PFLD
AAM Low Duration Preferred and Income Securities ETF
stockNYSEETF
At CloseOct 2, 2026 2:49:10 PM EDT
19.14USD+0.209%(+0.04)55,944
PFLD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.19 | 19.19 | 19.13 | 19.19 | +0.471% | 55,944 | 0.000% |
| 2026-10-01 | 19.06 | 19.14 | 19.06 | 19.10 | +0.105% | 105,701 | +0.471% |
| 2026-09-30 | 19.14 | 19.16 | 19.08 | 19.08 | -0.521% | 49,710 | +0.577% |
| 2026-09-29 | 19.21 | 19.30 | 19.18 | 19.18 | -0.208% | 38,312 | +0.052% |
| 2026-09-28 | 19.24 | 19.30 | 19.20 | 19.22 | -0.208% | 73,235 | -0.156% |
| 2026-09-25 | 19.30 | 19.34 | 19.24 | 19.26 | -0.235% | 109,180 | -0.363% |
| 2026-09-24 | 19.37 | 19.37 | 19.29 | 19.31 | -0.230% | 40,187 | -0.598% |
| 2026-09-23 | 19.40 | 19.41 | 19.34 | 19.35 | -0.309% | 82,004 | -0.827% |
| 2026-09-22 | 19.41 | 19.44 | 19.39 | 19.41 | -0.206% | 72,133 | -1.133% |
| 2026-09-21 | 19.41 | 19.45 | 19.40 | 19.45 | +0.309% | 50,177 | -1.337% |
| 2026-09-18 | 19.39 | 19.44 | 19.39 | 19.39 | -0.206% | 469,181 | -1.031% |
| 2026-09-17 | 19.44 | 19.44 | 19.36 | 19.43 | +0.465% | 78,639 | -1.235% |
| 2026-09-16 | 19.39 | 19.41 | 19.34 | 19.34 | -0.072% | 87,727 | -0.776% |
| 2026-09-15 | 19.36 | 19.38 | 19.34 | 19.35 | -0.237% | 48,908 | -0.847% |
| 2026-09-14 | 19.47 | 19.47 | 19.36 | 19.40 | -0.411% | 98,631 | -1.082% |
| 2026-09-11 | 19.39 | 19.48 | 19.36 | 19.48 | +0.568% | 103,984 | -1.489% |
| 2026-09-10 | 19.42 | 19.45 | 19.36 | 19.37 | -0.370% | 56,535 | -0.929% |
| 2026-09-09 | 19.46 | 19.48 | 19.44 | 19.44 | -0.144% | 61,478 | -1.296% |
| 2026-09-08 | 19.48 | 19.51 | 19.46 | 19.47 | -0.125% | 47,186 | -1.438% |
| 2026-09-04 | 19.47 | 19.52 | 19.46 | 19.49 | +0.022% | 72,434 | -1.561% |
| 2026-09-03 | 19.48 | 19.50 | 19.47 | 19.49 | +0.051% | 76,021 | -1.539% |
| 2026-09-02 | 19.47 | 19.48 | 19.45 | 19.48 | +0.168% | 37,210 | -1.489% |
| 2026-09-01 | 19.47 | 19.48 | 19.43 | 19.45 | -0.219% | 56,346 | -1.324% |
| 2026-08-31 | 19.49 | 19.51 | 19.47 | 19.49 | -0.098% | 46,391 | -1.539% |
| 2026-08-28 | 19.49 | 19.52 | 19.48 | 19.51 | -0.314% | 15,469 | -1.636% |
| 2026-08-27 | 19.59 | 19.60 | 19.54 | 19.57 | -0.087% | 54,534 | -1.945% |
| 2026-08-26 | 19.56 | 19.59 | 19.55 | 19.59 | -0.012% | 35,621 | -2.030% |
| 2026-08-25 | 19.58 | 19.60 | 19.54 | 19.59 | +0.153% | 58,113 | -2.042% |
| 2026-08-24 | 19.55 | 19.57 | 19.54 | 19.56 | +0.051% | 25,467 | -1.892% |
| 2026-08-21 | 19.54 | 19.55 | 19.53 | 19.55 | 0.000% | 56,438 | -1.841% |
| 2026-08-20 | 19.51 | 19.56 | 19.51 | 19.55 | +0.051% | 64,372 | -1.841% |
| 2026-08-19 | 19.51 | 19.54 | 19.51 | 19.54 | +0.257% | 49,547 | -1.791% |
| 2026-08-18 | 19.52 | 19.53 | 19.48 | 19.49 | -0.205% | 45,580 | -1.539% |
| 2026-08-17 | 19.52 | 19.56 | 19.52 | 19.53 | -0.026% | 43,963 | -1.741% |
| 2026-08-14 | 19.56 | 19.58 | 19.52 | 19.54 | -0.051% | 50,947 | -1.766% |
| 2026-08-13 | 19.59 | 19.59 | 19.52 | 19.55 | +0.077% | 88,353 | -1.816% |
| 2026-08-12 | 19.52 | 19.56 | 19.52 | 19.53 | +0.002% | 18,318 | -1.741% |
| 2026-08-11 | 19.51 | 19.66 | 19.51 | 19.53 | -0.053% | 70,150 | -1.739% |
| 2026-08-10 | 19.59 | 19.59 | 19.54 | 19.54 | 0.000% | 31,547 | -1.791% |
| 2026-08-07 | 19.54 | 19.56 | 19.53 | 19.54 | +0.154% | 60,343 | -1.791% |
| 2026-08-06 | 19.54 | 19.55 | 19.51 | 19.51 | -0.130% | 67,268 | -1.640% |
| 2026-08-05 | 19.56 | 19.59 | 19.53 | 19.54 | -0.075% | 52,356 | -1.768% |
| 2026-08-04 | 19.56 | 19.56 | 19.51 | 19.55 | +0.154% | 56,628 | -1.841% |
| 2026-08-03 | 19.46 | 19.55 | 19.46 | 19.52 | +0.257% | 94,708 | -1.691% |
