PFFR
InfraCap REIT Preferred ETF
stockNYSEETF
Market OpenOct 5, 2026 1:02:23 PM EDT
16.78USD-0.886%(-0.15)19,300
16.12Bid17.87Ask1.75SpreadPre-marketOct 5, 2026 9:13:30 AM EDT
17.00USD+0.413%(+0.07)
PFFR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 16.89 | 16.89 | 16.77 | 16.78 | -0.886% | 19,300 | 0.000% |
| 2026-10-02 | 16.86 | 16.95 | 16.84 | 16.93 | +0.415% | 13,757 | -0.886% |
| 2026-10-01 | 16.71 | 16.91 | 16.66 | 16.86 | +0.357% | 30,032 | -0.474% |
| 2026-09-30 | 16.84 | 16.85 | 16.66 | 16.80 | +0.901% | 61,802 | -0.119% |
| 2026-09-29 | 16.60 | 16.73 | 16.60 | 16.65 | -0.150% | 62,086 | +0.781% |
| 2026-09-28 | 16.82 | 16.94 | 16.63 | 16.68 | -0.744% | 76,114 | +0.630% |
| 2026-09-25 | 16.87 | 16.96 | 16.75 | 16.80 | -0.835% | 62,035 | -0.119% |
| 2026-09-24 | 16.92 | 17.18 | 16.91 | 16.94 | -0.227% | 59,509 | -0.953% |
| 2026-09-23 | 17.25 | 17.30 | 16.95 | 16.98 | -1.020% | 31,831 | -1.178% |
| 2026-09-22 | 17.23 | 17.32 | 17.10 | 17.16 | -0.437% | 35,450 | -2.186% |
| 2026-09-21 | 17.12 | 17.28 | 17.10 | 17.23 | +0.107% | 23,512 | -2.613% |
| 2026-09-18 | 17.41 | 17.41 | 17.19 | 17.21 | -0.018% | 18,516 | -2.509% |
| 2026-09-17 | 17.41 | 17.41 | 17.16 | 17.21 | +0.169% | 20,860 | -2.527% |
| 2026-09-16 | 17.18 | 17.33 | 17.17 | 17.19 | +0.063% | 24,485 | -2.362% |
| 2026-09-15 | 17.18 | 17.30 | 17.13 | 17.18 | -0.232% | 11,624 | -2.300% |
| 2026-09-14 | 17.18 | 17.28 | 17.13 | 17.21 | -0.029% | 30,856 | -2.527% |
| 2026-09-11 | 17.25 | 17.32 | 17.18 | 17.22 | +0.028% | 20,980 | -2.555% |
| 2026-09-10 | 17.26 | 17.26 | 17.19 | 17.22 | -0.404% | 61,550 | -2.528% |
| 2026-09-09 | 17.27 | 17.33 | 17.26 | 17.29 | -0.087% | 18,776 | -2.922% |
| 2026-09-08 | 17.35 | 17.40 | 17.26 | 17.30 | -0.632% | 44,629 | -3.006% |
| 2026-09-04 | 17.51 | 17.55 | 17.38 | 17.41 | -0.057% | 11,951 | -3.619% |
| 2026-09-03 | 17.45 | 17.54 | 17.39 | 17.42 | 0.000% | 33,203 | -3.674% |
| 2026-09-02 | 17.43 | 17.51 | 17.40 | 17.42 | -0.115% | 18,531 | -3.674% |
| 2026-09-01 | 17.53 | 17.58 | 17.42 | 17.44 | -0.343% | 18,092 | -3.784% |
| 2026-08-31 | 17.52 | 17.65 | 17.45 | 17.50 | +0.195% | 42,747 | -4.114% |
| 2026-08-28 | 17.45 | 17.62 | 17.42 | 17.47 | -0.818% | 31,300 | -3.928% |
| 2026-08-27 | 17.65 | 17.65 | 17.52 | 17.61 | +0.456% | 26,463 | -4.713% |
| 2026-08-26 | 17.65 | 17.65 | 17.47 | 17.53 | +0.029% | 19,318 | -4.278% |
| 2026-08-25 | 17.47 | 17.56 | 17.47 | 17.52 | +0.487% | 12,892 | -4.251% |
| 2026-08-24 | 17.53 | 17.55 | 17.39 | 17.44 | +0.115% | 33,801 | -3.784% |
| 2026-08-21 | 17.45 | 17.63 | 17.42 | 17.42 | -0.458% | 29,167 | -3.674% |
| 2026-08-20 | 17.57 | 17.65 | 17.46 | 17.50 | -0.511% | 24,402 | -4.115% |
| 2026-08-19 | 17.65 | 17.65 | 17.58 | 17.59 | +0.001% | 11,694 | -4.605% |
| 2026-08-18 | 17.61 | 17.65 | 17.55 | 17.59 | -0.341% | 12,263 | -4.604% |
| 2026-08-17 | 17.75 | 17.75 | 17.60 | 17.65 | -0.152% | 48,331 | -4.929% |
| 2026-08-14 | 17.66 | 17.68 | 17.65 | 17.68 | +0.181% | 18,316 | -5.074% |
| 2026-08-13 | 17.60 | 17.75 | 17.60 | 17.64 | +0.057% | 26,539 | -4.902% |
| 2026-08-12 | 17.66 | 17.70 | 17.61 | 17.64 | +0.199% | 13,524 | -4.848% |
| 2026-08-11 | 17.50 | 17.76 | 17.50 | 17.60 | +0.028% | 28,700 | -4.659% |
| 2026-08-10 | 17.57 | 17.62 | 17.55 | 17.59 | -0.131% | 31,781 | -4.632% |
| 2026-08-07 | 17.73 | 17.79 | 17.50 | 17.62 | +0.418% | 28,995 | -4.756% |
| 2026-08-06 | 17.72 | 17.75 | 17.51 | 17.54 | -0.653% | 29,052 | -4.358% |
| 2026-08-05 | 17.75 | 17.80 | 17.59 | 17.66 | -0.442% | 34,379 | -4.983% |
| 2026-08-04 | 17.66 | 17.80 | 17.60 | 17.74 | +0.501% | 19,922 | -5.403% |
