PFFA
Virtus InfraCap U.S. Preferred Stock ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:59 PM EDT
19.77USD-0.152%(-0.03)692,241
Pre-marketOct 5, 2026 8:51:30 AM EDT
19.74USD-0.152%(-0.03)
After-hoursOct 2, 2026 4:36:30 PM EDT
19.77USD0.000%(-0.00)
PFFA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.85 | 20.00 | 19.75 | 19.77 | -0.152% | 692,241 | 0.000% |
| 2026-10-01 | 19.71 | 19.80 | 19.59 | 19.80 | +0.253% | 990,710 | -0.152% |
| 2026-09-30 | 19.79 | 19.86 | 19.70 | 19.75 | +0.254% | 736,989 | +0.101% |
| 2026-09-29 | 19.75 | 19.80 | 19.66 | 19.70 | -0.253% | 1,638,724 | +0.355% |
| 2026-09-28 | 19.91 | 19.97 | 19.73 | 19.75 | -1.250% | 1,723,831 | +0.101% |
| 2026-09-25 | 20.08 | 20.13 | 19.89 | 20.00 | -0.299% | 1,553,981 | -1.150% |
| 2026-09-24 | 20.17 | 20.18 | 19.97 | 20.06 | -0.742% | 1,556,626 | -1.446% |
| 2026-09-23 | 20.44 | 20.46 | 20.21 | 20.21 | -1.174% | 1,049,746 | -2.177% |
| 2026-09-22 | 20.64 | 20.66 | 20.45 | 20.45 | -0.776% | 804,867 | -3.325% |
| 2026-09-21 | 20.55 | 20.62 | 20.51 | 20.61 | -0.387% | 885,968 | -4.076% |
| 2026-09-18 | 20.66 | 20.71 | 20.56 | 20.69 | +0.145% | 703,372 | -4.447% |
| 2026-09-17 | 20.60 | 20.69 | 20.56 | 20.66 | +0.731% | 668,018 | -4.308% |
| 2026-09-16 | 20.53 | 20.60 | 20.44 | 20.51 | +0.049% | 888,704 | -3.608% |
| 2026-09-15 | 20.59 | 20.60 | 20.47 | 20.50 | -0.340% | 1,019,122 | -3.561% |
| 2026-09-14 | 20.59 | 20.64 | 20.53 | 20.57 | -0.242% | 896,351 | -3.889% |
| 2026-09-11 | 20.68 | 20.72 | 20.61 | 20.62 | 0.000% | 802,864 | -4.122% |
| 2026-09-10 | 20.62 | 20.69 | 20.57 | 20.62 | -0.435% | 1,204,210 | -4.122% |
| 2026-09-09 | 20.94 | 20.98 | 20.71 | 20.71 | -1.287% | 1,117,710 | -4.539% |
| 2026-09-08 | 20.96 | 21.00 | 20.90 | 20.98 | +0.095% | 744,738 | -5.767% |
| 2026-09-04 | 20.97 | 20.98 | 20.88 | 20.96 | -0.143% | 727,773 | -5.677% |
| 2026-09-03 | 20.94 | 21.02 | 20.91 | 20.99 | +0.335% | 775,662 | -5.812% |
| 2026-09-02 | 20.88 | 20.93 | 20.82 | 20.92 | +0.192% | 469,256 | -5.497% |
| 2026-09-01 | 20.92 | 20.97 | 20.83 | 20.88 | -0.429% | 750,623 | -5.316% |
| 2026-08-31 | 20.95 | 21.09 | 20.85 | 20.97 | +0.095% | 844,481 | -5.722% |
| 2026-08-28 | 21.06 | 21.08 | 20.95 | 20.95 | -0.522% | 560,334 | -5.632% |
| 2026-08-27 | 21.00 | 21.08 | 20.94 | 21.06 | +0.286% | 667,342 | -6.125% |
| 2026-08-26 | 20.97 | 21.05 | 20.95 | 21.00 | +0.143% | 560,050 | -5.857% |
| 2026-08-25 | 20.97 | 21.00 | 20.89 | 20.97 | +0.191% | 586,247 | -5.722% |
| 2026-08-24 | 20.91 | 20.94 | 20.78 | 20.93 | +0.191% | 901,079 | -5.542% |
| 2026-08-21 | 20.89 | 20.99 | 20.88 | 20.89 | 0.000% | 561,774 | -5.361% |
| 2026-08-20 | 20.88 | 20.92 | 20.84 | 20.89 | -0.901% | 623,786 | -5.361% |
| 2026-08-19 | 21.11 | 21.14 | 20.97 | 21.08 | +0.381% | 725,286 | -6.214% |
| 2026-08-18 | 21.04 | 21.06 | 20.96 | 21.00 | -0.238% | 1,115,373 | -5.857% |
| 2026-08-17 | 21.20 | 21.21 | 21.04 | 21.05 | -0.614% | 767,873 | -6.081% |
| 2026-08-14 | 21.20 | 21.23 | 21.14 | 21.18 | -0.047% | 381,332 | -6.657% |
| 2026-08-13 | 21.12 | 21.23 | 21.09 | 21.19 | +0.522% | 643,396 | -6.701% |
| 2026-08-12 | 20.96 | 21.09 | 20.93 | 21.08 | +0.813% | 718,232 | -6.214% |
| 2026-08-11 | 20.94 | 20.95 | 20.88 | 20.91 | +0.144% | 573,000 | -5.452% |
| 2026-08-10 | 20.86 | 20.91 | 20.82 | 20.88 | +0.096% | 701,529 | -5.316% |
| 2026-08-07 | 20.86 | 20.94 | 20.79 | 20.86 | +0.530% | 530,080 | -5.225% |
| 2026-08-06 | 20.85 | 20.89 | 20.75 | 20.75 | -0.432% | 510,312 | -4.723% |
| 2026-08-05 | 20.88 | 20.95 | 20.81 | 20.84 | -0.287% | 540,844 | -5.134% |
| 2026-08-04 | 20.85 | 20.92 | 20.76 | 20.90 | +0.723% | 599,522 | -5.407% |
