 | 16.28 | 0.000% | 60,233 | -9.091% |
| 2026-06-30 | 16.28 | 16.29 | 16.17 | 16.28 | +0.494% | 138,329 | -9.091% |
| 2026-06-29 | 16.11 | 16.24 | 16.09 | 16.20 | +0.998% | 142,805 | -8.642% |
| 2026-06-26 | 16.03 | 16.09 | 15.96 | 16.04 | 0.000% | 68,628 | -7.731% |
| 2026-06-25 | 16.01 | 16.04 | 15.95 | 16.04 | +0.691% | 89,905 | -7.731% |
| 2026-06-24 | 15.96 | 15.99 | 15.89 | 15.93 | -0.063% | 102,656 | -7.094% |
| 2026-06-23 | 15.80 | 15.97 | 15.77 | 15.94 | -0.063% | 116,383 | -7.152% |
| 2026-06-22 | 15.95 | 15.98 | 15.86 | 15.95 | 0.000% | 77,029 | -7.210% |
| 2026-06-18 | 15.97 | 16.05 | 15.90 | 15.95 | -0.125% | 121,029 | -7.210% |
| 2026-06-17 | 16.08 | 16.11 | 15.93 | 15.97 | -0.312% | 98,958 | -7.326% |
| 2026-06-16 | 15.99 | 16.10 | 15.95 | 16.02 | +0.439% | 195,863 | -7.615% |
| 2026-06-15 | 15.91 | 16.03 | 15.84 | 15.95 | +0.886% | 111,261 | -7.210% |
| 2026-06-12 | 15.80 | 15.83 | 15.67 | 15.81 | +0.573% | 121,210 | -6.388% |
| 2026-06-11 | 15.71 | 15.85 | 15.67 | 15.72 | +0.064% | 160,368 | -5.852% |
| 2026-06-10 | 15.85 | 15.91 | 15.71 | 15.71 | -0.570% | 119,304 | -5.792% |
| 2026-06-09 | 16.05 | 16.05 | 15.76 | 15.80 | -1.373% | 275,715 | -6.329% |
| 2026-06-08 | 15.92 | 16.02 | 15.84 | 16.02 | +0.691% | 185,968 | -7.615% |
| 2026-06-05 | 15.89 | 15.92 | 15.79 | 15.91 | +0.126% | 153,761 | -6.977% |
| 2026-06-04 | 15.88 | 15.99 | 15.84 | 15.89 | +0.063% | 182,210 | -6.860% |
| 2026-06-03 | 15.91 | 15.95 | 15.80 | 15.88 | -0.189% | 232,265 | -6.801% |
| 2026-06-02 | 15.93 | 16.00 | 15.83 | 15.91 | -0.438% | 166,736 | -6.977% |
| 2026-06-01 | 16.12 | 16.12 | 15.96 | 15.98 | -0.684% | 83,398 | -7.384% |
| 2026-05-29 | 16.16 | 16.16 | 16.06 | 16.09 | +0.124% | 110,151 | -8.017% |
| 2026-05-28 | 16.00 | 16.09 | 15.93 | 16.07 | +0.816% | 100,277 | -7.903% |
| 2026-05-27 | 15.90 | 16.00 | 15.87 | 15.94 | +0.504% | 101,641 | -7.152% |
| 2026-05-26 | 15.93 | 15.93 | 15.79 | 15.86 | +0.380% | 115,023 | -6.683% |
| 2026-05-22 | 15.81 | 15.88 | 15.70 | 15.80 | +0.063% | 80,566 | -6.329% |
| 2026-05-21 | 15.79 | 15.82 | 15.71 | 15.79 | -0.567% | 119,599 | -6.270% |
| 2026-05-20 | 15.67 | 15.88 | 15.64 | 15.88 | +1.340% | 107,118 | -6.801% |
| 2026-05-19 | 15.70 | 15.79 | 15.65 | 15.67 | -0.571% | 158,796 | -5.552% |
| 2026-05-18 | 15.77 | 15.79 | 15.72 | 15.76 | -0.190% | 148,923 | -6.091% |
| 2026-05-15 | 15.97 | 15.99 | 15.78 | 15.79 | -1.497% | 148,343 | -6.270% |
| 2026-05-14 | 16.16 | 16.17 | 16.01 | 16.03 | -0.373% | 134,408 | -7.673% |
| 2026-05-13 | 16.12 | 16.13 | 16.04 | 16.09 | -0.062% | 101,118 | -8.017% |
| 2026-05-12 | 16.11 | 16.14 | 16.02 | 16.10 | +0.187% | 217,168 | -8.075% |
| 2026-05-11 | 16.11 | 16.15 | 16.05 | 16.07 | -0.434% | 72,809 | -7.903% |
| 2026-05-08 | 16.15 | 16.18 | 16.10 | 16.14 | +0.373% | 129,464 | -8.302% |
| 2026-05-07 | 16.09 | 16.18 | 16.08 | 16.08 | -0.310% | 125,638 | -7.960% |