| 2026-08-03 | 17.55 | 17.86 | 17.54 | 17.65 | +0.113% | 65,673 | -4.929% |
| 2026-07-31 | 17.54 | 17.78 | 17.53 | 17.63 | +0.513% | 47,575 | -4.821% |
| 2026-07-30 | 17.61 | 17.66 | 17.52 | 17.54 | -0.284% | 31,527 | -4.333% |
| 2026-07-29 | 17.52 | 17.65 | 17.50 | 17.59 | -0.283% | 55,001 | -4.605% |
| 2026-07-28 | 17.58 | 17.78 | 17.51 | 17.64 | +0.513% | 67,097 | -4.875% |
| 2026-07-27 | 17.72 | 17.72 | 17.53 | 17.55 | -0.847% | 46,734 | -4.387% |
| 2026-07-24 | 17.64 | 17.70 | 17.53 | 17.70 | +0.855% | 31,353 | -5.198% |
| 2026-07-23 | 17.51 | 17.61 | 17.50 | 17.55 | -0.284% | 45,242 | -4.387% |
| 2026-07-22 | 17.76 | 17.76 | 17.60 | 17.60 | 0.000% | 21,727 | -4.659% |
| 2026-07-21 | 17.71 | 17.75 | 17.56 | 17.60 | -0.340% | 64,232 | -4.659% |
| 2026-07-20 | 17.73 | 17.90 | 17.52 | 17.66 | -1.330% | 103,731 | -4.983% |
| 2026-07-17 | 17.76 | 17.90 | 17.76 | 17.90 | +0.720% | 19,503 | -6.247% |
| 2026-07-16 | 17.80 | 17.90 | 17.75 | 17.77 | 0.000% | 47,598 | -5.571% |
| 2026-07-15 | 17.75 | 17.84 | 17.71 | 17.77 | -0.028% | 24,478 | -5.571% |
| 2026-07-14 | 17.72 | 17.85 | 17.66 | 17.77 | +0.537% | 29,100 | -5.597% |
| 2026-07-13 | 17.75 | 17.86 | 17.65 | 17.68 | -0.394% | 15,744 | -5.090% |
| 2026-07-10 | 17.70 | 17.90 | 17.70 | 17.75 | +0.453% | 20,146 | -5.465% |
| 2026-07-09 | 17.61 | 17.77 | 17.61 | 17.67 | +0.113% | 9,217 | -5.037% |
| 2026-07-08 | 17.73 | 17.79 | 17.60 | 17.65 | -0.507% | 76,745 | -4.929% |
| 2026-07-07 | 17.69 | 17.82 | 17.63 | 17.74 | +0.056% | 25,152 | -5.411% |
| 2026-07-06 | 17.78 | 17.78 | 17.72 | 17.73 | +0.056% | 19,871 | -5.358% |
| 2026-07-02 | 17.66 | 17.73 | 17.49 | 17.72 | +1.199% | 21,412 | -5.305% |
| 2026-07-01 | 17.74 | 17.75 | 17.47 | 17.51 | +0.632% | 16,504 | -4.169% |
| 2026-06-30 | 17.50 | 17.66 | 17.32 | 17.40 | -0.855% | 30,006 | -3.563% |
| 2026-06-29 | 17.82 | 17.82 | 17.46 | 17.55 | +0.400% | 25,363 | -4.387% |
| 2026-06-26 | 17.50 | 17.59 | 17.37 | 17.48 | +0.356% | 20,462 | -4.005% |
| 2026-06-25 | 17.75 | 17.75 | 17.36 | 17.42 | -0.126% | 44,550 | -3.663% |
| 2026-06-24 | 17.53 | 17.66 | 17.44 | 17.44 | -0.683% | 34,548 | -3.784% |
| 2026-06-23 | 17.69 | 17.85 | 17.53 | 17.56 | -0.538% | 24,154 | -4.442% |
| 2026-06-22 | 17.70 | 17.80 | 17.58 | 17.66 | -0.815% | 22,034 | -4.956% |
| 2026-06-18 | 17.84 | 17.90 | 17.72 | 17.80 | +0.057% | 13,058 | -5.731% |
| 2026-06-17 | 17.74 | 17.90 | 17.65 | 17.79 | +0.225% | 23,653 | -5.677% |
| 2026-06-16 | 17.74 | 17.80 | 17.67 | 17.75 | +0.339% | 25,205 | -5.465% |
| 2026-06-15 | 17.74 | 17.74 | 17.65 | 17.69 | +0.454% | 26,052 | -5.144% |
| 2026-06-12 | 17.51 | 17.74 | 17.51 | 17.61 | -0.170% | 19,822 | -4.713% |
| 2026-06-11 | 17.65 | 17.70 | 17.57 | 17.64 | +0.284% | 35,276 | -4.875% |
| 2026-06-10 | 17.55 | 17.73 | 17.55 | 17.59 | -0.057% | 21,746 | -4.605% |
| 2026-06-09 | 17.74 | 17.74 | 17.51 | 17.60 | +0.228% | 34,018 | -4.659% |
| 2026-06-08 | 17.55 | 17.74 | 17.45 | 17.56 | -0.227% | 55,321 | -4.442% |
| 2026-06-05 | 17.60 | 17.74 | 17.52 | 17.60 | 0.000% | 24,982 | -4.659% |
| 2026-06-04 | 17.64 | 17.71 | 17.55 | 17.60 | +0.285% | 14,388 | -4.659% |
| 2026-06-03 | 17.54 | 17.70 | 17.50 | 17.55 | -0.222% | 19,278 | -4.387% |
| 2026-06-02 | 17.62 | 17.76 | 17.52 | 17.59 | +0.051% | 18,912 | -4.599% |
| 2026-06-01 | 17.42 | 17.67 | 17.41 | 17.58 | +0.228% | 56,632 | -4.551% |
| 2026-05-29 | 17.54 | 17.77 | 17.50 | 17.54 | -0.228% | 63,802 | -4.333% |
| 2026-05-28 | 17.66 | 17.75 | 17.47 | 17.58 | 0.000% | 34,602 | -4.551% |
