PFRL
PGIM Floating Rate Income ETF
stockNYSEETF
At CloseOct 2, 2026 10:39:31 AM EDT
49.49USD-0.050%(-0.02)11,150
49.24Bid49.54Ask0.30SpreadPFRL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 49.46 | 49.55 | 49.46 | 49.51 | +0.142% | 12,314 | 0.000% |
| 2026-10-01 | 49.10 | 49.50 | 49.10 | 49.44 | -0.141% | 23,283 | +0.142% |
| 2026-09-30 | 49.49 | 49.54 | 49.43 | 49.51 | -0.582% | 9,617 | +0.001% |
| 2026-09-29 | 49.68 | 49.83 | 49.68 | 49.80 | -0.062% | 17,814 | -0.581% |
| 2026-09-28 | 49.78 | 49.88 | 49.78 | 49.83 | -0.040% | 30,406 | -0.642% |
| 2026-09-25 | 49.94 | 49.94 | 49.84 | 49.85 | -0.030% | 11,864 | -0.682% |
| 2026-09-24 | 49.81 | 49.91 | 49.81 | 49.87 | -0.092% | 6,240 | -0.712% |
| 2026-09-23 | 49.94 | 49.96 | 49.89 | 49.91 | -0.029% | 85,034 | -0.803% |
| 2026-09-22 | 49.92 | 49.95 | 49.89 | 49.92 | -0.030% | 10,913 | -0.831% |
| 2026-09-21 | 49.91 | 49.99 | 49.91 | 49.94 | +0.050% | 16,713 | -0.861% |
| 2026-09-18 | 49.90 | 50.20 | 49.86 | 49.91 | +0.104% | 20,228 | -0.811% |
| 2026-09-17 | 49.84 | 49.93 | 49.84 | 49.86 | -0.074% | 6,165 | -0.708% |
| 2026-09-16 | 49.81 | 49.91 | 49.81 | 49.90 | +0.211% | 14,300 | -0.782% |
| 2026-09-15 | 49.92 | 49.92 | 49.79 | 49.80 | -0.030% | 9,060 | -0.572% |
| 2026-09-14 | 49.82 | 49.82 | 49.76 | 49.81 | -0.019% | 7,059 | -0.602% |
| 2026-09-11 | 49.78 | 49.85 | 49.77 | 49.82 | +0.130% | 24,401 | -0.621% |
| 2026-09-10 | 49.74 | 49.80 | 49.73 | 49.76 | +0.414% | 14,916 | -0.492% |
| 2026-09-09 | 49.78 | 49.81 | 49.55 | 49.55 | -0.452% | 69,840 | -0.081% |
| 2026-09-08 | 49.75 | 49.81 | 49.75 | 49.77 | -0.141% | 2,749 | -0.532% |
| 2026-09-04 | 49.77 | 49.90 | 49.77 | 49.85 | +0.171% | 34,371 | -0.672% |
| 2026-09-03 | 49.73 | 49.80 | 49.73 | 49.76 | +0.060% | 8,106 | -0.502% |
| 2026-09-02 | 49.86 | 49.86 | 49.69 | 49.73 | -0.040% | 22,806 | -0.443% |
| 2026-09-01 | 49.69 | 49.78 | 49.69 | 49.75 | +0.092% | 19,034 | -0.482% |
| 2026-08-31 | 49.66 | 49.75 | 49.65 | 49.70 | -0.452% | 3,346 | -0.391% |
| 2026-08-28 | 49.92 | 49.96 | 49.92 | 49.93 | -0.020% | 8,501 | -0.841% |
| 2026-08-27 | 49.92 | 49.94 | 49.89 | 49.94 | +0.050% | 12,052 | -0.861% |
| 2026-08-26 | 49.88 | 49.95 | 49.86 | 49.91 | +0.080% | 15,601 | -0.811% |
| 2026-08-25 | 49.86 | 49.88 | 49.81 | 49.88 | -0.016% | 14,782 | -0.732% |
| 2026-08-24 | 49.81 | 49.89 | 49.78 | 49.88 | +0.197% | 19,000 | -0.748% |
| 2026-08-21 | 49.79 | 49.80 | 49.75 | 49.78 | +0.100% | 10,036 | -0.552% |
| 2026-08-20 | 49.71 | 49.77 | 49.71 | 49.74 | -0.010% | 9,251 | -0.453% |
| 2026-08-19 | 49.72 | 49.77 | 49.69 | 49.74 | +0.099% | 6,884 | -0.462% |
| 2026-08-18 | 49.70 | 49.78 | 49.67 | 49.69 | -0.049% | 6,599 | -0.364% |
| 2026-08-17 | 49.72 | 49.90 | 49.70 | 49.72 | +0.048% | 13,611 | -0.413% |
| 2026-08-14 | 49.71 | 49.71 | 49.66 | 49.69 | -0.028% | 8,961 | -0.365% |
| 2026-08-13 | 49.76 | 49.76 | 49.67 | 49.70 | +0.091% | 7,952 | -0.392% |
| 2026-08-12 | 49.63 | 49.70 | 49.63 | 49.66 | +0.141% | 11,051 | -0.302% |
| 2026-08-11 | 49.59 | 49.61 | 49.56 | 49.59 | -0.030% | 15,004 | -0.161% |
| 2026-08-10 | 49.56 | 49.61 | 49.56 | 49.60 | +0.010% | 5,108 | -0.192% |
