PFFV
Global X Variable Rate Preferred ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:51 PM EDT
21.66USD-0.184%(-0.04)113,125
PFFV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.69 | 21.75 | 21.63 | 21.66 | -0.184% | 113,125 | 0.000% |
| 2026-10-01 | 21.67 | 21.73 | 21.58 | 21.70 | -0.413% | 249,403 | -0.184% |
| 2026-09-30 | 21.91 | 21.91 | 21.71 | 21.79 | +0.115% | 80,881 | -0.597% |
| 2026-09-29 | 21.78 | 21.92 | 21.71 | 21.77 | +0.115% | 791,553 | -0.482% |
| 2026-09-28 | 21.77 | 21.86 | 21.74 | 21.74 | -0.321% | 92,043 | -0.368% |
| 2026-09-25 | 21.82 | 21.86 | 21.76 | 21.81 | -0.046% | 456,370 | -0.688% |
| 2026-09-24 | 21.87 | 21.88 | 21.82 | 21.82 | -0.092% | 85,513 | -0.733% |
| 2026-09-23 | 21.92 | 21.92 | 21.84 | 21.84 | -0.183% | 87,971 | -0.824% |
| 2026-09-22 | 21.97 | 21.97 | 21.88 | 21.88 | -0.319% | 80,750 | -1.005% |
| 2026-09-21 | 21.97 | 21.97 | 21.91 | 21.95 | +0.320% | 95,924 | -1.321% |
| 2026-09-18 | 21.88 | 21.94 | 21.88 | 21.88 | -0.091% | 115,511 | -1.005% |
| 2026-09-17 | 21.90 | 21.97 | 21.89 | 21.90 | +0.137% | 129,872 | -1.096% |
| 2026-09-16 | 21.93 | 21.93 | 21.86 | 21.87 | +0.229% | 174,139 | -0.960% |
| 2026-09-15 | 21.79 | 21.86 | 21.79 | 21.82 | -0.069% | 197,948 | -0.733% |
| 2026-09-14 | 21.80 | 21.88 | 21.79 | 21.84 | +0.023% | 87,711 | -0.801% |
| 2026-09-11 | 21.83 | 21.88 | 21.83 | 21.83 | +0.092% | 59,011 | -0.779% |
| 2026-09-10 | 21.85 | 21.87 | 21.79 | 21.81 | -0.411% | 430,817 | -0.688% |
| 2026-09-09 | 21.89 | 21.93 | 21.88 | 21.90 | +0.046% | 129,176 | -1.096% |
| 2026-09-08 | 21.92 | 21.94 | 21.89 | 21.89 | -0.182% | 97,094 | -1.051% |
| 2026-09-04 | 21.90 | 21.93 | 21.90 | 21.93 | +0.091% | 48,613 | -1.231% |
| 2026-09-03 | 21.97 | 21.97 | 21.91 | 21.91 | +0.046% | 53,890 | -1.141% |
| 2026-09-02 | 21.90 | 21.92 | 21.88 | 21.90 | -0.046% | 70,148 | -1.096% |
| 2026-09-01 | 21.93 | 21.93 | 21.87 | 21.91 | -0.500% | 64,207 | -1.141% |
| 2026-08-31 | 22.00 | 22.09 | 22.00 | 22.02 | -0.227% | 74,783 | -1.635% |
| 2026-08-28 | 22.05 | 22.08 | 22.05 | 22.07 | -0.045% | 68,208 | -1.858% |
| 2026-08-27 | 22.02 | 22.08 | 22.02 | 22.08 | +0.113% | 86,246 | -1.902% |
| 2026-08-26 | 22.03 | 22.07 | 22.03 | 22.05 | -0.158% | 65,722 | -1.791% |
| 2026-08-25 | 22.03 | 22.09 | 22.03 | 22.09 | +0.363% | 83,201 | -1.947% |
| 2026-08-24 | 21.99 | 22.03 | 21.98 | 22.01 | +0.045% | 44,767 | -1.590% |
| 2026-08-21 | 22.03 | 22.03 | 21.98 | 22.00 | +0.137% | 34,044 | -1.546% |
| 2026-08-20 | 22.05 | 22.05 | 21.97 | 21.97 | -0.363% | 250,736 | -1.411% |
| 2026-08-19 | 22.01 | 22.05 | 22.00 | 22.05 | +0.227% | 78,636 | -1.769% |
| 2026-08-18 | 21.98 | 22.00 | 21.95 | 22.00 | -0.136% | 123,563 | -1.545% |
| 2026-08-17 | 22.00 | 22.07 | 21.98 | 22.03 | -0.045% | 99,423 | -1.680% |
| 2026-08-14 | 22.06 | 22.06 | 22.01 | 22.04 | -0.045% | 95,230 | -1.724% |
| 2026-08-13 | 22.06 | 22.08 | 22.00 | 22.05 | +0.091% | 90,317 | -1.769% |
| 2026-08-12 | 21.99 | 22.05 | 21.99 | 22.03 | +0.182% | 120,444 | -1.680% |
| 2026-08-11 | 21.99 | 22.04 | 21.97 | 21.99 | 0.000% | 36,139 | -1.501% |
| 2026-08-10 | 22.01 | 22.02 | 21.95 | 21.99 | -0.136% | 110,689 | -1.501% |
| 2026-08-07 | 22.00 | 22.11 | 21.97 | 22.02 | +0.250% | 613,136 | -1.635% |
| 2026-08-06 | 22.01 | 22.02 | 21.96 | 21.96 | -0.204% | 98,388 | -1.389% |
| 2026-08-05 | 21.98 | 22.02 | 21.95 | 22.01 | +0.136% | 78,721 | -1.590% |
| 2026-08-04 | 21.98 | 22.03 | 21.97 | 21.98 | +0.087% | 46,287 | -1.456% |
| 2026-08-03 | 22.00 | 22.01 | 21.96 | 21.96 | -0.494% | 62,043 | -1.371% |