| 2026-05-27 | 17.75 | 17.75 | 17.54 | 17.58 | -1.014% | 31,779 | -4.551% |
| 2026-05-26 | 17.52 | 17.76 | 17.46 | 17.76 | +1.445% | 40,360 | -5.518% |
| 2026-05-22 | 17.90 | 17.90 | 17.50 | 17.51 | +0.040% | 29,479 | -4.153% |
| 2026-05-21 | 17.57 | 17.70 | 17.42 | 17.50 | -1.130% | 49,598 | -4.114% |
| 2026-05-20 | 17.82 | 17.82 | 17.41 | 17.70 | +0.568% | 92,226 | -5.198% |
| 2026-05-19 | 17.56 | 17.85 | 17.56 | 17.60 | -0.509% | 26,368 | -4.659% |
| 2026-05-18 | 17.90 | 17.95 | 17.67 | 17.69 | -0.506% | 74,148 | -5.144% |
| 2026-05-15 | 17.82 | 17.91 | 17.78 | 17.78 | -0.754% | 12,294 | -5.624% |
| 2026-05-14 | 17.90 | 18.00 | 17.84 | 17.91 | -0.028% | 17,560 | -6.335% |
| 2026-05-13 | 17.98 | 17.98 | 17.82 | 17.92 | -0.100% | 18,500 | -6.362% |
| 2026-05-12 | 17.91 | 17.98 | 17.86 | 17.94 | -0.122% | 25,398 | -6.456% |
| 2026-05-11 | 17.91 | 17.99 | 17.91 | 17.96 | +0.223% | 44,475 | -6.570% |
| 2026-05-08 | 17.95 | 17.95 | 17.87 | 17.92 | +0.319% | 30,985 | -6.362% |
| 2026-05-07 | 17.83 | 17.90 | 17.83 | 17.86 | -0.123% | 17,419 | -6.063% |
| 2026-05-06 | 17.97 | 17.98 | 17.81 | 17.89 | +0.140% | 42,437 | -6.178% |
| 2026-05-05 | 17.90 | 17.90 | 17.69 | 17.86 | +0.298% | 20,165 | -6.047% |
| 2026-05-04 | 17.83 | 17.90 | 17.75 | 17.81 | -0.165% | 11,792 | -5.767% |
| 2026-05-01 | 17.90 | 17.90 | 17.84 | 17.84 | -0.021% | 16,746 | -5.923% |
| 2026-04-30 | 17.62 | 17.89 | 17.62 | 17.84 | +0.627% | 44,822 | -5.943% |
| 2026-04-29 | 17.89 | 17.90 | 17.61 | 17.73 | -0.286% | 57,088 | -5.354% |
| 2026-04-28 | 17.89 | 17.89 | 17.70 | 17.78 | -0.615% | 26,204 | -5.624% |
| 2026-04-27 | 17.90 | 17.90 | 17.73 | 17.89 | +0.506% | 23,611 | -6.205% |
| 2026-04-24 | 17.80 | 17.90 | 17.60 | 17.80 | +0.112% | 56,636 | -5.730% |
| 2026-04-23 | 17.63 | 17.80 | 17.62 | 17.78 | +0.170% | 33,147 | -5.625% |
| 2026-04-22 | 17.62 | 17.80 | 17.50 | 17.75 | +0.681% | 19,438 | -5.465% |
| 2026-04-21 | 17.75 | 17.87 | 17.63 | 17.63 | -0.676% | 31,365 | -4.821% |
| 2026-04-20 | 17.80 | 17.85 | 17.74 | 17.75 | -0.810% | 33,255 | -5.465% |
| 2026-04-17 | 17.96 | 17.96 | 17.80 | 17.89 | +0.421% | 57,863 | -6.231% |
| 2026-04-16 | 17.90 | 18.00 | 17.73 | 17.82 | +0.678% | 37,345 | -5.836% |
| 2026-04-15 | 17.65 | 17.91 | 17.65 | 17.70 | -0.113% | 37,149 | -5.198% |
| 2026-04-14 | 17.62 | 17.80 | 17.61 | 17.72 | +0.170% | 16,601 | -5.305% |
| 2026-04-13 | 17.64 | 17.79 | 17.52 | 17.69 | +0.626% | 155,457 | -5.144% |
| 2026-04-10 | 17.45 | 17.77 | 17.45 | 17.58 | +0.457% | 12,652 | -4.551% |
| 2026-04-09 | 17.35 | 17.59 | 17.35 | 17.50 | +0.633% | 54,225 | -4.114% |
| 2026-04-08 | 17.35 | 17.45 | 17.27 | 17.39 | +0.753% | 26,430 | -3.508% |
| 2026-04-07 | 17.27 | 17.35 | 17.20 | 17.26 | -0.519% | 40,628 | -2.781% |
| 2026-04-06 | 17.25 | 17.35 | 17.16 | 17.35 | +0.580% | 52,167 | -3.285% |
| 2026-04-02 | 17.05 | 17.27 | 17.05 | 17.25 | +0.116% | 46,294 | -2.725% |
| 2026-04-01 | 17.24 | 17.25 | 17.11 | 17.23 | -0.174% | 44,759 | -2.612% |
| 2026-03-31 | 17.29 | 17.29 | 17.13 | 17.26 | +0.641% | 28,865 | -2.781% |
| 2026-03-30 | 17.28 | 17.30 | 17.14 | 17.15 | -0.291% | 84,005 | -2.157% |
| 2026-03-27 | 17.25 | 17.37 | 17.20 | 17.20 | -0.348% | 27,785 | -2.442% |
| 2026-03-26 | 17.50 | 17.50 | 17.21 | 17.26 | -1.371% | 61,756 | -2.781% |
| 2026-03-25 | 17.45 | 17.50 | 17.25 | 17.50 | +1.332% | 43,196 | -4.114% |
| 2026-03-24 | 17.40 | 17.47 | 17.20 | 17.27 | -0.747% | 38,645 | -2.837% |
| 2026-03-23 | 17.27 | 17.49 | 17.16 | 17.40 | +1.163% | 58,786 | -3.563% |
| 2026-03-20 | 17.50 | 17.50 | 17.20 | 17.20 | -1.994% | 51,175 | -2.442% |
