PAAA
PGIM AAA CLO ETF
stockNYSEETF
Market OpenOct 5, 2026 12:44:48 PM EDT
51.32USD0.000%(-0.00)1,025,574
51.32Bid51.33Ask0.01SpreadPAAA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 51.33 | 51.33 | 51.32 | 51.32 | 0.000% | 1,025,574 | 0.000% |
| 2026-10-02 | 51.34 | 51.34 | 51.30 | 51.32 | +0.078% | 3,515,394 | 0.000% |
| 2026-10-01 | 51.26 | 51.29 | 51.26 | 51.28 | -0.019% | 3,818,144 | +0.078% |
| 2026-09-30 | 51.31 | 51.31 | 51.27 | 51.29 | -0.330% | 3,077,988 | +0.058% |
| 2026-09-29 | 51.51 | 51.51 | 51.46 | 51.46 | -0.058% | 4,770,790 | -0.272% |
| 2026-09-28 | 51.51 | 51.51 | 51.49 | 51.49 | -0.058% | 7,716,767 | -0.330% |
| 2026-09-25 | 51.52 | 51.53 | 51.50 | 51.52 | +0.039% | 2,447,685 | -0.388% |
| 2026-09-24 | 51.51 | 51.51 | 51.49 | 51.50 | +0.019% | 1,971,280 | -0.350% |
| 2026-09-23 | 51.50 | 51.50 | 51.49 | 51.49 | 0.000% | 1,483,265 | -0.330% |
| 2026-09-22 | 51.49 | 51.49 | 51.48 | 51.49 | 0.000% | 1,769,473 | -0.330% |
| 2026-09-21 | 51.48 | 51.49 | 51.47 | 51.49 | +0.039% | 2,340,682 | -0.330% |
| 2026-09-18 | 51.47 | 51.47 | 51.45 | 51.47 | +0.039% | 2,077,671 | -0.291% |
| 2026-09-17 | 51.45 | 51.45 | 51.43 | 51.45 | +0.019% | 2,835,117 | -0.253% |
| 2026-09-16 | 51.44 | 51.44 | 51.43 | 51.44 | 0.000% | 7,161,066 | -0.233% |
| 2026-09-15 | 51.45 | 51.45 | 51.43 | 51.44 | 0.000% | 3,083,544 | -0.233% |
| 2026-09-14 | 51.44 | 51.44 | 51.42 | 51.44 | +0.039% | 3,300,228 | -0.233% |
| 2026-09-11 | 51.43 | 51.43 | 51.42 | 51.42 | +0.039% | 1,707,517 | -0.194% |
| 2026-09-10 | 51.41 | 51.41 | 51.39 | 51.40 | 0.000% | 3,389,778 | -0.156% |
| 2026-09-09 | 51.40 | 51.40 | 51.39 | 51.40 | +0.039% | 1,792,355 | -0.156% |
| 2026-09-08 | 51.39 | 51.39 | 51.37 | 51.38 | +0.019% | 1,918,822 | -0.117% |
| 2026-09-04 | 51.38 | 51.38 | 51.37 | 51.37 | +0.039% | 1,332,246 | -0.097% |
| 2026-09-03 | 51.35 | 51.35 | 51.34 | 51.35 | +0.019% | 1,811,959 | -0.058% |
| 2026-09-02 | 51.34 | 51.34 | 51.33 | 51.34 | +0.019% | 1,844,411 | -0.039% |
| 2026-09-01 | 51.34 | 51.34 | 51.32 | 51.33 | +0.039% | 1,854,049 | -0.019% |
| 2026-08-31 | 51.33 | 51.33 | 51.31 | 51.31 | -0.388% | 4,324,645 | +0.019% |
| 2026-08-28 | 51.51 | 51.51 | 51.50 | 51.51 | +0.019% | 4,495,867 | -0.369% |
| 2026-08-27 | 51.50 | 51.50 | 51.49 | 51.50 | +0.019% | 2,064,305 | -0.350% |
| 2026-08-26 | 51.49 | 51.49 | 51.47 | 51.49 | +0.039% | 2,115,921 | -0.330% |
| 2026-08-25 | 51.48 | 51.48 | 51.46 | 51.47 | 0.000% | 1,392,230 | -0.291% |
| 2026-08-24 | 51.47 | 51.47 | 51.46 | 51.47 | +0.019% | 1,574,936 | -0.291% |
| 2026-08-21 | 51.47 | 51.47 | 51.44 | 51.46 | +0.019% | 1,552,876 | -0.272% |
| 2026-08-20 | 51.45 | 51.45 | 51.44 | 51.45 | +0.039% | 1,295,023 | -0.253% |
| 2026-08-19 | 51.43 | 51.43 | 51.42 | 51.43 | +0.019% | 6,284,722 | -0.214% |
| 2026-08-18 | 51.44 | 51.44 | 51.41 | 51.42 | 0.000% | 1,070,976 | -0.194% |
| 2026-08-17 | 51.42 | 51.42 | 51.40 | 51.42 | +0.019% | 2,830,650 | -0.194% |
| 2026-08-14 | 51.41 | 51.41 | 51.40 | 51.41 | +0.078% | 1,040,684 | -0.175% |
| 2026-08-13 | 51.38 | 51.38 | 51.37 | 51.37 | -0.019% | 1,780,385 | -0.097% |
| 2026-08-12 | 51.38 | 51.38 | 51.36 | 51.38 | +0.019% | 1,172,764 | -0.117% |
| 2026-08-11 | 51.37 | 51.37 | 51.35 | 51.37 | +0.019% | 2,257,754 | -0.097% |
| 2026-08-10 | 51.36 | 51.37 | 51.35 | 51.36 | +0.019% | 1,181,654 | -0.078% |
| 2026-08-07 | 51.36 | 51.36 | 51.34 | 51.35 | +0.039% | 1,148,319 | -0.058% |
| 2026-08-06 | 51.33 | 51.33 | 51.32 | 51.33 | +0.039% | 5,165,169 | -0.019% |
| 2026-08-05 | 51.32 | 51.32 | 51.31 | 51.31 | +0.019% | 1,772,246 | +0.019% |
| 2026-08-04 | 51.32 | 51.32 | 51.30 | 51.30 | +0.019% | 1,336,980 | +0.039% |