| 2026-08-03 | 20.58 | 20.82 | 20.58 | 20.75 | +0.679% | 717,089 | -4.723% |
| 2026-07-31 | 20.53 | 20.61 | 20.43 | 20.61 | +0.439% | 682,198 | -4.076% |
| 2026-07-30 | 20.48 | 20.52 | 20.41 | 20.52 | +0.687% | 676,200 | -3.655% |
| 2026-07-29 | 20.50 | 20.55 | 20.38 | 20.38 | -0.585% | 705,927 | -2.993% |
| 2026-07-28 | 20.55 | 20.55 | 20.43 | 20.50 | -0.097% | 731,758 | -3.561% |
| 2026-07-27 | 20.54 | 20.55 | 20.46 | 20.52 | +0.441% | 788,089 | -3.655% |
| 2026-07-24 | 20.41 | 20.48 | 20.38 | 20.43 | -0.098% | 742,541 | -3.231% |
| 2026-07-23 | 20.60 | 20.60 | 20.38 | 20.45 | -0.824% | 912,066 | -3.325% |
| 2026-07-22 | 20.64 | 20.71 | 20.59 | 20.62 | -0.097% | 895,399 | -4.122% |
| 2026-07-21 | 20.69 | 20.73 | 20.61 | 20.64 | -0.145% | 663,431 | -4.215% |
| 2026-07-20 | 20.78 | 20.81 | 20.63 | 20.67 | -1.006% | 865,356 | -4.354% |
| 2026-07-17 | 20.90 | 20.93 | 20.78 | 20.88 | -0.287% | 1,236,433 | -5.316% |
| 2026-07-16 | 21.10 | 21.11 | 20.93 | 20.94 | -0.946% | 823,716 | -5.587% |
| 2026-07-15 | 21.03 | 21.14 | 21.00 | 21.14 | +0.715% | 652,777 | -6.481% |
| 2026-07-14 | 20.90 | 21.02 | 20.90 | 20.99 | +0.575% | 571,248 | -5.812% |
| 2026-07-13 | 20.94 | 21.05 | 20.83 | 20.87 | -0.382% | 674,362 | -5.271% |
| 2026-07-10 | 20.97 | 21.02 | 20.87 | 20.95 | -0.095% | 581,607 | -5.632% |
| 2026-07-09 | 20.95 | 20.97 | 20.84 | 20.97 | +0.335% | 681,064 | -5.722% |
| 2026-07-08 | 20.90 | 20.90 | 20.69 | 20.90 | -0.048% | 1,296,342 | -5.407% |
| 2026-07-07 | 21.00 | 21.09 | 20.85 | 20.91 | -0.381% | 1,327,810 | -5.452% |
| 2026-07-06 | 20.78 | 21.02 | 20.78 | 20.99 | +0.962% | 1,069,347 | -5.812% |
| 2026-07-02 | 20.77 | 20.89 | 20.72 | 20.79 | 0.000% | 858,498 | -4.906% |
| 2026-07-01 | 20.54 | 20.81 | 20.54 | 20.79 | +1.070% | 763,667 | -4.906% |
| 2026-06-30 | 20.64 | 20.72 | 20.48 | 20.57 | -0.436% | 1,245,584 | -3.889% |
| 2026-06-29 | 20.56 | 20.68 | 20.51 | 20.66 | +0.584% | 1,452,359 | -4.308% |
| 2026-06-26 | 20.56 | 20.59 | 20.42 | 20.54 | +0.097% | 1,311,775 | -3.749% |
| 2026-06-25 | 20.79 | 20.79 | 20.44 | 20.52 | -1.061% | 1,922,480 | -3.655% |
| 2026-06-24 | 20.98 | 21.00 | 20.70 | 20.74 | -1.238% | 1,078,529 | -4.677% |
| 2026-06-23 | 20.99 | 21.05 | 20.88 | 21.00 | -0.285% | 1,064,896 | -5.857% |
| 2026-06-22 | 21.22 | 21.27 | 21.01 | 21.06 | -1.312% | 1,239,369 | -6.125% |
| 2026-06-18 | 21.35 | 21.45 | 21.32 | 21.34 | +0.188% | 1,410,571 | -7.357% |
| 2026-06-17 | 21.35 | 21.45 | 21.28 | 21.30 | -0.234% | 1,167,922 | -7.183% |
| 2026-06-16 | 21.40 | 21.43 | 21.30 | 21.35 | +0.141% | 1,286,261 | -7.400% |
| 2026-06-15 | 21.28 | 21.46 | 21.21 | 21.32 | +0.995% | 1,033,391 | -7.270% |
| 2026-06-12 | 21.10 | 21.17 | 21.04 | 21.11 | 0.000% | 1,144,531 | -6.348% |
| 2026-06-11 | 21.10 | 21.13 | 20.93 | 21.11 | +0.142% | 2,140,265 | -6.348% |
| 2026-06-10 | 21.14 | 21.14 | 21.03 | 21.08 | -0.472% | 1,151,565 | -6.214% |
| 2026-06-09 | 21.25 | 21.30 | 21.05 | 21.18 | -0.236% | 856,382 | -6.657% |
| 2026-06-08 | 21.22 | 21.30 | 21.17 | 21.23 | +0.283% | 1,000,383 | -6.877% |
| 2026-06-05 | 21.37 | 21.38 | 21.12 | 21.17 | -1.121% | 1,020,242 | -6.613% |
| 2026-06-04 | 21.36 | 21.46 | 21.34 | 21.41 | +0.328% | 857,934 | -7.660% |
| 2026-06-03 | 21.49 | 21.49 | 21.27 | 21.34 | -0.698% | 905,084 | -7.357% |
| 2026-06-02 | 21.46 | 21.66 | 21.42 | 21.49 | +0.093% | 811,509 | -8.004% |
| 2026-06-01 | 21.38 | 21.49 | 21.33 | 21.47 | +0.515% | 877,787 | -7.918% |
| 2026-05-29 | 21.38 | 21.47 | 21.36 | 21.36 | -0.094% | 654,482 | -7.444% |
| 2026-05-28 | 21.37 | 21.40 | 21.32 | 21.38 | +0.047% | 561,465 | -7.530% |