| 2026-07-31 | 22.05 | 22.11 | 22.01 | 22.07 | -0.045% | 49,928 | -1.858% |
| 2026-07-30 | 22.06 | 22.08 | 22.00 | 22.08 | +0.334% | 48,515 | -1.902% |
| 2026-07-29 | 21.96 | 22.04 | 21.96 | 22.01 | -0.061% | 38,347 | -1.575% |
| 2026-07-28 | 22.01 | 22.05 | 21.98 | 22.02 | -0.045% | 30,327 | -1.635% |
| 2026-07-27 | 22.05 | 22.07 | 22.00 | 22.03 | +0.114% | 60,708 | -1.680% |
| 2026-07-24 | 22.00 | 22.02 | 21.98 | 22.00 | +0.205% | 38,231 | -1.568% |
| 2026-07-23 | 22.01 | 22.01 | 21.96 | 21.96 | -0.408% | 49,374 | -1.366% |
| 2026-07-22 | 22.03 | 22.06 | 22.00 | 22.05 | +0.068% | 33,772 | -1.769% |
| 2026-07-21 | 22.03 | 22.07 | 22.03 | 22.04 | -0.159% | 51,366 | -1.702% |
| 2026-07-20 | 22.05 | 22.08 | 22.05 | 22.07 | +0.068% | 38,131 | -1.858% |
| 2026-07-17 | 22.06 | 22.08 | 22.05 | 22.05 | -0.158% | 50,699 | -1.791% |
| 2026-07-16 | 22.06 | 22.09 | 22.06 | 22.09 | 0.000% | 43,997 | -1.947% |
| 2026-07-15 | 22.01 | 22.10 | 22.01 | 22.09 | +0.295% | 28,152 | -1.947% |
| 2026-07-14 | 22.04 | 22.05 | 22.01 | 22.02 | +0.125% | 65,778 | -1.657% |
| 2026-07-13 | 21.95 | 22.03 | 21.95 | 22.00 | +0.126% | 42,725 | -1.535% |
| 2026-07-10 | 21.96 | 22.05 | 21.95 | 21.97 | -0.136% | 138,306 | -1.411% |
| 2026-07-09 | 22.12 | 22.12 | 21.99 | 22.00 | -0.227% | 118,079 | -1.545% |
| 2026-07-08 | 22.00 | 22.05 | 22.00 | 22.05 | +0.136% | 41,552 | -1.769% |
| 2026-07-07 | 22.04 | 22.09 | 22.02 | 22.02 | -0.407% | 68,689 | -1.635% |
| 2026-07-06 | 22.05 | 22.11 | 22.04 | 22.11 | +0.386% | 68,826 | -2.035% |
| 2026-07-02 | 21.96 | 22.03 | 21.96 | 22.02 | +0.159% | 52,556 | -1.657% |
| 2026-07-01 | 21.92 | 22.07 | 21.92 | 21.99 | -0.182% | 51,449 | -1.501% |
| 2026-06-30 | 22.10 | 22.11 | 22.00 | 22.03 | -0.362% | 40,118 | -1.680% |
| 2026-06-29 | 22.01 | 22.11 | 22.01 | 22.11 | +0.454% | 52,939 | -2.035% |
| 2026-06-26 | 21.98 | 22.03 | 21.95 | 22.01 | -0.091% | 82,341 | -1.590% |
| 2026-06-25 | 22.10 | 22.10 | 22.00 | 22.03 | -0.068% | 65,421 | -1.680% |
| 2026-06-24 | 22.12 | 22.18 | 22.04 | 22.05 | -0.294% | 43,281 | -1.746% |
| 2026-06-23 | 22.01 | 22.14 | 22.01 | 22.11 | +0.227% | 70,784 | -2.035% |
| 2026-06-22 | 22.13 | 22.26 | 22.06 | 22.06 | -0.826% | 53,009 | -1.813% |
| 2026-06-18 | 22.26 | 22.28 | 22.20 | 22.24 | +0.352% | 47,918 | -2.624% |
| 2026-06-17 | 22.16 | 22.20 | 22.15 | 22.17 | -0.110% | 45,996 | -2.281% |
| 2026-06-16 | 22.21 | 22.27 | 22.17 | 22.19 | -0.045% | 52,725 | -2.388% |
| 2026-06-15 | 22.19 | 22.21 | 22.15 | 22.20 | +0.408% | 73,836 | -2.432% |
| 2026-06-12 | 22.15 | 22.15 | 22.06 | 22.11 | -0.181% | 35,390 | -2.035% |
| 2026-06-11 | 22.09 | 22.15 | 22.07 | 22.15 | +0.181% | 74,510 | -2.212% |
| 2026-06-10 | 22.02 | 22.13 | 22.00 | 22.11 | +0.045% | 48,523 | -2.035% |
| 2026-06-09 | 22.18 | 22.21 | 22.07 | 22.10 | -0.136% | 41,257 | -1.991% |
| 2026-06-08 | 22.13 | 22.15 | 22.09 | 22.13 | +0.090% | 47,413 | -2.124% |
| 2026-06-05 | 22.11 | 22.16 | 22.10 | 22.11 | -0.316% | 71,262 | -2.035% |
| 2026-06-04 | 22.29 | 22.29 | 22.18 | 22.18 | -0.090% | 53,887 | -2.344% |
| 2026-06-03 | 22.11 | 22.23 | 22.11 | 22.20 | -0.045% | 65,653 | -2.432% |
| 2026-06-02 | 22.27 | 22.27 | 22.18 | 22.21 | -0.191% | 56,276 | -2.476% |
| 2026-06-01 | 22.32 | 22.32 | 22.20 | 22.25 | -0.506% | 49,767 | -2.662% |
| 2026-05-29 | 22.40 | 22.43 | 22.36 | 22.37 | -0.154% | 37,445 | -3.154% |
| 2026-05-28 | 22.35 | 22.40 | 22.34 | 22.40 | +0.134% | 40,095 | -3.304% |
| 2026-05-27 | 22.38 | 22.39 | 22.34 | 22.37 | +0.134% | 37,872 | -3.174% |
| 2026-05-26 | 22.35 | 22.35 | 22.31 | 22.34 | +0.224% | 34,664 | -3.044% |