| 2026-08-03 | 51.31 | 51.31 | 51.29 | 51.29 | 0.000% | 2,075,592 | +0.058% |
| 2026-07-31 | 51.30 | 51.31 | 51.29 | 51.29 | -0.369% | 1,437,066 | +0.058% |
| 2026-07-30 | 51.48 | 51.48 | 51.46 | 51.48 | +0.058% | 1,260,807 | -0.311% |
| 2026-07-29 | 51.47 | 51.47 | 51.45 | 51.45 | -0.019% | 1,569,827 | -0.253% |
| 2026-07-28 | 51.47 | 51.47 | 51.45 | 51.46 | +0.039% | 1,510,766 | -0.272% |
| 2026-07-27 | 51.45 | 51.45 | 51.44 | 51.44 | 0.000% | 1,928,687 | -0.233% |
| 2026-07-24 | 51.45 | 51.45 | 51.43 | 51.44 | +0.019% | 973,833 | -0.233% |
| 2026-07-23 | 51.43 | 51.43 | 51.41 | 51.43 | +0.029% | 4,341,665 | -0.214% |
| 2026-07-22 | 51.42 | 51.42 | 51.41 | 51.41 | -0.010% | 2,187,859 | -0.185% |
| 2026-07-21 | 51.42 | 51.42 | 51.40 | 51.42 | +0.019% | 5,856,393 | -0.194% |
| 2026-07-20 | 51.41 | 51.41 | 51.40 | 51.41 | +0.019% | 1,405,218 | -0.175% |
| 2026-07-17 | 51.40 | 51.40 | 51.39 | 51.40 | +0.039% | 2,188,816 | -0.156% |
| 2026-07-16 | 51.39 | 51.39 | 51.38 | 51.38 | +0.039% | 1,688,070 | -0.117% |
| 2026-07-15 | 51.39 | 51.39 | 51.36 | 51.36 | 0.000% | 2,325,624 | -0.078% |
| 2026-07-14 | 51.35 | 51.40 | 51.35 | 51.36 | -0.019% | 4,408,548 | -0.078% |
| 2026-07-13 | 51.38 | 51.38 | 51.36 | 51.37 | +0.019% | 1,503,612 | -0.097% |
| 2026-07-10 | 51.36 | 51.36 | 51.34 | 51.36 | +0.058% | 847,316 | -0.078% |
| 2026-07-09 | 51.35 | 51.35 | 51.32 | 51.33 | -0.019% | 1,066,335 | -0.019% |
| 2026-07-08 | 51.35 | 51.35 | 51.31 | 51.34 | +0.019% | 2,431,004 | -0.039% |
| 2026-07-07 | 51.34 | 51.34 | 51.32 | 51.33 | 0.000% | 1,154,177 | -0.019% |
| 2026-07-06 | 51.35 | 51.35 | 51.31 | 51.33 | +0.019% | 1,427,670 | -0.019% |
| 2026-07-02 | 51.34 | 51.34 | 51.31 | 51.32 | +0.058% | 1,406,641 | 0.000% |
| 2026-07-01 | 51.30 | 51.30 | 51.27 | 51.29 | +0.039% | 1,279,276 | +0.058% |
| 2026-06-30 | 51.26 | 51.28 | 51.26 | 51.27 | -0.389% | 1,140,493 | +0.098% |
| 2026-06-29 | 51.47 | 51.47 | 51.45 | 51.47 | +0.019% | 1,277,285 | -0.291% |
| 2026-06-26 | 51.48 | 51.48 | 51.45 | 51.46 | +0.019% | 1,576,850 | -0.272% |
| 2026-06-25 | 51.46 | 51.46 | 51.44 | 51.45 | +0.039% | 1,188,463 | -0.253% |
| 2026-06-24 | 51.45 | 51.45 | 51.43 | 51.43 | +0.019% | 1,032,302 | -0.214% |
| 2026-06-23 | 51.42 | 51.45 | 51.42 | 51.42 | -0.019% | 10,275,543 | -0.194% |
| 2026-06-22 | 51.46 | 51.46 | 51.43 | 51.43 | +0.019% | 1,563,675 | -0.214% |
| 2026-06-18 | 51.41 | 51.44 | 51.41 | 51.42 | +0.019% | 3,453,115 | -0.194% |
| 2026-06-17 | 51.41 | 51.41 | 51.39 | 51.41 | +0.039% | 1,024,177 | -0.175% |
| 2026-06-16 | 51.39 | 51.40 | 51.37 | 51.39 | 0.000% | 1,266,273 | -0.136% |
| 2026-06-15 | 51.38 | 51.40 | 51.38 | 51.39 | +0.019% | 3,367,258 | -0.136% |
| 2026-06-12 | 51.40 | 51.40 | 51.36 | 51.38 | 0.000% | 2,165,274 | -0.117% |
| 2026-06-11 | 51.38 | 51.38 | 51.36 | 51.38 | +0.019% | 1,008,369 | -0.117% |
| 2026-06-10 | 51.38 | 51.38 | 51.35 | 51.37 | +0.019% | 1,483,808 | -0.097% |
| 2026-06-09 | 51.37 | 51.37 | 51.35 | 51.36 | 0.000% | 1,255,588 | -0.078% |
| 2026-06-08 | 51.36 | 51.37 | 51.35 | 51.36 | +0.019% | 1,249,656 | -0.078% |
| 2026-06-05 | 51.36 | 51.36 | 51.34 | 51.35 | +0.058% | 2,110,830 | -0.058% |
| 2026-06-04 | 51.36 | 51.36 | 51.32 | 51.32 | -0.010% | 1,193,867 | 0.000% |
| 2026-06-03 | 51.35 | 51.36 | 51.32 | 51.33 | -0.010% | 2,679,563 | -0.010% |
| 2026-06-02 | 51.34 | 51.34 | 51.33 | 51.33 | 0.000% | 1,194,028 | -0.019% |
| 2026-06-01 | 51.33 | 51.35 | 51.32 | 51.33 | +0.039% | 1,257,525 | -0.019% |
| 2026-05-29 | 51.30 | 51.32 | 51.30 | 51.31 | -0.350% | 1,714,876 | +0.019% |
| 2026-05-28 | 51.50 | 51.50 | 51.48 | 51.49 | 0.000% | 1,146,564 | -0.330% |
