PFFD
Global X U.S. Preferred ETF
stockNYSEETF
Market OpenOct 5, 2026 11:06:34 AM EDT
17.58USD-0.227%(-0.04)307,377
17.57Bid17.58Ask0.01SpreadPre-marketOct 5, 2026 8:12:30 AM EDT
17.55USD-0.397%(-0.07)
PFFD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 17.64 | 17.64 | 17.55 | 17.58 | -0.227% | 307,377 | 0.000% |
| 2026-10-02 | 17.61 | 17.75 | 17.59 | 17.62 | +0.285% | 914,055 | -0.227% |
| 2026-10-01 | 17.48 | 17.60 | 17.36 | 17.57 | -0.170% | 1,586,016 | +0.057% |
| 2026-09-30 | 17.70 | 17.70 | 17.53 | 17.60 | -0.114% | 1,013,873 | -0.114% |
| 2026-09-29 | 17.63 | 17.67 | 17.54 | 17.62 | -0.113% | 2,709,879 | -0.227% |
| 2026-09-28 | 17.72 | 17.75 | 17.60 | 17.64 | -1.010% | 1,639,559 | -0.340% |
| 2026-09-25 | 17.84 | 17.88 | 17.76 | 17.82 | -0.112% | 1,924,774 | -1.347% |
| 2026-09-24 | 17.87 | 17.89 | 17.77 | 17.84 | -0.391% | 1,246,837 | -1.457% |
| 2026-09-23 | 17.99 | 17.99 | 17.86 | 17.91 | -0.610% | 1,111,198 | -1.843% |
| 2026-09-22 | 18.10 | 18.16 | 17.99 | 18.02 | -0.442% | 602,033 | -2.442% |
| 2026-09-21 | 18.08 | 18.12 | 18.05 | 18.10 | +0.444% | 716,186 | -2.873% |
| 2026-09-18 | 18.04 | 18.05 | 17.98 | 18.02 | -0.221% | 519,560 | -2.442% |
| 2026-09-17 | 18.04 | 18.14 | 18.02 | 18.06 | +0.557% | 1,045,887 | -2.658% |
| 2026-09-16 | 17.91 | 18.07 | 17.86 | 17.96 | +0.279% | 824,390 | -2.116% |
| 2026-09-15 | 17.96 | 17.97 | 17.84 | 17.91 | -0.278% | 1,117,420 | -1.843% |
| 2026-09-14 | 18.03 | 18.05 | 17.95 | 17.96 | -0.883% | 1,044,148 | -2.116% |
| 2026-09-11 | 18.07 | 18.17 | 18.07 | 18.12 | +0.611% | 1,068,474 | -2.980% |
| 2026-09-10 | 18.13 | 18.13 | 18.01 | 18.01 | -0.881% | 1,102,077 | -2.388% |
| 2026-09-09 | 18.24 | 18.28 | 18.17 | 18.17 | -0.656% | 573,223 | -3.247% |
| 2026-09-08 | 18.26 | 18.34 | 18.23 | 18.29 | +0.164% | 1,136,100 | -3.882% |
| 2026-09-04 | 18.24 | 18.31 | 18.21 | 18.26 | +0.165% | 1,046,701 | -3.724% |
| 2026-09-03 | 18.16 | 18.25 | 18.16 | 18.23 | +0.496% | 964,464 | -3.566% |
| 2026-09-02 | 18.08 | 18.16 | 18.05 | 18.14 | +0.166% | 711,517 | -3.087% |
| 2026-09-01 | 18.22 | 18.22 | 18.07 | 18.11 | -1.146% | 865,865 | -2.927% |
| 2026-08-31 | 18.39 | 18.39 | 18.26 | 18.32 | -0.489% | 699,836 | -4.039% |
| 2026-08-28 | 18.46 | 18.52 | 18.39 | 18.41 | -0.379% | 554,509 | -4.508% |
| 2026-08-27 | 18.51 | 18.52 | 18.46 | 18.48 | -0.162% | 563,197 | -4.870% |
| 2026-08-26 | 18.42 | 18.53 | 18.42 | 18.51 | +0.054% | 455,722 | -5.024% |
| 2026-08-25 | 18.43 | 18.50 | 18.43 | 18.50 | +0.543% | 777,110 | -4.973% |
| 2026-08-24 | 18.37 | 18.40 | 18.34 | 18.40 | +0.054% | 836,767 | -4.457% |
| 2026-08-21 | 18.44 | 18.44 | 18.37 | 18.39 | -0.163% | 440,372 | -4.405% |
| 2026-08-20 | 18.46 | 18.46 | 18.40 | 18.42 | -0.325% | 1,068,828 | -4.560% |
| 2026-08-19 | 18.46 | 18.52 | 18.43 | 18.48 | +0.380% | 672,087 | -4.870% |
| 2026-08-18 | 18.50 | 18.58 | 18.41 | 18.41 | -0.648% | 770,941 | -4.508% |
| 2026-08-17 | 18.64 | 18.65 | 18.53 | 18.53 | -0.697% | 520,992 | -5.127% |
| 2026-08-14 | 18.72 | 18.72 | 18.64 | 18.66 | -0.321% | 389,420 | -5.788% |
| 2026-08-13 | 18.66 | 18.76 | 18.66 | 18.72 | +0.375% | 483,010 | -6.090% |
| 2026-08-12 | 18.60 | 18.66 | 18.59 | 18.65 | +0.431% | 693,786 | -5.737% |
| 2026-08-11 | 18.58 | 18.59 | 18.55 | 18.57 | +0.054% | 425,755 | -5.331% |
| 2026-08-10 | 18.53 | 18.60 | 18.52 | 18.56 | -0.215% | 555,599 | -5.280% |
| 2026-08-07 | 18.58 | 18.60 | 18.50 | 18.60 | +0.486% | 573,479 | -5.484% |
| 2026-08-06 | 18.62 | 18.64 | 18.49 | 18.51 | -0.591% | 750,628 | -5.024% |
| 2026-08-05 | 18.72 | 18.72 | 18.60 | 18.62 | -0.268% | 464,360 | -5.585% |