| 2026-05-22 | 22.31 | 22.31 | 22.26 | 22.29 | -0.045% | 44,950 | -2.826% |
| 2026-05-21 | 22.27 | 22.31 | 22.21 | 22.30 | -0.045% | 43,851 | -2.870% |
| 2026-05-20 | 22.18 | 22.32 | 22.18 | 22.31 | +0.315% | 57,850 | -2.913% |
| 2026-05-19 | 22.25 | 22.25 | 22.21 | 22.24 | -0.269% | 50,910 | -2.608% |
| 2026-05-18 | 22.27 | 22.31 | 22.25 | 22.30 | +0.180% | 75,771 | -2.870% |
| 2026-05-15 | 22.24 | 22.29 | 22.24 | 22.26 | -0.224% | 42,555 | -2.695% |
| 2026-05-14 | 22.33 | 22.36 | 22.31 | 22.31 | -0.075% | 64,153 | -2.913% |
| 2026-05-13 | 22.31 | 22.34 | 22.30 | 22.33 | -0.104% | 39,366 | -2.987% |
| 2026-05-12 | 22.34 | 22.35 | 22.27 | 22.35 | 0.000% | 23,387 | -3.087% |
| 2026-05-11 | 22.30 | 22.35 | 22.30 | 22.35 | 0.000% | 30,182 | -3.087% |
| 2026-05-08 | 22.25 | 22.35 | 22.24 | 22.35 | +0.314% | 210,417 | -3.087% |
| 2026-05-07 | 22.27 | 22.30 | 22.23 | 22.28 | -0.090% | 100,547 | -2.783% |
| 2026-05-06 | 22.32 | 22.32 | 22.24 | 22.30 | +0.270% | 75,421 | -2.870% |
| 2026-05-05 | 22.24 | 22.26 | 22.20 | 22.24 | +0.045% | 36,906 | -2.608% |
| 2026-05-04 | 22.27 | 22.30 | 22.18 | 22.23 | -0.269% | 39,443 | -2.564% |
| 2026-05-01 | 22.30 | 22.39 | 22.24 | 22.29 | -0.491% | 49,257 | -2.826% |
| 2026-04-30 | 22.30 | 22.42 | 22.28 | 22.40 | +0.674% | 76,284 | -3.304% |
| 2026-04-29 | 22.28 | 22.36 | 22.25 | 22.25 | -0.269% | 52,644 | -2.652% |
| 2026-04-28 | 22.23 | 22.36 | 22.23 | 22.31 | -0.090% | 58,359 | -2.913% |
| 2026-04-27 | 22.33 | 22.36 | 22.33 | 22.33 | 0.000% | 17,783 | -3.000% |
| 2026-04-24 | 22.25 | 22.36 | 22.25 | 22.33 | +0.135% | 76,674 | -3.000% |
| 2026-04-23 | 22.28 | 22.34 | 22.26 | 22.30 | -0.179% | 34,102 | -2.870% |
| 2026-04-22 | 22.23 | 22.35 | 22.23 | 22.34 | +0.585% | 65,099 | -3.044% |
| 2026-04-21 | 22.28 | 22.28 | 22.19 | 22.21 | -0.269% | 29,747 | -2.476% |
| 2026-04-20 | 22.30 | 22.30 | 22.22 | 22.27 | +0.044% | 58,206 | -2.739% |
| 2026-04-17 | 22.28 | 22.33 | 22.24 | 22.26 | +0.090% | 35,319 | -2.696% |
| 2026-04-16 | 22.33 | 22.33 | 22.24 | 22.24 | -0.403% | 48,896 | -2.608% |
| 2026-04-15 | 22.25 | 22.33 | 22.23 | 22.33 | +0.321% | 31,927 | -3.000% |
| 2026-04-14 | 22.15 | 22.26 | 22.14 | 22.26 | +0.540% | 74,430 | -2.689% |
| 2026-04-13 | 22.05 | 22.14 | 22.05 | 22.14 | +0.134% | 99,157 | -2.164% |
| 2026-04-10 | 22.09 | 22.13 | 22.07 | 22.11 | +0.210% | 25,522 | -2.033% |
| 2026-04-09 | 21.93 | 22.07 | 21.93 | 22.06 | +0.163% | 39,516 | -1.827% |
| 2026-04-08 | 22.00 | 22.04 | 21.98 | 22.03 | +0.488% | 34,421 | -1.666% |
| 2026-04-07 | 21.94 | 21.94 | 21.81 | 21.92 | -0.091% | 89,095 | -1.186% |
| 2026-04-06 | 21.90 | 21.98 | 21.87 | 21.94 | +0.464% | 44,331 | -1.276% |
| 2026-04-02 | 21.84 | 21.85 | 21.72 | 21.84 | +0.177% | 129,535 | -0.818% |
| 2026-04-01 | 21.74 | 21.82 | 21.70 | 21.80 | -0.130% | 56,490 | -0.642% |
| 2026-03-31 | 21.86 | 21.93 | 21.80 | 21.83 | -0.054% | 54,248 | -0.771% |
| 2026-03-30 | 21.87 | 21.90 | 21.82 | 21.84 | -0.032% | 37,405 | -0.824% |
| 2026-03-27 | 21.86 | 21.89 | 21.82 | 21.85 | -0.211% | 37,456 | -0.856% |
| 2026-03-26 | 21.92 | 22.01 | 21.89 | 21.89 | -0.666% | 28,875 | -1.066% |
| 2026-03-25 | 21.99 | 22.05 | 21.98 | 22.04 | +0.410% | 38,357 | -1.724% |
| 2026-03-24 | 21.97 | 22.01 | 21.91 | 21.95 | -0.350% | 47,669 | -1.321% |
| 2026-03-23 | 21.93 | 22.04 | 21.93 | 22.03 | +0.672% | 47,054 | -1.666% |
| 2026-03-20 | 22.01 | 22.06 | 21.87 | 21.88 | -0.861% | 91,065 | -1.005% |
| 2026-03-19 | 22.07 | 22.13 | 22.04 | 22.07 | -0.091% | 23,750 | -1.858% |