| 2026-05-27 | 51.49 | 51.50 | 51.48 | 51.49 | 0.000% | 1,239,194 | -0.330% |
| 2026-05-26 | 51.50 | 51.50 | 51.47 | 51.49 | 0.000% | 5,756,864 | -0.330% |
| 2026-05-22 | 51.48 | 51.50 | 51.46 | 51.49 | +0.078% | 1,252,645 | -0.330% |
| 2026-05-21 | 51.46 | 51.46 | 51.44 | 51.45 | +0.039% | 1,379,382 | -0.253% |
| 2026-05-20 | 51.45 | 51.45 | 51.43 | 51.43 | -0.019% | 5,189,492 | -0.214% |
| 2026-05-19 | 51.44 | 51.44 | 51.42 | 51.44 | +0.019% | 1,328,252 | -0.233% |
| 2026-05-18 | 51.44 | 51.44 | 51.42 | 51.43 | +0.019% | 992,157 | -0.214% |
| 2026-05-15 | 51.42 | 51.43 | 51.41 | 51.42 | +0.019% | 1,418,315 | -0.194% |
| 2026-05-14 | 51.41 | 51.42 | 51.40 | 51.41 | +0.039% | 3,065,039 | -0.175% |
| 2026-05-13 | 51.41 | 51.41 | 51.39 | 51.39 | -0.010% | 1,915,534 | -0.136% |
| 2026-05-12 | 51.42 | 51.42 | 51.39 | 51.40 | +0.010% | 1,078,243 | -0.146% |
| 2026-05-11 | 51.38 | 51.39 | 51.38 | 51.39 | +0.019% | 908,864 | -0.136% |
| 2026-05-08 | 51.39 | 51.39 | 51.36 | 51.38 | +0.058% | 977,681 | -0.117% |
| 2026-05-07 | 51.35 | 51.37 | 51.35 | 51.35 | +0.019% | 1,568,242 | -0.058% |
| 2026-05-06 | 51.33 | 51.35 | 51.33 | 51.34 | +0.039% | 1,226,887 | -0.039% |
| 2026-05-05 | 51.34 | 51.34 | 51.31 | 51.32 | +0.014% | 3,638,461 | 0.000% |
| 2026-05-04 | 51.34 | 51.34 | 51.31 | 51.31 | +0.006% | 4,626,434 | +0.014% |
| 2026-05-01 | 51.31 | 51.32 | 51.28 | 51.31 | +0.039% | 4,697,974 | +0.019% |
| 2026-04-30 | 51.27 | 51.29 | 51.26 | 51.29 | -0.311% | 1,885,390 | +0.058% |
| 2026-04-29 | 51.45 | 51.46 | 51.43 | 51.45 | +0.039% | 833,774 | -0.253% |
| 2026-04-28 | 51.43 | 51.45 | 51.42 | 51.43 | +0.000% | 946,170 | -0.214% |
| 2026-04-27 | 51.42 | 51.44 | 51.41 | 51.43 | +0.058% | 1,442,206 | -0.214% |
| 2026-04-24 | 51.39 | 51.42 | 51.39 | 51.40 | +0.019% | 2,414,759 | -0.156% |
| 2026-04-23 | 51.41 | 51.41 | 51.38 | 51.39 | 0.000% | 1,005,343 | -0.136% |
| 2026-04-22 | 51.39 | 51.40 | 51.37 | 51.39 | +0.058% | 1,183,225 | -0.136% |
| 2026-04-21 | 51.39 | 51.39 | 51.35 | 51.36 | 0.000% | 1,518,598 | -0.078% |
| 2026-04-20 | 51.36 | 51.37 | 51.35 | 51.36 | 0.000% | 757,330 | -0.078% |
| 2026-04-17 | 51.34 | 51.37 | 51.34 | 51.36 | +0.039% | 1,171,799 | -0.078% |
| 2026-04-16 | 51.33 | 51.34 | 51.33 | 51.34 | +0.019% | 5,024,097 | -0.039% |
| 2026-04-15 | 51.32 | 51.33 | 51.31 | 51.33 | +0.039% | 1,028,338 | -0.019% |
| 2026-04-14 | 51.29 | 51.33 | 51.29 | 51.31 | +0.039% | 1,471,557 | +0.019% |
| 2026-04-13 | 51.28 | 51.30 | 51.27 | 51.29 | +0.039% | 2,005,641 | +0.058% |
| 2026-04-10 | 51.27 | 51.28 | 51.26 | 51.27 | +0.020% | 1,267,197 | +0.098% |
| 2026-04-09 | 51.26 | 51.27 | 51.25 | 51.26 | +0.020% | 1,243,356 | +0.117% |
| 2026-04-08 | 51.24 | 51.27 | 51.23 | 51.25 | +0.039% | 1,679,377 | +0.137% |
| 2026-04-07 | 51.23 | 51.25 | 51.23 | 51.23 | -0.020% | 1,335,396 | +0.176% |
| 2026-04-06 | 51.24 | 51.25 | 51.23 | 51.24 | +0.039% | 996,669 | +0.156% |
| 2026-04-02 | 51.24 | 51.24 | 51.20 | 51.22 | +0.039% | 1,148,720 | +0.195% |
| 2026-04-01 | 51.21 | 51.21 | 51.19 | 51.20 | +0.039% | 1,830,929 | +0.234% |
| 2026-03-31 | 51.16 | 51.19 | 51.16 | 51.18 | -0.350% | 1,095,969 | +0.274% |
| 2026-03-30 | 51.45 | 51.45 | 51.35 | 51.36 | -0.039% | 1,187,808 | -0.078% |
| 2026-03-27 | 51.39 | 51.39 | 51.37 | 51.38 | 0.000% | 1,922,764 | -0.117% |
| 2026-03-26 | 51.37 | 51.40 | 51.36 | 51.38 | +0.039% | 2,679,857 | -0.117% |
| 2026-03-25 | 51.38 | 51.38 | 51.35 | 51.36 | +0.019% | 750,270 | -0.078% |
| 2026-03-24 | 51.36 | 51.36 | 51.32 | 51.35 | +0.019% | 1,312,234 | -0.058% |
| 2026-03-23 | 51.28 | 51.34 | 51.28 | 51.34 | +0.058% | 1,077,712 | -0.039% |