| 2026-05-06 | 16.24 | 16.24 | 16.07 | 16.13 | -0.124% | 100,802 | -8.246% |
| 2026-05-05 | 16.16 | 16.21 | 16.09 | 16.15 | +0.186% | 74,746 | -8.359% |
| 2026-05-04 | 16.26 | 16.27 | 16.07 | 16.12 | -0.861% | 66,331 | -8.189% |
| 2026-05-01 | 16.30 | 16.34 | 16.18 | 16.26 | -0.245% | 44,919 | -8.979% |
| 2026-04-30 | 16.29 | 16.30 | 16.16 | 16.30 | +1.305% | 150,765 | -9.202% |
| 2026-04-29 | 16.08 | 16.15 | 16.02 | 16.09 | +0.374% | 112,077 | -8.017% |
| 2026-04-28 | 16.06 | 16.19 | 15.99 | 16.03 | -0.743% | 112,562 | -7.673% |
| 2026-04-27 | 16.11 | 16.15 | 16.05 | 16.15 | +0.560% | 91,167 | -8.359% |
| 2026-04-24 | 16.17 | 16.17 | 16.03 | 16.06 | -0.372% | 90,702 | -7.846% |
| 2026-04-23 | 16.18 | 16.19 | 16.07 | 16.12 | -0.678% | 117,803 | -8.189% |
| 2026-04-22 | 16.23 | 16.25 | 16.18 | 16.23 | +0.620% | 66,192 | -8.811% |
| 2026-04-21 | 16.27 | 16.29 | 16.08 | 16.13 | -0.494% | 125,494 | -8.246% |
| 2026-04-20 | 16.26 | 16.32 | 16.19 | 16.21 | -0.123% | 94,766 | -8.698% |
| 2026-04-17 | 16.11 | 16.27 | 16.11 | 16.23 | +1.059% | 118,917 | -8.811% |
| 2026-04-16 | 16.09 | 16.15 | 16.05 | 16.06 | +0.187% | 145,916 | -7.846% |
| 2026-04-15 | 15.97 | 16.08 | 15.96 | 16.03 | +0.062% | 67,766 | -7.673% |
| 2026-04-14 | 15.98 | 16.04 | 15.92 | 16.02 | +0.250% | 59,410 | -7.615% |
| 2026-04-13 | 15.83 | 16.04 | 15.83 | 15.98 | +0.377% | 85,579 | -7.384% |
| 2026-04-10 | 16.00 | 16.00 | 15.88 | 15.92 | 0.000% | 48,725 | -7.035% |
| 2026-04-09 | 15.86 | 15.98 | 15.75 | 15.92 | +0.632% | 58,024 | -7.035% |
| 2026-04-08 | 15.90 | 15.97 | 15.81 | 15.82 | +0.893% | 90,235 | -6.448% |
| 2026-04-07 | 15.70 | 15.73 | 15.57 | 15.68 | -0.318% | 91,124 | -5.612% |
| 2026-04-06 | 15.62 | 15.75 | 15.62 | 15.73 | +0.704% | 125,006 | -5.912% |
| 2026-04-02 | 15.49 | 15.71 | 15.43 | 15.62 | +0.064% | 112,643 | -5.250% |
| 2026-04-01 | 15.49 | 15.73 | 15.43 | 15.61 | +0.775% | 86,941 | -5.189% |
| 2026-03-31 | 15.15 | 15.50 | 15.09 | 15.49 | +3.198% | 218,267 | -4.454% |
| 2026-03-30 | 15.21 | 15.27 | 14.98 | 15.01 | -1.120% | 248,304 | -1.399% |
| 2026-03-27 | 15.34 | 15.34 | 15.03 | 15.18 | -1.043% | 179,140 | -2.503% |
| 2026-03-26 | 15.45 | 15.53 | 15.34 | 15.34 | -1.509% | 138,558 | -3.520% |
| 2026-03-25 | 15.52 | 15.62 | 15.50 | 15.57 | +0.874% | 83,061 | -4.976% |
| 2026-03-24 | 15.49 | 15.54 | 15.42 | 15.44 | -0.899% | 142,103 | -4.145% |
| 2026-03-23 | 15.55 | 15.68 | 15.52 | 15.58 | +0.776% | 125,032 | -5.006% |
| 2026-03-20 | 15.79 | 15.87 | 15.46 | 15.46 | -2.152% | 138,974 | -4.269% |
| 2026-03-19 | 15.82 | 15.92 | 15.75 | 15.80 | -0.629% | 92,247 | -6.329% |
| 2026-03-18 | 15.91 | 16.01 | 15.90 | 15.90 | -0.313% | 99,171 | -6.918% |
| 2026-03-17 | 15.95 | 16.04 | 15.90 | 15.95 | +0.441% | 108,012 | -7.210% |
| 2026-03-16 | 15.93 | 16.02 | 15.88 | 15.88 | +0.063% | 105,851 | -6.801% |
| 2026-03-13 | 15.95 | 16.02 | 15.84 | 15.87 | +0.063% | 80,212 | -6.742% |
| 2026-03-12 | 15.87 | 15.97 | 15.81 | 15.86 | -0.314% | 100,089 | -6.683% |