| 2026-08-04 | 18.58 | 18.68 | 18.58 | 18.67 | +0.322% | 1,428,166 | -5.838% |
| 2026-08-03 | 18.43 | 18.61 | 18.42 | 18.61 | +0.486% | 975,108 | -5.535% |
| 2026-07-31 | 18.51 | 18.61 | 18.43 | 18.52 | 0.000% | 790,975 | -5.076% |
| 2026-07-30 | 18.43 | 18.52 | 18.38 | 18.52 | +0.981% | 663,175 | -5.076% |
| 2026-07-29 | 18.48 | 18.48 | 18.32 | 18.34 | -0.811% | 1,332,455 | -4.144% |
| 2026-07-28 | 18.45 | 18.53 | 18.41 | 18.49 | +0.217% | 591,768 | -4.922% |
| 2026-07-27 | 18.42 | 18.49 | 18.39 | 18.45 | +0.490% | 582,885 | -4.715% |
| 2026-07-24 | 18.44 | 18.48 | 18.36 | 18.36 | -0.163% | 1,393,424 | -4.248% |
| 2026-07-23 | 18.48 | 18.51 | 18.38 | 18.39 | -0.863% | 773,346 | -4.405% |
| 2026-07-22 | 18.50 | 18.56 | 18.48 | 18.55 | +0.162% | 406,895 | -5.229% |
| 2026-07-21 | 18.55 | 18.56 | 18.50 | 18.52 | +0.108% | 438,573 | -5.076% |
| 2026-07-20 | 18.60 | 18.61 | 18.50 | 18.50 | -0.484% | 555,521 | -4.973% |
| 2026-07-17 | 18.53 | 18.60 | 18.50 | 18.59 | +0.108% | 539,314 | -5.433% |
| 2026-07-16 | 18.61 | 18.72 | 18.55 | 18.57 | -0.429% | 665,775 | -5.331% |
| 2026-07-15 | 18.62 | 18.67 | 18.58 | 18.65 | +0.431% | 658,008 | -5.737% |
| 2026-07-14 | 18.56 | 18.63 | 18.55 | 18.57 | +0.108% | 523,956 | -5.331% |
| 2026-07-13 | 18.68 | 18.68 | 18.52 | 18.55 | -0.536% | 721,079 | -5.229% |
| 2026-07-10 | 18.63 | 18.70 | 18.62 | 18.65 | -0.161% | 378,622 | -5.737% |
| 2026-07-09 | 18.61 | 18.68 | 18.57 | 18.68 | +0.647% | 899,963 | -5.889% |
| 2026-07-08 | 18.64 | 18.64 | 18.50 | 18.56 | -0.483% | 915,393 | -5.280% |
| 2026-07-07 | 18.79 | 18.79 | 18.61 | 18.65 | -0.745% | 638,516 | -5.737% |
| 2026-07-06 | 18.58 | 18.79 | 18.57 | 18.79 | +1.130% | 1,457,455 | -6.440% |
| 2026-07-02 | 18.58 | 18.67 | 18.55 | 18.58 | -0.161% | 1,400,488 | -5.382% |
| 2026-07-01 | 18.57 | 18.68 | 18.57 | 18.61 | -0.428% | 649,332 | -5.535% |
| 2026-06-30 | 18.68 | 18.73 | 18.64 | 18.69 | +0.054% | 594,402 | -5.939% |
| 2026-06-29 | 18.68 | 18.70 | 18.60 | 18.68 | +0.215% | 873,500 | -5.889% |
| 2026-06-26 | 18.58 | 18.64 | 18.52 | 18.64 | -0.054% | 633,459 | -5.687% |
| 2026-06-25 | 18.71 | 18.77 | 18.64 | 18.65 | -0.161% | 666,745 | -5.737% |
| 2026-06-24 | 18.77 | 18.87 | 18.67 | 18.68 | -0.320% | 459,846 | -5.889% |
| 2026-06-23 | 18.70 | 18.80 | 18.67 | 18.74 | 0.000% | 600,851 | -6.190% |
| 2026-06-22 | 18.87 | 18.91 | 18.74 | 18.74 | -0.794% | 521,084 | -6.190% |
| 2026-06-18 | 18.90 | 19.00 | 18.83 | 18.89 | +0.265% | 957,105 | -6.935% |
| 2026-06-17 | 18.94 | 18.96 | 18.82 | 18.84 | -0.528% | 512,992 | -6.688% |
| 2026-06-16 | 18.90 | 18.95 | 18.89 | 18.94 | +0.053% | 434,955 | -7.181% |
| 2026-06-15 | 18.85 | 18.95 | 18.84 | 18.93 | +0.584% | 733,192 | -7.132% |
| 2026-06-12 | 18.79 | 18.84 | 18.73 | 18.82 | +0.266% | 411,983 | -6.589% |
| 2026-06-11 | 18.64 | 18.81 | 18.64 | 18.77 | +0.860% | 669,038 | -6.340% |
| 2026-06-10 | 18.65 | 18.69 | 18.60 | 18.61 | -0.268% | 515,282 | -5.535% |
| 2026-06-09 | 18.72 | 18.80 | 18.59 | 18.66 | -0.161% | 700,702 | -5.788% |
| 2026-06-08 | 18.79 | 18.89 | 18.68 | 18.69 | -0.320% | 561,547 | -5.939% |
| 2026-06-05 | 18.85 | 18.90 | 18.70 | 18.75 | -0.794% | 880,689 | -6.240% |
| 2026-06-04 | 18.87 | 18.93 | 18.87 | 18.90 | +0.318% | 648,242 | -6.984% |
| 2026-06-03 | 18.91 | 18.93 | 18.83 | 18.84 | -0.580% | 493,176 | -6.688% |
| 2026-06-02 | 18.95 | 19.02 | 18.91 | 18.95 | +0.053% | 464,565 | -7.230% |
| 2026-06-01 | 18.96 | 19.00 | 18.86 | 18.94 | -0.421% | 447,327 | -7.181% |
| 2026-05-29 | 18.99 | 19.10 | 18.99 | 19.02 | +0.105% | 480,582 | -7.571% |
| 2026-05-28 | 18.98 | 19.00 | 18.91 | 19.00 | +0.264% | 439,274 | -7.474% |