| 2026-05-27 | 21.33 | 21.39 | 21.27 | 21.37 | +0.188% | 944,479 | -7.487% |
| 2026-05-26 | 21.31 | 21.36 | 21.25 | 21.33 | +0.518% | 869,725 | -7.314% |
| 2026-05-22 | 21.37 | 21.37 | 21.18 | 21.22 | -0.235% | 775,129 | -6.833% |
| 2026-05-21 | 21.35 | 21.36 | 21.20 | 21.27 | -0.468% | 895,896 | -7.052% |
| 2026-05-20 | 21.33 | 21.37 | 21.18 | 21.37 | -0.280% | 1,104,681 | -7.487% |
| 2026-05-19 | 21.48 | 21.50 | 21.39 | 21.43 | -0.418% | 1,350,743 | -7.746% |
| 2026-05-18 | 21.58 | 21.63 | 21.46 | 21.52 | -0.463% | 1,185,204 | -8.132% |
| 2026-05-15 | 21.68 | 21.84 | 21.55 | 21.62 | -0.689% | 682,735 | -8.557% |
| 2026-05-14 | 21.81 | 21.85 | 21.74 | 21.77 | -0.046% | 776,695 | -9.187% |
| 2026-05-13 | 21.77 | 21.80 | 21.71 | 21.78 | +0.092% | 750,395 | -9.229% |
| 2026-05-12 | 21.75 | 21.80 | 21.70 | 21.76 | -0.229% | 751,871 | -9.145% |
| 2026-05-11 | 21.81 | 21.86 | 21.69 | 21.81 | -0.137% | 865,267 | -9.354% |
| 2026-05-08 | 21.70 | 21.86 | 21.68 | 21.84 | +0.692% | 772,312 | -9.478% |
| 2026-05-07 | 21.74 | 21.75 | 21.63 | 21.69 | -0.138% | 796,782 | -8.852% |
| 2026-05-06 | 21.70 | 21.73 | 21.64 | 21.72 | +0.370% | 773,983 | -8.978% |
| 2026-05-05 | 21.58 | 21.65 | 21.53 | 21.64 | +0.325% | 1,005,316 | -8.641% |
| 2026-05-04 | 21.53 | 21.66 | 21.48 | 21.57 | 0.000% | 1,395,158 | -8.345% |
| 2026-05-01 | 21.54 | 21.64 | 21.50 | 21.57 | +0.372% | 1,105,217 | -8.345% |
| 2026-04-30 | 21.38 | 21.55 | 21.33 | 21.49 | +0.845% | 604,801 | -8.004% |
| 2026-04-29 | 21.36 | 21.39 | 21.26 | 21.31 | -0.141% | 702,492 | -7.227% |
| 2026-04-28 | 21.50 | 21.52 | 21.32 | 21.34 | -0.836% | 718,852 | -7.357% |
| 2026-04-27 | 21.51 | 21.52 | 21.41 | 21.52 | +0.046% | 956,492 | -8.132% |
| 2026-04-24 | 21.52 | 21.53 | 21.41 | 21.51 | +0.093% | 643,585 | -8.089% |
| 2026-04-23 | 21.48 | 21.55 | 21.36 | 21.49 | -0.232% | 628,375 | -8.004% |
| 2026-04-22 | 21.35 | 21.54 | 21.33 | 21.54 | +1.079% | 751,792 | -8.217% |
| 2026-04-21 | 21.53 | 21.54 | 21.30 | 21.31 | -0.884% | 834,500 | -7.227% |
| 2026-04-20 | 21.57 | 21.62 | 21.45 | 21.50 | -1.195% | 1,005,301 | -8.047% |
| 2026-04-17 | 21.79 | 21.81 | 21.73 | 21.76 | +0.508% | 1,170,937 | -9.145% |
| 2026-04-16 | 21.66 | 21.71 | 21.60 | 21.65 | -0.046% | 999,474 | -8.684% |
| 2026-04-15 | 21.54 | 21.68 | 21.54 | 21.66 | +0.464% | 1,313,188 | -8.726% |
| 2026-04-14 | 21.40 | 21.57 | 21.32 | 21.56 | +1.078% | 1,036,778 | -8.302% |
| 2026-04-13 | 21.21 | 21.35 | 21.16 | 21.33 | +0.424% | 916,473 | -7.314% |
| 2026-04-10 | 21.16 | 21.24 | 21.06 | 21.24 | +0.473% | 982,492 | -6.921% |
| 2026-04-09 | 21.02 | 21.14 | 20.98 | 21.14 | +0.523% | 1,225,371 | -6.481% |
| 2026-04-08 | 20.92 | 21.03 | 20.88 | 21.03 | +1.349% | 1,873,242 | -5.991% |
| 2026-04-07 | 20.75 | 20.78 | 20.61 | 20.75 | 0.000% | 542,969 | -4.723% |
| 2026-04-06 | 20.63 | 20.78 | 20.60 | 20.75 | +0.582% | 922,531 | -4.723% |
| 2026-04-02 | 20.50 | 20.67 | 20.37 | 20.63 | +0.194% | 1,221,421 | -4.169% |
| 2026-04-01 | 20.40 | 20.61 | 20.37 | 20.59 | +1.130% | 1,437,738 | -3.983% |
| 2026-03-31 | 20.45 | 20.52 | 20.30 | 20.36 | +0.098% | 1,341,279 | -2.898% |
| 2026-03-30 | 20.39 | 20.47 | 20.31 | 20.34 | +0.098% | 1,147,618 | -2.802% |
| 2026-03-27 | 20.29 | 20.45 | 20.23 | 20.32 | -0.196% | 1,172,174 | -2.707% |
| 2026-03-26 | 20.55 | 20.59 | 20.34 | 20.36 | -1.069% | 759,387 | -2.898% |
| 2026-03-25 | 20.53 | 20.68 | 20.51 | 20.58 | +0.734% | 1,295,664 | -3.936% |
| 2026-03-24 | 20.39 | 20.53 | 20.34 | 20.43 | -0.098% | 685,171 | -3.231% |
| 2026-03-23 | 20.37 | 20.50 | 20.29 | 20.45 | +0.888% | 1,321,211 | -3.325% |
| 2026-03-20 | 20.67 | 20.69 | 20.23 | 20.27 | -2.782% | 1,242,168 | -2.467% |