| 2026-03-18 | 22.12 | 22.17 | 22.08 | 22.09 | -0.361% | 36,666 | -1.947% |
| 2026-03-17 | 22.18 | 22.22 | 22.17 | 22.17 | 0.000% | 26,052 | -2.300% |
| 2026-03-16 | 22.22 | 22.26 | 22.16 | 22.17 | -0.180% | 63,373 | -2.300% |
| 2026-03-13 | 22.26 | 22.31 | 22.16 | 22.21 | -0.189% | 51,332 | -2.476% |
| 2026-03-12 | 22.29 | 22.31 | 22.25 | 22.25 | -0.215% | 102,555 | -2.660% |
| 2026-03-11 | 22.33 | 22.33 | 22.27 | 22.30 | -0.215% | 63,272 | -2.870% |
| 2026-03-10 | 22.30 | 22.36 | 22.30 | 22.35 | +0.081% | 38,644 | -3.079% |
| 2026-03-09 | 22.30 | 22.34 | 22.25 | 22.33 | +0.090% | 146,959 | -3.000% |
| 2026-03-06 | 22.34 | 22.35 | 22.29 | 22.31 | -0.179% | 81,532 | -2.913% |
| 2026-03-05 | 22.38 | 22.41 | 22.35 | 22.35 | -0.089% | 80,480 | -3.087% |
| 2026-03-04 | 22.36 | 22.41 | 22.36 | 22.37 | +0.089% | 41,133 | -3.174% |
| 2026-03-03 | 22.31 | 22.38 | 22.30 | 22.35 | -0.312% | 44,540 | -3.087% |
| 2026-03-02 | 22.29 | 22.43 | 22.29 | 22.42 | -0.035% | 41,766 | -3.390% |
| 2026-02-27 | 22.50 | 22.52 | 22.41 | 22.43 | -0.541% | 64,491 | -3.424% |
| 2026-02-26 | 22.54 | 22.57 | 22.51 | 22.55 | -0.013% | 42,027 | -3.947% |
| 2026-02-25 | 22.57 | 22.60 | 22.53 | 22.55 | +0.013% | 38,090 | -3.960% |
| 2026-02-24 | 22.57 | 22.60 | 22.53 | 22.55 | +0.044% | 31,776 | -3.947% |
| 2026-02-23 | 22.62 | 22.66 | 22.54 | 22.54 | -0.398% | 52,224 | -3.904% |
| 2026-02-20 | 22.67 | 22.68 | 22.62 | 22.63 | -0.176% | 45,798 | -4.286% |
| 2026-02-19 | 22.64 | 22.68 | 22.62 | 22.67 | -0.044% | 33,241 | -4.455% |
| 2026-02-18 | 22.64 | 22.70 | 22.64 | 22.68 | -0.044% | 52,128 | -4.497% |
| 2026-02-17 | 22.58 | 22.69 | 22.58 | 22.69 | +0.398% | 62,041 | -4.539% |
| 2026-02-13 | 22.60 | 22.60 | 22.55 | 22.60 | +0.177% | 35,443 | -4.159% |
| 2026-02-12 | 22.56 | 22.62 | 22.54 | 22.56 | 0.000% | 55,541 | -3.989% |
| 2026-02-11 | 22.54 | 22.63 | 22.52 | 22.56 | +0.133% | 29,145 | -3.989% |
| 2026-02-10 | 22.51 | 22.55 | 22.51 | 22.53 | -0.044% | 46,389 | -3.862% |
| 2026-02-09 | 22.52 | 22.54 | 22.48 | 22.54 | +0.156% | 73,911 | -3.904% |
| 2026-02-06 | 22.49 | 22.52 | 22.44 | 22.50 | +0.067% | 164,924 | -3.755% |
| 2026-02-05 | 22.53 | 22.54 | 22.45 | 22.49 | -0.133% | 56,271 | -3.691% |
| 2026-02-04 | 22.48 | 22.56 | 22.43 | 22.52 | +0.044% | 51,088 | -3.819% |
| 2026-02-03 | 22.50 | 22.56 | 22.44 | 22.51 | +0.044% | 58,762 | -3.776% |
| 2026-02-02 | 22.58 | 22.58 | 22.50 | 22.50 | -0.794% | 76,570 | -3.733% |
| 2026-01-30 | 22.62 | 22.69 | 22.62 | 22.68 | +0.132% | 67,187 | -4.497% |
| 2026-01-29 | 22.63 | 22.66 | 22.62 | 22.65 | -0.044% | 34,879 | -4.371% |
| 2026-01-28 | 22.67 | 22.67 | 22.62 | 22.66 | +0.133% | 49,095 | -4.413% |
| 2026-01-27 | 22.67 | 22.71 | 22.61 | 22.63 | -0.176% | 124,829 | -4.286% |
| 2026-01-26 | 22.60 | 22.67 | 22.60 | 22.67 | +0.133% | 35,537 | -4.455% |
| 2026-01-23 | 22.58 | 22.64 | 22.56 | 22.64 | +0.133% | 36,110 | -4.329% |
| 2026-01-22 | 22.54 | 22.61 | 22.54 | 22.61 | +0.177% | 37,488 | -4.202% |
| 2026-01-21 | 22.50 | 22.57 | 22.48 | 22.57 | +0.267% | 57,177 | -4.032% |
| 2026-01-20 | 22.52 | 22.54 | 22.43 | 22.51 | -0.354% | 73,841 | -3.776% |
| 2026-01-16 | 22.59 | 22.59 | 22.54 | 22.59 | +0.089% | 31,655 | -4.117% |
| 2026-01-15 | 22.52 | 22.59 | 22.52 | 22.57 | +0.089% | 47,091 | -4.032% |
| 2026-01-14 | 22.45 | 22.55 | 22.45 | 22.55 | +0.222% | 53,921 | -3.947% |
| 2026-01-13 | 22.47 | 22.51 | 22.42 | 22.50 | +0.089% | 102,121 | -3.733% |
| 2026-01-12 | 22.48 | 22.48 | 22.43 | 22.48 | -0.044% | 65,089 | -3.648% |
| 2026-01-09 | 22.45 | 22.49 | 22.42 | 22.49 | +0.178% | 49,620 | -3.691% |