| 2026-05-27 | 18.92 | 18.95 | 18.91 | 18.95 | +0.265% | 518,528 | -7.230% |
| 2026-05-26 | 18.91 | 18.95 | 18.88 | 18.90 | +0.425% | 565,903 | -6.984% |
| 2026-05-22 | 18.87 | 18.87 | 18.77 | 18.82 | +0.053% | 523,250 | -6.589% |
| 2026-05-21 | 18.80 | 18.81 | 18.68 | 18.81 | 0.000% | 529,391 | -6.539% |
| 2026-05-20 | 18.67 | 18.84 | 18.67 | 18.81 | +0.588% | 667,641 | -6.539% |
| 2026-05-19 | 18.75 | 18.80 | 18.68 | 18.70 | -0.638% | 578,836 | -5.989% |
| 2026-05-18 | 18.89 | 18.89 | 18.76 | 18.82 | -0.106% | 651,527 | -6.589% |
| 2026-05-15 | 18.99 | 18.99 | 18.83 | 18.84 | -1.102% | 572,919 | -6.688% |
| 2026-05-14 | 19.04 | 19.11 | 19.04 | 19.05 | +0.105% | 477,299 | -7.717% |
| 2026-05-13 | 19.06 | 19.09 | 19.02 | 19.03 | -0.262% | 486,752 | -7.620% |
| 2026-05-12 | 19.05 | 19.16 | 18.98 | 19.08 | +0.105% | 458,957 | -7.862% |
| 2026-05-11 | 19.08 | 19.15 | 19.06 | 19.06 | -0.418% | 377,515 | -7.765% |
| 2026-05-08 | 19.02 | 19.14 | 19.01 | 19.14 | +0.737% | 401,864 | -8.150% |
| 2026-05-07 | 19.09 | 19.09 | 19.00 | 19.00 | -0.419% | 491,671 | -7.474% |
| 2026-05-06 | 19.00 | 19.08 | 18.99 | 19.08 | +0.686% | 454,244 | -7.862% |
| 2026-05-05 | 18.95 | 18.97 | 18.91 | 18.95 | +0.212% | 443,617 | -7.230% |
| 2026-05-04 | 18.96 | 18.99 | 18.87 | 18.91 | -0.474% | 920,528 | -7.033% |
| 2026-05-01 | 19.06 | 19.06 | 18.97 | 19.00 | -0.471% | 575,089 | -7.474% |
| 2026-04-30 | 18.95 | 19.09 | 18.93 | 19.09 | +0.899% | 541,390 | -7.910% |
| 2026-04-29 | 18.99 | 18.99 | 18.89 | 18.92 | -0.421% | 524,575 | -7.082% |
| 2026-04-28 | 19.04 | 19.04 | 18.95 | 19.00 | -0.367% | 413,801 | -7.474% |
| 2026-04-27 | 19.09 | 19.11 | 19.04 | 19.07 | -0.262% | 441,651 | -7.813% |
| 2026-04-24 | 19.09 | 19.12 | 19.02 | 19.12 | +0.262% | 484,009 | -8.054% |
| 2026-04-23 | 18.99 | 19.11 | 18.98 | 19.07 | +0.158% | 412,878 | -7.813% |
| 2026-04-22 | 18.98 | 19.05 | 18.95 | 19.04 | +0.794% | 465,131 | -7.668% |
| 2026-04-21 | 19.05 | 19.05 | 18.88 | 18.89 | -0.631% | 465,494 | -6.935% |
| 2026-04-20 | 19.00 | 19.04 | 18.97 | 19.01 | +0.264% | 338,033 | -7.522% |
| 2026-04-17 | 18.96 | 19.07 | 18.96 | 18.96 | +0.264% | 480,874 | -7.278% |
| 2026-04-16 | 19.00 | 19.01 | 18.90 | 18.91 | -0.474% | 355,183 | -7.033% |
| 2026-04-15 | 18.92 | 19.00 | 18.92 | 19.00 | +0.370% | 353,944 | -7.474% |
| 2026-04-14 | 18.80 | 18.95 | 18.80 | 18.93 | +0.531% | 487,919 | -7.132% |
| 2026-04-13 | 18.65 | 18.84 | 18.65 | 18.83 | +0.534% | 541,392 | -6.638% |
| 2026-04-10 | 18.72 | 18.79 | 18.71 | 18.73 | -0.213% | 429,990 | -6.140% |
| 2026-04-09 | 18.65 | 18.77 | 18.63 | 18.77 | +0.589% | 862,780 | -6.340% |
| 2026-04-08 | 18.64 | 18.74 | 18.63 | 18.66 | +0.702% | 800,218 | -5.788% |
| 2026-04-07 | 18.50 | 18.53 | 18.37 | 18.53 | +0.325% | 893,578 | -5.127% |
| 2026-04-06 | 18.46 | 18.51 | 18.44 | 18.47 | +0.271% | 1,127,771 | -4.819% |
| 2026-04-02 | 18.31 | 18.43 | 18.27 | 18.42 | +0.163% | 662,341 | -4.560% |
| 2026-04-01 | 18.32 | 18.41 | 18.31 | 18.39 | -0.054% | 953,060 | -4.405% |
| 2026-03-31 | 18.31 | 18.45 | 18.26 | 18.40 | +0.877% | 4,238,825 | -4.457% |
| 2026-03-30 | 18.35 | 18.40 | 18.21 | 18.24 | -0.382% | 623,937 | -3.618% |
| 2026-03-27 | 18.40 | 18.42 | 18.29 | 18.31 | -0.651% | 726,041 | -3.987% |
| 2026-03-26 | 18.47 | 18.60 | 18.43 | 18.43 | -0.861% | 484,470 | -4.612% |
| 2026-03-25 | 18.56 | 18.66 | 18.56 | 18.59 | +0.486% | 485,737 | -5.433% |
| 2026-03-24 | 18.36 | 18.57 | 18.35 | 18.50 | +0.217% | 671,992 | -4.973% |
| 2026-03-23 | 18.36 | 18.55 | 18.36 | 18.46 | +0.874% | 933,643 | -4.767% |
| 2026-03-20 | 18.53 | 18.57 | 18.26 | 18.30 | -1.560% | 829,145 | -3.934% |