| 2026-08-07 | 49.66 | 49.66 | 49.59 | 49.60 | +0.050% | 6,761 | -0.181% |
| 2026-08-06 | 49.59 | 49.62 | 49.55 | 49.58 | +0.092% | 11,962 | -0.131% |
| 2026-08-05 | 49.54 | 49.58 | 49.51 | 49.53 | +0.017% | 12,340 | -0.039% |
| 2026-08-04 | 49.46 | 49.57 | 49.46 | 49.52 | +0.083% | 28,327 | -0.023% |
| 2026-08-03 | 49.42 | 49.51 | 49.39 | 49.48 | +0.040% | 73,021 | +0.061% |
| 2026-07-31 | 49.48 | 49.50 | 49.44 | 49.46 | -0.423% | 12,622 | +0.101% |
| 2026-07-30 | 49.66 | 49.68 | 49.63 | 49.67 | -0.321% | 13,188 | -0.322% |
| 2026-07-29 | 49.64 | 49.83 | 49.61 | 49.83 | +0.395% | 78,165 | -0.642% |
| 2026-07-28 | 49.64 | 49.68 | 49.62 | 49.63 | +0.028% | 11,254 | -0.250% |
| 2026-07-27 | 49.64 | 49.66 | 49.61 | 49.62 | -0.060% | 26,240 | -0.222% |
| 2026-07-24 | 49.65 | 49.66 | 49.64 | 49.65 | -0.016% | 3,158 | -0.282% |
| 2026-07-23 | 49.65 | 49.68 | 49.59 | 49.66 | +0.006% | 15,847 | -0.298% |
| 2026-07-22 | 49.66 | 49.68 | 49.64 | 49.66 | +0.071% | 7,095 | -0.292% |
| 2026-07-21 | 49.61 | 49.64 | 49.54 | 49.62 | +0.050% | 4,386 | -0.222% |
| 2026-07-20 | 49.62 | 49.64 | 49.56 | 49.59 | +0.020% | 6,649 | -0.171% |
| 2026-07-17 | 49.55 | 49.60 | 49.55 | 49.59 | +0.020% | 5,344 | -0.151% |
| 2026-07-16 | 49.56 | 49.60 | 49.56 | 49.58 | +0.014% | 2,021 | -0.131% |
| 2026-07-15 | 49.58 | 49.59 | 49.55 | 49.57 | -0.044% | 11,934 | -0.117% |
| 2026-07-14 | 49.59 | 49.68 | 49.58 | 49.59 | -0.060% | 9,958 | -0.161% |
| 2026-07-13 | 49.56 | 49.65 | 49.56 | 49.62 | +0.040% | 3,809 | -0.222% |
| 2026-07-10 | 49.61 | 49.62 | 49.56 | 49.60 | +0.081% | 7,730 | -0.181% |
| 2026-07-09 | 49.51 | 49.57 | 49.51 | 49.56 | +0.106% | 7,983 | -0.101% |
| 2026-07-08 | 49.49 | 49.61 | 49.48 | 49.51 | -0.076% | 94,400 | +0.005% |
| 2026-07-07 | 49.52 | 49.59 | 49.51 | 49.55 | +0.091% | 8,964 | -0.071% |
| 2026-07-06 | 49.48 | 49.56 | 49.48 | 49.50 | +0.025% | 18,798 | +0.020% |
| 2026-07-02 | 49.49 | 49.52 | 49.46 | 49.49 | +0.026% | 3,449 | +0.045% |
| 2026-07-01 | 49.43 | 49.48 | 49.41 | 49.48 | +0.061% | 1,712 | +0.071% |
| 2026-06-30 | 49.65 | 49.65 | 49.36 | 49.44 | -0.383% | 9,973 | +0.132% |
| 2026-06-29 | 49.63 | 49.63 | 49.60 | 49.63 | +0.092% | 2,939 | -0.252% |
| 2026-06-26 | 49.63 | 49.63 | 49.50 | 49.59 | -0.212% | 17,083 | -0.161% |
| 2026-06-25 | 49.62 | 49.73 | 49.62 | 49.70 | +0.131% | 35,109 | -0.372% |
| 2026-06-24 | 49.63 | 49.75 | 49.57 | 49.63 | -0.010% | 16,452 | -0.242% |
| 2026-06-23 | 49.54 | 49.70 | 49.54 | 49.63 | +0.058% | 11,077 | -0.252% |
| 2026-06-22 | 49.65 | 49.75 | 49.59 | 49.61 | -0.018% | 11,162 | -0.194% |
| 2026-06-18 | 49.63 | 49.67 | 49.60 | 49.62 | +0.212% | 8,867 | -0.212% |
| 2026-06-17 | 49.48 | 49.57 | 49.47 | 49.51 | +0.102% | 13,058 | 0.000% |
| 2026-06-16 | 49.47 | 49.56 | 49.45 | 49.46 | -0.102% | 11,803 | +0.102% |
| 2026-06-15 | 49.45 | 49.51 | 49.45 | 49.51 | +0.213% | 12,293 | 0.000% |
| 2026-06-12 | 49.40 | 49.47 | 49.39 | 49.41 | -0.042% | 8,939 | +0.213% |
| 2026-06-11 | 49.42 | 49.49 | 49.34 | 49.43 | +0.093% | 16,665 | +0.171% |
| 2026-06-10 | 49.44 | 49.48 | 49.38 | 49.38 | -0.140% | 4,531 | +0.263% |