| 2026-03-19 | 20.81 | 20.89 | 20.70 | 20.85 | -0.287% | 941,929 | -5.180% |
| 2026-03-18 | 21.07 | 21.07 | 20.90 | 20.91 | -0.900% | 1,118,592 | -5.452% |
| 2026-03-17 | 20.95 | 21.10 | 20.93 | 21.10 | +0.909% | 618,085 | -6.303% |
| 2026-03-16 | 20.99 | 21.14 | 20.90 | 20.91 | -0.191% | 1,117,016 | -5.452% |
| 2026-03-13 | 21.17 | 21.24 | 20.95 | 20.95 | -0.992% | 1,964,346 | -5.632% |
| 2026-03-12 | 21.25 | 21.28 | 21.10 | 21.16 | -0.704% | 1,961,753 | -6.569% |
| 2026-03-11 | 21.40 | 21.42 | 21.24 | 21.31 | -0.234% | 1,081,017 | -7.227% |
| 2026-03-10 | 21.34 | 21.44 | 21.29 | 21.36 | +0.094% | 616,389 | -7.444% |
| 2026-03-09 | 21.33 | 21.37 | 21.20 | 21.34 | -0.327% | 998,961 | -7.357% |
| 2026-03-06 | 21.45 | 21.46 | 21.30 | 21.41 | -0.511% | 1,276,740 | -7.660% |
| 2026-03-05 | 21.50 | 21.56 | 21.45 | 21.52 | -0.093% | 756,318 | -8.132% |
| 2026-03-04 | 21.46 | 21.54 | 21.37 | 21.54 | +0.843% | 706,331 | -8.217% |
| 2026-03-03 | 21.37 | 21.43 | 21.12 | 21.36 | -0.327% | 1,833,969 | -7.444% |
| 2026-03-02 | 21.37 | 21.46 | 21.32 | 21.43 | -0.047% | 900,104 | -7.746% |
| 2026-02-27 | 21.65 | 21.67 | 21.35 | 21.44 | -1.107% | 1,892,788 | -7.789% |
| 2026-02-26 | 21.69 | 21.71 | 21.56 | 21.68 | -0.092% | 1,246,373 | -8.810% |
| 2026-02-25 | 21.68 | 21.71 | 21.60 | 21.70 | +0.185% | 646,236 | -8.894% |
| 2026-02-24 | 21.59 | 21.66 | 21.53 | 21.66 | +0.417% | 940,231 | -8.726% |
| 2026-02-23 | 21.80 | 21.83 | 21.54 | 21.57 | -1.055% | 1,165,844 | -8.345% |
| 2026-02-20 | 21.84 | 21.85 | 21.73 | 21.80 | -1.044% | 1,017,185 | -9.312% |
| 2026-02-19 | 22.05 | 22.06 | 21.90 | 22.03 | +0.045% | 1,258,028 | -10.259% |
| 2026-02-18 | 22.04 | 22.05 | 21.97 | 22.02 | +0.091% | 1,094,953 | -10.218% |
| 2026-02-17 | 21.85 | 22.03 | 21.80 | 22.00 | +0.594% | 1,502,187 | -10.136% |
| 2026-02-13 | 21.79 | 21.87 | 21.71 | 21.87 | +0.552% | 813,035 | -9.602% |
| 2026-02-12 | 21.85 | 21.85 | 21.70 | 21.75 | -0.275% | 793,467 | -9.103% |
| 2026-02-11 | 21.85 | 21.88 | 21.75 | 21.81 | -0.046% | 843,579 | -9.354% |
| 2026-02-10 | 21.83 | 21.86 | 21.78 | 21.82 | +0.092% | 761,017 | -9.395% |
| 2026-02-09 | 21.72 | 21.80 | 21.70 | 21.80 | +0.368% | 967,059 | -9.312% |
| 2026-02-06 | 21.58 | 21.74 | 21.58 | 21.72 | +0.789% | 720,945 | -8.978% |
| 2026-02-05 | 21.69 | 21.69 | 21.53 | 21.55 | -0.783% | 1,125,388 | -8.260% |
| 2026-02-04 | 21.61 | 21.74 | 21.59 | 21.72 | +0.185% | 1,093,906 | -8.978% |
| 2026-02-03 | 21.73 | 21.78 | 21.52 | 21.68 | -0.230% | 1,560,624 | -8.810% |
| 2026-02-02 | 21.79 | 21.80 | 21.71 | 21.73 | -0.321% | 1,100,092 | -9.020% |
| 2026-01-30 | 21.82 | 21.82 | 21.66 | 21.80 | 0.000% | 876,353 | -9.312% |
| 2026-01-29 | 21.83 | 21.86 | 21.73 | 21.80 | -0.137% | 885,129 | -9.312% |
| 2026-01-28 | 21.89 | 21.89 | 21.77 | 21.83 | -0.137% | 871,401 | -9.437% |
| 2026-01-27 | 21.86 | 21.86 | 21.77 | 21.86 | +0.092% | 1,145,471 | -9.561% |
| 2026-01-26 | 21.86 | 21.87 | 21.76 | 21.84 | +0.092% | 1,156,621 | -9.478% |
| 2026-01-23 | 21.86 | 21.88 | 21.78 | 21.82 | -0.320% | 644,476 | -9.395% |
| 2026-01-22 | 21.85 | 21.89 | 21.79 | 21.89 | +0.321% | 825,510 | -9.685% |
| 2026-01-21 | 21.65 | 21.83 | 21.63 | 21.82 | +0.832% | 1,054,446 | -9.395% |
| 2026-01-20 | 21.70 | 21.79 | 21.57 | 21.64 | -1.412% | 1,284,076 | -8.641% |
| 2026-01-16 | 21.97 | 21.97 | 21.85 | 21.95 | -0.136% | 769,185 | -9.932% |
| 2026-01-15 | 21.96 | 21.98 | 21.93 | 21.98 | +0.274% | 710,109 | -10.055% |
| 2026-01-14 | 21.88 | 21.92 | 21.79 | 21.92 | +0.183% | 606,331 | -9.808% |
| 2026-01-13 | 21.89 | 21.93 | 21.82 | 21.88 | -0.046% | 724,093 | -9.644% |