| 2026-03-19 | 18.56 | 18.61 | 18.50 | 18.59 | -0.054% | 855,829 | -5.433% |
| 2026-03-18 | 18.68 | 18.70 | 18.58 | 18.60 | -0.641% | 842,948 | -5.484% |
| 2026-03-17 | 18.64 | 18.73 | 18.64 | 18.72 | +0.429% | 468,193 | -6.090% |
| 2026-03-16 | 18.69 | 18.71 | 18.60 | 18.64 | +0.377% | 498,884 | -5.687% |
| 2026-03-13 | 18.68 | 18.76 | 18.56 | 18.57 | -0.536% | 527,397 | -5.331% |
| 2026-03-12 | 18.80 | 18.82 | 18.65 | 18.67 | -0.850% | 533,896 | -5.838% |
| 2026-03-11 | 18.86 | 18.91 | 18.80 | 18.83 | -0.476% | 358,245 | -6.638% |
| 2026-03-10 | 18.90 | 18.97 | 18.89 | 18.92 | +0.053% | 616,150 | -7.082% |
| 2026-03-09 | 18.78 | 18.91 | 18.73 | 18.91 | +0.053% | 512,806 | -7.033% |
| 2026-03-06 | 18.96 | 18.96 | 18.84 | 18.90 | -0.631% | 515,736 | -6.984% |
| 2026-03-05 | 19.13 | 19.13 | 18.98 | 19.02 | -0.523% | 1,353,324 | -7.571% |
| 2026-03-04 | 19.04 | 19.14 | 19.04 | 19.12 | +0.420% | 425,623 | -8.054% |
| 2026-03-03 | 19.12 | 19.12 | 18.89 | 19.04 | -0.782% | 724,633 | -7.668% |
| 2026-03-02 | 19.09 | 19.23 | 19.08 | 19.19 | -0.312% | 547,176 | -8.390% |
| 2026-02-27 | 19.33 | 19.33 | 19.17 | 19.25 | -0.568% | 756,192 | -8.675% |
| 2026-02-26 | 19.38 | 19.46 | 19.30 | 19.36 | -0.309% | 502,479 | -9.194% |
| 2026-02-25 | 19.46 | 19.46 | 19.41 | 19.42 | -0.206% | 433,026 | -9.475% |
| 2026-02-24 | 19.36 | 19.46 | 19.30 | 19.46 | +0.777% | 313,128 | -9.661% |
| 2026-02-23 | 19.45 | 19.45 | 19.28 | 19.31 | -0.464% | 347,496 | -8.959% |
| 2026-02-20 | 19.38 | 19.46 | 19.37 | 19.40 | +0.052% | 275,036 | -9.381% |
| 2026-02-19 | 19.49 | 19.50 | 19.36 | 19.39 | -0.462% | 398,427 | -9.335% |
| 2026-02-18 | 19.47 | 19.55 | 19.44 | 19.48 | +0.051% | 437,125 | -9.754% |
| 2026-02-17 | 19.42 | 19.49 | 19.36 | 19.47 | +0.257% | 384,792 | -9.707% |
| 2026-02-13 | 19.30 | 19.42 | 19.27 | 19.42 | +0.988% | 900,319 | -9.475% |
| 2026-02-12 | 19.40 | 19.44 | 19.23 | 19.23 | -0.774% | 794,209 | -8.580% |
| 2026-02-11 | 19.35 | 19.39 | 19.32 | 19.38 | +0.363% | 361,751 | -9.288% |
| 2026-02-10 | 19.32 | 19.36 | 19.31 | 19.31 | +0.052% | 381,655 | -8.959% |
| 2026-02-09 | 19.22 | 19.30 | 19.22 | 19.30 | +0.156% | 439,853 | -8.912% |
| 2026-02-06 | 19.23 | 19.27 | 19.18 | 19.27 | +0.785% | 477,169 | -8.770% |
| 2026-02-05 | 19.24 | 19.30 | 19.10 | 19.12 | -0.727% | 758,490 | -8.054% |
| 2026-02-04 | 19.27 | 19.28 | 19.16 | 19.26 | +0.104% | 526,609 | -8.723% |
| 2026-02-03 | 19.25 | 19.34 | 19.15 | 19.24 | -0.259% | 731,318 | -8.628% |
| 2026-02-02 | 19.31 | 19.36 | 19.29 | 19.29 | -0.669% | 792,297 | -8.865% |
| 2026-01-30 | 19.41 | 19.43 | 19.34 | 19.42 | -0.103% | 507,193 | -9.475% |
| 2026-01-29 | 19.52 | 19.55 | 19.42 | 19.44 | -0.359% | 902,636 | -9.568% |
| 2026-01-28 | 19.52 | 19.57 | 19.48 | 19.51 | -0.256% | 593,793 | -9.892% |
| 2026-01-27 | 19.60 | 19.61 | 19.54 | 19.56 | -0.102% | 454,882 | -10.123% |
| 2026-01-26 | 19.57 | 19.62 | 19.57 | 19.58 | +0.051% | 507,414 | -10.215% |
| 2026-01-23 | 19.60 | 19.64 | 19.57 | 19.57 | -0.153% | 399,250 | -10.169% |
| 2026-01-22 | 19.58 | 19.65 | 19.55 | 19.60 | +0.358% | 486,613 | -10.306% |
| 2026-01-21 | 19.41 | 19.54 | 19.41 | 19.53 | +0.774% | 647,022 | -9.985% |
| 2026-01-20 | 19.35 | 19.41 | 19.30 | 19.38 | -0.462% | 486,749 | -9.288% |
| 2026-01-16 | 19.54 | 19.56 | 19.46 | 19.47 | -0.256% | 705,501 | -9.707% |
| 2026-01-15 | 19.50 | 19.60 | 19.50 | 19.52 | +0.154% | 440,802 | -9.939% |
| 2026-01-14 | 19.40 | 19.50 | 19.40 | 19.49 | +0.206% | 656,857 | -9.800% |
| 2026-01-13 | 19.37 | 19.47 | 19.37 | 19.45 | +0.517% | 952,034 | -9.614% |