| 2026-03-20 | 51.48 | 51.48 | 51.30 | 51.31 | -0.039% | 998,232 | +0.019% |
| 2026-03-19 | 51.28 | 51.33 | 51.28 | 51.33 | +0.058% | 1,056,964 | -0.019% |
| 2026-03-18 | 51.30 | 51.33 | 51.30 | 51.30 | 0.000% | 1,430,348 | +0.039% |
| 2026-03-17 | 51.28 | 51.31 | 51.27 | 51.30 | +0.059% | 1,105,410 | +0.039% |
| 2026-03-16 | 51.20 | 51.29 | 51.20 | 51.27 | +0.127% | 2,708,706 | +0.098% |
| 2026-03-13 | 51.29 | 51.29 | 51.20 | 51.20 | -0.088% | 1,510,196 | +0.225% |
| 2026-03-12 | 51.27 | 51.28 | 51.23 | 51.25 | 0.000% | 3,790,679 | +0.137% |
| 2026-03-11 | 51.23 | 51.25 | 51.23 | 51.25 | +0.020% | 1,016,583 | +0.137% |
| 2026-03-10 | 51.24 | 51.26 | 51.23 | 51.24 | 0.000% | 1,495,801 | +0.156% |
| 2026-03-09 | 51.19 | 51.25 | 51.18 | 51.24 | +0.059% | 1,231,120 | +0.156% |
| 2026-03-06 | 51.19 | 51.24 | 51.19 | 51.21 | -0.020% | 979,532 | +0.215% |
| 2026-03-05 | 51.22 | 51.22 | 51.19 | 51.22 | +0.020% | 1,250,299 | +0.195% |
| 2026-03-04 | 51.21 | 51.22 | 51.18 | 51.21 | +0.020% | 7,662,425 | +0.215% |
| 2026-03-03 | 51.28 | 51.29 | 51.19 | 51.20 | -0.156% | 3,729,314 | +0.234% |
| 2026-03-02 | 51.25 | 51.28 | 51.21 | 51.28 | -0.369% | 2,499,484 | +0.078% |
| 2026-02-27 | 51.49 | 51.49 | 51.43 | 51.47 | -0.019% | 2,936,265 | -0.291% |
| 2026-02-26 | 51.49 | 51.49 | 51.46 | 51.48 | +0.019% | 1,600,286 | -0.311% |
| 2026-02-25 | 51.48 | 51.48 | 51.47 | 51.47 | +0.019% | 1,011,950 | -0.291% |
| 2026-02-24 | 51.47 | 51.48 | 51.46 | 51.46 | -0.019% | 2,352,052 | -0.272% |
| 2026-02-23 | 51.49 | 51.49 | 51.46 | 51.47 | 0.000% | 3,986,977 | -0.291% |
| 2026-02-20 | 51.46 | 51.48 | 51.46 | 51.47 | +0.039% | 12,459,173 | -0.291% |
| 2026-02-19 | 51.45 | 51.45 | 51.44 | 51.45 | +0.019% | 1,056,078 | -0.253% |
| 2026-02-18 | 51.44 | 51.44 | 51.43 | 51.44 | +0.029% | 2,756,767 | -0.233% |
| 2026-02-17 | 51.43 | 51.43 | 51.42 | 51.42 | +0.010% | 1,837,596 | -0.204% |
| 2026-02-13 | 51.42 | 51.43 | 51.41 | 51.42 | +0.049% | 5,801,839 | -0.194% |
| 2026-02-12 | 51.38 | 51.40 | 51.38 | 51.40 | +0.010% | 7,251,124 | -0.146% |
| 2026-02-11 | 51.42 | 51.42 | 51.39 | 51.39 | -0.039% | 4,425,222 | -0.136% |
| 2026-02-10 | 51.41 | 51.41 | 51.40 | 51.41 | +0.019% | 977,831 | -0.175% |
| 2026-02-09 | 51.40 | 51.41 | 51.39 | 51.40 | +0.019% | 1,023,337 | -0.156% |
| 2026-02-06 | 51.40 | 51.40 | 51.38 | 51.39 | +0.019% | 929,163 | -0.136% |
| 2026-02-05 | 51.38 | 51.39 | 51.37 | 51.38 | +0.019% | 1,153,029 | -0.117% |
| 2026-02-04 | 51.38 | 51.38 | 51.37 | 51.37 | 0.000% | 871,777 | -0.097% |
| 2026-02-03 | 51.39 | 51.39 | 51.36 | 51.37 | 0.000% | 1,953,878 | -0.097% |
| 2026-02-02 | 51.37 | 51.37 | 51.35 | 51.37 | -0.330% | 1,862,966 | -0.097% |
| 2026-01-30 | 51.53 | 51.54 | 51.52 | 51.54 | +0.078% | 4,007,786 | -0.427% |
| 2026-01-29 | 51.51 | 51.52 | 51.50 | 51.50 | -0.010% | 7,003,077 | -0.350% |
| 2026-01-28 | 51.51 | 51.51 | 51.49 | 51.51 | +0.010% | 2,905,358 | -0.359% |
| 2026-01-27 | 51.50 | 51.50 | 51.49 | 51.50 | +0.019% | 1,081,094 | -0.350% |
| 2026-01-26 | 51.50 | 51.50 | 51.48 | 51.49 | +0.010% | 2,195,402 | -0.330% |
| 2026-01-23 | 51.49 | 51.49 | 51.48 | 51.48 | +0.068% | 1,912,330 | -0.320% |
| 2026-01-22 | 51.47 | 51.47 | 51.45 | 51.45 | -0.019% | 966,192 | -0.253% |
| 2026-01-21 | 51.45 | 51.46 | 51.45 | 51.46 | +0.039% | 721,026 | -0.272% |
| 2026-01-20 | 51.43 | 51.45 | 51.43 | 51.44 | 0.000% | 1,111,908 | -0.233% |
| 2026-01-16 | 51.44 | 51.45 | 51.43 | 51.44 | +0.058% | 984,045 | -0.233% |
| 2026-01-15 | 51.41 | 51.41 | 51.40 | 51.41 | +0.039% | 1,296,852 | -0.175% |
| 2026-01-14 | 51.40 | 51.40 | 51.39 | 51.39 | +0.019% | 952,523 | -0.136% |