| 2026-01-12 | 21.86 | 21.89 | 21.76 | 21.89 | +0.091% | 763,679 | -9.685% |
| 2026-01-09 | 21.83 | 21.88 | 21.77 | 21.87 | +0.506% | 828,525 | -9.602% |
| 2026-01-08 | 21.67 | 21.79 | 21.63 | 21.76 | +0.462% | 939,263 | -9.145% |
| 2026-01-07 | 21.75 | 21.75 | 21.63 | 21.66 | -0.184% | 780,127 | -8.726% |
| 2026-01-06 | 21.69 | 21.70 | 21.60 | 21.70 | +0.138% | 819,964 | -8.894% |
| 2026-01-05 | 21.80 | 21.81 | 21.64 | 21.67 | -0.184% | 952,632 | -8.768% |
| 2026-01-02 | 21.62 | 21.72 | 21.57 | 21.71 | +0.742% | 893,850 | -8.936% |
| 2025-12-31 | 21.63 | 21.63 | 21.47 | 21.55 | -0.185% | 784,660 | -8.260% |
| 2025-12-30 | 21.60 | 21.63 | 21.58 | 21.59 | -0.046% | 716,968 | -8.430% |
| 2025-12-29 | 21.62 | 21.64 | 21.58 | 21.60 | -0.046% | 810,560 | -8.472% |
| 2025-12-26 | 21.62 | 21.64 | 21.58 | 21.61 | -0.046% | 691,623 | -8.515% |
| 2025-12-24 | 21.60 | 21.63 | 21.53 | 21.62 | 0.000% | 573,797 | -8.557% |
| 2025-12-23 | 21.68 | 21.68 | 21.58 | 21.62 | -0.323% | 649,845 | -8.557% |
| 2025-12-22 | 21.78 | 21.78 | 21.64 | 21.69 | -0.868% | 841,792 | -8.852% |
| 2025-12-19 | 21.90 | 21.90 | 21.84 | 21.88 | 0.000% | 854,668 | -9.644% |
| 2025-12-18 | 21.84 | 21.88 | 21.80 | 21.88 | +0.413% | 1,099,636 | -9.644% |
| 2025-12-17 | 21.75 | 21.80 | 21.73 | 21.79 | +0.138% | 1,092,894 | -9.270% |
| 2025-12-16 | 21.76 | 21.80 | 21.74 | 21.76 | -0.092% | 679,732 | -9.145% |
| 2025-12-15 | 21.86 | 21.86 | 21.75 | 21.78 | -0.092% | 707,938 | -9.229% |
| 2025-12-12 | 21.79 | 21.84 | 21.73 | 21.80 | +0.138% | 789,656 | -9.312% |
| 2025-12-11 | 21.74 | 21.83 | 21.72 | 21.77 | +0.369% | 1,137,832 | -9.187% |
| 2025-12-10 | 21.65 | 21.76 | 21.58 | 21.69 | +0.277% | 795,617 | -8.852% |
| 2025-12-09 | 21.60 | 21.66 | 21.57 | 21.63 | +0.325% | 577,679 | -8.599% |
| 2025-12-08 | 21.61 | 21.61 | 21.50 | 21.56 | -0.093% | 748,838 | -8.302% |
| 2025-12-05 | 21.54 | 21.61 | 21.49 | 21.58 | +0.232% | 881,686 | -8.387% |
| 2025-12-04 | 21.56 | 21.57 | 21.47 | 21.53 | +0.046% | 646,753 | -8.175% |
| 2025-12-03 | 21.46 | 21.57 | 21.45 | 21.52 | +0.280% | 703,384 | -8.132% |
| 2025-12-02 | 21.44 | 21.46 | 21.38 | 21.46 | +0.187% | 638,257 | -7.875% |
| 2025-12-01 | 21.40 | 21.44 | 21.36 | 21.42 | -0.186% | 903,203 | -7.703% |
| 2025-11-28 | 21.51 | 21.52 | 21.43 | 21.46 | 0.000% | 515,338 | -7.875% |
| 2025-11-26 | 21.38 | 21.47 | 21.35 | 21.46 | +0.327% | 660,987 | -7.875% |
| 2025-11-25 | 21.33 | 21.40 | 21.28 | 21.39 | +0.281% | 777,967 | -7.574% |
| 2025-11-24 | 21.23 | 21.40 | 21.23 | 21.33 | +0.613% | 744,092 | -7.314% |
| 2025-11-21 | 21.07 | 21.25 | 21.00 | 21.20 | +0.284% | 1,122,348 | -6.745% |
| 2025-11-20 | 21.35 | 21.38 | 21.05 | 21.14 | -1.169% | 946,251 | -6.481% |
| 2025-11-19 | 21.53 | 21.53 | 21.38 | 21.39 | -0.280% | 770,417 | -7.574% |
| 2025-11-18 | 21.46 | 21.50 | 21.41 | 21.45 | -0.047% | 542,345 | -7.832% |
| 2025-11-17 | 21.54 | 21.58 | 21.41 | 21.46 | -0.418% | 818,127 | -7.875% |
| 2025-11-14 | 21.40 | 21.59 | 21.40 | 21.55 | +0.326% | 526,879 | -8.260% |
| 2025-11-13 | 21.58 | 21.58 | 21.39 | 21.48 | -0.509% | 591,356 | -7.961% |
| 2025-11-12 | 21.69 | 21.69 | 21.57 | 21.59 | -0.139% | 532,664 | -8.430% |
| 2025-11-11 | 21.64 | 21.65 | 21.57 | 21.62 | +0.093% | 620,954 | -8.557% |
| 2025-11-10 | 21.62 | 21.62 | 21.48 | 21.60 | +0.325% | 621,754 | -8.472% |
| 2025-11-07 | 21.49 | 21.53 | 21.39 | 21.53 | +0.233% | 628,568 | -8.175% |
| 2025-11-06 | 21.50 | 21.52 | 21.44 | 21.48 | +0.233% | 677,934 | -7.961% |
| 2025-11-05 | 21.35 | 21.47 | 21.29 | 21.43 | +0.375% | 451,047 | -7.746% |
| 2025-11-04 | 21.29 | 21.37 | 21.25 | 21.35 | +0.188% | 744,227 | -7.400% |