| 2026-07-31 | 19.45 | 19.49 | 19.45 | 19.47 | -0.409% | 35,767 | -1.438% |
| 2026-07-30 | 19.52 | 19.55 | 19.52 | 19.55 | +0.145% | 58,800 | -1.841% |
| 2026-07-29 | 19.54 | 19.56 | 19.52 | 19.52 | -0.094% | 114,624 | -1.699% |
| 2026-07-28 | 19.60 | 19.60 | 19.54 | 19.54 | -0.215% | 44,081 | -1.791% |
| 2026-07-27 | 19.63 | 19.63 | 19.57 | 19.58 | +0.113% | 26,295 | -2.002% |
| 2026-07-24 | 19.52 | 19.57 | 19.51 | 19.56 | +0.102% | 30,155 | -1.892% |
| 2026-07-23 | 19.57 | 19.59 | 19.52 | 19.54 | -0.306% | 205,738 | -1.791% |
| 2026-07-22 | 19.59 | 19.61 | 19.59 | 19.60 | -0.051% | 28,369 | -2.092% |
| 2026-07-21 | 19.57 | 19.66 | 19.57 | 19.61 | +0.026% | 33,460 | -2.142% |
| 2026-07-20 | 19.61 | 19.67 | 19.60 | 19.61 | -0.130% | 42,169 | -2.117% |
| 2026-07-17 | 19.58 | 19.65 | 19.58 | 19.63 | -0.048% | 26,374 | -2.244% |
| 2026-07-16 | 19.57 | 19.65 | 19.57 | 19.64 | +0.153% | 17,561 | -2.291% |
| 2026-07-15 | 19.58 | 19.64 | 19.58 | 19.61 | +0.035% | 21,804 | -2.142% |
| 2026-07-14 | 19.66 | 19.66 | 19.59 | 19.60 | +0.016% | 14,854 | -2.108% |
| 2026-07-13 | 19.67 | 19.67 | 19.60 | 19.60 | -0.102% | 33,653 | -2.092% |
| 2026-07-10 | 19.58 | 19.65 | 19.58 | 19.62 | +0.204% | 37,432 | -2.192% |
| 2026-07-09 | 19.58 | 19.62 | 19.57 | 19.58 | 0.000% | 38,701 | -1.992% |
| 2026-07-08 | 19.60 | 19.63 | 19.58 | 19.58 | -0.102% | 203,088 | -1.992% |
| 2026-07-07 | 19.62 | 19.66 | 19.59 | 19.60 | -0.102% | 56,495 | -2.092% |
| 2026-07-06 | 19.63 | 19.64 | 19.61 | 19.62 | 0.000% | 71,713 | -2.192% |
| 2026-07-02 | 19.67 | 19.67 | 19.59 | 19.62 | +0.138% | 38,214 | -2.192% |
| 2026-07-01 | 19.52 | 19.63 | 19.52 | 19.59 | +0.220% | 58,920 | -2.057% |
| 2026-06-30 | 19.51 | 19.61 | 19.51 | 19.55 | -0.534% | 117,545 | -1.841% |
| 2026-06-29 | 19.66 | 19.67 | 19.64 | 19.66 | -0.025% | 80,599 | -2.366% |
| 2026-06-26 | 19.60 | 19.67 | 19.60 | 19.66 | +0.153% | 36,250 | -2.391% |
| 2026-06-25 | 19.68 | 19.68 | 19.60 | 19.63 | -0.076% | 79,020 | -2.241% |
| 2026-06-24 | 19.66 | 19.69 | 19.63 | 19.64 | -0.229% | 118,124 | -2.316% |
| 2026-06-23 | 19.62 | 19.70 | 19.62 | 19.69 | +0.255% | 70,721 | -2.539% |
| 2026-06-22 | 19.68 | 19.69 | 19.63 | 19.64 | -0.254% | 42,957 | -2.291% |
| 2026-06-18 | 19.68 | 19.69 | 19.66 | 19.69 | +0.153% | 36,761 | -2.539% |
| 2026-06-17 | 19.69 | 19.74 | 19.64 | 19.66 | 0.000% | 96,430 | -2.391% |
| 2026-06-16 | 19.63 | 19.70 | 19.63 | 19.66 | +0.004% | 21,263 | -2.391% |
| 2026-06-15 | 19.71 | 19.71 | 19.63 | 19.66 | +0.251% | 48,675 | -2.387% |
| 2026-06-12 | 19.64 | 19.64 | 19.60 | 19.61 | 0.000% | 42,684 | -2.142% |
| 2026-06-11 | 19.59 | 19.64 | 19.56 | 19.61 | +0.154% | 55,573 | -2.142% |
| 2026-06-10 | 19.62 | 19.62 | 19.56 | 19.58 | -0.026% | 16,763 | -1.991% |
| 2026-06-09 | 19.60 | 19.61 | 19.57 | 19.58 | +0.025% | 24,328 | -2.016% |
| 2026-06-08 | 19.61 | 19.66 | 19.58 | 19.58 | -0.204% | 28,887 | -1.992% |
| 2026-06-05 | 19.61 | 19.64 | 19.59 | 19.62 | -0.102% | 53,455 | -2.192% |
| 2026-06-04 | 19.62 | 19.66 | 19.60 | 19.64 | -0.102% | 48,596 | -2.291% |
| 2026-06-03 | 19.64 | 19.67 | 19.62 | 19.66 | +0.051% | 41,965 | -2.391% |
| 2026-06-02 | 19.65 | 19.66 | 19.61 | 19.65 | 0.000% | 62,241 | -2.341% |
| 2026-06-01 | 19.59 | 19.65 | 19.59 | 19.65 | +0.409% | 70,590 | -2.341% |
| 2026-05-29 | 19.59 | 19.68 | 19.57 | 19.57 | -0.660% | 214,823 | -1.942% |
| 2026-05-28 | 19.69 | 19.72 | 19.65 | 19.70 | +0.255% | 104,240 | -2.589% |
| 2026-05-27 | 19.64 | 19.70 | 19.64 | 19.65 | -0.050% | 83,021 | -2.341% |
| 2026-05-26 | 19.67 | 19.70 | 19.64 | 19.66 | +0.101% | 103,483 | -2.390% |