| 2026-01-13 | 51.38 | 51.39 | 51.37 | 51.38 | 0.000% | 1,041,894 | -0.117% |
| 2026-01-12 | 51.38 | 51.38 | 51.36 | 51.38 | +0.039% | 1,627,639 | -0.117% |
| 2026-01-09 | 51.38 | 51.40 | 51.36 | 51.36 | +0.019% | 3,598,536 | -0.078% |
| 2026-01-08 | 51.35 | 51.35 | 51.33 | 51.35 | +0.039% | 1,349,972 | -0.058% |
| 2026-01-07 | 51.33 | 51.33 | 51.32 | 51.33 | +0.019% | 1,319,762 | -0.019% |
| 2026-01-06 | 51.32 | 51.32 | 51.30 | 51.32 | +0.019% | 1,644,753 | 0.000% |
| 2026-01-05 | 51.29 | 51.31 | 51.29 | 51.31 | +0.039% | 1,515,260 | +0.019% |
| 2026-01-02 | 51.29 | 51.30 | 51.28 | 51.29 | +0.059% | 966,495 | +0.058% |
| 2025-12-31 | 51.29 | 51.29 | 51.26 | 51.26 | 0.000% | 870,610 | +0.117% |
| 2025-12-30 | 51.23 | 51.26 | 51.23 | 51.26 | +0.039% | 1,211,714 | +0.117% |
| 2025-12-29 | 51.25 | 51.25 | 51.24 | 51.24 | +0.020% | 7,258,455 | +0.156% |
| 2025-12-26 | 51.23 | 51.25 | 51.22 | 51.23 | +0.020% | 564,431 | +0.176% |
| 2025-12-24 | 51.23 | 51.23 | 51.21 | 51.22 | +0.010% | 491,978 | +0.195% |
| 2025-12-23 | 51.20 | 51.22 | 51.19 | 51.22 | +0.059% | 1,205,887 | +0.205% |
| 2025-12-22 | 51.20 | 51.20 | 51.18 | 51.19 | +0.010% | 870,416 | +0.264% |
| 2025-12-19 | 51.19 | 51.19 | 51.17 | 51.18 | -0.389% | 1,902,155 | +0.274% |
| 2025-12-18 | 51.37 | 51.38 | 51.36 | 51.38 | +0.039% | 2,125,382 | -0.117% |
| 2025-12-17 | 51.35 | 51.36 | 51.34 | 51.36 | +0.019% | 1,870,965 | -0.078% |
| 2025-12-16 | 51.34 | 51.35 | 51.33 | 51.35 | +0.019% | 1,079,147 | -0.058% |
| 2025-12-15 | 51.34 | 51.34 | 51.33 | 51.34 | +0.019% | 989,065 | -0.039% |
| 2025-12-12 | 51.34 | 51.34 | 51.32 | 51.33 | +0.019% | 1,267,208 | -0.019% |
| 2025-12-11 | 51.30 | 51.32 | 51.30 | 51.32 | +0.039% | 1,246,596 | 0.000% |
| 2025-12-10 | 51.30 | 51.32 | 51.29 | 51.30 | 0.000% | 1,574,710 | +0.039% |
| 2025-12-09 | 51.29 | 51.30 | 51.28 | 51.30 | +0.059% | 1,102,477 | +0.039% |
| 2025-12-08 | 51.28 | 51.29 | 51.27 | 51.27 | +0.020% | 1,594,618 | +0.098% |
| 2025-12-05 | 51.25 | 51.27 | 51.25 | 51.26 | 0.000% | 598,680 | +0.117% |
| 2025-12-04 | 51.27 | 51.28 | 51.25 | 51.26 | 0.000% | 1,206,535 | +0.117% |
| 2025-12-03 | 51.29 | 51.29 | 51.26 | 51.26 | -0.039% | 787,506 | +0.117% |
| 2025-12-02 | 51.26 | 51.28 | 51.25 | 51.28 | +0.078% | 762,084 | +0.078% |
| 2025-12-01 | 51.26 | 51.26 | 51.24 | 51.24 | -0.408% | 910,624 | +0.156% |
| 2025-11-28 | 51.44 | 51.45 | 51.44 | 51.45 | +0.039% | 428,589 | -0.253% |
| 2025-11-26 | 51.44 | 51.44 | 51.42 | 51.43 | +0.019% | 1,181,900 | -0.214% |
| 2025-11-25 | 51.41 | 51.42 | 51.40 | 51.42 | +0.039% | 1,045,215 | -0.194% |
| 2025-11-24 | 51.41 | 51.41 | 51.39 | 51.40 | 0.000% | 1,001,570 | -0.156% |
| 2025-11-21 | 51.40 | 51.42 | 51.39 | 51.40 | +0.039% | 976,234 | -0.156% |
| 2025-11-20 | 51.41 | 51.41 | 51.38 | 51.38 | 0.000% | 888,618 | -0.117% |
| 2025-11-19 | 51.39 | 51.40 | 51.38 | 51.38 | -0.019% | 1,009,344 | -0.117% |
| 2025-11-18 | 51.38 | 51.39 | 51.37 | 51.39 | +0.039% | 1,018,737 | -0.136% |
| 2025-11-17 | 51.38 | 51.38 | 51.35 | 51.37 | +0.039% | 936,072 | -0.097% |
| 2025-11-14 | 51.35 | 51.37 | 51.34 | 51.35 | +0.019% | 839,952 | -0.058% |
| 2025-11-13 | 51.35 | 51.35 | 51.34 | 51.34 | 0.000% | 845,172 | -0.039% |
| 2025-11-12 | 51.35 | 51.35 | 51.33 | 51.34 | +0.029% | 899,716 | -0.039% |
| 2025-11-11 | 51.34 | 51.34 | 51.32 | 51.33 | +0.010% | 518,142 | -0.010% |
| 2025-11-10 | 51.33 | 51.34 | 51.32 | 51.32 | 0.000% | 713,468 | 0.000% |
| 2025-11-07 | 51.33 | 51.33 | 51.31 | 51.32 | +0.058% | 1,203,020 | 0.000% |
| 2025-11-06 | 51.30 | 51.30 | 51.28 | 51.29 | 0.000% | 2,943,740 | +0.058% |
| 2025-11-05 | 51.27 | 51.29 | 51.26 | 51.29 | +0.059% | 857,506 | +0.058% |