| 2025-11-03 | 21.32 | 21.39 | 21.22 | 21.31 | -0.234% | 985,662 | -7.227% |
| 2025-10-31 | 21.44 | 21.45 | 21.30 | 21.36 | -0.280% | 820,270 | -7.444% |
| 2025-10-30 | 21.49 | 21.53 | 21.42 | 21.42 | -0.511% | 493,183 | -7.703% |
| 2025-10-29 | 21.59 | 21.61 | 21.40 | 21.53 | -0.139% | 814,173 | -8.175% |
| 2025-10-28 | 21.60 | 21.63 | 21.55 | 21.56 | -0.324% | 449,445 | -8.302% |
| 2025-10-27 | 21.68 | 21.68 | 21.57 | 21.63 | +0.185% | 665,510 | -8.599% |
| 2025-10-24 | 21.60 | 21.64 | 21.56 | 21.59 | +0.279% | 637,077 | -8.430% |
| 2025-10-23 | 21.52 | 21.56 | 21.50 | 21.53 | +0.046% | 599,326 | -8.175% |
| 2025-10-22 | 21.54 | 21.55 | 21.46 | 21.52 | -0.186% | 473,794 | -8.132% |
| 2025-10-21 | 21.59 | 21.69 | 21.52 | 21.56 | -0.093% | 736,820 | -8.302% |
| 2025-10-20 | 21.48 | 21.58 | 21.46 | 21.58 | +0.046% | 617,915 | -8.387% |
| 2025-10-17 | 21.53 | 21.60 | 21.51 | 21.57 | +0.232% | 586,668 | -8.345% |
| 2025-10-16 | 21.66 | 21.69 | 21.51 | 21.52 | -0.738% | 502,189 | -8.132% |
| 2025-10-15 | 21.67 | 21.70 | 21.57 | 21.68 | +0.557% | 694,215 | -8.810% |
| 2025-10-14 | 21.50 | 21.62 | 21.40 | 21.56 | 0.000% | 544,494 | -8.302% |
| 2025-10-13 | 21.58 | 21.59 | 21.48 | 21.56 | +0.466% | 824,532 | -8.302% |
| 2025-10-10 | 21.64 | 21.70 | 21.43 | 21.46 | -0.694% | 601,831 | -7.875% |
| 2025-10-09 | 21.78 | 21.78 | 21.58 | 21.61 | -0.689% | 578,651 | -8.515% |
| 2025-10-08 | 21.93 | 21.93 | 21.73 | 21.76 | -0.594% | 497,989 | -9.145% |
| 2025-10-07 | 21.90 | 21.98 | 21.79 | 21.89 | -0.046% | 515,392 | -9.685% |
| 2025-10-06 | 21.93 | 22.06 | 21.89 | 21.90 | -0.137% | 566,959 | -9.726% |
| 2025-10-03 | 21.92 | 21.98 | 21.90 | 21.93 | +0.274% | 563,023 | -9.850% |
| 2025-10-02 | 21.98 | 22.00 | 21.82 | 21.87 | -0.410% | 765,896 | -9.602% |
| 2025-10-01 | 21.67 | 21.97 | 21.67 | 21.96 | +1.152% | 542,776 | -9.973% |
| 2025-09-30 | 21.90 | 21.94 | 21.68 | 21.71 | -0.822% | 693,825 | -8.936% |
| 2025-09-29 | 21.99 | 22.00 | 21.84 | 21.89 | -0.319% | 757,188 | -9.685% |
| 2025-09-26 | 21.94 | 21.96 | 21.86 | 21.96 | +0.366% | 521,456 | -9.973% |
| 2025-09-25 | 21.99 | 21.99 | 21.75 | 21.88 | -0.364% | 860,494 | -9.644% |
| 2025-09-24 | 22.10 | 22.13 | 21.92 | 21.96 | -0.498% | 768,963 | -9.973% |
| 2025-09-23 | 22.15 | 22.18 | 22.05 | 22.07 | -0.181% | 392,957 | -10.421% |
| 2025-09-22 | 22.37 | 22.37 | 22.09 | 22.11 | -1.427% | 1,090,282 | -10.583% |
| 2025-09-19 | 22.42 | 22.45 | 22.33 | 22.43 | +0.045% | 609,817 | -11.859% |
| 2025-09-18 | 22.45 | 22.45 | 22.37 | 22.42 | +0.045% | 635,799 | -11.820% |
| 2025-09-17 | 22.47 | 22.50 | 22.38 | 22.41 | +0.045% | 744,974 | -11.780% |
| 2025-09-16 | 22.38 | 22.49 | 22.32 | 22.40 | +0.224% | 609,895 | -11.741% |
| 2025-09-15 | 22.32 | 22.37 | 22.27 | 22.35 | +0.359% | 531,360 | -11.544% |
| 2025-09-12 | 22.30 | 22.31 | 22.20 | 22.27 | +0.045% | 612,588 | -11.226% |
| 2025-09-11 | 22.23 | 22.30 | 22.19 | 22.26 | +0.406% | 775,162 | -11.186% |
| 2025-09-10 | 22.17 | 22.20 | 22.11 | 22.17 | +0.226% | 718,568 | -10.825% |
| 2025-09-09 | 22.17 | 22.19 | 22.02 | 22.12 | +0.090% | 640,244 | -10.624% |
| 2025-09-08 | 22.06 | 22.13 | 22.06 | 22.10 | +0.683% | 743,367 | -10.543% |
| 2025-09-05 | 21.91 | 22.02 | 21.88 | 21.95 | +0.458% | 805,332 | -9.932% |
| 2025-09-04 | 21.75 | 21.87 | 21.72 | 21.85 | +0.460% | 577,055 | -9.519% |
| 2025-09-03 | 21.72 | 21.80 | 21.68 | 21.75 | +0.230% | 755,954 | -9.103% |
| 2025-09-02 | 21.62 | 21.70 | 21.56 | 21.70 | -0.046% | 1,076,127 | -8.894% |
| 2025-08-29 | 21.80 | 21.80 | 21.66 | 21.71 | -0.321% | 486,593 | -8.936% |
| 2025-08-28 | 21.72 | 21.79 | 21.71 | 21.78 | +0.092% | 465,741 | -9.229% |