| 2026-03-11 | 15.76 | 15.92 | 15.74 | 15.91 | +1.209% | 197,395 | -6.977% |
| 2026-03-10 | 15.75 | 15.88 | 15.72 | 15.72 | -0.064% | 266,147 | -5.852% |
| 2026-03-09 | 16.11 | 16.14 | 15.73 | 15.73 | -2.540% | 466,656 | -5.912% |
| 2026-03-06 | 16.33 | 16.35 | 16.11 | 16.14 | -1.884% | 239,270 | -8.302% |
| 2026-03-05 | 16.54 | 16.54 | 16.45 | 16.45 | -0.363% | 46,808 | -10.030% |
| 2026-03-04 | 16.58 | 16.60 | 16.45 | 16.51 | +0.243% | 86,692 | -10.357% |
| 2026-03-03 | 16.49 | 16.55 | 16.41 | 16.47 | -0.604% | 125,220 | -10.140% |
| 2026-03-02 | 16.50 | 16.62 | 16.50 | 16.57 | 0.000% | 67,634 | -10.682% |
| 2026-02-27 | 16.69 | 16.69 | 16.53 | 16.57 | -0.480% | 110,794 | -10.682% |
| 2026-02-26 | 16.64 | 16.70 | 16.62 | 16.65 | -0.240% | 130,745 | -11.111% |
| 2026-02-25 | 16.70 | 16.71 | 16.65 | 16.69 | +0.300% | 76,257 | -11.324% |
| 2026-02-24 | 16.56 | 16.66 | 16.56 | 16.64 | +0.060% | 80,544 | -11.058% |
| 2026-02-23 | 16.65 | 16.72 | 16.56 | 16.63 | -0.180% | 135,627 | -11.004% |
| 2026-02-20 | 16.70 | 16.78 | 16.63 | 16.66 | -0.656% | 137,827 | -11.164% |
| 2026-02-19 | 16.88 | 16.94 | 16.75 | 16.77 | -0.652% | 146,227 | -11.747% |
| 2026-02-18 | 16.91 | 16.93 | 16.86 | 16.88 | -0.177% | 74,694 | -12.322% |
| 2026-02-17 | 16.84 | 16.93 | 16.82 | 16.91 | +0.178% | 65,870 | -12.478% |
| 2026-02-13 | 16.87 | 16.91 | 16.80 | 16.88 | +0.238% | 61,665 | -12.322% |
| 2026-02-12 | 16.83 | 16.88 | 16.83 | 16.84 | +0.119% | 93,721 | -12.114% |
| 2026-02-11 | 16.71 | 16.85 | 16.71 | 16.82 | +0.538% | 78,800 | -12.010% |
| 2026-02-10 | 16.72 | 16.78 | 16.72 | 16.73 | -0.239% | 94,777 | -11.536% |
| 2026-02-09 | 16.70 | 16.78 | 16.70 | 16.77 | +0.060% | 91,008 | -11.747% |
| 2026-02-06 | 16.81 | 16.82 | 16.72 | 16.76 | -0.297% | 88,055 | -11.695% |
| 2026-02-05 | 16.75 | 16.83 | 16.66 | 16.81 | +0.358% | 63,706 | -11.957% |
| 2026-02-04 | 16.70 | 16.77 | 16.68 | 16.75 | +0.060% | 98,830 | -11.642% |
| 2026-02-03 | 16.71 | 16.85 | 16.69 | 16.74 | -0.119% | 120,586 | -11.589% |
| 2026-02-02 | 16.70 | 16.80 | 16.65 | 16.76 | +0.359% | 88,195 | -11.695% |
| 2026-01-30 | 16.70 | 16.74 | 16.65 | 16.70 | +0.300% | 139,661 | -11.377% |
| 2026-01-29 | 16.54 | 16.65 | 16.54 | 16.65 | +0.665% | 88,546 | -11.111% |
| 2026-01-28 | 16.60 | 16.63 | 16.54 | 16.54 | -0.301% | 113,083 | -10.520% |
| 2026-01-27 | 16.55 | 16.60 | 16.54 | 16.59 | +0.545% | 98,407 | -10.790% |
| 2026-01-26 | 16.67 | 16.68 | 16.47 | 16.50 | -0.602% | 125,186 | -10.303% |
| 2026-01-23 | 16.57 | 16.61 | 16.50 | 16.60 | -0.240% | 86,724 | -10.843% |
| 2026-01-22 | 16.68 | 16.70 | 16.56 | 16.64 | +0.120% | 56,620 | -11.058% |
| 2026-01-21 | 16.55 | 16.62 | 16.52 | 16.62 | +0.788% | 103,395 | -10.951% |
| 2026-01-20 | 16.37 | 16.54 | 16.37 | 16.49 | -0.182% | 87,360 | -10.249% |
| 2026-01-16 | 16.64 | 16.70 | 16.52 | 16.52 | -1.019% | 92,701 | -10.412% |