| 2026-05-22 | 19.63 | 19.64 | 19.60 | 19.64 | +0.153% | 38,113 | -2.291% |
| 2026-05-21 | 19.60 | 19.63 | 19.56 | 19.61 | +0.051% | 61,976 | -2.142% |
| 2026-05-20 | 19.57 | 19.61 | 19.56 | 19.60 | +0.257% | 79,683 | -2.092% |
| 2026-05-19 | 19.59 | 19.60 | 19.54 | 19.55 | -0.307% | 66,431 | -1.840% |
| 2026-05-18 | 19.65 | 19.65 | 19.61 | 19.61 | +0.102% | 50,903 | -2.142% |
| 2026-05-15 | 19.62 | 19.68 | 19.59 | 19.59 | -0.305% | 80,819 | -2.042% |
| 2026-05-14 | 19.65 | 19.69 | 19.65 | 19.65 | +0.031% | 100,795 | -2.341% |
| 2026-05-13 | 19.68 | 19.69 | 19.64 | 19.64 | -0.132% | 66,270 | -2.311% |
| 2026-05-12 | 19.65 | 19.70 | 19.64 | 19.67 | -0.051% | 63,852 | -2.440% |
| 2026-05-11 | 19.64 | 19.70 | 19.64 | 19.68 | 0.000% | 41,663 | -2.490% |
| 2026-05-08 | 19.71 | 19.71 | 19.64 | 19.68 | -0.051% | 33,903 | -2.490% |
| 2026-05-07 | 19.68 | 19.70 | 19.65 | 19.69 | +0.051% | 31,109 | -2.539% |
| 2026-05-06 | 19.65 | 19.68 | 19.62 | 19.68 | +0.204% | 59,757 | -2.490% |
| 2026-05-05 | 19.60 | 19.64 | 19.57 | 19.64 | +0.204% | 59,915 | -2.291% |
| 2026-05-04 | 19.61 | 19.64 | 19.57 | 19.60 | -0.254% | 52,705 | -2.092% |
| 2026-05-01 | 19.59 | 19.65 | 19.58 | 19.65 | +0.204% | 61,162 | -2.341% |
| 2026-04-30 | 19.60 | 19.61 | 19.53 | 19.61 | -0.406% | 44,017 | -2.142% |
| 2026-04-29 | 19.68 | 19.71 | 19.64 | 19.69 | -0.253% | 48,136 | -2.539% |
| 2026-04-28 | 19.67 | 19.74 | 19.65 | 19.74 | +0.051% | 82,441 | -2.786% |
| 2026-04-27 | 19.68 | 19.74 | 19.68 | 19.73 | -0.051% | 100,288 | -2.737% |
| 2026-04-24 | 19.73 | 19.74 | 19.63 | 19.74 | +0.254% | 114,228 | -2.786% |
| 2026-04-23 | 19.71 | 19.72 | 19.65 | 19.69 | +0.102% | 54,851 | -2.539% |
| 2026-04-22 | 19.68 | 19.69 | 19.64 | 19.67 | +0.127% | 229,125 | -2.440% |
| 2026-04-21 | 19.73 | 19.73 | 19.64 | 19.64 | -0.147% | 81,886 | -2.316% |
| 2026-04-20 | 19.68 | 19.70 | 19.64 | 19.67 | -0.132% | 93,565 | -2.460% |
| 2026-04-17 | 19.68 | 19.70 | 19.64 | 19.70 | +0.254% | 77,755 | -2.589% |
| 2026-04-16 | 19.63 | 19.65 | 19.63 | 19.65 | +0.097% | 89,537 | -2.341% |
| 2026-04-15 | 19.66 | 19.66 | 19.61 | 19.63 | +0.082% | 53,088 | -2.246% |
| 2026-04-14 | 19.65 | 19.65 | 19.56 | 19.61 | +0.077% | 75,250 | -2.167% |
| 2026-04-13 | 19.59 | 19.63 | 19.59 | 19.60 | -0.204% | 33,426 | -2.092% |
| 2026-04-10 | 19.59 | 19.64 | 19.58 | 19.64 | +0.153% | 62,465 | -2.291% |
| 2026-04-09 | 19.55 | 19.62 | 19.54 | 19.61 | -0.153% | 57,912 | -2.142% |
| 2026-04-08 | 19.61 | 19.69 | 19.48 | 19.64 | +0.925% | 101,396 | -2.291% |
| 2026-04-07 | 19.41 | 19.46 | 19.41 | 19.46 | +0.154% | 56,636 | -1.387% |
| 2026-04-06 | 19.43 | 19.46 | 19.41 | 19.43 | +0.051% | 134,526 | -1.235% |
| 2026-04-02 | 19.40 | 19.44 | 19.36 | 19.42 | -0.154% | 24,027 | -1.184% |
| 2026-04-01 | 19.36 | 19.45 | 19.33 | 19.45 | +0.465% | 106,534 | -1.337% |
| 2026-03-31 | 19.30 | 19.38 | 19.29 | 19.36 | +0.140% | 158,094 | -0.878% |
| 2026-03-30 | 19.41 | 19.41 | 19.33 | 19.33 | -0.243% | 53,877 | -0.740% |
| 2026-03-27 | 19.41 | 19.41 | 19.34 | 19.38 | -0.103% | 31,990 | -0.980% |
| 2026-03-26 | 19.44 | 19.47 | 19.40 | 19.40 | -0.411% | 82,627 | -1.082% |
| 2026-03-25 | 19.51 | 19.51 | 19.46 | 19.48 | +0.361% | 118,376 | -1.489% |
| 2026-03-24 | 19.42 | 19.50 | 19.41 | 19.41 | -0.154% | 124,312 | -1.133% |
| 2026-03-23 | 19.46 | 19.48 | 19.44 | 19.44 | -0.051% | 107,605 | -1.286% |
| 2026-03-20 | 19.50 | 19.55 | 19.44 | 19.45 | -0.461% | 54,008 | -1.337% |
| 2026-03-19 | 19.53 | 19.56 | 19.51 | 19.54 | -0.153% | 116,341 | -1.791% |
| 2026-03-18 | 19.56 | 19.61 | 19.55 | 19.57 | -0.156% | 45,542 | -1.942% |