| 2026-03-19 | 17.57 | 17.69 | 17.55 | 17.55 | -0.171% | 72,510 | -4.387% |
| 2026-03-18 | 17.75 | 17.88 | 17.58 | 17.58 | -1.513% | 50,763 | -4.551% |
| 2026-03-17 | 17.75 | 17.85 | 17.65 | 17.85 | +1.168% | 29,002 | -5.994% |
| 2026-03-16 | 17.72 | 17.93 | 17.64 | 17.64 | +0.023% | 40,752 | -4.897% |
| 2026-03-13 | 17.69 | 17.84 | 17.64 | 17.64 | -0.283% | 31,570 | -4.875% |
| 2026-03-12 | 17.70 | 17.84 | 17.69 | 17.69 | -0.113% | 29,377 | -5.144% |
| 2026-03-11 | 17.88 | 17.88 | 17.71 | 17.71 | -0.394% | 14,844 | -5.251% |
| 2026-03-10 | 17.90 | 17.90 | 17.76 | 17.78 | +0.113% | 19,416 | -5.624% |
| 2026-03-09 | 17.79 | 17.88 | 17.76 | 17.76 | -0.504% | 73,230 | -5.518% |
| 2026-03-06 | 17.88 | 17.95 | 17.80 | 17.85 | -0.302% | 21,742 | -5.994% |
| 2026-03-05 | 17.99 | 18.01 | 17.78 | 17.90 | -0.228% | 67,870 | -6.278% |
| 2026-03-04 | 17.88 | 18.00 | 17.81 | 17.95 | +0.871% | 44,693 | -6.492% |
| 2026-03-03 | 17.81 | 17.92 | 17.77 | 17.79 | -0.112% | 50,294 | -5.677% |
| 2026-03-02 | 17.90 | 18.09 | 17.80 | 17.81 | -0.336% | 53,856 | -5.783% |
| 2026-02-27 | 18.20 | 18.22 | 17.87 | 17.87 | -1.759% | 76,686 | -6.100% |
| 2026-02-26 | 18.31 | 18.31 | 18.09 | 18.19 | +0.553% | 27,705 | -7.752% |
| 2026-02-25 | 18.15 | 18.20 | 18.06 | 18.09 | -0.331% | 27,049 | -7.242% |
| 2026-02-24 | 18.20 | 18.20 | 18.02 | 18.15 | +0.069% | 82,652 | -7.548% |
| 2026-02-23 | 18.10 | 18.21 | 18.00 | 18.14 | -0.201% | 146,662 | -7.484% |
| 2026-02-20 | 18.19 | 18.27 | 18.10 | 18.17 | -0.689% | 105,080 | -7.670% |
| 2026-02-19 | 18.23 | 18.32 | 18.22 | 18.30 | +0.384% | 26,150 | -8.306% |
| 2026-02-18 | 18.27 | 18.35 | 18.15 | 18.23 | -0.246% | 46,441 | -7.954% |
| 2026-02-17 | 18.22 | 18.27 | 18.12 | 18.27 | +0.633% | 49,381 | -8.181% |
| 2026-02-13 | 18.11 | 18.22 | 18.10 | 18.16 | 0.000% | 62,496 | -7.599% |
| 2026-02-12 | 18.12 | 18.26 | 18.10 | 18.16 | +0.132% | 67,874 | -7.599% |
| 2026-02-11 | 18.23 | 18.26 | 18.07 | 18.14 | -0.324% | 63,245 | -7.477% |
| 2026-02-10 | 18.23 | 18.24 | 18.15 | 18.20 | +0.220% | 34,757 | -7.777% |
| 2026-02-09 | 18.03 | 18.19 | 18.03 | 18.16 | +0.282% | 32,729 | -7.574% |
| 2026-02-06 | 18.17 | 18.20 | 18.06 | 18.10 | -0.308% | 42,900 | -7.313% |
| 2026-02-05 | 18.19 | 18.20 | 18.12 | 18.16 | +0.055% | 30,571 | -7.599% |
| 2026-02-04 | 18.15 | 18.29 | 18.13 | 18.15 | -0.110% | 26,053 | -7.548% |
| 2026-02-03 | 18.26 | 18.26 | 18.16 | 18.17 | -0.165% | 43,011 | -7.650% |
| 2026-02-02 | 18.24 | 18.32 | 18.20 | 18.20 | 0.000% | 19,981 | -7.802% |
| 2026-01-30 | 18.23 | 18.28 | 18.20 | 18.20 | -0.165% | 40,767 | -7.802% |
| 2026-01-29 | 18.27 | 18.30 | 18.20 | 18.23 | -0.219% | 34,627 | -7.954% |
| 2026-01-28 | 18.25 | 18.30 | 18.23 | 18.27 | +0.143% | 27,335 | -8.155% |
| 2026-01-27 | 18.30 | 18.34 | 18.21 | 18.24 | +0.022% | 77,367 | -8.025% |
| 2026-01-26 | 18.10 | 18.32 | 18.10 | 18.24 | +0.662% | 58,547 | -8.004% |
| 2026-01-23 | 18.15 | 18.15 | 18.05 | 18.12 | 0.000% | 28,681 | -7.395% |
| 2026-01-22 | 18.13 | 18.25 | 18.05 | 18.12 | -0.440% | 54,157 | -7.395% |
| 2026-01-21 | 18.18 | 18.23 | 18.02 | 18.20 | +0.831% | 80,339 | -7.802% |
| 2026-01-20 | 18.17 | 18.21 | 18.02 | 18.05 | -1.581% | 38,380 | -7.036% |
| 2026-01-16 | 18.33 | 18.34 | 18.29 | 18.34 | +0.493% | 25,791 | -8.506% |
| 2026-01-15 | 18.30 | 18.30 | 18.20 | 18.25 | +0.275% | 28,773 | -8.055% |
| 2026-01-14 | 18.24 | 18.34 | 18.18 | 18.20 | -0.110% | 23,474 | -7.802% |
| 2026-01-13 | 18.25 | 18.29 | 18.11 | 18.22 | -0.464% | 29,415 | -7.903% |
| 2026-01-12 | 18.20 | 18.31 | 18.13 | 18.30 | +0.588% | 23,358 | -8.331% |