| 2026-01-15 | 16.59 | 16.72 | 16.56 | 16.69 | +0.907% | 212,048 | -11.324% |
| 2026-01-14 | 16.52 | 16.60 | 16.51 | 16.54 | 0.000% | 93,247 | -10.520% |
| 2026-01-13 | 16.55 | 16.60 | 16.50 | 16.54 | 0.000% | 140,749 | -10.520% |
| 2026-01-12 | 16.48 | 16.57 | 16.47 | 16.54 | 0.000% | 71,985 | -10.520% |
| 2026-01-09 | 16.55 | 16.58 | 16.50 | 16.54 | +0.303% | 60,578 | -10.520% |
| 2026-01-08 | 16.49 | 16.55 | 16.46 | 16.49 | -0.061% | 55,656 | -10.249% |
| 2026-01-07 | 16.57 | 16.58 | 16.47 | 16.50 | -0.121% | 86,732 | -10.303% |
| 2026-01-06 | 16.59 | 16.62 | 16.43 | 16.52 | -0.060% | 134,489 | -10.412% |
| 2026-01-05 | 16.57 | 16.60 | 16.44 | 16.53 | -0.542% | 136,197 | -10.466% |
| 2026-01-02 | 16.60 | 16.62 | 16.43 | 16.62 | +0.666% | 90,715 | -10.951% |
| 2025-12-31 | 16.64 | 16.67 | 16.48 | 16.51 | -0.482% | 158,825 | -10.357% |
| 2025-12-30 | 16.47 | 16.59 | 16.42 | 16.59 | +0.974% | 211,248 | -10.790% |
| 2025-12-29 | 16.41 | 16.48 | 16.41 | 16.43 | -0.303% | 70,731 | -9.921% |
| 2025-12-26 | 16.54 | 16.58 | 16.41 | 16.48 | -0.121% | 145,966 | -10.194% |
| 2025-12-24 | 16.50 | 16.54 | 16.45 | 16.50 | +0.061% | 67,006 | -10.303% |
| 2025-12-23 | 16.52 | 16.57 | 16.46 | 16.49 | -0.603% | 124,248 | -10.249% |
| 2025-12-22 | 16.59 | 16.74 | 16.58 | 16.59 | +0.060% | 130,746 | -10.790% |
| 2025-12-19 | 16.59 | 16.67 | 16.58 | 16.58 | -0.060% | 171,299 | -10.736% |
| 2025-12-18 | 16.57 | 16.74 | 16.55 | 16.59 | +0.242% | 117,145 | -10.790% |
| 2025-12-17 | 16.72 | 16.80 | 16.53 | 16.55 | -0.839% | 132,154 | -10.574% |
| 2025-12-16 | 16.55 | 16.78 | 16.54 | 16.69 | +0.542% | 157,206 | -11.324% |
| 2025-12-15 | 16.65 | 16.85 | 16.52 | 16.60 | -0.060% | 157,682 | -10.843% |
| 2025-12-12 | 16.73 | 16.78 | 16.55 | 16.61 | -0.777% | 150,450 | -10.897% |
| 2025-12-11 | 16.67 | 16.78 | 16.56 | 16.74 | +0.480% | 159,077 | -11.589% |
| 2025-12-10 | 16.55 | 16.69 | 16.52 | 16.66 | +0.241% | 119,221 | -11.164% |
| 2025-12-09 | 16.70 | 16.72 | 16.57 | 16.62 | -0.120% | 95,839 | -10.951% |
| 2025-12-08 | 16.66 | 16.70 | 16.60 | 16.64 | 0.000% | 139,584 | -11.058% |
| 2025-12-05 | 16.67 | 16.67 | 16.60 | 16.64 | +0.060% | 115,786 | -11.058% |
| 2025-12-04 | 16.69 | 16.69 | 16.60 | 16.63 | -0.120% | 81,806 | -11.004% |
| 2025-12-03 | 16.62 | 16.68 | 16.58 | 16.65 | +0.422% | 146,375 | -11.111% |
| 2025-12-02 | 16.66 | 16.70 | 16.55 | 16.58 | -0.181% | 120,651 | -10.736% |
| 2025-12-01 | 16.64 | 16.70 | 16.60 | 16.61 | -0.360% | 107,234 | -10.897% |
| 2025-11-28 | 16.68 | 16.72 | 16.59 | 16.67 | +0.543% | 70,658 | -11.218% |
| 2025-11-26 | 16.55 | 16.60 | 16.51 | 16.58 | +0.546% | 102,099 | -10.736% |
| 2025-11-25 | 16.47 | 16.50 | 16.43 | 16.49 | +0.121% | 130,711 | -10.249% |
| 2025-11-24 | 16.42 | 16.60 | 16.40 | 16.47 | +0.427% | 133,744 | -10.140% |
| 2025-11-21 | 16.35 | 16.40 | 16.21 | 16.40 | +0.737% | 93,825 | -9.756% |
| 2025-11-20 | 16.42 | 16.46 | 16.22 | 16.28 | -0.853% | 164,732 | -9.091% |