| 2026-03-17 | 19.58 | 19.63 | 19.57 | 19.60 | +0.284% | 61,081 | -2.094% |
| 2026-03-16 | 19.57 | 19.59 | 19.54 | 19.55 | -0.026% | 84,761 | -1.816% |
| 2026-03-13 | 19.58 | 19.61 | 19.55 | 19.55 | -0.240% | 49,479 | -1.841% |
| 2026-03-12 | 19.61 | 19.63 | 19.58 | 19.60 | -0.117% | 51,053 | -2.077% |
| 2026-03-11 | 19.76 | 19.76 | 19.60 | 19.62 | -0.024% | 114,402 | -2.192% |
| 2026-03-10 | 19.60 | 19.66 | 19.60 | 19.62 | +0.203% | 96,513 | -2.216% |
| 2026-03-09 | 19.67 | 19.67 | 19.58 | 19.59 | -0.232% | 62,755 | -2.017% |
| 2026-03-06 | 19.67 | 19.67 | 19.62 | 19.63 | +0.003% | 77,756 | -2.244% |
| 2026-03-05 | 19.66 | 19.70 | 19.63 | 19.63 | -0.203% | 146,100 | -2.241% |
| 2026-03-04 | 19.65 | 19.68 | 19.61 | 19.67 | +0.102% | 128,284 | -2.440% |
| 2026-03-03 | 19.63 | 19.67 | 19.60 | 19.65 | -0.152% | 194,702 | -2.341% |
| 2026-03-02 | 19.60 | 19.73 | 19.60 | 19.68 | +0.102% | 195,815 | -2.490% |
| 2026-02-27 | 19.71 | 19.75 | 19.66 | 19.66 | -0.783% | 57,225 | -2.391% |
| 2026-02-26 | 19.86 | 19.86 | 19.80 | 19.82 | +0.026% | 41,771 | -3.155% |
| 2026-02-25 | 19.85 | 19.85 | 19.79 | 19.81 | -0.050% | 79,601 | -3.130% |
| 2026-02-24 | 19.82 | 19.85 | 19.80 | 19.82 | -0.201% | 79,782 | -3.179% |
| 2026-02-23 | 19.80 | 19.86 | 19.80 | 19.86 | +0.152% | 76,489 | -3.374% |
| 2026-02-20 | 19.80 | 19.84 | 19.80 | 19.83 | -0.051% | 91,290 | -3.227% |
| 2026-02-19 | 19.81 | 19.84 | 19.81 | 19.84 | +0.076% | 32,986 | -3.276% |
| 2026-02-18 | 19.82 | 19.87 | 19.80 | 19.82 | +0.278% | 59,331 | -3.203% |
| 2026-02-17 | 19.77 | 19.81 | 19.77 | 19.77 | -0.152% | 85,648 | -2.934% |
| 2026-02-13 | 19.79 | 19.80 | 19.76 | 19.80 | +0.152% | 54,239 | -3.081% |
| 2026-02-12 | 19.74 | 19.78 | 19.74 | 19.77 | +0.101% | 72,630 | -2.934% |
| 2026-02-11 | 19.73 | 19.79 | 19.71 | 19.75 | -0.101% | 88,535 | -2.835% |
| 2026-02-10 | 19.73 | 19.77 | 19.72 | 19.77 | +0.152% | 139,089 | -2.934% |
| 2026-02-09 | 19.70 | 19.75 | 19.68 | 19.74 | +0.051% | 119,873 | -2.786% |
| 2026-02-06 | 19.69 | 19.73 | 19.68 | 19.73 | +0.356% | 80,644 | -2.737% |
| 2026-02-05 | 19.72 | 19.74 | 19.66 | 19.66 | -0.403% | 91,382 | -2.391% |
| 2026-02-04 | 19.70 | 19.74 | 19.70 | 19.74 | +0.150% | 106,430 | -2.784% |
| 2026-02-03 | 19.75 | 19.75 | 19.70 | 19.71 | -0.101% | 90,698 | -2.638% |
| 2026-02-02 | 19.69 | 19.74 | 19.69 | 19.73 | +0.051% | 86,717 | -2.737% |
| 2026-01-30 | 19.69 | 19.73 | 19.69 | 19.72 | -0.329% | 182,461 | -2.688% |
| 2026-01-29 | 19.77 | 19.82 | 19.77 | 19.79 | -0.126% | 134,966 | -3.007% |
| 2026-01-28 | 19.83 | 19.83 | 19.77 | 19.81 | +0.051% | 42,162 | -3.130% |
| 2026-01-27 | 19.76 | 19.81 | 19.76 | 19.80 | +0.304% | 181,832 | -3.081% |
| 2026-01-26 | 19.80 | 19.80 | 19.74 | 19.74 | -0.051% | 193,165 | -2.786% |
| 2026-01-23 | 19.80 | 19.80 | 19.75 | 19.75 | -0.101% | 133,487 | -2.835% |
| 2026-01-22 | 19.75 | 19.77 | 19.72 | 19.77 | +0.152% | 190,188 | -2.934% |
| 2026-01-21 | 19.75 | 19.75 | 19.69 | 19.74 | +0.051% | 103,243 | -2.786% |
| 2026-01-20 | 19.69 | 19.73 | 19.68 | 19.73 | -0.025% | 139,751 | -2.737% |
| 2026-01-16 | 19.75 | 19.78 | 19.73 | 19.73 | -0.177% | 48,352 | -2.762% |
| 2026-01-15 | 19.70 | 19.77 | 19.70 | 19.77 | +0.355% | 56,038 | -2.934% |
| 2026-01-14 | 19.73 | 19.73 | 19.67 | 19.70 | +0.153% | 97,269 | -2.589% |
| 2026-01-13 | 19.73 | 19.73 | 19.67 | 19.67 | -0.102% | 45,245 | -2.440% |
| 2026-01-12 | 19.66 | 19.70 | 19.66 | 19.69 | +0.051% | 141,973 | -2.539% |
| 2026-01-09 | 19.65 | 19.70 | 19.65 | 19.68 | +0.025% | 231,016 | -2.490% |