| 2026-01-08 | 22.41 | 22.47 | 22.41 | 22.45 | 0.000% | 60,590 | -3.519% |
| 2026-01-07 | 22.42 | 22.45 | 22.36 | 22.45 | +0.089% | 46,184 | -3.519% |
| 2026-01-06 | 22.36 | 22.43 | 22.33 | 22.43 | +0.223% | 210,264 | -3.433% |
| 2026-01-05 | 22.38 | 22.48 | 22.33 | 22.38 | +0.314% | 322,435 | -3.217% |
| 2026-01-02 | 22.27 | 22.42 | 22.27 | 22.31 | +0.405% | 114,154 | -2.913% |
| 2025-12-31 | 22.24 | 22.31 | 22.22 | 22.22 | -0.045% | 154,785 | -2.520% |
| 2025-12-30 | 22.32 | 22.32 | 22.22 | 22.23 | -1.375% | 316,334 | -2.564% |
| 2025-12-29 | 22.51 | 22.60 | 22.51 | 22.54 | -0.100% | 110,739 | -3.904% |
| 2025-12-26 | 22.60 | 22.60 | 22.50 | 22.56 | -0.023% | 72,360 | -4.000% |
| 2025-12-24 | 22.51 | 22.58 | 22.51 | 22.57 | +0.212% | 24,265 | -4.023% |
| 2025-12-23 | 22.55 | 22.57 | 22.50 | 22.52 | -0.222% | 88,710 | -3.819% |
| 2025-12-22 | 22.56 | 22.60 | 22.55 | 22.57 | +0.267% | 69,600 | -4.032% |
| 2025-12-19 | 22.58 | 22.64 | 22.51 | 22.51 | -0.354% | 66,191 | -3.776% |
| 2025-12-18 | 22.56 | 22.59 | 22.55 | 22.59 | +0.311% | 136,677 | -4.117% |
| 2025-12-17 | 22.53 | 22.56 | 22.52 | 22.52 | -0.089% | 52,164 | -3.819% |
| 2025-12-16 | 22.55 | 22.57 | 22.52 | 22.54 | +0.133% | 53,112 | -3.904% |
| 2025-12-15 | 22.56 | 22.60 | 22.51 | 22.51 | -0.133% | 72,804 | -3.776% |
| 2025-12-12 | 22.56 | 22.60 | 22.54 | 22.54 | -0.133% | 37,562 | -3.904% |
| 2025-12-11 | 22.55 | 22.63 | 22.55 | 22.57 | +0.311% | 102,149 | -4.032% |
| 2025-12-10 | 22.50 | 22.61 | 22.50 | 22.50 | -0.089% | 156,450 | -3.733% |
| 2025-12-09 | 22.56 | 22.62 | 22.52 | 22.52 | -0.222% | 77,696 | -3.819% |
| 2025-12-08 | 22.57 | 22.59 | 22.50 | 22.57 | +0.222% | 238,518 | -4.032% |
| 2025-12-05 | 22.43 | 22.58 | 22.43 | 22.52 | +0.044% | 113,450 | -3.819% |
| 2025-12-04 | 22.41 | 22.57 | 22.41 | 22.51 | -0.146% | 169,686 | -3.776% |
| 2025-12-03 | 22.50 | 22.55 | 22.50 | 22.54 | +0.167% | 62,324 | -3.917% |
| 2025-12-02 | 22.47 | 22.58 | 22.47 | 22.51 | +0.180% | 113,581 | -3.756% |
| 2025-12-01 | 22.40 | 22.50 | 22.40 | 22.46 | -0.509% | 40,963 | -3.583% |
| 2025-11-28 | 22.60 | 22.64 | 22.56 | 22.58 | +0.044% | 37,587 | -4.074% |
| 2025-11-26 | 22.52 | 22.62 | 22.52 | 22.57 | +0.058% | 68,633 | -4.032% |
| 2025-11-25 | 22.53 | 22.56 | 22.53 | 22.56 | +0.253% | 37,654 | -3.976% |
| 2025-11-24 | 22.42 | 22.57 | 22.42 | 22.50 | +0.178% | 60,585 | -3.733% |
| 2025-11-21 | 22.38 | 22.50 | 22.38 | 22.46 | +0.344% | 109,302 | -3.562% |
| 2025-11-20 | 22.60 | 22.60 | 22.38 | 22.38 | -0.697% | 684,751 | -3.230% |
| 2025-11-19 | 22.59 | 22.62 | 22.53 | 22.54 | +0.089% | 117,556 | -3.904% |
| 2025-11-18 | 22.58 | 22.67 | 22.52 | 22.52 | -0.574% | 100,719 | -3.819% |
| 2025-11-17 | 22.70 | 22.70 | 22.58 | 22.65 | -0.103% | 80,491 | -4.371% |
| 2025-11-14 | 22.60 | 22.71 | 22.60 | 22.67 | -0.074% | 72,876 | -4.469% |
| 2025-11-13 | 22.74 | 22.74 | 22.65 | 22.69 | -0.264% | 90,888 | -4.539% |
| 2025-11-12 | 22.81 | 22.85 | 22.75 | 22.75 | -0.350% | 100,988 | -4.791% |
| 2025-11-11 | 22.80 | 22.86 | 22.80 | 22.83 | -0.131% | 35,457 | -5.125% |
| 2025-11-10 | 22.82 | 22.87 | 22.80 | 22.86 | +0.131% | 162,412 | -5.249% |
| 2025-11-07 | 22.84 | 22.86 | 22.75 | 22.83 | +0.132% | 80,480 | -5.125% |
| 2025-11-06 | 22.79 | 22.82 | 22.77 | 22.80 | +0.176% | 87,486 | -5.000% |
| 2025-11-05 | 22.75 | 22.85 | 22.73 | 22.76 | 0.000% | 49,270 | -4.833% |
| 2025-11-04 | 22.73 | 22.76 | 22.68 | 22.76 | -0.044% | 55,874 | -4.833% |
| 2025-11-03 | 22.82 | 22.90 | 22.73 | 22.77 | -0.741% | 69,926 | -4.875% |