| 2025-11-19 | 16.51 | 16.65 | 16.42 | 16.42 | -0.485% | 113,264 | -9.866% |
| 2025-11-18 | 16.56 | 16.61 | 16.50 | 16.50 | -0.602% | 192,552 | -10.303% |
| 2025-11-17 | 16.63 | 16.65 | 16.51 | 16.60 | -0.120% | 138,430 | -10.843% |
| 2025-11-14 | 16.63 | 16.66 | 16.62 | 16.62 | -0.180% | 97,538 | -10.951% |
| 2025-11-13 | 16.78 | 16.87 | 16.62 | 16.65 | -0.478% | 92,943 | -11.111% |
| 2025-11-12 | 16.93 | 16.95 | 16.71 | 16.73 | -0.653% | 92,046 | -11.536% |
| 2025-11-11 | 16.84 | 16.92 | 16.82 | 16.84 | 0.000% | 60,758 | -12.114% |
| 2025-11-10 | 16.85 | 16.93 | 16.81 | 16.84 | 0.000% | 70,967 | -12.114% |
| 2025-11-07 | 16.67 | 16.88 | 16.67 | 16.84 | +0.358% | 91,832 | -12.114% |
| 2025-11-06 | 16.84 | 16.84 | 16.70 | 16.78 | -0.060% | 63,892 | -11.800% |
| 2025-11-05 | 16.78 | 16.80 | 16.73 | 16.79 | +0.359% | 44,046 | -11.852% |
| 2025-11-04 | 16.79 | 16.83 | 16.70 | 16.73 | -0.771% | 63,691 | -11.536% |
| 2025-11-03 | 16.88 | 16.89 | 16.76 | 16.86 | +0.297% | 87,815 | -12.218% |
| 2025-10-31 | 16.85 | 16.89 | 16.76 | 16.81 | +0.179% | 96,634 | -11.957% |
| 2025-10-30 | 16.79 | 16.80 | 16.71 | 16.78 | -0.119% | 83,702 | -11.800% |
| 2025-10-29 | 16.67 | 16.82 | 16.64 | 16.80 | +0.901% | 140,706 | -11.905% |
| 2025-10-28 | 16.64 | 16.69 | 16.58 | 16.65 | +0.422% | 108,395 | -11.111% |
| 2025-10-27 | 16.66 | 16.70 | 16.56 | 16.58 | -0.241% | 97,906 | -10.736% |
| 2025-10-24 | 16.64 | 16.66 | 16.52 | 16.62 | -0.240% | 92,482 | -10.951% |
| 2025-10-23 | 16.71 | 16.73 | 16.60 | 16.66 | +0.060% | 96,584 | -11.164% |
| 2025-10-22 | 16.79 | 16.79 | 16.62 | 16.65 | -0.478% | 104,477 | -11.111% |
| 2025-10-21 | 16.70 | 16.80 | 16.65 | 16.73 | +0.180% | 125,696 | -11.536% |
| 2025-10-20 | 16.65 | 16.75 | 16.63 | 16.70 | +0.481% | 184,486 | -11.377% |
| 2025-10-17 | 16.66 | 16.71 | 16.55 | 16.62 | +0.060% | 64,403 | -10.951% |
| 2025-10-16 | 16.71 | 16.77 | 16.58 | 16.61 | -0.598% | 91,750 | -10.897% |
| 2025-10-15 | 16.68 | 16.80 | 16.68 | 16.71 | +0.180% | 89,771 | -11.430% |
| 2025-10-14 | 16.68 | 16.72 | 16.52 | 16.68 | +0.060% | 94,150 | -11.271% |
| 2025-10-13 | 16.72 | 16.79 | 16.65 | 16.67 | +0.120% | 92,567 | -11.218% |
| 2025-10-10 | 16.94 | 17.00 | 16.62 | 16.65 | -1.712% | 109,011 | -11.111% |
| 2025-10-09 | 16.84 | 16.97 | 16.80 | 16.94 | +1.437% | 249,665 | -12.633% |
| 2025-10-08 | 16.87 | 16.87 | 16.70 | 16.70 | -0.595% | 167,846 | -11.377% |
| 2025-10-07 | 16.82 | 16.90 | 16.79 | 16.80 | +0.358% | 105,450 | -11.905% |
| 2025-10-06 | 16.76 | 16.79 | 16.72 | 16.74 | -0.119% | 107,971 | -11.589% |
| 2025-10-03 | 16.75 | 16.80 | 16.75 | 16.76 | 0.000% | 69,309 | -11.695% |
| 2025-10-02 | 16.79 | 16.84 | 16.70 | 16.76 | -0.416% | 71,614 | -11.695% |
| 2025-10-01 | 16.83 | 16.89 | 16.80 | 16.83 | -0.355% | 63,919 | -12.062% |
| 2025-09-30 | 16.80 | 16.89 | 16.71 | 16.89 | +0.836% | 195,765 | -12.374% |
| 2025-09-29 | 16.76 | 16.80 | 16.63 | 16.75 | +0.060% | 90,290 | -11.642% |