| 2025-08-27 | 21.66 | 21.76 | 21.66 | 21.76 | +0.462% | 561,692 | -9.145% |
| 2025-08-26 | 21.72 | 21.74 | 21.63 | 21.66 | +0.046% | 554,830 | -8.726% |
| 2025-08-25 | 21.74 | 21.78 | 21.65 | 21.65 | -0.322% | 405,240 | -8.684% |
| 2025-08-22 | 21.62 | 21.80 | 21.62 | 21.72 | +0.463% | 486,882 | -8.978% |
| 2025-08-21 | 21.68 | 21.68 | 21.57 | 21.62 | -0.185% | 415,657 | -8.557% |
| 2025-08-20 | 21.76 | 21.77 | 21.61 | 21.66 | -0.870% | 577,145 | -8.726% |
| 2025-08-19 | 21.85 | 21.87 | 21.77 | 21.85 | +0.183% | 715,364 | -9.519% |
| 2025-08-18 | 21.80 | 21.84 | 21.77 | 21.81 | +0.230% | 696,764 | -9.354% |
| 2025-08-15 | 21.81 | 21.84 | 21.76 | 21.76 | +0.046% | 439,566 | -9.145% |
| 2025-08-14 | 21.75 | 21.79 | 21.70 | 21.75 | +0.046% | 454,979 | -9.103% |
| 2025-08-13 | 21.70 | 21.80 | 21.66 | 21.74 | +0.462% | 526,626 | -9.062% |
| 2025-08-12 | 21.55 | 21.64 | 21.54 | 21.64 | +0.464% | 380,692 | -8.641% |
| 2025-08-11 | 21.61 | 21.61 | 21.50 | 21.54 | +0.046% | 475,158 | -8.217% |
| 2025-08-08 | 21.41 | 21.53 | 21.40 | 21.53 | +0.655% | 409,799 | -8.175% |
| 2025-08-07 | 21.51 | 21.51 | 21.37 | 21.39 | -0.326% | 389,741 | -7.574% |
| 2025-08-06 | 21.55 | 21.55 | 21.41 | 21.46 | -0.140% | 503,878 | -7.875% |
| 2025-08-05 | 21.55 | 21.56 | 21.47 | 21.49 | -0.186% | 400,651 | -8.004% |
| 2025-08-04 | 21.46 | 21.54 | 21.42 | 21.53 | +0.655% | 721,179 | -8.175% |
| 2025-08-01 | 21.44 | 21.44 | 21.31 | 21.39 | -0.280% | 452,445 | -7.574% |
| 2025-07-31 | 21.45 | 21.45 | 21.33 | 21.45 | +0.657% | 484,153 | -7.832% |
| 2025-07-30 | 21.35 | 21.38 | 21.28 | 21.31 | +0.047% | 506,619 | -7.227% |
| 2025-07-29 | 21.25 | 21.35 | 21.25 | 21.30 | -0.047% | 445,740 | -7.183% |
| 2025-07-28 | 21.36 | 21.36 | 21.23 | 21.31 | -0.094% | 501,616 | -7.227% |
| 2025-07-25 | 21.39 | 21.39 | 21.29 | 21.33 | -0.047% | 367,971 | -7.314% |
| 2025-07-24 | 21.26 | 21.34 | 21.21 | 21.34 | +0.424% | 371,451 | -7.357% |
| 2025-07-23 | 21.29 | 21.32 | 21.21 | 21.25 | +0.236% | 370,833 | -6.965% |
| 2025-07-22 | 21.22 | 21.26 | 21.18 | 21.20 | -0.094% | 351,374 | -6.745% |
| 2025-07-21 | 21.30 | 21.35 | 21.21 | 21.22 | -0.980% | 516,031 | -6.833% |
| 2025-07-18 | 21.47 | 21.48 | 21.41 | 21.43 | -0.140% | 368,965 | -7.746% |
| 2025-07-17 | 21.40 | 21.46 | 21.38 | 21.46 | +0.140% | 329,992 | -7.875% |
| 2025-07-16 | 21.34 | 21.43 | 21.18 | 21.43 | +0.563% | 604,744 | -7.746% |
| 2025-07-15 | 21.34 | 21.38 | 21.27 | 21.31 | -0.141% | 466,667 | -7.227% |
| 2025-07-14 | 21.30 | 21.45 | 21.25 | 21.34 | +0.188% | 577,303 | -7.357% |
| 2025-07-11 | 21.32 | 21.33 | 21.22 | 21.30 | -0.141% | 655,543 | -7.183% |
| 2025-07-10 | 21.29 | 21.33 | 21.22 | 21.33 | +0.188% | 345,081 | -7.314% |
| 2025-07-09 | 21.25 | 21.29 | 21.20 | 21.29 | +0.519% | 502,934 | -7.140% |
| 2025-07-08 | 21.15 | 21.20 | 21.07 | 21.18 | +0.379% | 453,450 | -6.657% |
| 2025-07-07 | 21.15 | 21.17 | 21.06 | 21.10 | +0.238% | 636,624 | -6.303% |
| 2025-07-03 | 21.16 | 21.18 | 21.05 | 21.05 | -0.237% | 273,916 | -6.081% |
| 2025-07-02 | 20.90 | 21.15 | 20.90 | 21.10 | +0.764% | 638,631 | -6.303% |
| 2025-07-01 | 20.85 | 20.94 | 20.72 | 20.94 | +0.528% | 659,708 | -5.587% |
| 2025-06-30 | 20.87 | 20.93 | 20.71 | 20.83 | +0.192% | 588,202 | -5.089% |
| 2025-06-27 | 20.86 | 20.88 | 20.74 | 20.79 | +0.435% | 618,916 | -4.906% |
| 2025-06-26 | 20.79 | 20.85 | 20.70 | 20.70 | -0.529% | 726,518 | -4.493% |
| 2025-06-25 | 20.83 | 20.86 | 20.73 | 20.81 | -0.096% | 380,855 | -4.998% |
| 2025-06-24 | 20.73 | 20.85 | 20.65 | 20.83 | +0.579% | 273,957 | -5.089% |
| 2025-06-23 | 20.73 | 20.75 | 20.62 | 20.71 | -0.048% | 291,678 | -4.539% |