| 2025-10-31 | 23.11 | 23.11 | 22.89 | 22.94 | +0.131% | 58,831 | -5.580% |
| 2025-10-30 | 22.99 | 23.02 | 22.91 | 22.91 | -0.435% | 47,270 | -5.456% |
| 2025-10-29 | 23.02 | 23.05 | 22.99 | 23.01 | -0.174% | 52,743 | -5.867% |
| 2025-10-28 | 23.09 | 23.11 | 23.02 | 23.05 | -0.043% | 48,012 | -6.030% |
| 2025-10-27 | 22.99 | 23.07 | 22.99 | 23.06 | +0.436% | 63,615 | -6.071% |
| 2025-10-24 | 22.97 | 23.06 | 22.96 | 22.96 | -0.087% | 75,886 | -5.662% |
| 2025-10-23 | 22.86 | 23.02 | 22.86 | 22.98 | +0.262% | 40,665 | -5.744% |
| 2025-10-22 | 22.94 | 23.04 | 22.92 | 22.92 | -0.348% | 63,618 | -5.497% |
| 2025-10-21 | 22.95 | 23.02 | 22.95 | 23.00 | +0.218% | 60,606 | -5.826% |
| 2025-10-20 | 22.96 | 23.01 | 22.95 | 22.95 | +0.350% | 44,774 | -5.621% |
| 2025-10-17 | 22.88 | 22.94 | 22.86 | 22.87 | -0.131% | 76,442 | -5.291% |
| 2025-10-16 | 23.00 | 23.00 | 22.86 | 22.90 | -0.305% | 39,973 | -5.415% |
| 2025-10-15 | 22.96 | 23.00 | 22.94 | 22.97 | +0.349% | 49,634 | -5.703% |
| 2025-10-14 | 22.94 | 22.94 | 22.87 | 22.89 | -0.261% | 92,800 | -5.374% |
| 2025-10-13 | 22.94 | 22.96 | 22.91 | 22.95 | +0.218% | 51,960 | -5.621% |
| 2025-10-10 | 23.04 | 23.07 | 22.90 | 22.90 | -0.435% | 103,203 | -5.415% |
| 2025-10-09 | 23.10 | 23.15 | 23.00 | 23.00 | -0.390% | 38,989 | -5.826% |
| 2025-10-08 | 23.15 | 23.16 | 23.08 | 23.09 | -0.087% | 43,937 | -6.193% |
| 2025-10-07 | 23.13 | 23.18 | 23.07 | 23.11 | -0.259% | 112,733 | -6.274% |
| 2025-10-06 | 23.25 | 23.25 | 23.07 | 23.17 | +0.130% | 60,632 | -6.517% |
| 2025-10-03 | 23.15 | 23.16 | 23.12 | 23.14 | +0.129% | 470,197 | -6.396% |
| 2025-10-02 | 23.08 | 23.13 | 23.06 | 23.11 | +0.009% | 55,304 | -6.275% |
| 2025-10-01 | 23.03 | 23.11 | 23.00 | 23.11 | -0.052% | 158,377 | -6.266% |
| 2025-09-30 | 23.21 | 23.27 | 23.12 | 23.12 | -0.559% | 60,179 | -6.315% |
| 2025-09-29 | 23.27 | 23.29 | 23.24 | 23.25 | -0.024% | 43,095 | -6.839% |
| 2025-09-26 | 23.22 | 23.27 | 23.20 | 23.26 | +0.067% | 18,222 | -6.861% |
| 2025-09-25 | 23.34 | 23.34 | 23.22 | 23.24 | -0.043% | 38,103 | -6.799% |
| 2025-09-24 | 23.27 | 23.30 | 23.25 | 23.25 | -0.257% | 44,115 | -6.839% |
| 2025-09-23 | 23.31 | 23.35 | 23.27 | 23.31 | +0.043% | 39,869 | -7.079% |
| 2025-09-22 | 23.30 | 23.34 | 23.29 | 23.30 | -0.171% | 36,760 | -7.039% |
| 2025-09-19 | 23.29 | 23.35 | 23.26 | 23.34 | +0.387% | 52,370 | -7.198% |
| 2025-09-18 | 23.31 | 23.36 | 23.25 | 23.25 | -0.172% | 56,020 | -6.839% |
| 2025-09-17 | 23.33 | 23.38 | 23.29 | 23.29 | -0.385% | 66,164 | -6.999% |
| 2025-09-16 | 23.26 | 23.38 | 23.26 | 23.38 | +0.348% | 59,391 | -7.357% |
| 2025-09-15 | 23.25 | 23.32 | 23.24 | 23.30 | +0.173% | 53,959 | -7.035% |
| 2025-09-12 | 23.25 | 23.30 | 23.22 | 23.26 | +0.036% | 47,815 | -6.874% |
| 2025-09-11 | 23.21 | 23.29 | 23.21 | 23.25 | +0.174% | 31,970 | -6.840% |
| 2025-09-10 | 23.20 | 23.25 | 23.19 | 23.21 | +0.086% | 27,034 | -6.678% |
| 2025-09-09 | 23.18 | 23.23 | 23.14 | 23.19 | -0.215% | 112,079 | -6.598% |
| 2025-09-08 | 23.24 | 23.27 | 23.22 | 23.24 | +0.275% | 48,890 | -6.799% |
| 2025-09-05 | 23.21 | 23.21 | 23.08 | 23.18 | +0.460% | 39,643 | -6.542% |
| 2025-09-04 | 23.05 | 23.14 | 23.05 | 23.07 | +0.029% | 30,934 | -6.112% |
| 2025-09-03 | 23.00 | 23.06 | 23.00 | 23.06 | +0.241% | 44,887 | -6.085% |
| 2025-09-02 | 22.92 | 23.02 | 22.92 | 23.01 | -0.300% | 47,709 | -5.858% |
| 2025-08-29 | 23.16 | 23.18 | 23.07 | 23.08 | -0.474% | 42,338 | -6.141% |
| 2025-08-28 | 23.17 | 23.20 | 23.16 | 23.19 | -0.004% | 61,960 | -6.586% |
| 2025-08-27 | 23.23 | 23.23 | 23.16 | 23.19 | -0.095% | 53,274 | -6.589% |