| 2026-01-08 | 19.64 | 19.68 | 19.64 | 19.68 | +0.127% | 60,824 | -2.465% |
| 2026-01-07 | 19.67 | 19.69 | 19.65 | 19.65 | 0.000% | 92,236 | -2.341% |
| 2026-01-06 | 19.65 | 19.67 | 19.64 | 19.65 | +0.102% | 59,488 | -2.341% |
| 2026-01-05 | 19.66 | 19.67 | 19.63 | 19.63 | -0.025% | 96,498 | -2.241% |
| 2026-01-02 | 19.64 | 19.65 | 19.61 | 19.64 | +0.358% | 63,667 | -2.266% |
| 2025-12-31 | 19.58 | 19.62 | 19.56 | 19.57 | -0.710% | 453,525 | -1.917% |
| 2025-12-30 | 19.68 | 19.73 | 19.68 | 19.70 | 0.000% | 174,974 | -2.614% |
| 2025-12-29 | 19.68 | 19.71 | 19.68 | 19.70 | +0.127% | 87,270 | -2.614% |
| 2025-12-26 | 19.68 | 19.71 | 19.67 | 19.68 | -0.051% | 139,835 | -2.490% |
| 2025-12-24 | 19.67 | 19.70 | 19.66 | 19.69 | +0.102% | 36,397 | -2.539% |
| 2025-12-23 | 19.67 | 19.70 | 19.65 | 19.67 | -0.051% | 59,411 | -2.440% |
| 2025-12-22 | 19.67 | 19.70 | 19.64 | 19.68 | +0.025% | 385,709 | -2.490% |
| 2025-12-19 | 19.65 | 19.70 | 19.65 | 19.68 | +0.102% | 243,073 | -2.465% |
| 2025-12-18 | 19.65 | 19.69 | 19.64 | 19.66 | +0.127% | 174,116 | -2.366% |
| 2025-12-17 | 19.66 | 19.66 | 19.63 | 19.63 | 0.000% | 150,227 | -2.241% |
| 2025-12-16 | 19.62 | 19.66 | 19.61 | 19.63 | +0.102% | 129,439 | -2.241% |
| 2025-12-15 | 19.61 | 19.66 | 19.61 | 19.61 | 0.000% | 132,929 | -2.142% |
| 2025-12-12 | 19.61 | 19.65 | 19.61 | 19.61 | -0.102% | 53,569 | -2.142% |
| 2025-12-11 | 19.61 | 19.65 | 19.60 | 19.63 | +0.255% | 108,386 | -2.241% |
| 2025-12-10 | 19.62 | 19.63 | 19.58 | 19.58 | -0.051% | 154,454 | -1.992% |
| 2025-12-09 | 19.61 | 19.63 | 19.59 | 19.59 | -0.051% | 144,289 | -2.042% |
| 2025-12-08 | 19.62 | 19.64 | 19.60 | 19.60 | +0.153% | 553,097 | -2.092% |
| 2025-12-05 | 19.59 | 19.63 | 19.57 | 19.57 | -0.051% | 122,430 | -1.942% |
| 2025-12-04 | 19.60 | 19.64 | 19.58 | 19.58 | -0.255% | 122,360 | -1.992% |
| 2025-12-03 | 19.60 | 19.63 | 19.60 | 19.63 | +0.051% | 138,056 | -2.241% |
| 2025-12-02 | 19.60 | 19.62 | 19.58 | 19.62 | -0.153% | 174,319 | -2.192% |
| 2025-12-01 | 19.62 | 19.65 | 19.58 | 19.65 | 0.000% | 85,989 | -2.341% |
| 2025-11-28 | 19.55 | 19.65 | 19.55 | 19.65 | +0.512% | 55,725 | -2.341% |
| 2025-11-26 | 19.55 | 19.60 | 19.54 | 19.55 | -0.306% | 82,823 | -1.841% |
| 2025-11-25 | 19.61 | 19.65 | 19.61 | 19.61 | -0.254% | 78,734 | -2.142% |
| 2025-11-24 | 19.62 | 19.66 | 19.60 | 19.66 | +0.409% | 87,823 | -2.391% |
| 2025-11-21 | 19.60 | 19.62 | 19.57 | 19.58 | -0.102% | 99,142 | -1.992% |
| 2025-11-20 | 19.66 | 19.66 | 19.57 | 19.60 | -0.026% | 68,416 | -2.092% |
| 2025-11-19 | 19.62 | 19.63 | 19.60 | 19.61 | -0.381% | 168,445 | -2.117% |
| 2025-11-18 | 19.60 | 19.68 | 19.60 | 19.68 | +0.357% | 57,795 | -2.490% |
| 2025-11-17 | 19.59 | 19.73 | 19.59 | 19.61 | 0.000% | 132,686 | -2.142% |
| 2025-11-14 | 19.62 | 19.66 | 19.61 | 19.61 | -0.153% | 51,572 | -2.142% |
| 2025-11-13 | 19.65 | 19.66 | 19.61 | 19.64 | -0.305% | 108,720 | -2.291% |
| 2025-11-12 | 19.71 | 19.71 | 19.67 | 19.70 | +0.127% | 113,898 | -2.589% |
| 2025-11-11 | 19.66 | 19.69 | 19.65 | 19.68 | -0.127% | 40,573 | -2.465% |
| 2025-11-10 | 19.65 | 19.70 | 19.65 | 19.70 | +0.254% | 49,728 | -2.589% |
| 2025-11-07 | 19.64 | 19.68 | 19.63 | 19.65 | 0.000% | 78,774 | -2.341% |
| 2025-11-06 | 19.64 | 19.69 | 19.64 | 19.65 | -0.002% | 96,216 | -2.341% |
| 2025-11-05 | 19.62 | 19.69 | 19.62 | 19.65 | +0.100% | 33,170 | -2.342% |
| 2025-11-04 | 19.62 | 19.68 | 19.62 | 19.63 | -0.047% | 72,482 | -2.245% |
| 2025-11-03 | 19.67 | 19.69 | 19.61 | 19.64 | -0.254% | 89,321 | -2.291% |
| 2025-10-31 | 19.68 | 19.70 | 19.65 | 19.69 | +0.084% | 100,168 | -2.539% |