| 2025-09-26 | 16.84 | 16.85 | 16.65 | 16.74 | -0.357% | 175,793 | -11.589% |
| 2025-09-25 | 16.84 | 16.87 | 16.75 | 16.80 | -0.238% | 153,102 | -11.905% |
| 2025-09-24 | 16.85 | 16.89 | 16.84 | 16.84 | 0.000% | 111,859 | -12.114% |
| 2025-09-23 | 16.82 | 16.87 | 16.82 | 16.84 | -0.532% | 98,621 | -12.114% |
| 2025-09-22 | 16.94 | 16.96 | 16.88 | 16.93 | -0.059% | 52,565 | -12.581% |
| 2025-09-19 | 16.97 | 16.98 | 16.90 | 16.94 | +0.059% | 78,218 | -12.633% |
| 2025-09-18 | 16.92 | 16.99 | 16.80 | 16.93 | 0.000% | 151,098 | -12.581% |
| 2025-09-17 | 16.84 | 16.98 | 16.81 | 16.93 | +0.534% | 184,501 | -12.581% |
| 2025-09-16 | 16.71 | 16.90 | 16.69 | 16.84 | +1.020% | 243,254 | -12.114% |
| 2025-09-15 | 16.49 | 16.69 | 16.49 | 16.67 | +0.908% | 194,319 | -11.218% |
| 2025-09-12 | 16.52 | 16.55 | 16.49 | 16.52 | +0.061% | 67,574 | -10.412% |
| 2025-09-11 | 16.50 | 16.52 | 16.45 | 16.51 | +0.426% | 75,724 | -10.357% |
| 2025-09-10 | 16.46 | 16.47 | 16.41 | 16.44 | -0.061% | 88,685 | -9.976% |
| 2025-09-09 | 16.48 | 16.48 | 16.40 | 16.45 | 0.000% | 150,245 | -10.030% |
| 2025-09-08 | 16.50 | 16.50 | 16.43 | 16.45 | 0.000% | 137,472 | -10.030% |
| 2025-09-05 | 16.38 | 16.45 | 16.34 | 16.45 | +0.920% | 143,705 | -10.030% |
| 2025-09-04 | 16.25 | 16.34 | 16.22 | 16.30 | +0.123% | 91,608 | -9.202% |
| 2025-09-03 | 16.19 | 16.28 | 16.16 | 16.28 | +0.246% | 195,645 | -9.091% |
| 2025-09-02 | 16.19 | 16.24 | 16.14 | 16.24 | -0.123% | 120,114 | -8.867% |
| 2025-08-29 | 16.27 | 16.27 | 16.18 | 16.26 | +0.123% | 156,965 | -8.979% |
| 2025-08-28 | 16.17 | 16.25 | 16.15 | 16.24 | +0.123% | 135,122 | -8.867% |
| 2025-08-27 | 16.23 | 16.24 | 16.10 | 16.22 | -0.062% | 135,503 | -8.755% |
| 2025-08-26 | 16.17 | 16.24 | 16.16 | 16.23 | +0.185% | 144,251 | -8.811% |
| 2025-08-25 | 16.21 | 16.21 | 16.15 | 16.20 | 0.000% | 81,222 | -8.642% |
| 2025-08-22 | 16.08 | 16.21 | 16.07 | 16.20 | +0.124% | 142,285 | -8.642% |
| 2025-08-21 | 16.15 | 16.20 | 16.13 | 16.18 | +0.062% | 102,234 | -8.529% |
| 2025-08-20 | 16.24 | 16.30 | 16.17 | 16.17 | -0.554% | 120,727 | -8.472% |
| 2025-08-19 | 16.24 | 16.30 | 16.24 | 16.26 | +0.123% | 136,315 | -8.979% |
| 2025-08-18 | 16.21 | 16.28 | 16.21 | 16.24 | +0.185% | 106,065 | -8.867% |
| 2025-08-15 | 16.26 | 16.33 | 16.21 | 16.21 | -0.491% | 128,492 | -8.698% |
| 2025-08-14 | 16.31 | 16.37 | 16.27 | 16.29 | -0.489% | 127,075 | -9.147% |
| 2025-08-13 | 16.35 | 16.40 | 16.27 | 16.37 | +0.122% | 253,991 | -9.591% |
| 2025-08-12 | 16.29 | 16.35 | 16.26 | 16.35 | +0.307% | 70,411 | -9.480% |
| 2025-08-11 | 16.34 | 16.35 | 16.26 | 16.30 | -0.245% | 98,387 | -9.202% |
| 2025-08-08 | 16.24 | 16.38 | 16.23 | 16.34 | +0.369% | 120,019 | -9.425% |
| 2025-08-07 | 16.28 | 16.33 | 16.22 | 16.28 | -0.184% | 84,393 | -9.091% |
| 2025-08-06 | 16.32 | 16.38 | 16.22 | 16.31 | +0.184% | 90,008 | -9.258% |
| 2025-08-05 | 16.32 | 16.34 | 16.24 | 16.28 | -0.245% | 65,020 | -9.091% |