| 2025-06-20 | 20.71 | 20.77 | 20.65 | 20.72 | -0.624% | 351,764 | -4.585% |
| 2025-06-18 | 20.84 | 20.90 | 20.82 | 20.85 | 0.000% | 368,100 | -5.180% |
| 2025-06-17 | 20.79 | 20.87 | 20.77 | 20.85 | +0.482% | 327,608 | -5.180% |
| 2025-06-16 | 20.73 | 20.85 | 20.73 | 20.75 | +0.387% | 305,366 | -4.723% |
| 2025-06-13 | 20.80 | 20.82 | 20.63 | 20.67 | -0.768% | 741,612 | -4.354% |
| 2025-06-12 | 20.85 | 20.89 | 20.80 | 20.83 | +0.048% | 426,926 | -5.089% |
| 2025-06-11 | 20.85 | 20.90 | 20.80 | 20.82 | +0.192% | 530,691 | -5.043% |
| 2025-06-10 | 20.75 | 20.79 | 20.73 | 20.78 | +0.193% | 332,364 | -4.860% |
| 2025-06-09 | 20.70 | 20.75 | 20.67 | 20.74 | +0.339% | 546,017 | -4.677% |
| 2025-06-06 | 20.62 | 20.68 | 20.62 | 20.67 | +0.242% | 669,909 | -4.354% |
| 2025-06-05 | 20.55 | 20.65 | 20.53 | 20.62 | +0.438% | 549,142 | -4.122% |
| 2025-06-04 | 20.52 | 20.60 | 20.50 | 20.53 | +0.391% | 264,979 | -3.702% |
| 2025-06-03 | 20.49 | 20.55 | 20.41 | 20.45 | 0.000% | 368,416 | -3.325% |
| 2025-06-02 | 20.50 | 20.50 | 20.32 | 20.45 | 0.000% | 456,364 | -3.325% |
| 2025-05-30 | 20.50 | 20.58 | 20.40 | 20.45 | -0.390% | 374,434 | -3.325% |
| 2025-05-29 | 20.58 | 20.58 | 20.45 | 20.53 | +0.146% | 534,792 | -3.702% |
| 2025-05-28 | 20.65 | 20.65 | 20.47 | 20.50 | -0.630% | 488,145 | -3.561% |
| 2025-05-27 | 20.64 | 20.64 | 20.48 | 20.63 | +0.930% | 683,368 | -4.169% |
| 2025-05-23 | 20.40 | 20.48 | 20.32 | 20.44 | -0.147% | 309,927 | -3.278% |
| 2025-05-22 | 20.33 | 20.47 | 20.20 | 20.47 | +0.837% | 376,548 | -3.420% |
| 2025-05-21 | 20.68 | 20.68 | 20.30 | 20.30 | -2.074% | 639,723 | -2.611% |
| 2025-05-20 | 20.78 | 20.80 | 20.67 | 20.73 | -0.813% | 344,493 | -4.631% |
| 2025-05-19 | 20.92 | 20.96 | 20.81 | 20.90 | -0.381% | 656,304 | -5.407% |
| 2025-05-16 | 20.86 | 21.01 | 20.80 | 20.98 | +0.914% | 759,603 | -5.767% |
| 2025-05-15 | 20.70 | 20.88 | 20.68 | 20.79 | +0.532% | 459,159 | -4.906% |
| 2025-05-14 | 20.78 | 20.80 | 20.68 | 20.68 | -0.337% | 623,877 | -4.400% |
| 2025-05-13 | 20.75 | 20.80 | 20.63 | 20.75 | +0.484% | 602,591 | -4.723% |
| 2025-05-12 | 20.76 | 20.81 | 20.65 | 20.65 | +0.389% | 740,871 | -4.262% |
| 2025-05-09 | 20.70 | 20.70 | 20.50 | 20.57 | -0.339% | 464,999 | -3.889% |
| 2025-05-08 | 20.77 | 20.77 | 20.51 | 20.64 | -0.578% | 608,208 | -4.215% |
| 2025-05-07 | 20.80 | 20.80 | 20.65 | 20.76 | 0.000% | 407,995 | -4.769% |
| 2025-05-06 | 20.77 | 20.77 | 20.65 | 20.76 | -0.336% | 456,521 | -4.769% |
| 2025-05-05 | 20.85 | 20.87 | 20.72 | 20.83 | -0.287% | 378,553 | -5.089% |
| 2025-05-02 | 20.89 | 20.95 | 20.73 | 20.89 | +0.772% | 579,542 | -5.361% |
| 2025-05-01 | 20.75 | 20.79 | 20.61 | 20.73 | +0.485% | 610,638 | -4.631% |
| 2025-04-30 | 20.74 | 20.74 | 20.51 | 20.63 | -1.055% | 292,191 | -4.169% |
| 2025-04-29 | 20.69 | 20.87 | 20.63 | 20.85 | +0.434% | 565,989 | -5.180% |
| 2025-04-28 | 20.71 | 20.81 | 20.56 | 20.76 | +0.826% | 1,041,262 | -4.769% |
| 2025-04-25 | 20.50 | 20.64 | 20.36 | 20.59 | +0.833% | 565,170 | -3.983% |
| 2025-04-24 | 20.21 | 20.45 | 20.17 | 20.42 | +1.340% | 685,181 | -3.183% |
| 2025-04-23 | 20.27 | 20.35 | 20.15 | 20.15 | +0.099% | 457,773 | -1.886% |
| 2025-04-22 | 20.00 | 20.14 | 19.91 | 20.13 | +1.360% | 897,369 | -1.788% |
| 2025-04-21 | 19.94 | 19.98 | 19.71 | 19.86 | -1.390% | 734,477 | -0.453% |
| 2025-04-17 | 20.15 | 20.24 | 20.06 | 20.14 | +0.952% | 567,874 | -1.837% |
| 2025-04-16 | 19.93 | 20.17 | 19.90 | 19.95 | -0.150% | 450,359 | -0.902% |
| 2025-04-15 | 19.94 | 20.10 | 19.90 | 19.98 | +0.554% | 735,114 | -1.051% |
| 2025-04-14 | 19.65 | 19.92 | 19.64 | 19.87 | 0.000% | 569,589 | -0.503% |