| 2026-01-12 | 19.30 | 19.40 | 19.30 | 19.35 | +0.052% | 747,390 | -9.147% |
| 2026-01-09 | 19.29 | 19.37 | 19.28 | 19.34 | +0.259% | 685,162 | -9.100% |
| 2026-01-08 | 19.25 | 19.33 | 19.24 | 19.29 | +0.156% | 1,414,643 | -8.865% |
| 2026-01-07 | 19.30 | 19.33 | 19.26 | 19.26 | 0.000% | 395,443 | -8.723% |
| 2026-01-06 | 19.16 | 19.32 | 19.16 | 19.26 | +0.365% | 1,026,399 | -8.723% |
| 2026-01-05 | 19.15 | 19.27 | 19.15 | 19.19 | +0.261% | 834,430 | -8.390% |
| 2026-01-02 | 18.97 | 19.16 | 18.93 | 19.14 | +1.216% | 674,799 | -8.150% |
| 2025-12-31 | 18.92 | 18.97 | 18.90 | 18.91 | -0.211% | 614,652 | -7.033% |
| 2025-12-30 | 18.96 | 19.00 | 18.95 | 18.95 | -0.577% | 633,963 | -7.230% |
| 2025-12-29 | 19.10 | 19.12 | 19.06 | 19.06 | -0.209% | 594,461 | -7.765% |
| 2025-12-26 | 19.10 | 19.13 | 19.08 | 19.10 | 0.000% | 618,258 | -7.958% |
| 2025-12-24 | 19.09 | 19.11 | 19.06 | 19.10 | +0.157% | 293,900 | -7.958% |
| 2025-12-23 | 19.11 | 19.14 | 19.07 | 19.07 | -0.366% | 776,606 | -7.813% |
| 2025-12-22 | 19.12 | 19.17 | 19.11 | 19.14 | +0.105% | 932,662 | -8.150% |
| 2025-12-19 | 19.07 | 19.15 | 19.00 | 19.12 | +0.105% | 1,210,172 | -8.054% |
| 2025-12-18 | 19.05 | 19.13 | 19.05 | 19.10 | +0.473% | 1,317,143 | -7.958% |
| 2025-12-17 | 19.04 | 19.09 | 18.99 | 19.01 | -0.315% | 807,652 | -7.522% |
| 2025-12-16 | 19.05 | 19.10 | 19.04 | 19.07 | +0.105% | 715,947 | -7.813% |
| 2025-12-15 | 19.02 | 19.09 | 19.02 | 19.05 | +0.210% | 624,313 | -7.717% |
| 2025-12-12 | 19.10 | 19.13 | 19.01 | 19.01 | -0.627% | 501,336 | -7.522% |
| 2025-12-11 | 19.01 | 19.14 | 19.01 | 19.13 | +0.315% | 722,061 | -8.102% |
| 2025-12-10 | 18.92 | 19.08 | 18.92 | 19.07 | +0.527% | 760,400 | -7.813% |
| 2025-12-09 | 18.91 | 19.02 | 18.91 | 18.97 | +0.264% | 1,393,880 | -7.327% |
| 2025-12-08 | 18.94 | 18.95 | 18.88 | 18.92 | +0.053% | 545,529 | -7.082% |
| 2025-12-05 | 18.84 | 18.95 | 18.84 | 18.91 | +0.265% | 537,893 | -7.033% |
| 2025-12-04 | 18.90 | 18.94 | 18.86 | 18.86 | -0.422% | 437,265 | -6.787% |
| 2025-12-03 | 18.87 | 18.94 | 18.87 | 18.94 | +0.318% | 667,643 | -7.181% |
| 2025-12-02 | 18.83 | 18.92 | 18.81 | 18.88 | +0.532% | 1,055,873 | -6.886% |
| 2025-12-01 | 18.82 | 18.85 | 18.78 | 18.78 | -0.949% | 608,072 | -6.390% |
| 2025-11-28 | 18.93 | 19.00 | 18.93 | 18.96 | +0.158% | 292,806 | -7.278% |
| 2025-11-26 | 18.84 | 18.98 | 18.84 | 18.93 | +0.478% | 551,579 | -7.132% |
| 2025-11-25 | 18.71 | 18.88 | 18.71 | 18.84 | +0.965% | 1,616,274 | -6.688% |
| 2025-11-24 | 18.72 | 18.79 | 18.66 | 18.66 | -0.107% | 2,957,998 | -5.788% |
| 2025-11-21 | 18.66 | 18.73 | 18.55 | 18.68 | +0.592% | 461,362 | -5.889% |
| 2025-11-20 | 18.76 | 18.85 | 18.57 | 18.57 | -0.854% | 1,106,178 | -5.331% |
| 2025-11-19 | 18.77 | 18.79 | 18.72 | 18.73 | -0.053% | 758,269 | -6.140% |
| 2025-11-18 | 18.75 | 18.84 | 18.74 | 18.74 | -0.319% | 1,642,081 | -6.190% |
| 2025-11-17 | 18.91 | 18.99 | 18.76 | 18.80 | -0.687% | 443,696 | -6.489% |
| 2025-11-14 | 18.93 | 19.00 | 18.88 | 18.93 | 0.000% | 440,310 | -7.132% |
| 2025-11-13 | 19.10 | 19.11 | 18.92 | 18.93 | -1.097% | 561,333 | -7.132% |
| 2025-11-12 | 19.17 | 19.21 | 19.10 | 19.14 | -0.104% | 327,155 | -8.150% |
| 2025-11-11 | 19.13 | 19.19 | 19.13 | 19.16 | 0.000% | 377,633 | -8.246% |
| 2025-11-10 | 19.15 | 19.17 | 19.05 | 19.16 | +0.577% | 415,069 | -8.246% |
| 2025-11-07 | 19.04 | 19.06 | 18.91 | 19.05 | +0.053% | 940,386 | -7.717% |
| 2025-11-06 | 19.02 | 19.09 | 18.99 | 19.04 | +0.105% | 478,546 | -7.668% |
| 2025-11-05 | 18.94 | 19.09 | 18.94 | 19.02 | +0.211% | 357,148 | -7.571% |
| 2025-11-04 | 19.01 | 19.04 | 18.94 | 18.98 | -0.576% | 522,908 | -7.376% |