| 2025-08-04 | 16.38 | 16.38 | 16.25 | 16.32 | +0.184% | 111,073 | -9.314% |
| 2025-08-01 | 16.35 | 16.39 | 16.27 | 16.29 | -0.306% | 79,505 | -9.147% |
| 2025-07-31 | 16.40 | 16.40 | 16.27 | 16.34 | +0.061% | 106,898 | -9.425% |
| 2025-07-30 | 16.32 | 16.34 | 16.22 | 16.33 | +0.061% | 115,958 | -9.369% |
| 2025-07-29 | 16.31 | 16.32 | 16.27 | 16.32 | +0.184% | 89,082 | -9.314% |
| 2025-07-28 | 16.30 | 16.30 | 16.25 | 16.29 | -0.061% | 112,220 | -9.147% |
| 2025-07-25 | 16.21 | 16.32 | 16.21 | 16.30 | +0.804% | 122,534 | -9.202% |
| 2025-07-24 | 16.13 | 16.22 | 16.13 | 16.17 | -0.676% | 104,142 | -8.472% |
| 2025-07-23 | 16.34 | 16.34 | 16.22 | 16.28 | -0.123% | 98,905 | -9.091% |
| 2025-07-22 | 16.41 | 16.41 | 16.26 | 16.30 | -0.488% | 95,163 | -9.202% |
| 2025-07-21 | 16.35 | 16.42 | 16.32 | 16.38 | +0.986% | 93,217 | -9.646% |
| 2025-07-18 | 16.64 | 16.65 | 16.22 | 16.22 | -2.407% | 260,735 | -8.755% |
| 2025-07-17 | 16.50 | 16.62 | 16.50 | 16.62 | +0.727% | 106,932 | -10.951% |
| 2025-07-16 | 16.54 | 16.54 | 16.38 | 16.50 | 0.000% | 129,072 | -10.303% |
| 2025-07-15 | 16.55 | 16.57 | 16.47 | 16.50 | -0.302% | 68,847 | -10.303% |
| 2025-07-14 | 16.54 | 16.58 | 16.50 | 16.55 | +0.364% | 103,223 | -10.574% |
| 2025-07-11 | 16.55 | 16.55 | 16.44 | 16.49 | -0.242% | 64,133 | -10.249% |
| 2025-07-10 | 16.53 | 16.56 | 16.48 | 16.53 | -0.121% | 94,616 | -10.466% |
| 2025-07-09 | 16.56 | 16.58 | 16.50 | 16.55 | +0.364% | 46,758 | -10.574% |
| 2025-07-08 | 16.50 | 16.54 | 16.48 | 16.49 | +0.061% | 76,585 | -10.249% |
| 2025-07-07 | 16.55 | 16.55 | 16.40 | 16.48 | -0.483% | 51,507 | -10.194% |
| 2025-07-03 | 16.53 | 16.59 | 16.51 | 16.56 | +0.181% | 54,463 | -10.628% |
| 2025-07-02 | 16.41 | 16.54 | 16.39 | 16.53 | +0.977% | 143,002 | -10.466% |
| 2025-07-01 | 16.30 | 16.37 | 16.27 | 16.37 | +0.491% | 96,204 | -9.591% |
| 2025-06-30 | 16.24 | 16.33 | 16.19 | 16.29 | +0.370% | 219,486 | -9.147% |
| 2025-06-27 | 16.14 | 16.24 | 16.10 | 16.23 | +0.933% | 90,983 | -8.811% |
| 2025-06-26 | 16.14 | 16.15 | 16.07 | 16.08 | -0.062% | 70,619 | -7.960% |
| 2025-06-25 | 16.10 | 16.12 | 16.05 | 16.09 | +0.187% | 106,289 | -8.017% |
| 2025-06-24 | 15.93 | 16.09 | 15.93 | 16.06 | +0.564% | 88,406 | -7.846% |
| 2025-06-23 | 15.93 | 16.00 | 15.84 | 15.97 | -0.498% | 85,979 | -7.326% |
| 2025-06-20 | 16.07 | 16.10 | 15.99 | 16.05 | +0.125% | 88,237 | -7.788% |
| 2025-06-18 | 16.05 | 16.10 | 15.97 | 16.03 | -0.125% | 88,784 | -7.673% |
| 2025-06-17 | 16.08 | 16.14 | 16.01 | 16.05 | -0.124% | 61,529 | -7.788% |
| 2025-06-16 | 16.05 | 16.08 | 15.99 | 16.07 | +0.626% | 78,224 | -7.903% |
| 2025-06-13 | 16.10 | 16.10 | 15.93 | 15.97 | -0.869% | 129,985 | -7.326% |
| 2025-06-12 | 15.99 | 16.11 | 15.98 | 16.11 | +1.130% | 124,529 | -8.132% |
| 2025-06-11 | 15.92 | 16.00 | 15.90 | 15.93 | 0.000% | 90,875 | -7.094% |
| 2025-06-10 | 15.87 | 15.95 | 15.87 | 15.93 | +0.252% | 63,634 | -7.094% |