| 2026-06-09 | 49.44 | 49.50 | 49.38 | 49.45 | +0.018% | 48,291 | +0.123% |
| 2026-06-08 | 49.39 | 49.47 | 49.38 | 49.44 | +0.010% | 8,266 | +0.142% |
| 2026-06-05 | 49.45 | 49.54 | 49.44 | 49.44 | -0.061% | 9,460 | +0.152% |
| 2026-06-04 | 49.44 | 49.49 | 49.44 | 49.47 | +0.050% | 9,115 | +0.091% |
| 2026-06-03 | 49.41 | 49.50 | 49.38 | 49.44 | +0.091% | 11,122 | +0.141% |
| 2026-06-02 | 49.39 | 49.40 | 49.37 | 49.40 | +0.030% | 11,682 | +0.233% |
| 2026-06-01 | 49.40 | 49.42 | 49.35 | 49.38 | -0.152% | 17,932 | +0.263% |
| 2026-05-29 | 49.43 | 49.46 | 49.43 | 49.45 | -0.353% | 5,231 | +0.111% |
| 2026-05-28 | 49.58 | 49.66 | 49.58 | 49.63 | +0.121% | 6,261 | -0.242% |
| 2026-05-27 | 49.54 | 49.57 | 49.54 | 49.57 | +0.061% | 11,380 | -0.121% |
| 2026-05-26 | 49.43 | 49.58 | 49.43 | 49.54 | -0.101% | 5,762 | -0.061% |
| 2026-05-22 | 49.60 | 49.67 | 49.55 | 49.59 | -0.101% | 7,851 | -0.161% |
| 2026-05-21 | 49.65 | 49.85 | 49.58 | 49.64 | +0.161% | 25,228 | -0.262% |
| 2026-05-20 | 49.48 | 49.78 | 49.48 | 49.56 | +0.091% | 35,899 | -0.101% |
| 2026-05-19 | 49.52 | 49.60 | 49.51 | 49.52 | -0.111% | 5,504 | -0.010% |
| 2026-05-18 | 49.55 | 49.59 | 49.55 | 49.57 | +0.020% | 14,825 | -0.121% |
| 2026-05-15 | 49.50 | 49.64 | 49.48 | 49.56 | +0.192% | 16,416 | -0.101% |
| 2026-05-14 | 49.47 | 49.48 | 49.45 | 49.47 | +0.040% | 3,888 | +0.091% |
| 2026-05-13 | 49.41 | 49.45 | 49.41 | 49.45 | +0.020% | 4,584 | +0.131% |
| 2026-05-12 | 49.39 | 49.44 | 49.38 | 49.44 | +0.041% | 4,169 | +0.152% |
| 2026-05-11 | 49.44 | 49.47 | 49.36 | 49.41 | -0.030% | 12,830 | +0.192% |
| 2026-05-08 | 49.45 | 49.45 | 49.43 | 49.43 | +0.061% | 5,095 | +0.162% |
| 2026-05-07 | 49.47 | 49.47 | 49.36 | 49.40 | -0.010% | 3,252 | +0.223% |
| 2026-05-06 | 49.37 | 49.41 | 49.35 | 49.41 | +0.126% | 7,472 | +0.213% |
| 2026-05-05 | 49.36 | 49.38 | 49.33 | 49.34 | +0.026% | 10,438 | +0.339% |
| 2026-05-04 | 49.31 | 49.40 | 49.28 | 49.33 | +0.092% | 11,151 | +0.364% |
| 2026-05-01 | 49.26 | 49.31 | 49.01 | 49.28 | +0.051% | 13,369 | +0.457% |
| 2026-04-30 | 49.25 | 49.28 | 49.23 | 49.26 | -0.404% | 3,394 | +0.508% |
| 2026-04-29 | 49.47 | 49.54 | 49.43 | 49.46 | -0.020% | 3,947 | +0.101% |
| 2026-04-28 | 49.47 | 49.47 | 49.45 | 49.47 | +0.040% | 4,475 | +0.081% |
| 2026-04-27 | 49.41 | 49.52 | 49.38 | 49.45 | +0.132% | 9,852 | +0.121% |
| 2026-04-24 | 49.39 | 49.41 | 49.38 | 49.38 | +0.087% | 2,565 | +0.253% |
| 2026-04-23 | 49.47 | 49.47 | 49.33 | 49.34 | -0.067% | 3,110 | +0.340% |
| 2026-04-22 | 49.41 | 49.41 | 49.36 | 49.38 | +0.042% | 8,259 | +0.273% |
| 2026-04-21 | 49.38 | 49.38 | 49.29 | 49.35 | -0.013% | 6,757 | +0.315% |
| 2026-04-20 | 49.36 | 49.43 | 49.27 | 49.36 | +0.093% | 10,337 | +0.302% |
| 2026-04-17 | 49.32 | 49.33 | 49.28 | 49.31 | +0.173% | 1,936 | +0.395% |
| 2026-04-16 | 49.21 | 49.23 | 49.19 | 49.23 | +0.071% | 7,924 | +0.569% |
| 2026-04-15 | 49.21 | 49.21 | 49.13 | 49.19 | +0.163% | 5,028 | +0.641% |
| 2026-04-14 | 49.12 | 49.13 | 49.09 | 49.12 | +0.122% | 12,621 | +0.804% |
| 2026-04-13 | 49.10 | 49.10 | 49.02 | 49.05 | -0.010% | 3,206 | +0.928% |