| 2025-10-30 | 19.73 | 19.73 | 19.67 | 19.67 | -0.538% | 88,275 | -2.458% |
| 2025-10-29 | 19.78 | 19.82 | 19.77 | 19.78 | -0.202% | 62,880 | -2.983% |
| 2025-10-28 | 19.76 | 19.82 | 19.76 | 19.82 | +0.304% | 75,468 | -3.179% |
| 2025-10-27 | 19.78 | 19.82 | 19.76 | 19.76 | -0.101% | 61,428 | -2.885% |
| 2025-10-24 | 19.79 | 19.81 | 19.70 | 19.78 | -0.151% | 47,723 | -2.983% |
| 2025-10-23 | 19.76 | 19.81 | 19.71 | 19.81 | +0.304% | 77,725 | -3.130% |
| 2025-10-22 | 19.73 | 19.77 | 19.72 | 19.75 | -0.253% | 71,799 | -2.835% |
| 2025-10-21 | 19.73 | 19.80 | 19.72 | 19.80 | +0.406% | 109,833 | -3.081% |
| 2025-10-20 | 19.72 | 19.74 | 19.71 | 19.72 | +0.152% | 56,512 | -2.688% |
| 2025-10-17 | 19.66 | 19.71 | 19.66 | 19.69 | +0.204% | 38,939 | -2.539% |
| 2025-10-16 | 19.67 | 19.72 | 19.65 | 19.65 | -0.102% | 98,284 | -2.341% |
| 2025-10-15 | 19.63 | 19.71 | 19.63 | 19.67 | +0.204% | 92,231 | -2.440% |
| 2025-10-14 | 19.66 | 19.68 | 19.60 | 19.63 | -0.254% | 243,180 | -2.241% |
| 2025-10-13 | 19.73 | 19.74 | 19.64 | 19.68 | +0.204% | 32,698 | -2.490% |
| 2025-10-10 | 19.70 | 19.78 | 19.64 | 19.64 | -0.203% | 66,487 | -2.291% |
| 2025-10-09 | 19.71 | 19.75 | 19.68 | 19.68 | -0.304% | 136,184 | -2.490% |
| 2025-10-08 | 19.71 | 19.75 | 19.71 | 19.74 | 0.000% | 208,704 | -2.786% |
| 2025-10-07 | 19.71 | 19.76 | 19.71 | 19.74 | +0.051% | 71,974 | -2.786% |
| 2025-10-06 | 19.76 | 19.76 | 19.69 | 19.73 | -0.035% | 88,437 | -2.737% |
| 2025-10-03 | 19.69 | 19.75 | 19.69 | 19.74 | +0.239% | 149,286 | -2.771% |
| 2025-10-02 | 19.71 | 19.74 | 19.69 | 19.69 | -0.203% | 74,449 | -2.539% |
| 2025-10-01 | 19.69 | 19.75 | 19.68 | 19.73 | +0.152% | 131,510 | -2.737% |
| 2025-09-30 | 19.72 | 19.73 | 19.68 | 19.70 | -0.086% | 94,302 | -2.589% |
| 2025-09-29 | 19.69 | 19.73 | 19.65 | 19.72 | -0.319% | 57,442 | -2.673% |
| 2025-09-26 | 19.77 | 19.80 | 19.75 | 19.78 | -0.051% | 35,466 | -2.983% |
| 2025-09-25 | 19.79 | 19.82 | 19.71 | 19.79 | -0.051% | 95,821 | -3.032% |
| 2025-09-24 | 19.82 | 19.86 | 19.77 | 19.80 | -0.151% | 103,672 | -3.081% |
| 2025-09-23 | 19.81 | 19.87 | 19.80 | 19.83 | 0.000% | 103,148 | -3.227% |
| 2025-09-22 | 19.84 | 19.86 | 19.78 | 19.83 | +0.101% | 133,328 | -3.227% |
| 2025-09-19 | 19.81 | 19.90 | 19.81 | 19.81 | +0.051% | 367,213 | -3.130% |
| 2025-09-18 | 19.84 | 19.87 | 19.80 | 19.80 | 0.000% | 210,837 | -3.081% |
| 2025-09-17 | 19.77 | 19.86 | 19.76 | 19.80 | -0.101% | 109,371 | -3.081% |
| 2025-09-16 | 19.77 | 19.84 | 19.76 | 19.82 | +0.304% | 67,497 | -3.179% |
| 2025-09-15 | 19.78 | 19.83 | 19.76 | 19.76 | -0.101% | 136,383 | -2.885% |
| 2025-09-12 | 19.68 | 19.81 | 19.68 | 19.78 | +0.355% | 109,457 | -2.983% |
| 2025-09-11 | 19.72 | 19.79 | 19.71 | 19.71 | -0.051% | 49,817 | -2.638% |
| 2025-09-10 | 19.71 | 19.75 | 19.70 | 19.72 | +0.152% | 96,628 | -2.688% |
| 2025-09-09 | 19.66 | 19.74 | 19.62 | 19.69 | +0.102% | 305,741 | -2.539% |
| 2025-09-08 | 19.68 | 19.72 | 19.67 | 19.67 | -0.254% | 174,871 | -2.440% |
| 2025-09-05 | 19.68 | 19.72 | 19.66 | 19.72 | +0.407% | 132,092 | -2.688% |
| 2025-09-04 | 19.60 | 19.65 | 19.59 | 19.64 | +0.204% | 62,979 | -2.291% |
| 2025-09-03 | 19.60 | 19.65 | 19.58 | 19.60 | -0.043% | 163,479 | -2.092% |
| 2025-09-02 | 19.57 | 19.61 | 19.52 | 19.61 | +0.350% | 70,256 | -2.134% |
| 2025-08-29 | 19.56 | 19.63 | 19.50 | 19.54 | -0.153% | 64,440 | -1.791% |
| 2025-08-28 | 19.65 | 19.65 | 19.57 | 19.57 | -0.407% | 56,761 | -1.942% |
| 2025-08-27 | 19.72 | 19.75 | 19.63 | 19.65 | -0.456% | 183,029 | -2.341% |