| 2025-11-03 | 19.10 | 19.13 | 19.01 | 19.09 | -0.521% | 565,959 | -7.910% |
| 2025-10-31 | 19.25 | 19.26 | 19.16 | 19.19 | -0.156% | 385,944 | -8.390% |
| 2025-10-30 | 19.31 | 19.35 | 19.22 | 19.22 | -0.826% | 889,836 | -8.533% |
| 2025-10-29 | 19.45 | 19.50 | 19.38 | 19.38 | -0.360% | 370,178 | -9.288% |
| 2025-10-28 | 19.52 | 19.54 | 19.45 | 19.45 | -0.359% | 457,671 | -9.614% |
| 2025-10-27 | 19.48 | 19.54 | 19.47 | 19.52 | +0.257% | 455,944 | -9.939% |
| 2025-10-24 | 19.42 | 19.50 | 19.42 | 19.47 | +0.413% | 690,991 | -9.707% |
| 2025-10-23 | 19.37 | 19.44 | 19.37 | 19.39 | -0.052% | 283,761 | -9.335% |
| 2025-10-22 | 19.46 | 19.47 | 19.34 | 19.40 | -0.206% | 422,735 | -9.381% |
| 2025-10-21 | 19.44 | 19.52 | 19.43 | 19.44 | +0.051% | 374,538 | -9.568% |
| 2025-10-20 | 19.30 | 19.46 | 19.30 | 19.43 | +0.830% | 579,724 | -9.521% |
| 2025-10-17 | 19.31 | 19.31 | 19.23 | 19.27 | -0.207% | 667,130 | -8.770% |
| 2025-10-16 | 19.48 | 19.48 | 19.22 | 19.31 | -0.669% | 349,406 | -8.959% |
| 2025-10-15 | 19.32 | 19.46 | 19.32 | 19.44 | +0.725% | 361,109 | -9.568% |
| 2025-10-14 | 19.27 | 19.39 | 19.20 | 19.30 | +0.104% | 1,066,324 | -8.912% |
| 2025-10-13 | 19.25 | 19.33 | 19.21 | 19.28 | +0.626% | 437,263 | -8.817% |
| 2025-10-10 | 19.41 | 19.44 | 19.16 | 19.16 | -1.237% | 484,024 | -8.246% |
| 2025-10-09 | 19.51 | 19.53 | 19.39 | 19.40 | -0.716% | 514,338 | -9.381% |
| 2025-10-08 | 19.56 | 19.57 | 19.52 | 19.54 | -0.051% | 424,755 | -10.031% |
| 2025-10-07 | 19.52 | 19.57 | 19.48 | 19.55 | +0.102% | 285,804 | -10.077% |
| 2025-10-06 | 19.52 | 19.55 | 19.49 | 19.53 | +0.103% | 557,920 | -9.985% |
| 2025-10-03 | 19.50 | 19.59 | 19.50 | 19.51 | 0.000% | 587,404 | -9.892% |
| 2025-10-02 | 19.59 | 19.59 | 19.49 | 19.51 | -0.205% | 446,355 | -9.892% |
| 2025-10-01 | 19.45 | 19.55 | 19.34 | 19.55 | +0.618% | 538,607 | -10.077% |
| 2025-09-30 | 19.54 | 19.59 | 19.41 | 19.43 | -0.665% | 522,045 | -9.521% |
| 2025-09-29 | 19.57 | 19.60 | 19.52 | 19.56 | 0.000% | 343,687 | -10.123% |
| 2025-09-26 | 19.51 | 19.60 | 19.51 | 19.56 | +0.154% | 361,470 | -10.123% |
| 2025-09-25 | 19.58 | 19.64 | 19.51 | 19.53 | -0.611% | 501,964 | -9.985% |
| 2025-09-24 | 19.69 | 19.76 | 19.64 | 19.65 | -0.405% | 655,357 | -10.534% |
| 2025-09-23 | 19.80 | 19.80 | 19.71 | 19.73 | -0.354% | 503,957 | -10.897% |
| 2025-09-22 | 19.78 | 19.80 | 19.72 | 19.80 | +0.051% | 370,043 | -11.212% |
| 2025-09-19 | 19.79 | 19.81 | 19.70 | 19.79 | -0.051% | 297,978 | -11.167% |
| 2025-09-18 | 19.80 | 19.84 | 19.73 | 19.80 | +0.051% | 456,367 | -11.212% |
| 2025-09-17 | 19.77 | 19.89 | 19.73 | 19.79 | +0.051% | 376,097 | -11.167% |
| 2025-09-16 | 19.80 | 19.80 | 19.73 | 19.78 | 0.000% | 376,047 | -11.122% |
| 2025-09-15 | 19.72 | 19.80 | 19.72 | 19.78 | +0.508% | 415,710 | -11.122% |
| 2025-09-12 | 19.76 | 19.76 | 19.65 | 19.68 | -0.304% | 332,750 | -10.671% |
| 2025-09-11 | 19.65 | 19.78 | 19.63 | 19.74 | +0.663% | 521,466 | -10.942% |
| 2025-09-10 | 19.58 | 19.64 | 19.58 | 19.61 | +0.153% | 245,292 | -10.352% |
| 2025-09-09 | 19.66 | 19.66 | 19.50 | 19.58 | -0.102% | 492,437 | -10.215% |
| 2025-09-08 | 19.51 | 19.62 | 19.50 | 19.60 | +0.513% | 669,569 | -10.306% |
| 2025-09-05 | 19.43 | 19.52 | 19.40 | 19.50 | +0.723% | 444,897 | -9.846% |
| 2025-09-04 | 19.31 | 19.38 | 19.29 | 19.36 | +0.415% | 414,328 | -9.194% |
| 2025-09-03 | 19.31 | 19.31 | 19.25 | 19.28 | 0.000% | 601,927 | -8.817% |
| 2025-09-02 | 19.22 | 19.28 | 19.16 | 19.28 | -0.362% | 627,592 | -8.817% |
| 2025-08-29 | 19.50 | 19.50 | 19.34 | 19.35 | -0.565% | 335,087 | -9.147% |
| 2025-08-28 | 19.45 | 19.47 | 19.43 | 19.46 | 0.000% | 253,926 | -9.661% |