| 2026-04-10 | 49.06 | 49.06 | 49.03 | 49.06 | +0.142% | 3,118 | +0.917% |
| 2026-04-09 | 49.02 | 49.07 | 48.92 | 48.99 | +0.057% | 121,134 | +1.061% |
| 2026-04-08 | 49.24 | 49.24 | 48.92 | 48.96 | +0.353% | 7,005 | +1.119% |
| 2026-04-07 | 48.76 | 48.80 | 48.71 | 48.79 | -0.072% | 19,295 | +1.476% |
| 2026-04-06 | 49.13 | 49.13 | 48.76 | 48.83 | -0.061% | 4,887 | +1.403% |
| 2026-04-02 | 48.77 | 48.87 | 48.75 | 48.85 | +0.022% | 4,259 | +1.341% |
| 2026-04-01 | 48.81 | 48.85 | 48.80 | 48.84 | +0.284% | 2,254 | +1.363% |
| 2026-03-31 | 48.75 | 48.82 | 48.69 | 48.71 | -0.397% | 5,859 | +1.651% |
| 2026-03-30 | 48.83 | 48.92 | 48.83 | 48.90 | +0.236% | 3,021 | +1.247% |
| 2026-03-27 | 48.91 | 48.98 | 48.78 | 48.78 | -0.184% | 24,335 | +1.486% |
| 2026-03-26 | 48.91 | 48.94 | 48.88 | 48.88 | -0.174% | 3,717 | +1.299% |
| 2026-03-25 | 48.95 | 48.99 | 48.95 | 48.96 | +0.071% | 4,763 | +1.123% |
| 2026-03-24 | 48.90 | 48.93 | 48.90 | 48.93 | +0.018% | 2,374 | +1.195% |
| 2026-03-23 | 48.87 | 48.95 | 48.87 | 48.92 | +0.126% | 8,266 | +1.213% |
| 2026-03-20 | 48.91 | 48.91 | 48.85 | 48.85 | -0.184% | 2,520 | +1.341% |
| 2026-03-19 | 48.89 | 48.95 | 48.84 | 48.95 | +0.123% | 2,204 | +1.154% |
| 2026-03-18 | 48.87 | 48.94 | 48.87 | 48.88 | -0.082% | 4,514 | +1.279% |
| 2026-03-17 | 48.92 | 48.95 | 48.92 | 48.92 | +0.143% | 1,737 | +1.196% |
| 2026-03-16 | 48.97 | 49.02 | 48.83 | 48.85 | -0.029% | 54,090 | +1.341% |
| 2026-03-13 | 48.81 | 48.94 | 48.81 | 48.87 | -0.198% | 8,428 | +1.311% |
| 2026-03-12 | 48.92 | 49.04 | 48.91 | 48.97 | -0.049% | 6,252 | +1.111% |
| 2026-03-11 | 48.90 | 48.99 | 48.90 | 48.99 | +0.071% | 13,129 | +1.061% |
| 2026-03-10 | 49.00 | 49.00 | 48.90 | 48.95 | +0.051% | 3,028 | +1.134% |
| 2026-03-09 | 48.79 | 48.93 | 48.73 | 48.93 | +0.236% | 9,893 | +1.185% |
| 2026-03-06 | 48.80 | 48.85 | 48.65 | 48.81 | -0.100% | 11,376 | +1.424% |
| 2026-03-05 | 48.92 | 48.92 | 48.78 | 48.86 | -0.110% | 32,542 | +1.322% |
| 2026-03-04 | 48.78 | 48.92 | 48.75 | 48.92 | +0.351% | 22,719 | +1.211% |
| 2026-03-03 | 48.62 | 48.81 | 48.60 | 48.75 | -0.191% | 6,834 | +1.566% |
| 2026-03-02 | 48.74 | 48.84 | 48.63 | 48.84 | -0.229% | 8,675 | +1.372% |
| 2026-02-27 | 49.10 | 49.10 | 48.91 | 48.95 | -0.393% | 12,042 | +1.141% |
| 2026-02-26 | 49.16 | 49.23 | 49.07 | 49.15 | -0.446% | 10,493 | +0.743% |
| 2026-02-25 | 49.35 | 49.38 | 49.32 | 49.37 | +0.118% | 7,151 | +0.293% |
| 2026-02-24 | 49.35 | 49.42 | 49.30 | 49.31 | +0.136% | 8,138 | +0.412% |
| 2026-02-23 | 49.40 | 49.40 | 49.23 | 49.24 | -0.314% | 13,109 | +0.549% |
| 2026-02-20 | 49.42 | 49.43 | 49.38 | 49.40 | +0.081% | 2,792 | +0.233% |
| 2026-02-19 | 49.43 | 49.43 | 49.35 | 49.35 | -0.162% | 4,986 | +0.314% |
| 2026-02-18 | 49.48 | 49.51 | 49.43 | 49.44 | -0.151% | 4,362 | +0.152% |
| 2026-02-17 | 49.65 | 49.65 | 49.32 | 49.51 | +0.246% | 19,901 | 0.000% |
| 2026-02-13 | 49.37 | 49.47 | 49.36 | 49.39 | +0.007% | 9,550 | +0.246% |
| 2026-02-12 | 49.42 | 49.42 | 49.33 | 49.38 | -0.011% | 17,457 | +0.253% |
| 2026-02-11 | 49.46 | 49.46 | 49.36 | 49.39 | +0.102% | 6,078 | +0.242% |