| 2025-08-26 | 19.65 | 19.74 | 19.64 | 19.74 | +0.356% | 117,005 | -2.786% |
| 2025-08-25 | 19.68 | 19.74 | 19.66 | 19.67 | -0.304% | 189,670 | -2.440% |
| 2025-08-22 | 19.63 | 19.73 | 19.63 | 19.73 | +0.612% | 121,985 | -2.737% |
| 2025-08-21 | 19.66 | 19.69 | 19.61 | 19.61 | -0.406% | 153,925 | -2.142% |
| 2025-08-20 | 19.68 | 19.71 | 19.66 | 19.69 | -0.051% | 69,482 | -2.539% |
| 2025-08-19 | 19.67 | 19.71 | 19.67 | 19.70 | -0.025% | 57,024 | -2.589% |
| 2025-08-18 | 19.69 | 19.70 | 19.67 | 19.70 | +0.076% | 63,206 | -2.614% |
| 2025-08-15 | 19.63 | 19.69 | 19.63 | 19.69 | +0.665% | 43,528 | -2.539% |
| 2025-08-14 | 19.60 | 19.68 | 19.56 | 19.56 | -0.458% | 102,637 | -1.892% |
| 2025-08-13 | 19.65 | 19.68 | 19.64 | 19.65 | +0.015% | 76,444 | -2.341% |
| 2025-08-12 | 19.62 | 19.65 | 19.61 | 19.65 | +0.138% | 55,351 | -2.326% |
| 2025-08-11 | 19.62 | 19.65 | 19.61 | 19.62 | -0.102% | 130,382 | -2.192% |
| 2025-08-08 | 19.59 | 19.64 | 19.59 | 19.64 | +0.153% | 116,676 | -2.291% |
| 2025-08-07 | 19.58 | 19.62 | 19.58 | 19.61 | +0.204% | 67,729 | -2.142% |
| 2025-08-06 | 19.56 | 19.60 | 19.56 | 19.57 | -0.026% | 110,382 | -1.942% |
| 2025-08-05 | 19.54 | 19.59 | 19.54 | 19.57 | +0.026% | 82,393 | -1.967% |
| 2025-08-04 | 19.53 | 19.58 | 19.52 | 19.57 | +0.051% | 92,342 | -1.942% |
| 2025-08-01 | 19.55 | 19.59 | 19.52 | 19.56 | +0.067% | 86,585 | -1.892% |
| 2025-07-31 | 19.53 | 19.56 | 19.52 | 19.55 | +0.190% | 140,735 | -1.826% |
| 2025-07-30 | 19.55 | 19.55 | 19.48 | 19.51 | -0.561% | 110,217 | -1.640% |
| 2025-07-29 | 19.61 | 19.65 | 19.61 | 19.62 | +0.025% | 120,848 | -2.192% |
| 2025-07-28 | 19.58 | 19.62 | 19.58 | 19.61 | +0.128% | 164,259 | -2.167% |
| 2025-07-25 | 19.58 | 19.62 | 19.58 | 19.59 | 0.000% | 153,159 | -2.042% |
| 2025-07-24 | 19.56 | 19.62 | 19.56 | 19.59 | 0.000% | 144,479 | -2.042% |
| 2025-07-23 | 19.60 | 19.61 | 19.57 | 19.59 | +0.153% | 89,817 | -2.042% |
| 2025-07-22 | 19.55 | 19.58 | 19.55 | 19.56 | +0.051% | 124,082 | -1.892% |
| 2025-07-21 | 19.54 | 19.60 | 19.54 | 19.55 | -0.051% | 121,292 | -1.841% |
| 2025-07-18 | 19.54 | 19.58 | 19.54 | 19.56 | +0.051% | 98,101 | -1.892% |
| 2025-07-17 | 19.53 | 19.56 | 19.53 | 19.55 | +0.051% | 171,905 | -1.841% |
| 2025-07-16 | 19.54 | 19.58 | 19.53 | 19.54 | +0.036% | 150,389 | -1.791% |
| 2025-07-15 | 19.56 | 19.57 | 19.53 | 19.53 | -0.138% | 93,638 | -1.756% |
| 2025-07-14 | 19.56 | 19.59 | 19.54 | 19.56 | -0.153% | 221,109 | -1.892% |
| 2025-07-11 | 19.54 | 19.61 | 19.54 | 19.59 | -0.255% | 162,922 | -2.042% |
| 2025-07-10 | 19.52 | 19.64 | 19.52 | 19.64 | +0.342% | 116,752 | -2.291% |
| 2025-07-09 | 19.59 | 19.60 | 19.55 | 19.57 | -0.138% | 161,671 | -1.957% |
| 2025-07-08 | 19.62 | 19.62 | 19.55 | 19.60 | +0.051% | 133,053 | -2.092% |
| 2025-07-07 | 19.59 | 19.60 | 19.56 | 19.59 | +0.153% | 157,609 | -2.042% |
| 2025-07-03 | 19.53 | 19.59 | 19.53 | 19.56 | +0.308% | 96,988 | -1.892% |
| 2025-07-02 | 19.48 | 19.58 | 19.48 | 19.50 | -0.315% | 109,893 | -1.590% |
| 2025-07-01 | 19.58 | 19.59 | 19.48 | 19.56 | -0.246% | 220,860 | -1.900% |
| 2025-06-30 | 19.65 | 19.69 | 19.60 | 19.61 | +0.051% | 165,449 | -2.142% |
| 2025-06-27 | 19.61 | 19.72 | 19.60 | 19.60 | -0.810% | 136,653 | -2.092% |
| 2025-06-26 | 19.80 | 19.81 | 19.71 | 19.76 | -0.202% | 167,648 | -2.885% |
| 2025-06-25 | 19.84 | 19.84 | 19.72 | 19.80 | +0.253% | 114,460 | -3.081% |
| 2025-06-24 | 19.72 | 19.83 | 19.72 | 19.75 | 0.000% | 225,724 | -2.835% |
| 2025-06-23 | 19.67 | 19.78 | 19.67 | 19.75 | +0.509% | 106,016 | -2.835% |
| 2025-06-20 | 19.67 | 19.77 | 19.65 | 19.65 | -0.279% | 72,672 | -2.341% |