| 2026-01-09 | 18.17 | 18.20 | 18.11 | 18.20 | +0.292% | 34,099 | -7.792% |
| 2026-01-08 | 18.11 | 18.16 | 18.02 | 18.14 | +0.526% | 19,881 | -7.523% |
| 2026-01-07 | 18.10 | 18.10 | 18.00 | 18.05 | +0.155% | 22,001 | -7.036% |
| 2026-01-06 | 18.12 | 18.13 | 17.99 | 18.02 | -0.348% | 99,662 | -6.892% |
| 2026-01-05 | 18.17 | 18.17 | 18.05 | 18.08 | -0.468% | 32,344 | -7.215% |
| 2026-01-02 | 18.01 | 18.17 | 18.01 | 18.17 | +0.832% | 47,355 | -7.650% |
| 2025-12-31 | 18.04 | 18.10 | 17.97 | 18.02 | -0.442% | 35,845 | -6.881% |
| 2025-12-30 | 18.25 | 18.25 | 18.00 | 18.10 | +0.138% | 87,182 | -7.293% |
| 2025-12-29 | 18.13 | 18.23 | 18.04 | 18.07 | -0.413% | 35,640 | -7.165% |
| 2025-12-26 | 18.21 | 18.21 | 18.08 | 18.15 | +0.193% | 34,318 | -7.548% |
| 2025-12-24 | 18.22 | 18.22 | 18.08 | 18.11 | +0.077% | 10,906 | -7.370% |
| 2025-12-23 | 18.17 | 18.21 | 18.08 | 18.10 | -0.325% | 17,455 | -7.298% |
| 2025-12-22 | 18.29 | 18.29 | 18.04 | 18.16 | -0.732% | 39,253 | -7.599% |
| 2025-12-19 | 18.36 | 18.37 | 18.28 | 18.29 | -0.033% | 35,436 | -8.276% |
| 2025-12-18 | 18.30 | 18.37 | 18.25 | 18.30 | +0.549% | 39,580 | -8.306% |
| 2025-12-17 | 18.22 | 18.30 | 18.20 | 18.20 | -0.274% | 21,295 | -7.802% |
| 2025-12-16 | 18.23 | 18.31 | 18.16 | 18.25 | +0.496% | 28,876 | -8.055% |
| 2025-12-15 | 18.14 | 18.25 | 18.14 | 18.16 | +0.088% | 26,092 | -7.599% |
| 2025-12-12 | 18.28 | 18.28 | 18.10 | 18.14 | -0.165% | 17,317 | -7.518% |
| 2025-12-11 | 18.10 | 18.23 | 18.08 | 18.17 | +0.298% | 32,569 | -7.670% |
| 2025-12-10 | 18.22 | 18.22 | 18.07 | 18.12 | -0.110% | 26,852 | -7.395% |
| 2025-12-09 | 18.09 | 18.21 | 18.07 | 18.14 | -0.055% | 17,710 | -7.497% |
| 2025-12-08 | 18.11 | 18.21 | 18.07 | 18.15 | -0.275% | 26,128 | -7.548% |
| 2025-12-05 | 18.10 | 18.20 | 18.03 | 18.20 | +0.943% | 28,214 | -7.802% |
| 2025-12-04 | 18.02 | 18.14 | 18.02 | 18.03 | -0.442% | 17,367 | -6.933% |
| 2025-12-03 | 18.13 | 18.13 | 18.07 | 18.11 | +0.166% | 20,854 | -7.344% |
| 2025-12-02 | 18.10 | 18.10 | 18.00 | 18.08 | +0.222% | 26,995 | -7.190% |
| 2025-12-01 | 18.00 | 18.12 | 18.00 | 18.04 | +0.111% | 32,087 | -6.984% |
| 2025-11-28 | 18.14 | 18.14 | 18.00 | 18.02 | -0.277% | 16,749 | -6.881% |
| 2025-11-26 | 17.97 | 18.16 | 17.97 | 18.07 | +0.300% | 35,116 | -7.139% |
| 2025-11-25 | 17.88 | 18.09 | 17.88 | 18.02 | +0.312% | 16,462 | -6.861% |
| 2025-11-24 | 17.92 | 18.06 | 17.82 | 17.96 | +0.335% | 23,770 | -6.570% |
| 2025-11-21 | 18.00 | 18.00 | 17.75 | 17.90 | +0.393% | 28,433 | -6.257% |
| 2025-11-20 | 18.14 | 18.14 | 17.75 | 17.83 | -1.389% | 107,065 | -5.889% |
| 2025-11-19 | 18.20 | 18.20 | 18.08 | 18.08 | -0.269% | 17,796 | -7.196% |
| 2025-11-18 | 18.11 | 18.28 | 18.11 | 18.13 | -0.385% | 18,024 | -7.446% |
| 2025-11-17 | 18.34 | 18.42 | 18.18 | 18.20 | -0.601% | 27,085 | -7.802% |
| 2025-11-14 | 18.42 | 18.45 | 18.26 | 18.31 | +0.164% | 12,913 | -8.356% |
| 2025-11-13 | 18.43 | 18.43 | 18.26 | 18.28 | -0.728% | 17,843 | -8.206% |
| 2025-11-12 | 18.43 | 18.52 | 18.40 | 18.41 | -0.033% | 31,123 | -8.874% |
| 2025-11-11 | 18.29 | 19.00 | 18.29 | 18.42 | +0.381% | 38,830 | -8.903% |
| 2025-11-10 | 18.58 | 18.58 | 18.31 | 18.35 | +0.383% | 43,192 | -8.556% |
| 2025-11-07 | 18.33 | 18.44 | 18.26 | 18.28 | -0.186% | 13,214 | -8.206% |
| 2025-11-06 | 18.30 | 18.52 | 18.23 | 18.31 | -0.169% | 20,729 | -8.376% |
| 2025-11-05 | 18.34 | 18.46 | 18.30 | 18.34 | +0.554% | 52,748 | -8.531% |
| 2025-11-04 | 18.33 | 18.43 | 18.21 | 18.24 | -0.594% | 25,430 | -8.025% |