| 2026-02-10 | 49.44 | 49.44 | 49.32 | 49.34 | -0.020% | 10,843 | +0.345% |
| 2026-02-09 | 49.34 | 49.36 | 49.32 | 49.35 | -0.117% | 7,543 | +0.324% |
| 2026-02-06 | 49.37 | 49.50 | 49.37 | 49.41 | +0.107% | 25,684 | +0.207% |
| 2026-02-05 | 49.33 | 49.38 | 49.33 | 49.35 | +0.089% | 6,871 | +0.314% |
| 2026-02-04 | 49.41 | 49.41 | 49.31 | 49.31 | +0.032% | 3,922 | +0.404% |
| 2026-02-03 | 49.40 | 49.42 | 49.23 | 49.30 | -0.505% | 7,983 | +0.436% |
| 2026-02-02 | 49.49 | 49.61 | 49.46 | 49.55 | -0.238% | 19,028 | -0.071% |
| 2026-01-30 | 49.75 | 49.75 | 49.57 | 49.66 | +0.013% | 30,647 | -0.308% |
| 2026-01-29 | 49.75 | 49.75 | 49.61 | 49.66 | -0.158% | 12,153 | -0.295% |
| 2026-01-28 | 49.78 | 49.80 | 49.72 | 49.73 | -0.113% | 13,505 | -0.452% |
| 2026-01-27 | 49.80 | 49.83 | 49.79 | 49.79 | +0.013% | 4,989 | -0.565% |
| 2026-01-26 | 49.82 | 49.82 | 49.78 | 49.78 | -0.060% | 10,785 | -0.552% |
| 2026-01-23 | 49.81 | 49.83 | 49.79 | 49.81 | +0.020% | 9,845 | -0.612% |
| 2026-01-22 | 49.78 | 49.82 | 49.78 | 49.80 | +0.111% | 7,461 | -0.592% |
| 2026-01-21 | 49.76 | 49.76 | 49.72 | 49.75 | +0.040% | 12,353 | -0.482% |
| 2026-01-20 | 49.69 | 49.76 | 49.69 | 49.73 | -0.131% | 7,497 | -0.442% |
| 2026-01-16 | 49.80 | 49.81 | 49.77 | 49.80 | +0.090% | 7,571 | -0.572% |
| 2026-01-15 | 49.77 | 49.77 | 49.75 | 49.75 | +0.050% | 7,427 | -0.482% |
| 2026-01-14 | 49.75 | 49.75 | 49.69 | 49.73 | 0.000% | 112,306 | -0.432% |
| 2026-01-13 | 49.72 | 49.76 | 49.70 | 49.73 | +0.040% | 9,213 | -0.432% |
| 2026-01-12 | 49.70 | 49.72 | 49.69 | 49.70 | +0.020% | 21,692 | -0.392% |
| 2026-01-09 | 49.71 | 49.72 | 49.63 | 49.70 | -0.019% | 19,169 | -0.372% |
| 2026-01-08 | 49.70 | 49.73 | 49.69 | 49.70 | +0.049% | 21,985 | -0.391% |
| 2026-01-07 | 49.65 | 49.74 | 49.60 | 49.68 | 0.000% | 10,377 | -0.342% |
| 2026-01-06 | 49.67 | 49.68 | 49.65 | 49.68 | +0.121% | 8,922 | -0.342% |
| 2026-01-05 | 49.61 | 49.64 | 49.59 | 49.62 | -0.049% | 10,030 | -0.222% |
| 2026-01-02 | 49.63 | 49.68 | 49.58 | 49.64 | -0.071% | 19,790 | -0.271% |
| 2025-12-31 | 49.59 | 49.68 | 49.55 | 49.68 | +0.243% | 25,220 | -0.342% |
| 2025-12-30 | 49.54 | 49.58 | 49.54 | 49.56 | -0.802% | 5,679 | -0.100% |
| 2025-12-29 | 50.01 | 50.01 | 49.91 | 49.96 | -0.299% | 32,395 | -0.901% |
| 2025-12-26 | 50.00 | 50.12 | 49.96 | 50.11 | +0.320% | 22,384 | -1.197% |
| 2025-12-24 | 49.92 | 49.97 | 49.92 | 49.95 | +0.080% | 21,428 | -0.881% |
| 2025-12-23 | 49.89 | 49.91 | 49.89 | 49.91 | +0.080% | 5,175 | -0.801% |
| 2025-12-22 | 49.87 | 49.90 | 49.85 | 49.87 | -0.020% | 7,762 | -0.722% |
| 2025-12-19 | 49.85 | 49.89 | 49.85 | 49.88 | +0.063% | 5,599 | -0.742% |
| 2025-12-18 | 49.85 | 49.87 | 49.84 | 49.85 | +0.098% | 8,061 | -0.679% |
| 2025-12-17 | 49.84 | 49.84 | 49.75 | 49.80 | +0.010% | 10,814 | -0.582% |
| 2025-12-16 | 49.79 | 49.80 | 49.75 | 49.80 | -0.010% | 11,290 | -0.572% |
| 2025-12-15 | 49.78 | 49.80 | 49.76 | 49.80 | -0.030% | 3,843 | -0.582% |
| 2025-12-12 | 49.82 | 49.84 | 49.77 | 49.81 | -0.010% | 4,517 | -0.612% |
| 2025-12-11 | 49.77 | 49.82 | 49.74 | 49.82 | -0.020% | 8,949 | -0.622% |