| 2025-06-18 | 19.77 | 19.77 | 19.68 | 19.70 | +0.127% | 74,239 | -2.614% |
| 2025-06-17 | 19.65 | 19.73 | 19.64 | 19.68 | +0.153% | 88,628 | -2.490% |
| 2025-06-16 | 19.61 | 19.74 | 19.61 | 19.65 | -0.254% | 245,525 | -2.341% |
| 2025-06-13 | 19.69 | 19.73 | 19.64 | 19.70 | +0.102% | 136,430 | -2.589% |
| 2025-06-12 | 19.74 | 19.78 | 19.68 | 19.68 | -0.354% | 143,496 | -2.490% |
| 2025-06-11 | 19.83 | 19.83 | 19.70 | 19.75 | -0.025% | 138,458 | -2.835% |
| 2025-06-10 | 19.65 | 19.76 | 19.65 | 19.75 | +0.637% | 75,963 | -2.860% |
| 2025-06-09 | 19.58 | 19.73 | 19.58 | 19.63 | -0.102% | 65,677 | -2.241% |
| 2025-06-06 | 19.66 | 19.70 | 19.65 | 19.65 | +0.051% | 93,867 | -2.341% |
| 2025-06-05 | 19.65 | 19.73 | 19.64 | 19.64 | -0.051% | 172,381 | -2.291% |
| 2025-06-04 | 19.57 | 19.66 | 19.55 | 19.65 | +0.409% | 71,249 | -2.341% |
| 2025-06-03 | 19.52 | 19.61 | 19.51 | 19.57 | 0.000% | 148,275 | -1.942% |
| 2025-06-02 | 19.59 | 19.59 | 19.44 | 19.57 | -0.356% | 162,191 | -1.942% |
| 2025-05-30 | 19.65 | 19.66 | 19.56 | 19.64 | -0.051% | 152,915 | -2.291% |
| 2025-05-29 | 19.72 | 19.72 | 19.57 | 19.65 | -0.557% | 339,508 | -2.341% |
| 2025-05-28 | 19.73 | 19.80 | 19.72 | 19.76 | -0.152% | 75,770 | -2.885% |
| 2025-05-27 | 19.83 | 19.84 | 19.67 | 19.79 | +0.101% | 80,712 | -3.032% |
| 2025-05-23 | 19.76 | 19.80 | 19.63 | 19.77 | -0.152% | 154,741 | -2.934% |
| 2025-05-22 | 19.67 | 19.80 | 19.65 | 19.80 | +0.406% | 133,034 | -3.081% |
| 2025-05-21 | 19.79 | 19.83 | 19.63 | 19.72 | -0.655% | 98,446 | -2.688% |
| 2025-05-20 | 19.77 | 19.89 | 19.77 | 19.85 | -0.201% | 84,092 | -3.325% |
| 2025-05-19 | 19.81 | 19.90 | 19.73 | 19.89 | +0.050% | 104,923 | -3.519% |
| 2025-05-16 | 19.82 | 19.88 | 19.74 | 19.88 | +0.202% | 82,062 | -3.471% |
| 2025-05-15 | 19.68 | 19.84 | 19.67 | 19.84 | +0.456% | 182,118 | -3.276% |
| 2025-05-14 | 19.64 | 19.76 | 19.63 | 19.75 | +0.305% | 141,500 | -2.835% |
| 2025-05-13 | 19.76 | 19.76 | 19.67 | 19.69 | -0.455% | 94,977 | -2.539% |
| 2025-05-12 | 19.93 | 19.93 | 19.67 | 19.78 | +0.304% | 104,199 | -2.983% |
| 2025-05-09 | 19.74 | 19.79 | 19.65 | 19.72 | -0.202% | 55,223 | -2.688% |
| 2025-05-08 | 19.86 | 19.86 | 19.67 | 19.76 | -0.303% | 98,055 | -2.885% |
| 2025-05-07 | 19.76 | 19.87 | 19.76 | 19.82 | -0.252% | 66,874 | -3.179% |
| 2025-05-06 | 19.73 | 19.87 | 19.73 | 19.87 | +0.659% | 119,030 | -3.422% |
| 2025-05-05 | 19.85 | 19.92 | 19.74 | 19.74 | -0.754% | 98,824 | -2.786% |
| 2025-05-02 | 19.90 | 19.95 | 19.83 | 19.89 | -0.100% | 63,102 | -3.519% |
| 2025-05-01 | 19.98 | 19.98 | 19.78 | 19.91 | -0.050% | 89,921 | -3.616% |
| 2025-04-30 | 19.89 | 19.92 | 19.79 | 19.92 | -0.100% | 56,894 | -3.665% |
| 2025-04-29 | 19.86 | 19.94 | 19.81 | 19.94 | -0.050% | 111,409 | -3.761% |
| 2025-04-28 | 19.88 | 19.97 | 19.88 | 19.95 | +0.251% | 50,490 | -3.810% |
| 2025-04-25 | 19.86 | 19.95 | 19.85 | 19.90 | -0.351% | 81,682 | -3.568% |
| 2025-04-24 | 19.83 | 19.97 | 19.82 | 19.97 | +0.605% | 48,476 | -3.906% |
| 2025-04-23 | 19.84 | 19.89 | 19.78 | 19.85 | +0.761% | 264,401 | -3.325% |
| 2025-04-22 | 19.65 | 19.74 | 19.65 | 19.70 | +0.613% | 240,062 | -2.589% |
| 2025-04-21 | 19.69 | 19.69 | 19.56 | 19.58 | -0.811% | 105,683 | -1.992% |
| 2025-04-17 | 19.55 | 19.74 | 19.55 | 19.74 | +0.972% | 136,477 | -2.786% |
| 2025-04-16 | 19.49 | 19.68 | 19.49 | 19.55 | +0.102% | 436,104 | -1.841% |
| 2025-04-15 | 19.59 | 19.66 | 19.53 | 19.53 | -0.611% | 115,936 | -1.741% |
| 2025-04-14 | 19.58 | 19.65 | 19.49 | 19.65 | 0.000% | 147,392 | -2.341% |