| 2025-11-04 | 51.28 | 51.28 | 51.26 | 51.26 | 0.000% | 1,076,713 | +0.117% |
| 2025-11-03 | 51.29 | 51.29 | 51.25 | 51.26 | -0.408% | 796,298 | +0.117% |
| 2025-10-31 | 51.47 | 51.47 | 51.45 | 51.47 | +0.078% | 972,815 | -0.291% |
| 2025-10-30 | 51.45 | 51.45 | 51.42 | 51.43 | +0.019% | 935,796 | -0.214% |
| 2025-10-29 | 51.42 | 51.43 | 51.42 | 51.42 | 0.000% | 597,162 | -0.194% |
| 2025-10-28 | 51.41 | 51.43 | 51.41 | 51.42 | +0.019% | 540,257 | -0.194% |
| 2025-10-27 | 51.39 | 51.42 | 51.39 | 51.41 | +0.058% | 644,846 | -0.175% |
| 2025-10-24 | 51.39 | 51.40 | 51.38 | 51.38 | 0.000% | 503,128 | -0.117% |
| 2025-10-23 | 51.38 | 51.39 | 51.37 | 51.38 | 0.000% | 1,424,314 | -0.117% |
| 2025-10-22 | 51.39 | 51.39 | 51.37 | 51.38 | 0.000% | 1,413,793 | -0.117% |
| 2025-10-21 | 51.39 | 51.39 | 51.37 | 51.38 | 0.000% | 2,124,824 | -0.117% |
| 2025-10-20 | 51.37 | 51.38 | 51.36 | 51.38 | +0.055% | 479,622 | -0.117% |
| 2025-10-17 | 51.34 | 51.36 | 51.33 | 51.35 | +0.082% | 1,627,979 | -0.062% |
| 2025-10-16 | 51.33 | 51.33 | 51.29 | 51.31 | -0.019% | 875,876 | +0.019% |
| 2025-10-15 | 51.37 | 51.37 | 51.32 | 51.32 | -0.097% | 3,758,437 | 0.000% |
| 2025-10-14 | 51.37 | 51.37 | 51.36 | 51.37 | +0.019% | 666,343 | -0.097% |
| 2025-10-13 | 51.34 | 51.37 | 51.34 | 51.36 | +0.058% | 316,777 | -0.078% |
| 2025-10-10 | 51.37 | 51.37 | 51.32 | 51.33 | -0.029% | 1,421,333 | -0.019% |
| 2025-10-09 | 51.35 | 51.35 | 51.33 | 51.34 | +0.029% | 792,414 | -0.049% |
| 2025-10-08 | 51.35 | 51.35 | 51.33 | 51.33 | -0.019% | 592,231 | -0.019% |
| 2025-10-07 | 51.33 | 51.34 | 51.32 | 51.34 | +0.039% | 1,218,280 | -0.039% |
| 2025-10-06 | 51.33 | 51.33 | 51.32 | 51.32 | 0.000% | 610,848 | 0.000% |
| 2025-10-03 | 51.32 | 51.32 | 51.31 | 51.32 | +0.039% | 650,171 | 0.000% |
| 2025-10-02 | 51.30 | 51.30 | 51.28 | 51.30 | +0.019% | 1,096,233 | +0.039% |
| 2025-10-01 | 51.31 | 51.31 | 51.28 | 51.29 | -0.408% | 544,867 | +0.058% |
| 2025-09-30 | 51.52 | 51.52 | 51.49 | 51.50 | -0.019% | 430,474 | -0.350% |
| 2025-09-29 | 51.51 | 51.51 | 51.49 | 51.51 | +0.039% | 384,627 | -0.369% |
| 2025-09-26 | 51.50 | 51.50 | 51.48 | 51.49 | +0.058% | 809,883 | -0.330% |
| 2025-09-25 | 51.47 | 51.47 | 51.45 | 51.46 | +0.010% | 420,498 | -0.272% |
| 2025-09-24 | 51.47 | 51.47 | 51.45 | 51.45 | -0.010% | 313,291 | -0.262% |
| 2025-09-23 | 51.47 | 51.47 | 51.45 | 51.46 | +0.019% | 835,725 | -0.272% |
| 2025-09-22 | 51.45 | 51.45 | 51.44 | 51.45 | +0.019% | 545,527 | -0.253% |
| 2025-09-19 | 51.45 | 51.45 | 51.44 | 51.44 | +0.039% | 1,059,699 | -0.233% |
| 2025-09-18 | 51.43 | 51.43 | 51.42 | 51.42 | 0.000% | 386,036 | -0.194% |
| 2025-09-17 | 51.42 | 51.43 | 51.41 | 51.42 | +0.029% | 509,748 | -0.194% |
| 2025-09-16 | 51.41 | 51.41 | 51.39 | 51.41 | +0.029% | 737,724 | -0.165% |
| 2025-09-15 | 51.41 | 51.41 | 51.39 | 51.39 | +0.019% | 444,521 | -0.136% |
| 2025-09-12 | 51.38 | 51.39 | 51.38 | 51.38 | 0.000% | 585,443 | -0.117% |
| 2025-09-11 | 51.36 | 51.38 | 51.36 | 51.38 | +0.039% | 541,085 | -0.117% |
| 2025-09-10 | 51.37 | 51.38 | 51.36 | 51.36 | +0.010% | 635,514 | -0.078% |
| 2025-09-09 | 51.38 | 51.38 | 51.35 | 51.35 | 0.000% | 732,093 | -0.068% |
| 2025-09-08 | 51.36 | 51.36 | 51.35 | 51.35 | +0.010% | 1,426,486 | -0.068% |
| 2025-09-05 | 51.36 | 51.36 | 51.34 | 51.35 | +0.058% | 950,496 | -0.058% |
| 2025-09-04 | 51.33 | 51.33 | 51.31 | 51.32 | 0.000% | 1,861,657 | 0.000% |
| 2025-09-03 | 51.32 | 51.33 | 51.31 | 51.32 | +0.039% | 1,262,570 | 0.000% |
| 2025-09-02 | 51.32 | 51.33 | 51.30 | 51.30 | -0.437% | 829,269 | +0.039% |
| 2025-08-29 | 51.51 | 51.53 | 51.50 | 51.52 | +0.049% | 962,666 | -0.398% |