| 2025-08-26 | 23.23 | 23.24 | 23.17 | 23.21 | -0.086% | 46,228 | -6.678% |
| 2025-08-25 | 23.20 | 23.26 | 23.18 | 23.23 | 0.000% | 50,367 | -6.759% |
| 2025-08-22 | 23.19 | 23.28 | 23.19 | 23.23 | +0.259% | 53,692 | -6.759% |
| 2025-08-21 | 23.14 | 23.23 | 23.14 | 23.17 | 0.000% | 74,577 | -6.517% |
| 2025-08-20 | 23.18 | 23.24 | 23.17 | 23.17 | -0.086% | 30,537 | -6.517% |
| 2025-08-19 | 23.09 | 23.24 | 23.09 | 23.19 | -0.043% | 95,720 | -6.598% |
| 2025-08-18 | 23.13 | 23.20 | 23.10 | 23.20 | +0.433% | 53,133 | -6.638% |
| 2025-08-15 | 23.06 | 23.13 | 23.06 | 23.10 | 0.000% | 133,018 | -6.234% |
| 2025-08-14 | 23.06 | 23.14 | 23.06 | 23.10 | +0.087% | 45,583 | -6.234% |
| 2025-08-13 | 23.05 | 23.14 | 23.05 | 23.08 | +0.174% | 120,593 | -6.153% |
| 2025-08-12 | 23.06 | 23.08 | 23.02 | 23.04 | -0.087% | 61,246 | -5.990% |
| 2025-08-11 | 23.02 | 23.08 | 23.01 | 23.06 | +0.261% | 71,635 | -6.071% |
| 2025-08-08 | 23.00 | 23.03 | 22.94 | 23.00 | +0.437% | 91,354 | -5.826% |
| 2025-08-07 | 22.89 | 23.02 | 22.89 | 22.90 | -0.435% | 131,117 | -5.415% |
| 2025-08-06 | 23.06 | 23.09 | 23.00 | 23.00 | -0.217% | 49,835 | -5.826% |
| 2025-08-05 | 23.05 | 23.12 | 23.04 | 23.05 | -0.173% | 45,493 | -6.030% |
| 2025-08-04 | 23.06 | 23.13 | 23.05 | 23.09 | +0.262% | 42,484 | -6.193% |
| 2025-08-01 | 23.00 | 23.13 | 22.99 | 23.03 | -0.692% | 170,408 | -5.947% |
| 2025-07-31 | 23.07 | 23.19 | 23.07 | 23.19 | +0.449% | 37,610 | -6.598% |
| 2025-07-30 | 23.09 | 23.13 | 23.04 | 23.09 | -0.039% | 29,212 | -6.179% |
| 2025-07-29 | 23.01 | 23.11 | 23.00 | 23.10 | +0.369% | 34,164 | -6.215% |
| 2025-07-28 | 23.02 | 23.05 | 23.00 | 23.01 | +0.046% | 32,398 | -5.869% |
| 2025-07-25 | 23.02 | 23.08 | 23.00 | 23.00 | -0.043% | 34,643 | -5.826% |
| 2025-07-24 | 23.00 | 23.08 | 23.00 | 23.01 | +0.022% | 41,836 | -5.867% |
| 2025-07-23 | 23.01 | 23.05 | 22.99 | 23.00 | +0.012% | 37,518 | -5.847% |
| 2025-07-22 | 23.04 | 23.06 | 23.00 | 23.00 | +0.100% | 12,200 | -5.836% |
| 2025-07-21 | 23.05 | 23.10 | 22.98 | 22.98 | -0.003% | 63,797 | -5.741% |
| 2025-07-18 | 23.00 | 23.05 | 22.98 | 22.98 | -0.052% | 54,784 | -5.744% |
| 2025-07-17 | 23.02 | 23.04 | 22.97 | 22.99 | -0.122% | 36,013 | -5.793% |
| 2025-07-16 | 23.03 | 23.05 | 22.91 | 23.02 | +0.161% | 71,376 | -5.908% |
| 2025-07-15 | 23.06 | 23.06 | 22.93 | 22.98 | +0.057% | 55,151 | -5.756% |
| 2025-07-14 | 23.04 | 23.08 | 22.95 | 22.97 | -0.425% | 88,480 | -5.703% |
| 2025-07-11 | 23.05 | 23.10 | 23.03 | 23.07 | -0.139% | 31,372 | -6.104% |
| 2025-07-10 | 22.96 | 23.12 | 22.96 | 23.10 | +0.391% | 55,268 | -6.234% |
| 2025-07-09 | 23.01 | 23.05 | 23.00 | 23.01 | 0.000% | 212,632 | -5.867% |
| 2025-07-08 | 22.89 | 23.02 | 22.89 | 23.01 | +0.524% | 71,691 | -5.867% |
| 2025-07-07 | 22.91 | 22.95 | 22.89 | 22.89 | -0.261% | 55,639 | -5.374% |
| 2025-07-03 | 22.90 | 22.97 | 22.88 | 22.95 | 0.000% | 38,314 | -5.621% |
| 2025-07-02 | 22.86 | 22.95 | 22.79 | 22.95 | +0.350% | 47,131 | -5.621% |
| 2025-07-01 | 22.75 | 22.87 | 22.67 | 22.87 | +0.307% | 483,234 | -5.291% |
| 2025-06-30 | 22.91 | 22.99 | 22.80 | 22.80 | -0.407% | 105,009 | -5.000% |
| 2025-06-27 | 22.97 | 23.01 | 22.88 | 22.89 | -0.551% | 57,987 | -5.387% |
| 2025-06-26 | 22.98 | 23.02 | 22.95 | 23.02 | +0.218% | 48,885 | -5.908% |
| 2025-06-25 | 22.95 | 23.02 | 22.93 | 22.97 | -0.130% | 62,159 | -5.703% |
| 2025-06-24 | 22.91 | 23.03 | 22.91 | 23.00 | +0.393% | 114,197 | -5.826% |
| 2025-06-23 | 22.93 | 22.97 | 22.88 | 22.91 | +0.131% | 70,680 | -5.456% |