| 2025-12-10 | 49.78 | 49.83 | 49.77 | 49.83 | +0.141% | 6,886 | -0.642% |
| 2025-12-09 | 49.76 | 49.77 | 49.70 | 49.76 | +0.020% | 8,673 | -0.502% |
| 2025-12-08 | 49.73 | 49.75 | 49.72 | 49.75 | +0.101% | 8,943 | -0.482% |
| 2025-12-05 | 49.69 | 49.73 | 49.68 | 49.70 | +0.060% | 16,197 | -0.382% |
| 2025-12-04 | 49.67 | 49.67 | 49.62 | 49.67 | +0.060% | 16,544 | -0.322% |
| 2025-12-03 | 49.64 | 49.67 | 49.64 | 49.64 | 0.000% | 5,978 | -0.262% |
| 2025-12-02 | 49.66 | 49.66 | 49.62 | 49.64 | +0.060% | 12,618 | -0.262% |
| 2025-12-01 | 49.61 | 49.66 | 49.60 | 49.61 | -0.491% | 9,065 | -0.202% |
| 2025-11-28 | 49.82 | 50.00 | 49.82 | 49.85 | +0.026% | 4,267 | -0.692% |
| 2025-11-26 | 49.78 | 49.86 | 49.78 | 49.84 | +0.164% | 34,351 | -0.665% |
| 2025-11-25 | 49.76 | 49.77 | 49.71 | 49.76 | +0.050% | 7,460 | -0.502% |
| 2025-11-24 | 49.77 | 49.78 | 49.72 | 49.73 | +0.019% | 3,920 | -0.452% |
| 2025-11-21 | 49.74 | 49.77 | 49.71 | 49.73 | +0.101% | 7,767 | -0.434% |
| 2025-11-20 | 49.75 | 49.75 | 49.66 | 49.68 | -0.090% | 7,984 | -0.333% |
| 2025-11-19 | 49.73 | 49.74 | 49.68 | 49.72 | +0.050% | 3,627 | -0.422% |
| 2025-11-18 | 49.73 | 49.73 | 49.66 | 49.70 | +0.061% | 4,224 | -0.373% |
| 2025-11-17 | 49.75 | 49.75 | 49.63 | 49.67 | -0.181% | 9,905 | -0.312% |
| 2025-11-14 | 49.71 | 49.79 | 49.71 | 49.76 | +0.241% | 11,462 | -0.492% |
| 2025-11-13 | 49.74 | 49.74 | 49.63 | 49.64 | -0.221% | 2,040 | -0.252% |
| 2025-11-12 | 49.75 | 49.75 | 49.68 | 49.75 | -0.040% | 6,549 | -0.473% |
| 2025-11-11 | 49.76 | 49.81 | 49.73 | 49.77 | +0.160% | 16,176 | -0.512% |
| 2025-11-10 | 49.70 | 49.72 | 49.67 | 49.69 | +0.040% | 13,628 | -0.353% |
| 2025-11-07 | 49.70 | 49.70 | 49.65 | 49.67 | +0.040% | 10,641 | -0.313% |
| 2025-11-06 | 49.67 | 49.68 | 49.64 | 49.65 | -0.070% | 7,800 | -0.273% |
| 2025-11-05 | 49.68 | 49.78 | 49.66 | 49.68 | +0.010% | 4,226 | -0.342% |
| 2025-11-04 | 49.65 | 49.73 | 49.65 | 49.67 | -0.030% | 4,209 | -0.332% |
| 2025-11-03 | 49.57 | 49.71 | 49.57 | 49.69 | -0.483% | 8,044 | -0.362% |
| 2025-10-31 | 49.94 | 49.95 | 49.90 | 49.93 | +0.092% | 9,455 | -0.843% |
| 2025-10-30 | 49.91 | 49.93 | 49.88 | 49.88 | +0.010% | 10,052 | -0.752% |
| 2025-10-29 | 49.91 | 49.92 | 49.86 | 49.88 | -0.063% | 4,483 | -0.742% |
| 2025-10-28 | 49.90 | 49.92 | 49.85 | 49.91 | +0.122% | 6,602 | -0.804% |
| 2025-10-27 | 49.81 | 49.87 | 49.81 | 49.85 | +0.222% | 3,466 | -0.682% |
| 2025-10-24 | 49.82 | 49.84 | 49.74 | 49.74 | -0.100% | 15,359 | -0.462% |
| 2025-10-23 | 49.70 | 49.80 | 49.70 | 49.79 | +0.149% | 9,364 | -0.562% |
| 2025-10-22 | 49.71 | 49.78 | 49.67 | 49.72 | +0.032% | 13,711 | -0.414% |
| 2025-10-21 | 49.71 | 49.71 | 49.68 | 49.70 | -0.040% | 11,266 | -0.382% |
| 2025-10-20 | 49.68 | 49.73 | 49.68 | 49.72 | +0.070% | 339,527 | -0.422% |
| 2025-10-17 | 49.66 | 49.69 | 49.57 | 49.69 | +0.161% | 5,250 | -0.352% |
| 2025-10-16 | 49.69 | 49.69 | 49.59 | 49.60 | -0.111% | 8,363 | -0.192% |
| 2025-10-15 | 49.65 | 49.70 | 49.58 | 49.66 | +0.010% | 8,227 | -0.302% |
| 2025-10-14 | 49.65 | 49.73 | 49.61 | 49.66 | +0.051% | 12,947 | -0.292% |