| 2025-08-28 | 51.50 | 51.50 | 51.48 | 51.50 | +0.019% | 486,964 | -0.350% |
| 2025-08-27 | 51.50 | 51.50 | 51.48 | 51.49 | +0.019% | 876,600 | -0.330% |
| 2025-08-26 | 51.49 | 51.49 | 51.47 | 51.48 | +0.010% | 1,118,536 | -0.311% |
| 2025-08-25 | 51.47 | 51.48 | 51.46 | 51.48 | +0.049% | 698,269 | -0.301% |
| 2025-08-22 | 51.44 | 51.47 | 51.44 | 51.45 | +0.058% | 587,406 | -0.253% |
| 2025-08-21 | 51.43 | 51.44 | 51.42 | 51.42 | +0.019% | 807,203 | -0.194% |
| 2025-08-20 | 51.43 | 51.43 | 51.40 | 51.41 | 0.000% | 682,959 | -0.175% |
| 2025-08-19 | 51.42 | 51.43 | 51.41 | 51.41 | -0.019% | 477,403 | -0.175% |
| 2025-08-18 | 51.43 | 51.44 | 51.40 | 51.42 | 0.000% | 500,384 | -0.194% |
| 2025-08-15 | 51.42 | 51.43 | 51.38 | 51.42 | +0.078% | 563,994 | -0.194% |
| 2025-08-14 | 51.39 | 51.39 | 51.37 | 51.38 | +0.019% | 521,655 | -0.117% |
| 2025-08-13 | 51.37 | 51.38 | 51.35 | 51.37 | +0.039% | 461,941 | -0.097% |
| 2025-08-12 | 51.35 | 51.37 | 51.35 | 51.35 | +0.039% | 603,603 | -0.058% |
| 2025-08-11 | 51.34 | 51.34 | 51.33 | 51.33 | 0.000% | 741,270 | -0.019% |
| 2025-08-08 | 51.34 | 51.34 | 51.32 | 51.33 | +0.039% | 1,189,027 | -0.019% |
| 2025-08-07 | 51.32 | 51.33 | 51.30 | 51.31 | 0.000% | 558,148 | +0.019% |
| 2025-08-06 | 51.31 | 51.32 | 51.30 | 51.31 | +0.027% | 705,950 | +0.019% |
| 2025-08-05 | 51.32 | 51.32 | 51.28 | 51.30 | +0.002% | 921,728 | +0.047% |
| 2025-08-04 | 51.31 | 51.32 | 51.26 | 51.30 | +0.088% | 1,044,233 | +0.049% |
| 2025-08-01 | 51.27 | 51.29 | 51.24 | 51.25 | -0.427% | 1,184,728 | +0.137% |
| 2025-07-31 | 51.48 | 51.48 | 51.46 | 51.47 | +0.019% | 911,650 | -0.291% |
| 2025-07-30 | 51.48 | 51.49 | 51.46 | 51.46 | 0.000% | 421,373 | -0.272% |
| 2025-07-29 | 51.47 | 51.48 | 51.46 | 51.46 | -0.019% | 618,658 | -0.272% |
| 2025-07-28 | 51.45 | 51.47 | 51.45 | 51.47 | +0.058% | 691,930 | -0.291% |
| 2025-07-25 | 51.44 | 51.45 | 51.42 | 51.44 | +0.019% | 750,680 | -0.233% |
| 2025-07-24 | 51.43 | 51.44 | 51.40 | 51.43 | +0.019% | 1,054,954 | -0.214% |
| 2025-07-23 | 51.42 | 51.42 | 51.41 | 51.42 | +0.019% | 693,216 | -0.194% |
| 2025-07-22 | 51.42 | 51.43 | 51.39 | 51.41 | +0.039% | 725,523 | -0.175% |
| 2025-07-21 | 51.35 | 51.41 | 51.35 | 51.39 | +0.049% | 579,234 | -0.136% |
| 2025-07-18 | 51.37 | 51.38 | 51.36 | 51.37 | +0.029% | 379,792 | -0.088% |
| 2025-07-17 | 51.38 | 51.38 | 51.35 | 51.35 | 0.000% | 741,149 | -0.058% |
| 2025-07-16 | 51.35 | 51.37 | 51.34 | 51.35 | 0.000% | 5,545,344 | -0.058% |
| 2025-07-15 | 51.40 | 51.40 | 51.33 | 51.35 | +0.019% | 435,103 | -0.058% |
| 2025-07-14 | 51.31 | 51.35 | 51.31 | 51.34 | +0.019% | 379,274 | -0.039% |
| 2025-07-11 | 51.35 | 51.37 | 51.32 | 51.33 | +0.058% | 370,230 | -0.019% |
| 2025-07-10 | 51.35 | 51.35 | 51.30 | 51.30 | -0.019% | 520,946 | +0.039% |
| 2025-07-09 | 51.32 | 51.32 | 51.28 | 51.31 | +0.049% | 922,837 | +0.019% |
| 2025-07-08 | 51.46 | 51.46 | 51.27 | 51.28 | -0.029% | 541,119 | +0.068% |
| 2025-07-07 | 51.39 | 51.39 | 51.28 | 51.30 | +0.019% | 759,693 | +0.039% |
| 2025-07-03 | 51.47 | 51.48 | 51.27 | 51.29 | +0.059% | 328,813 | +0.058% |
| 2025-07-02 | 51.35 | 51.35 | 51.25 | 51.26 | +0.039% | 1,096,061 | +0.117% |
| 2025-07-01 | 51.26 | 51.28 | 51.24 | 51.24 | -0.408% | 715,973 | +0.156% |
| 2025-06-30 | 51.45 | 51.48 | 51.44 | 51.45 | 0.000% | 608,353 | -0.253% |
| 2025-06-27 | 51.47 | 51.49 | 51.44 | 51.45 | +0.039% | 664,814 | -0.253% |
| 2025-06-26 | 51.43 | 51.44 | 51.42 | 51.43 | +0.039% | 882,974 | -0.214% |
| 2025-06-25 | 51.44 | 51.44 | 51.39 | 51.41 | +0.019% | 586,638 | -0.175% |
| 2025-06-24 | 51.44 | 51.44 | 51.39 | 51.40 | +0.039% | 866,477 | -0.156% |