| 2025-11-03 | 18.40 | 18.54 | 18.29 | 18.35 | -0.277% | 139,763 | -8.571% |
| 2025-10-31 | 18.63 | 18.63 | 18.40 | 18.40 | -0.626% | 19,404 | -8.824% |
| 2025-10-30 | 18.58 | 18.63 | 18.45 | 18.52 | -0.481% | 14,561 | -9.395% |
| 2025-10-29 | 18.64 | 18.66 | 18.52 | 18.61 | -0.056% | 18,780 | -9.831% |
| 2025-10-28 | 18.62 | 18.67 | 18.53 | 18.62 | +0.108% | 35,797 | -9.882% |
| 2025-10-27 | 18.65 | 18.68 | 18.50 | 18.60 | +0.324% | 23,310 | -9.785% |
| 2025-10-24 | 18.52 | 18.60 | 18.42 | 18.54 | +0.270% | 51,038 | -9.493% |
| 2025-10-23 | 18.50 | 18.55 | 18.49 | 18.49 | -0.216% | 5,823 | -9.248% |
| 2025-10-22 | 18.39 | 18.58 | 18.38 | 18.53 | +0.271% | 23,779 | -9.444% |
| 2025-10-21 | 18.60 | 18.65 | 18.38 | 18.48 | -0.291% | 55,245 | -9.199% |
| 2025-10-20 | 18.61 | 18.62 | 18.48 | 18.53 | -0.384% | 41,755 | -9.464% |
| 2025-10-17 | 18.51 | 18.69 | 18.51 | 18.61 | -0.239% | 5,475 | -9.811% |
| 2025-10-16 | 18.64 | 18.70 | 18.49 | 18.65 | +0.323% | 43,711 | -10.027% |
| 2025-10-15 | 18.59 | 18.68 | 18.41 | 18.59 | 0.000% | 52,750 | -9.736% |
| 2025-10-14 | 18.62 | 18.64 | 18.41 | 18.59 | +0.108% | 51,963 | -9.736% |
| 2025-10-13 | 18.65 | 18.69 | 18.50 | 18.57 | +0.705% | 29,517 | -9.639% |
| 2025-10-10 | 18.25 | 18.76 | 18.18 | 18.44 | -0.860% | 33,108 | -9.002% |
| 2025-10-09 | 18.80 | 18.80 | 18.50 | 18.60 | -0.800% | 14,563 | -9.785% |
| 2025-10-08 | 18.72 | 18.90 | 18.70 | 18.75 | -0.322% | 8,623 | -10.507% |
| 2025-10-07 | 18.86 | 18.90 | 18.73 | 18.81 | -0.262% | 25,060 | -10.795% |
| 2025-10-06 | 18.88 | 18.91 | 18.80 | 18.86 | 0.000% | 17,235 | -11.029% |
| 2025-10-03 | 18.81 | 18.93 | 18.80 | 18.86 | +0.106% | 38,383 | -11.029% |
| 2025-10-02 | 18.93 | 18.95 | 18.82 | 18.84 | -0.317% | 18,410 | -10.934% |
| 2025-10-01 | 18.75 | 18.90 | 18.60 | 18.90 | +1.070% | 92,844 | -11.217% |
| 2025-09-30 | 18.81 | 18.81 | 18.62 | 18.70 | -0.690% | 10,091 | -10.267% |
| 2025-09-29 | 18.85 | 18.88 | 18.57 | 18.83 | +0.480% | 36,017 | -10.887% |
| 2025-09-26 | 18.66 | 18.89 | 18.57 | 18.74 | +0.429% | 21,336 | -10.459% |
| 2025-09-25 | 18.74 | 18.83 | 18.63 | 18.66 | -0.903% | 41,297 | -10.075% |
| 2025-09-24 | 18.75 | 18.84 | 18.60 | 18.83 | +0.013% | 38,180 | -10.887% |
| 2025-09-23 | 18.87 | 18.98 | 18.72 | 18.83 | -0.960% | 33,014 | -10.875% |
| 2025-09-22 | 19.15 | 19.15 | 18.79 | 19.01 | -0.734% | 65,292 | -11.731% |
| 2025-09-19 | 19.12 | 19.21 | 19.06 | 19.15 | +0.212% | 27,166 | -12.378% |
| 2025-09-18 | 19.13 | 19.23 | 19.11 | 19.11 | -0.624% | 33,320 | -12.193% |
| 2025-09-17 | 19.27 | 19.27 | 19.06 | 19.23 | +0.261% | 31,739 | -12.741% |
| 2025-09-16 | 19.15 | 19.18 | 19.04 | 19.18 | +0.366% | 32,006 | -12.513% |
| 2025-09-15 | 19.14 | 19.17 | 19.03 | 19.11 | +0.336% | 35,842 | -12.193% |
| 2025-09-12 | 19.09 | 19.13 | 19.01 | 19.05 | -0.335% | 10,005 | -11.898% |
| 2025-09-11 | 18.90 | 19.11 | 18.84 | 19.11 | +1.326% | 51,024 | -12.193% |
| 2025-09-10 | 18.84 | 18.97 | 18.75 | 18.86 | +0.106% | 21,935 | -11.029% |
| 2025-09-09 | 18.68 | 18.90 | 18.68 | 18.84 | -0.106% | 36,537 | -10.934% |
| 2025-09-08 | 18.75 | 18.92 | 18.75 | 18.86 | +0.694% | 52,885 | -11.029% |
| 2025-09-05 | 18.64 | 18.73 | 18.59 | 18.73 | +0.731% | 32,895 | -10.411% |
| 2025-09-04 | 18.51 | 18.60 | 18.51 | 18.59 | +0.562% | 33,221 | -9.756% |
| 2025-09-03 | 18.39 | 18.62 | 18.39 | 18.49 | +0.489% | 19,801 | -9.248% |
| 2025-09-02 | 18.30 | 18.61 | 18.30 | 18.40 | 0.000% | 69,833 | -8.804% |
| 2025-08-29 | 18.68 | 18.68 | 18.35 | 18.40 | -1.446% | 27,286 | -8.804% |
| 2025-08-28 | 18.70 | 18.76 | 18.64 | 18.67 | +0.376% | 29,621 | -10.123% |