| 2025-10-13 | 49.58 | 49.65 | 49.58 | 49.63 | +0.146% | 5,564 | -0.242% |
| 2025-10-10 | 49.74 | 49.74 | 49.53 | 49.56 | -0.397% | 12,276 | -0.096% |
| 2025-10-09 | 49.74 | 49.79 | 49.71 | 49.76 | -0.151% | 12,894 | -0.492% |
| 2025-10-08 | 49.86 | 49.87 | 49.82 | 49.83 | +0.131% | 4,276 | -0.642% |
| 2025-10-07 | 49.80 | 49.81 | 49.75 | 49.77 | -0.068% | 4,224 | -0.512% |
| 2025-10-06 | 49.79 | 49.84 | 49.78 | 49.80 | -0.034% | 9,897 | -0.580% |
| 2025-10-03 | 49.82 | 49.83 | 49.78 | 49.82 | +0.011% | 23,543 | -0.613% |
| 2025-10-02 | 49.90 | 49.90 | 49.78 | 49.81 | -0.063% | 46,039 | -0.602% |
| 2025-10-01 | 49.79 | 49.85 | 49.76 | 49.84 | -0.576% | 28,262 | -0.665% |
| 2025-09-30 | 50.10 | 50.15 | 50.05 | 50.13 | +0.020% | 7,895 | -1.237% |
| 2025-09-29 | 50.15 | 50.15 | 50.09 | 50.12 | -0.060% | 14,795 | -1.217% |
| 2025-09-26 | 50.13 | 50.18 | 50.12 | 50.15 | +0.080% | 6,403 | -1.276% |
| 2025-09-25 | 50.08 | 50.12 | 50.00 | 50.11 | +0.031% | 11,723 | -1.197% |
| 2025-09-24 | 50.17 | 50.17 | 50.05 | 50.09 | -0.113% | 7,703 | -1.167% |
| 2025-09-23 | 50.17 | 50.18 | 50.02 | 50.15 | +0.013% | 22,699 | -1.279% |
| 2025-09-22 | 50.12 | 50.17 | 50.10 | 50.15 | -0.061% | 11,865 | -1.266% |
| 2025-09-19 | 50.19 | 50.19 | 50.14 | 50.18 | -0.148% | 13,149 | -1.326% |
| 2025-09-18 | 50.13 | 50.27 | 50.13 | 50.25 | -0.030% | 6,567 | -1.473% |
| 2025-09-17 | 50.26 | 50.28 | 50.22 | 50.27 | -0.049% | 14,989 | -1.502% |
| 2025-09-16 | 50.29 | 50.30 | 50.28 | 50.29 | +0.039% | 7,719 | -1.550% |
| 2025-09-15 | 50.30 | 50.30 | 50.26 | 50.27 | -0.087% | 2,906 | -1.512% |
| 2025-09-12 | 50.32 | 50.32 | 50.22 | 50.31 | +0.177% | 7,174 | -1.597% |
| 2025-09-11 | 50.24 | 50.24 | 50.19 | 50.22 | +0.069% | 8,618 | -1.423% |
| 2025-09-10 | 50.30 | 50.30 | 50.19 | 50.19 | -0.002% | 3,022 | -1.355% |
| 2025-09-09 | 50.26 | 50.26 | 50.15 | 50.19 | +0.042% | 11,406 | -1.357% |
| 2025-09-08 | 50.18 | 50.19 | 50.12 | 50.17 | -0.020% | 14,775 | -1.316% |
| 2025-09-05 | 50.15 | 50.39 | 50.12 | 50.18 | +0.080% | 7,924 | -1.335% |
| 2025-09-04 | 50.11 | 50.15 | 50.09 | 50.14 | 0.000% | 22,359 | -1.256% |
| 2025-09-03 | 50.26 | 50.26 | 50.10 | 50.14 | 0.000% | 11,984 | -1.256% |
| 2025-09-02 | 50.21 | 50.21 | 50.03 | 50.14 | -0.545% | 28,345 | -1.256% |
| 2025-08-29 | 50.44 | 50.45 | 50.38 | 50.41 | +0.129% | 87,160 | -1.795% |
| 2025-08-28 | 50.34 | 50.36 | 50.32 | 50.35 | +0.010% | 25,149 | -1.668% |
| 2025-08-27 | 50.36 | 50.48 | 50.33 | 50.34 | +0.024% | 5,182 | -1.659% |
| 2025-08-26 | 50.33 | 50.34 | 50.29 | 50.33 | +0.105% | 16,821 | -1.635% |
| 2025-08-25 | 50.30 | 50.31 | 50.26 | 50.28 | -0.072% | 10,899 | -1.531% |
| 2025-08-22 | 50.24 | 50.34 | 50.21 | 50.32 | +0.181% | 8,498 | -1.602% |
| 2025-08-21 | 50.17 | 50.25 | 50.16 | 50.23 | -0.010% | 11,320 | -1.424% |
| 2025-08-20 | 50.22 | 50.25 | 50.16 | 50.23 | +0.080% | 5,435 | -1.434% |
| 2025-08-19 | 50.22 | 50.23 | 50.19 | 50.19 | -0.020% | 1,744 | -1.355% |
| 2025-08-18 | 50.23 | 50.23 | 50.17 | 50.20 | +0.150% | 4,876 | -1.375% |
| 2025-08-15 | 50.14 | 50.15 | 50.13 | 50.13 | -0.020% | 2,123 | -1.227% |