| 2025-08-27 | 19.45 | 19.47 | 19.41 | 19.46 | +0.154% | 293,559 | -9.661% |
| 2025-08-26 | 19.46 | 19.50 | 19.41 | 19.43 | -0.154% | 380,059 | -9.521% |
| 2025-08-25 | 19.52 | 19.54 | 19.44 | 19.46 | -0.256% | 527,163 | -9.661% |
| 2025-08-22 | 19.40 | 19.56 | 19.38 | 19.51 | +0.775% | 409,046 | -9.892% |
| 2025-08-21 | 19.32 | 19.40 | 19.32 | 19.36 | -0.103% | 445,899 | -9.194% |
| 2025-08-20 | 19.42 | 19.42 | 19.34 | 19.38 | -0.103% | 502,734 | -9.288% |
| 2025-08-19 | 19.33 | 19.41 | 19.33 | 19.40 | +0.362% | 1,811,713 | -9.381% |
| 2025-08-18 | 19.28 | 19.34 | 19.28 | 19.33 | +0.311% | 284,558 | -9.053% |
| 2025-08-15 | 19.26 | 19.33 | 19.26 | 19.27 | -0.259% | 563,506 | -8.770% |
| 2025-08-14 | 19.27 | 19.34 | 19.24 | 19.32 | -0.052% | 342,373 | -9.006% |
| 2025-08-13 | 19.27 | 19.35 | 19.27 | 19.33 | +0.468% | 624,058 | -9.053% |
| 2025-08-12 | 19.14 | 19.27 | 19.14 | 19.24 | +0.522% | 518,230 | -8.628% |
| 2025-08-11 | 19.17 | 19.19 | 19.12 | 19.14 | -0.104% | 611,911 | -8.150% |
| 2025-08-08 | 19.05 | 19.16 | 19.04 | 19.16 | +0.525% | 418,735 | -8.246% |
| 2025-08-07 | 19.11 | 19.18 | 19.05 | 19.06 | -0.209% | 443,150 | -7.765% |
| 2025-08-06 | 19.12 | 19.18 | 19.07 | 19.10 | -0.157% | 415,901 | -7.958% |
| 2025-08-05 | 19.14 | 19.20 | 19.09 | 19.13 | -0.052% | 435,213 | -8.102% |
| 2025-08-04 | 19.04 | 19.17 | 19.04 | 19.14 | +0.578% | 349,954 | -8.150% |
| 2025-08-01 | 19.06 | 19.07 | 18.94 | 19.03 | -0.627% | 658,524 | -7.620% |
| 2025-07-31 | 19.10 | 19.15 | 19.09 | 19.15 | +0.367% | 236,401 | -8.198% |
| 2025-07-30 | 19.12 | 19.19 | 19.06 | 19.08 | -0.418% | 813,293 | -7.862% |
| 2025-07-29 | 19.07 | 19.17 | 19.07 | 19.16 | +0.472% | 689,213 | -8.246% |
| 2025-07-28 | 19.13 | 19.13 | 19.06 | 19.07 | -0.209% | 449,854 | -7.813% |
| 2025-07-25 | 19.13 | 19.14 | 19.07 | 19.11 | +0.210% | 254,271 | -8.006% |
| 2025-07-24 | 19.03 | 19.10 | 19.03 | 19.07 | -0.052% | 375,290 | -7.813% |
| 2025-07-23 | 19.17 | 19.17 | 19.04 | 19.08 | -0.105% | 661,431 | -7.862% |
| 2025-07-22 | 19.08 | 19.12 | 19.06 | 19.10 | +0.210% | 422,374 | -7.958% |
| 2025-07-21 | 19.12 | 19.19 | 19.04 | 19.06 | -0.209% | 384,484 | -7.765% |
| 2025-07-18 | 19.12 | 19.18 | 19.09 | 19.10 | -0.157% | 322,369 | -7.958% |
| 2025-07-17 | 19.04 | 19.14 | 19.02 | 19.13 | +0.684% | 513,320 | -8.102% |
| 2025-07-16 | 18.96 | 19.04 | 18.87 | 19.00 | +0.370% | 418,972 | -7.474% |
| 2025-07-15 | 19.05 | 19.10 | 18.93 | 18.93 | -0.682% | 396,028 | -7.132% |
| 2025-07-14 | 19.09 | 19.14 | 19.02 | 19.06 | -0.470% | 423,149 | -7.765% |
| 2025-07-11 | 19.16 | 19.22 | 19.11 | 19.15 | -0.416% | 455,538 | -8.198% |
| 2025-07-10 | 19.13 | 19.26 | 19.13 | 19.23 | +0.313% | 435,866 | -8.580% |
| 2025-07-09 | 19.10 | 19.17 | 19.08 | 19.17 | +0.683% | 724,683 | -8.294% |
| 2025-07-08 | 18.94 | 19.06 | 18.91 | 19.04 | +0.581% | 609,172 | -7.668% |
| 2025-07-07 | 18.98 | 19.05 | 18.91 | 18.93 | -0.578% | 467,765 | -7.132% |
| 2025-07-03 | 18.95 | 19.07 | 18.95 | 19.04 | +0.422% | 961,842 | -7.668% |
| 2025-07-02 | 18.80 | 19.00 | 18.80 | 18.96 | +0.744% | 851,322 | -7.278% |
| 2025-07-01 | 18.74 | 18.84 | 18.70 | 18.82 | -0.053% | 1,098,293 | -6.589% |
| 2025-06-30 | 18.81 | 18.88 | 18.80 | 18.83 | +0.160% | 424,415 | -6.638% |
| 2025-06-27 | 18.84 | 18.91 | 18.79 | 18.80 | -0.371% | 457,083 | -6.489% |
| 2025-06-26 | 18.80 | 18.87 | 18.76 | 18.87 | +0.640% | 359,688 | -6.836% |
| 2025-06-25 | 18.76 | 18.80 | 18.70 | 18.75 | -0.160% | 521,644 | -6.240% |
| 2025-06-24 | 18.69 | 18.82 | 18.68 | 18.78 | +0.643% | 966,389 | -6.390% |