| 2025-08-27 | 18.58 | 18.66 | 18.55 | 18.60 | -0.215% | 22,842 | -9.785% |
| 2025-08-26 | 18.68 | 18.83 | 18.59 | 18.64 | -0.161% | 25,153 | -9.979% |
| 2025-08-25 | 18.60 | 18.68 | 18.57 | 18.67 | +0.376% | 26,204 | -10.123% |
| 2025-08-22 | 18.60 | 18.70 | 18.55 | 18.60 | +0.324% | 24,352 | -9.785% |
| 2025-08-21 | 18.45 | 18.56 | 18.45 | 18.54 | +0.379% | 33,049 | -9.493% |
| 2025-08-20 | 18.56 | 18.65 | 18.39 | 18.47 | -0.912% | 83,067 | -9.150% |
| 2025-08-19 | 18.60 | 18.66 | 18.52 | 18.64 | +0.269% | 18,794 | -9.979% |
| 2025-08-18 | 18.65 | 18.65 | 18.52 | 18.59 | +0.486% | 36,792 | -9.736% |
| 2025-08-15 | 18.48 | 18.60 | 18.47 | 18.50 | -0.191% | 12,972 | -9.297% |
| 2025-08-14 | 18.53 | 18.57 | 18.40 | 18.54 | -0.186% | 48,919 | -9.471% |
| 2025-08-13 | 18.49 | 18.58 | 18.40 | 18.57 | +0.814% | 74,116 | -9.639% |
| 2025-08-12 | 18.40 | 18.50 | 18.40 | 18.42 | -0.054% | 39,950 | -8.903% |
| 2025-08-11 | 18.50 | 18.50 | 18.36 | 18.43 | -0.163% | 15,510 | -8.953% |
| 2025-08-08 | 18.48 | 18.49 | 18.40 | 18.46 | +0.195% | 19,593 | -9.101% |
| 2025-08-07 | 18.45 | 18.50 | 18.40 | 18.42 | -0.108% | 12,869 | -8.923% |
| 2025-08-06 | 18.41 | 18.49 | 18.36 | 18.44 | +0.185% | 13,869 | -9.022% |
| 2025-08-05 | 18.49 | 18.49 | 18.38 | 18.41 | +0.109% | 16,121 | -8.854% |
| 2025-08-04 | 18.26 | 18.46 | 18.26 | 18.39 | +0.822% | 32,079 | -8.755% |
| 2025-08-01 | 18.24 | 18.30 | 18.22 | 18.24 | -0.290% | 33,138 | -8.004% |
| 2025-07-31 | 18.15 | 18.29 | 18.15 | 18.29 | +0.749% | 34,159 | -8.271% |
| 2025-07-30 | 18.24 | 18.26 | 18.14 | 18.16 | -0.400% | 45,838 | -7.584% |
| 2025-07-29 | 18.20 | 18.28 | 18.15 | 18.23 | +0.275% | 21,436 | -7.954% |
| 2025-07-28 | 18.13 | 18.27 | 18.13 | 18.18 | -0.220% | 25,564 | -7.701% |
| 2025-07-25 | 18.24 | 18.24 | 18.11 | 18.22 | +0.386% | 27,498 | -7.903% |
| 2025-07-24 | 18.25 | 18.30 | 18.15 | 18.15 | -0.165% | 28,966 | -7.548% |
| 2025-07-23 | 18.17 | 18.18 | 18.13 | 18.18 | +0.442% | 6,530 | -7.701% |
| 2025-07-22 | 18.14 | 18.19 | 17.97 | 18.10 | -0.341% | 16,565 | -7.293% |
| 2025-07-21 | 18.20 | 18.26 | 18.08 | 18.16 | -0.754% | 17,725 | -7.609% |
| 2025-07-18 | 18.31 | 18.31 | 18.04 | 18.30 | +0.274% | 10,245 | -8.306% |
| 2025-07-17 | 18.31 | 18.31 | 18.23 | 18.25 | 0.000% | 20,212 | -8.055% |
| 2025-07-16 | 18.14 | 18.25 | 18.05 | 18.25 | +0.606% | 23,859 | -8.055% |
| 2025-07-15 | 18.10 | 18.21 | 18.08 | 18.14 | -0.115% | 22,112 | -7.497% |
| 2025-07-14 | 18.15 | 18.33 | 18.08 | 18.16 | +0.005% | 38,919 | -7.604% |
| 2025-07-11 | 18.08 | 18.38 | 18.08 | 18.16 | -0.384% | 16,909 | -7.599% |
| 2025-07-10 | 18.15 | 18.28 | 18.14 | 18.23 | +0.663% | 46,614 | -7.954% |
| 2025-07-09 | 18.20 | 18.20 | 18.10 | 18.11 | +0.055% | 7,774 | -7.344% |
| 2025-07-08 | 18.05 | 18.19 | 18.00 | 18.10 | +0.500% | 53,518 | -7.293% |
| 2025-07-07 | 18.00 | 18.04 | 17.98 | 18.01 | -0.133% | 32,246 | -6.830% |
| 2025-07-03 | 18.04 | 18.07 | 18.00 | 18.03 | -0.033% | 6,185 | -6.954% |
| 2025-07-02 | 18.00 | 18.05 | 17.87 | 18.04 | +0.390% | 24,445 | -6.984% |
| 2025-07-01 | 17.98 | 18.02 | 17.87 | 17.97 | +0.357% | 25,014 | -6.622% |
| 2025-06-30 | 18.07 | 18.08 | 17.90 | 17.91 | -0.412% | 38,730 | -6.288% |
| 2025-06-27 | 18.36 | 18.36 | 17.95 | 17.98 | +0.056% | 36,419 | -6.674% |
| 2025-06-26 | 17.93 | 18.00 | 17.87 | 17.97 | +0.167% | 19,342 | -6.622% |
| 2025-06-25 | 17.88 | 17.94 | 17.88 | 17.94 | +0.336% | 30,708 | -6.466% |
| 2025-06-24 | 17.87 | 17.99 | 17.87 | 17.88 | +0.112% | 20,061 | -6.152% |