| 2025-06-20 | 22.92 | 22.96 | 22.86 | 22.88 | +0.114% | 78,658 | -5.332% |
| 2025-06-18 | 22.85 | 22.92 | 22.85 | 22.85 | -0.026% | 57,267 | -5.224% |
| 2025-06-17 | 22.90 | 22.92 | 22.84 | 22.86 | +0.044% | 50,727 | -5.249% |
| 2025-06-16 | 22.85 | 22.95 | 22.84 | 22.85 | +0.044% | 88,285 | -5.208% |
| 2025-06-13 | 22.84 | 22.93 | 22.84 | 22.84 | -0.131% | 41,428 | -5.166% |
| 2025-06-12 | 22.95 | 22.96 | 22.85 | 22.87 | -0.240% | 104,890 | -5.291% |
| 2025-06-11 | 22.91 | 22.98 | 22.90 | 22.93 | +0.109% | 84,962 | -5.518% |
| 2025-06-10 | 22.93 | 22.96 | 22.90 | 22.90 | -0.131% | 72,531 | -5.415% |
| 2025-06-09 | 22.85 | 22.93 | 22.84 | 22.93 | +0.175% | 60,907 | -5.539% |
| 2025-06-06 | 22.89 | 22.94 | 22.88 | 22.89 | -0.044% | 98,463 | -5.374% |
| 2025-06-05 | 22.89 | 23.01 | 22.88 | 22.90 | -0.131% | 109,356 | -5.415% |
| 2025-06-04 | 22.83 | 22.94 | 22.83 | 22.93 | +0.306% | 49,097 | -5.539% |
| 2025-06-03 | 22.80 | 22.91 | 22.80 | 22.86 | +0.167% | 50,353 | -5.249% |
| 2025-06-02 | 22.82 | 22.83 | 22.72 | 22.82 | -0.817% | 86,055 | -5.092% |
| 2025-05-30 | 22.98 | 23.06 | 22.97 | 23.01 | -0.043% | 40,588 | -5.867% |
| 2025-05-29 | 23.00 | 23.03 | 22.97 | 23.02 | +0.218% | 40,730 | -5.908% |
| 2025-05-28 | 23.03 | 23.05 | 22.97 | 22.97 | -0.419% | 60,710 | -5.703% |
| 2025-05-27 | 23.10 | 23.10 | 22.94 | 23.07 | +0.728% | 48,155 | -6.098% |
| 2025-05-23 | 22.90 | 22.95 | 22.82 | 22.90 | -0.131% | 38,313 | -5.415% |
| 2025-05-22 | 22.87 | 22.93 | 22.82 | 22.93 | +0.262% | 70,479 | -5.539% |
| 2025-05-21 | 22.92 | 23.01 | 22.82 | 22.87 | -0.867% | 71,576 | -5.291% |
| 2025-05-20 | 23.04 | 23.14 | 23.04 | 23.07 | -0.259% | 36,083 | -6.112% |
| 2025-05-19 | 23.01 | 23.13 | 22.99 | 23.13 | +0.154% | 67,860 | -6.355% |
| 2025-05-16 | 23.10 | 23.10 | 23.02 | 23.09 | +0.019% | 121,619 | -6.211% |
| 2025-05-15 | 22.95 | 23.15 | 22.95 | 23.09 | +0.522% | 79,624 | -6.193% |
| 2025-05-14 | 23.03 | 23.05 | 22.97 | 22.97 | -0.477% | 92,493 | -5.703% |
| 2025-05-13 | 23.19 | 23.19 | 23.01 | 23.08 | +0.130% | 83,090 | -6.153% |
| 2025-05-12 | 23.15 | 23.15 | 23.01 | 23.05 | +0.270% | 79,497 | -6.030% |
| 2025-05-09 | 22.98 | 23.02 | 22.84 | 22.99 | -0.226% | 70,136 | -5.777% |
| 2025-05-08 | 23.07 | 23.12 | 22.99 | 23.04 | -0.346% | 98,390 | -5.990% |
| 2025-05-07 | 23.11 | 23.15 | 23.09 | 23.12 | +0.065% | 47,978 | -6.315% |
| 2025-05-06 | 23.12 | 23.19 | 23.05 | 23.11 | -0.108% | 47,957 | -6.254% |
| 2025-05-05 | 23.15 | 23.18 | 23.13 | 23.13 | -0.388% | 31,254 | -6.355% |
| 2025-05-02 | 23.08 | 23.23 | 23.08 | 23.22 | +0.738% | 72,191 | -6.718% |
| 2025-05-01 | 23.05 | 23.13 | 23.02 | 23.05 | -0.818% | 36,833 | -6.030% |
| 2025-04-30 | 23.06 | 23.30 | 23.03 | 23.24 | +0.129% | 73,069 | -6.799% |
| 2025-04-29 | 23.08 | 23.21 | 23.08 | 23.21 | +0.338% | 55,987 | -6.678% |
| 2025-04-28 | 23.06 | 23.16 | 23.06 | 23.13 | -0.079% | 27,568 | -6.362% |
| 2025-04-25 | 23.08 | 23.15 | 23.02 | 23.15 | +0.130% | 55,623 | -6.436% |
| 2025-04-24 | 22.96 | 23.13 | 22.96 | 23.12 | +0.522% | 55,268 | -6.315% |
| 2025-04-23 | 22.96 | 23.09 | 22.92 | 23.00 | +0.877% | 35,246 | -5.826% |
| 2025-04-22 | 22.80 | 22.89 | 22.80 | 22.80 | +0.176% | 79,550 | -5.000% |
| 2025-04-21 | 22.79 | 22.81 | 22.63 | 22.76 | -0.394% | 167,624 | -4.833% |
| 2025-04-17 | 22.76 | 22.97 | 22.75 | 22.85 | +0.440% | 53,941 | -5.208% |
| 2025-04-16 | 22.68 | 22.85 | 22.68 | 22.75 | +0.088% | 33,342 | -4.791% |
| 2025-04-15 | 22.62 | 22.82 | 22.62 | 22.73 | +0.442% | 185,411 | -4.707% |
| 2025-04-14 | 22.47 | 22.68 | 22.46 | 22.63 | 0.000% | 68,264 | -4.286% |