| 2025-06-23 | 18.66 | 18.67 | 18.57 | 18.66 | +0.269% | 622,838 | -5.788% |
| 2025-06-20 | 18.56 | 18.70 | 18.55 | 18.61 | +0.108% | 862,321 | -5.535% |
| 2025-06-18 | 18.57 | 18.63 | 18.56 | 18.59 | +0.162% | 327,952 | -5.433% |
| 2025-06-17 | 18.56 | 18.61 | 18.52 | 18.56 | 0.000% | 2,072,403 | -5.280% |
| 2025-06-16 | 18.61 | 18.68 | 18.55 | 18.56 | -0.161% | 545,055 | -5.280% |
| 2025-06-13 | 18.60 | 18.66 | 18.52 | 18.59 | -0.588% | 1,119,161 | -5.433% |
| 2025-06-12 | 18.78 | 18.78 | 18.68 | 18.70 | -0.320% | 405,361 | -5.989% |
| 2025-06-11 | 18.79 | 18.85 | 18.75 | 18.76 | -0.053% | 575,640 | -6.290% |
| 2025-06-10 | 18.76 | 18.81 | 18.74 | 18.77 | +0.107% | 628,713 | -6.340% |
| 2025-06-09 | 18.75 | 18.80 | 18.71 | 18.75 | +0.214% | 528,715 | -6.240% |
| 2025-06-06 | 18.70 | 18.79 | 18.67 | 18.71 | -0.107% | 483,916 | -6.040% |
| 2025-06-05 | 18.74 | 18.80 | 18.72 | 18.73 | +0.107% | 487,195 | -6.140% |
| 2025-06-04 | 18.62 | 18.76 | 18.62 | 18.71 | +0.376% | 612,696 | -6.040% |
| 2025-06-03 | 18.60 | 18.66 | 18.59 | 18.64 | +0.269% | 951,652 | -5.687% |
| 2025-06-02 | 18.57 | 18.65 | 18.45 | 18.59 | -0.641% | 664,845 | -5.433% |
| 2025-05-30 | 18.62 | 18.72 | 18.58 | 18.71 | +0.376% | 352,290 | -6.040% |
| 2025-05-29 | 18.63 | 18.71 | 18.63 | 18.64 | +0.107% | 379,659 | -5.687% |
| 2025-05-28 | 18.69 | 18.73 | 18.61 | 18.62 | -0.587% | 336,516 | -5.585% |
| 2025-05-27 | 18.68 | 18.73 | 18.62 | 18.73 | +0.699% | 759,667 | -6.140% |
| 2025-05-23 | 18.50 | 18.61 | 18.48 | 18.60 | +0.270% | 334,931 | -5.484% |
| 2025-05-22 | 18.58 | 18.61 | 18.48 | 18.55 | 0.000% | 443,125 | -5.229% |
| 2025-05-21 | 18.75 | 18.82 | 18.54 | 18.55 | -1.539% | 481,407 | -5.229% |
| 2025-05-20 | 18.86 | 18.99 | 18.84 | 18.84 | -0.317% | 513,270 | -6.688% |
| 2025-05-19 | 18.77 | 18.91 | 18.76 | 18.90 | +0.053% | 544,486 | -6.984% |
| 2025-05-16 | 18.88 | 18.90 | 18.80 | 18.89 | +0.159% | 315,264 | -6.935% |
| 2025-05-15 | 18.74 | 18.89 | 18.73 | 18.86 | +0.479% | 471,289 | -6.787% |
| 2025-05-14 | 18.80 | 18.89 | 18.74 | 18.77 | -0.372% | 690,895 | -6.340% |
| 2025-05-13 | 18.82 | 18.87 | 18.79 | 18.84 | +0.106% | 963,048 | -6.688% |
| 2025-05-12 | 18.86 | 18.89 | 18.78 | 18.82 | +0.481% | 620,383 | -6.589% |
| 2025-05-09 | 18.71 | 18.79 | 18.70 | 18.73 | +0.053% | 402,458 | -6.140% |
| 2025-05-08 | 18.75 | 18.85 | 18.72 | 18.72 | +0.161% | 963,654 | -6.090% |
| 2025-05-07 | 18.69 | 18.74 | 18.67 | 18.69 | +0.214% | 692,748 | -5.939% |
| 2025-05-06 | 18.62 | 18.71 | 18.59 | 18.65 | +0.054% | 873,503 | -5.737% |
| 2025-05-05 | 18.63 | 18.73 | 18.63 | 18.64 | -0.481% | 738,152 | -5.687% |
| 2025-05-02 | 18.66 | 18.81 | 18.65 | 18.73 | +0.429% | 731,281 | -6.140% |
| 2025-05-01 | 18.66 | 18.72 | 18.59 | 18.65 | -0.427% | 561,344 | -5.737% |
| 2025-04-30 | 18.72 | 18.80 | 18.68 | 18.73 | -0.531% | 595,946 | -6.140% |
| 2025-04-29 | 18.76 | 18.89 | 18.76 | 18.83 | 0.000% | 627,658 | -6.638% |
| 2025-04-28 | 18.77 | 18.86 | 18.76 | 18.83 | +0.266% | 393,853 | -6.638% |
| 2025-04-25 | 18.77 | 18.80 | 18.69 | 18.78 | +0.160% | 1,099,030 | -6.390% |
| 2025-04-24 | 18.61 | 18.77 | 18.59 | 18.75 | +0.915% | 525,501 | -6.240% |
| 2025-04-23 | 18.52 | 18.72 | 18.52 | 18.58 | +0.814% | 920,634 | -5.382% |
| 2025-04-22 | 18.32 | 18.47 | 18.30 | 18.43 | +1.097% | 925,834 | -4.612% |
| 2025-04-21 | 18.26 | 18.37 | 18.16 | 18.23 | -0.870% | 1,463,406 | -3.566% |
| 2025-04-17 | 18.20 | 18.41 | 18.20 | 18.39 | +0.822% | 560,392 | -4.405% |
| 2025-04-16 | 18.14 | 18.35 | 18.14 | 18.24 | +0.165% | 1,704,741 | -3.618% |
| 2025-04-15 | 18.32 | 18.40 | 18.21 | 18.21 | 0.000% | 697,334 | -3.460% |