| 2025-06-09 | 15.90 | 15.95 | 15.82 | 15.89 | +0.126% | 78,562 | -6.860% |
| 2025-06-06 | 15.80 | 15.89 | 15.75 | 15.87 | +0.698% | 70,585 | -6.742% |
| 2025-06-05 | 15.75 | 15.81 | 15.70 | 15.76 | +0.063% | 81,677 | -6.091% |
| 2025-06-04 | 15.75 | 15.83 | 15.72 | 15.75 | +0.191% | 95,247 | -6.032% |
| 2025-06-03 | 15.70 | 15.73 | 15.61 | 15.72 | +0.447% | 88,381 | -5.852% |
| 2025-06-02 | 15.58 | 15.68 | 15.55 | 15.65 | -0.128% | 151,319 | -5.431% |
| 2025-05-30 | 15.74 | 15.75 | 15.63 | 15.67 | -0.318% | 97,478 | -5.552% |
| 2025-05-29 | 15.65 | 15.74 | 15.65 | 15.72 | +0.640% | 109,048 | -5.852% |
| 2025-05-28 | 15.74 | 15.74 | 15.60 | 15.62 | -0.573% | 66,760 | -5.250% |
| 2025-05-27 | 15.79 | 15.79 | 15.60 | 15.71 | +0.705% | 137,357 | -5.792% |
| 2025-05-23 | 15.59 | 15.62 | 15.49 | 15.60 | -0.700% | 105,582 | -5.128% |
| 2025-05-22 | 15.68 | 15.73 | 15.59 | 15.71 | +0.383% | 99,893 | -5.792% |
| 2025-05-21 | 15.79 | 15.85 | 15.58 | 15.65 | -1.199% | 239,434 | -5.431% |
| 2025-05-20 | 15.79 | 15.89 | 15.67 | 15.84 | +0.571% | 340,596 | -6.566% |
| 2025-05-19 | 15.67 | 15.78 | 15.66 | 15.75 | -0.127% | 79,951 | -6.032% |
| 2025-05-16 | 15.82 | 15.82 | 15.74 | 15.77 | +0.318% | 142,015 | -6.151% |
| 2025-05-15 | 15.68 | 15.75 | 15.63 | 15.72 | +0.705% | 113,225 | -5.852% |
| 2025-05-14 | 15.74 | 15.74 | 15.57 | 15.61 | -0.319% | 68,847 | -5.189% |
| 2025-05-13 | 15.65 | 15.74 | 15.63 | 15.66 | +0.192% | 64,587 | -5.492% |
| 2025-05-12 | 15.65 | 15.71 | 15.56 | 15.63 | +0.579% | 102,464 | -5.310% |
| 2025-05-09 | 15.48 | 15.54 | 15.46 | 15.54 | +0.648% | 91,011 | -4.762% |
| 2025-05-08 | 15.49 | 15.51 | 15.41 | 15.44 | +0.195% | 58,330 | -4.145% |
| 2025-05-07 | 15.43 | 15.48 | 15.37 | 15.41 | +0.065% | 97,033 | -3.958% |
| 2025-05-06 | 15.45 | 15.48 | 15.36 | 15.40 | -0.452% | 46,285 | -3.896% |
| 2025-05-05 | 15.43 | 15.48 | 15.40 | 15.47 | +0.129% | 113,743 | -4.331% |
| 2025-05-02 | 15.45 | 15.51 | 15.42 | 15.45 | +0.520% | 102,532 | -4.207% |
| 2025-05-01 | 15.35 | 15.41 | 15.30 | 15.37 | +0.919% | 101,252 | -3.709% |
| 2025-04-30 | 15.24 | 15.30 | 15.15 | 15.23 | -0.262% | 85,240 | -2.823% |
| 2025-04-29 | 15.21 | 15.30 | 15.21 | 15.27 | +0.394% | 94,748 | -3.078% |
| 2025-04-28 | 15.21 | 15.31 | 15.18 | 15.21 | +0.132% | 94,277 | -2.696% |
| 2025-04-25 | 15.22 | 15.29 | 15.13 | 15.19 | +0.264% | 51,892 | -2.567% |
| 2025-04-24 | 15.10 | 15.22 | 15.09 | 15.15 | +0.398% | 103,043 | -2.310% |
| 2025-04-23 | 15.18 | 15.19 | 15.02 | 15.09 | +0.600% | 90,932 | -1.922% |
| 2025-04-22 | 14.93 | 15.06 | 14.90 | 15.00 | +0.874% | 68,865 | -1.333% |
| 2025-04-21 | 15.01 | 15.03 | 14.77 | 14.87 | -1.262% | 151,689 | -0.471% |
| 2025-04-17 | 14.98 | 15.10 | 14.96 | 15.06 | +1.006% | 88,405 | -1.726% |
| 2025-04-16 | 14.92 | 15.10 | 14.89 | 14.91 | -0.467% | 96,490 | -0.738% |
| 2025-04-15 | 14.83 | 15.03 | 14.83 | 14.98 | 0.000% | 84,923 | -1.202% |