| 2025-06-23 | 51.37 | 51.40 | 51.36 | 51.38 | +0.029% | 794,825 | -0.117% |
| 2025-06-20 | 51.37 | 51.39 | 51.35 | 51.37 | +0.068% | 561,666 | -0.088% |
| 2025-06-18 | 51.34 | 51.37 | 51.33 | 51.33 | -0.019% | 700,153 | -0.019% |
| 2025-06-17 | 51.35 | 51.37 | 51.33 | 51.34 | +0.019% | 336,238 | -0.039% |
| 2025-06-16 | 51.35 | 51.36 | 51.33 | 51.33 | 0.000% | 455,895 | -0.019% |
| 2025-06-13 | 51.33 | 51.34 | 51.31 | 51.33 | +0.039% | 346,802 | -0.019% |
| 2025-06-12 | 51.29 | 51.35 | 51.28 | 51.31 | +0.019% | 477,652 | +0.019% |
| 2025-06-11 | 51.29 | 51.31 | 51.26 | 51.30 | +0.059% | 873,994 | +0.039% |
| 2025-06-10 | 51.28 | 51.30 | 51.25 | 51.27 | 0.000% | 931,306 | +0.098% |
| 2025-06-09 | 51.31 | 51.32 | 51.25 | 51.27 | -0.020% | 1,203,483 | +0.098% |
| 2025-06-06 | 51.24 | 51.29 | 51.21 | 51.28 | +0.137% | 1,016,227 | +0.078% |
| 2025-06-05 | 51.22 | 51.24 | 51.19 | 51.21 | 0.000% | 967,183 | +0.215% |
| 2025-06-04 | 51.22 | 51.23 | 51.21 | 51.21 | +0.020% | 724,636 | +0.215% |
| 2025-06-03 | 51.22 | 51.24 | 51.18 | 51.20 | -0.039% | 851,914 | +0.234% |
| 2025-06-02 | 51.19 | 51.32 | 51.17 | 51.22 | -0.350% | 636,527 | +0.195% |
| 2025-05-30 | 51.40 | 51.41 | 51.37 | 51.40 | +0.058% | 909,236 | -0.156% |
| 2025-05-29 | 51.39 | 51.47 | 51.35 | 51.37 | +0.019% | 1,128,607 | -0.097% |
| 2025-05-28 | 51.34 | 51.39 | 51.32 | 51.36 | +0.078% | 611,768 | -0.078% |
| 2025-05-27 | 51.33 | 51.37 | 51.28 | 51.32 | +0.019% | 813,769 | 0.000% |
| 2025-05-23 | 51.31 | 51.36 | 51.27 | 51.31 | +0.019% | 784,796 | +0.019% |
| 2025-05-22 | 51.31 | 51.32 | 51.27 | 51.30 | 0.000% | 603,584 | +0.039% |
| 2025-05-21 | 51.29 | 51.35 | 51.23 | 51.30 | +0.019% | 627,043 | +0.039% |
| 2025-05-20 | 51.29 | 51.29 | 51.25 | 51.29 | +0.059% | 563,856 | +0.058% |
| 2025-05-19 | 51.24 | 51.29 | 51.24 | 51.26 | 0.000% | 342,477 | +0.117% |
| 2025-05-16 | 51.28 | 51.29 | 51.23 | 51.26 | 0.000% | 812,310 | +0.117% |
| 2025-05-15 | 51.26 | 51.29 | 51.24 | 51.26 | -0.020% | 619,223 | +0.117% |
| 2025-05-14 | 51.27 | 51.28 | 51.25 | 51.27 | +0.059% | 672,852 | +0.098% |
| 2025-05-13 | 51.25 | 51.26 | 51.21 | 51.24 | +0.059% | 567,015 | +0.156% |
| 2025-05-12 | 51.22 | 51.25 | 51.20 | 51.21 | +0.098% | 824,509 | +0.215% |
| 2025-05-09 | 51.21 | 51.24 | 51.15 | 51.16 | -0.059% | 731,264 | +0.313% |
| 2025-05-08 | 51.19 | 51.20 | 51.17 | 51.19 | +0.059% | 884,051 | +0.254% |
| 2025-05-07 | 51.15 | 51.19 | 51.14 | 51.16 | +0.059% | 535,254 | +0.313% |
| 2025-05-06 | 51.16 | 51.17 | 51.09 | 51.13 | -0.039% | 691,646 | +0.372% |
| 2025-05-05 | 51.17 | 51.19 | 51.11 | 51.15 | -0.020% | 1,233,700 | +0.332% |
| 2025-05-02 | 51.20 | 51.28 | 51.12 | 51.16 | +0.098% | 1,046,135 | +0.313% |
| 2025-05-01 | 51.01 | 51.12 | 51.01 | 51.11 | -0.156% | 740,279 | +0.411% |
| 2025-04-30 | 51.15 | 51.19 | 51.10 | 51.19 | +0.039% | 744,726 | +0.254% |
| 2025-04-29 | 51.18 | 51.19 | 51.15 | 51.17 | +0.020% | 516,885 | +0.293% |
| 2025-04-28 | 51.15 | 51.17 | 51.12 | 51.16 | +0.039% | 416,559 | +0.313% |
| 2025-04-25 | 51.13 | 51.16 | 51.11 | 51.14 | +0.039% | 578,241 | +0.352% |
| 2025-04-24 | 51.06 | 51.12 | 51.06 | 51.12 | +0.157% | 690,724 | +0.391% |
| 2025-04-23 | 51.10 | 51.10 | 51.01 | 51.04 | +0.098% | 785,275 | +0.549% |
| 2025-04-22 | 50.96 | 51.05 | 50.94 | 50.99 | +0.098% | 463,901 | +0.647% |
| 2025-04-21 | 50.95 | 50.98 | 50.88 | 50.94 | -0.039% | 1,030,017 | +0.746% |
| 2025-04-17 | 50.94 | 51.00 | 50.91 | 50.96 | +0.098% | 717,047 | +0.706% |
| 2025-04-16 | 50.89 | 50.96 | 50.87 | 50.91 | -0.059% | 794,619 | +0.805% |
| 2025-04-15 | 50.84 | 50.95 | 50.80 | 50.94 | 0.000% | 914,884 | +0.746% |