| 2025-06-23 | 17.90 | 17.98 | 17.84 | 17.86 | -0.223% | 14,723 | -6.047% |
| 2025-06-20 | 17.88 | 17.96 | 17.82 | 17.90 | -0.883% | 17,863 | -6.257% |
| 2025-06-18 | 17.99 | 18.10 | 17.95 | 18.06 | +0.497% | 18,398 | -7.084% |
| 2025-06-17 | 17.97 | 17.99 | 17.86 | 17.97 | +0.111% | 14,544 | -6.622% |
| 2025-06-16 | 17.87 | 18.00 | 17.85 | 17.95 | +0.476% | 10,386 | -6.518% |
| 2025-06-13 | 17.99 | 18.00 | 17.81 | 17.86 | -0.695% | 22,228 | -6.073% |
| 2025-06-12 | 17.96 | 18.00 | 17.89 | 17.99 | +0.615% | 29,918 | -6.726% |
| 2025-06-11 | 17.85 | 18.00 | 17.80 | 17.88 | +0.168% | 12,017 | -6.152% |
| 2025-06-10 | 17.83 | 17.85 | 17.80 | 17.85 | +0.281% | 31,462 | -5.994% |
| 2025-06-09 | 17.73 | 17.84 | 17.73 | 17.80 | +0.282% | 33,913 | -5.730% |
| 2025-06-06 | 17.77 | 17.84 | 17.75 | 17.75 | -0.113% | 19,631 | -5.465% |
| 2025-06-05 | 17.75 | 17.85 | 17.75 | 17.77 | +0.226% | 7,028 | -5.571% |
| 2025-06-04 | 17.80 | 17.96 | 17.72 | 17.73 | -0.393% | 17,341 | -5.358% |
| 2025-06-03 | 17.66 | 17.81 | 17.65 | 17.80 | +0.850% | 27,720 | -5.730% |
| 2025-06-02 | 17.82 | 17.83 | 17.63 | 17.65 | -1.189% | 39,970 | -4.929% |
| 2025-05-30 | 17.82 | 17.91 | 17.81 | 17.86 | +0.126% | 11,689 | -6.060% |
| 2025-05-29 | 17.99 | 18.00 | 17.82 | 17.84 | -0.112% | 22,762 | -5.942% |
| 2025-05-28 | 17.97 | 18.00 | 17.83 | 17.86 | +0.224% | 21,836 | -6.047% |
| 2025-05-27 | 17.90 | 18.02 | 17.81 | 17.82 | -0.112% | 39,340 | -5.836% |
| 2025-05-23 | 17.76 | 17.93 | 17.76 | 17.84 | 0.000% | 47,058 | -5.942% |
| 2025-05-22 | 17.85 | 17.92 | 17.79 | 17.84 | -1.054% | 56,900 | -5.942% |
| 2025-05-21 | 18.10 | 18.10 | 17.79 | 18.03 | -0.552% | 43,405 | -6.933% |
| 2025-05-20 | 18.07 | 18.20 | 18.00 | 18.13 | -0.330% | 14,544 | -7.446% |
| 2025-05-19 | 18.27 | 18.27 | 18.15 | 18.19 | -0.547% | 13,495 | -7.752% |
| 2025-05-16 | 18.15 | 18.29 | 18.13 | 18.29 | +0.883% | 25,620 | -8.256% |
| 2025-05-15 | 18.21 | 18.23 | 18.12 | 18.13 | -0.494% | 37,897 | -7.446% |
| 2025-05-14 | 18.24 | 18.25 | 18.04 | 18.22 | +0.441% | 30,364 | -7.903% |
| 2025-05-13 | 18.20 | 18.35 | 17.95 | 18.14 | +0.387% | 30,831 | -7.497% |
| 2025-05-12 | 18.13 | 18.27 | 18.00 | 18.07 | +0.111% | 36,042 | -7.139% |
| 2025-05-09 | 18.10 | 18.10 | 18.00 | 18.05 | -0.127% | 34,940 | -7.036% |
| 2025-05-08 | 18.07 | 18.25 | 17.97 | 18.07 | +0.008% | 37,718 | -7.154% |
| 2025-05-07 | 18.06 | 18.24 | 17.93 | 18.07 | +0.175% | 13,112 | -7.147% |
| 2025-05-06 | 18.07 | 18.16 | 17.97 | 18.04 | +0.222% | 29,364 | -6.984% |
| 2025-05-05 | 17.99 | 18.25 | 17.94 | 18.00 | +0.029% | 27,777 | -6.778% |
| 2025-05-02 | 18.26 | 18.51 | 17.92 | 17.99 | -0.554% | 25,373 | -6.750% |
| 2025-05-01 | 18.03 | 18.25 | 18.00 | 18.09 | +0.138% | 17,699 | -7.267% |
| 2025-04-30 | 18.11 | 18.15 | 18.00 | 18.07 | -0.413% | 14,452 | -7.139% |
| 2025-04-29 | 18.20 | 18.28 | 18.00 | 18.14 | +0.498% | 24,104 | -7.523% |
| 2025-04-28 | 18.58 | 18.58 | 18.01 | 18.05 | +0.451% | 19,713 | -7.062% |
| 2025-04-25 | 18.05 | 18.11 | 17.90 | 17.97 | +0.243% | 19,007 | -6.643% |
| 2025-04-24 | 17.87 | 18.02 | 17.51 | 17.93 | +0.938% | 22,754 | -6.416% |
| 2025-04-23 | 17.84 | 17.95 | 17.60 | 17.76 | +0.903% | 29,951 | -5.539% |
| 2025-04-22 | 17.70 | 17.70 | 17.55 | 17.61 | -0.028% | 29,665 | -4.686% |
| 2025-04-21 | 17.69 | 17.81 | 17.50 | 17.61 | -0.590% | 49,838 | -4.713% |
| 2025-04-17 | 17.53 | 17.76 | 17.53 | 17.71 | +0.537% | 22,648 | -5.276% |
| 2025-04-16 | 17.59 | 17.73 | 17.54 | 17.62 | +0.427% | 13,923 | -4.767% |
| 2025-04-15 | 17.41 | 17.70 | 17.41 | 17.55 | 0.000% | 21,594 | -4.361% |