| 2025-08-14 | 50.08 | 50.15 | 50.08 | 50.13 | +0.041% | 3,135 | -1.247% |
| 2025-08-13 | 50.06 | 50.11 | 50.03 | 50.11 | +0.019% | 2,924 | -1.206% |
| 2025-08-12 | 50.17 | 50.17 | 50.07 | 50.10 | +0.106% | 4,078 | -1.188% |
| 2025-08-11 | 50.09 | 50.09 | 50.03 | 50.05 | +0.074% | 10,417 | -1.082% |
| 2025-08-08 | 50.00 | 50.13 | 49.98 | 50.02 | +0.132% | 5,764 | -1.010% |
| 2025-08-07 | 49.97 | 49.99 | 49.93 | 49.95 | -0.081% | 4,680 | -0.879% |
| 2025-08-06 | 49.97 | 50.01 | 49.95 | 49.99 | +0.060% | 7,252 | -0.960% |
| 2025-08-05 | 49.97 | 50.10 | 49.91 | 49.96 | -0.030% | 3,054 | -0.901% |
| 2025-08-04 | 49.95 | 50.02 | 49.93 | 49.97 | +0.020% | 6,604 | -0.930% |
| 2025-08-01 | 50.10 | 50.13 | 49.92 | 49.96 | -0.755% | 18,098 | -0.910% |
| 2025-07-31 | 50.34 | 50.38 | 50.31 | 50.34 | +0.071% | 18,470 | -1.659% |
| 2025-07-30 | 50.33 | 50.44 | 50.30 | 50.31 | -0.012% | 6,410 | -1.589% |
| 2025-07-29 | 50.37 | 50.37 | 50.29 | 50.32 | -0.052% | 4,683 | -1.601% |
| 2025-07-28 | 50.38 | 50.38 | 50.32 | 50.34 | -0.076% | 3,949 | -1.652% |
| 2025-07-25 | 50.33 | 50.45 | 50.33 | 50.38 | +0.129% | 6,505 | -1.727% |
| 2025-07-24 | 50.34 | 50.34 | 50.24 | 50.31 | +0.139% | 2,380 | -1.600% |
| 2025-07-23 | 50.33 | 50.33 | 50.20 | 50.24 | -0.139% | 16,667 | -1.463% |
| 2025-07-22 | 50.30 | 50.33 | 50.28 | 50.31 | -0.000% | 3,576 | -1.600% |
| 2025-07-21 | 50.31 | 50.32 | 50.31 | 50.31 | +0.129% | 2,804 | -1.600% |
| 2025-07-18 | 50.20 | 50.28 | 50.16 | 50.25 | +0.100% | 9,307 | -1.473% |
| 2025-07-17 | 50.24 | 50.24 | 50.13 | 50.20 | -0.089% | 55,533 | -1.375% |
| 2025-07-16 | 50.25 | 50.26 | 50.19 | 50.24 | +0.069% | 2,816 | -1.462% |
| 2025-07-15 | 50.23 | 50.25 | 50.20 | 50.21 | 0.000% | 5,295 | -1.394% |
| 2025-07-14 | 50.21 | 50.24 | 50.19 | 50.21 | +0.074% | 7,014 | -1.394% |
| 2025-07-11 | 50.12 | 50.19 | 50.12 | 50.17 | +0.085% | 5,078 | -1.321% |
| 2025-07-10 | 50.06 | 50.13 | 50.06 | 50.13 | +0.050% | 3,925 | -1.237% |
| 2025-07-09 | 50.13 | 50.13 | 50.07 | 50.10 | +0.069% | 4,020 | -1.188% |
| 2025-07-08 | 50.03 | 50.08 | 50.03 | 50.07 | +0.111% | 2,354 | -1.119% |
| 2025-07-07 | 50.04 | 50.06 | 50.02 | 50.02 | -0.060% | 5,380 | -1.010% |
| 2025-07-03 | 49.99 | 50.19 | 49.99 | 50.05 | +0.190% | 5,513 | -1.069% |
| 2025-07-02 | 49.90 | 50.02 | 49.90 | 49.95 | +0.140% | 14,092 | -0.881% |
| 2025-07-01 | 49.84 | 49.93 | 49.77 | 49.88 | -0.558% | 23,570 | -0.742% |
| 2025-06-30 | 50.12 | 50.16 | 50.08 | 50.16 | +0.194% | 14,019 | -1.296% |
| 2025-06-27 | 50.06 | 50.08 | 50.02 | 50.06 | +0.086% | 10,848 | -1.104% |
| 2025-06-26 | 50.01 | 50.05 | 49.85 | 50.02 | +0.080% | 3,223 | -1.020% |
| 2025-06-25 | 50.01 | 50.01 | 49.91 | 49.98 | +0.120% | 4,742 | -0.940% |
| 2025-06-24 | 49.91 | 49.93 | 49.87 | 49.92 | -0.036% | 6,772 | -0.821% |
| 2025-06-23 | 49.98 | 49.98 | 49.90 | 49.94 | +0.054% | 4,185 | -0.857% |
| 2025-06-20 | 49.95 | 49.97 | 49.86 | 49.91 | +0.042% | 3,452 | -0.803% |
| 2025-06-18 | 49.89 | 49.94 | 49.89 | 49.89 | +0.221% | 2,581 | -0.762% |
| 2025-06-17 | 49.83 | 49.86 | 49.56 | 49.78 | -0.190% | 42,520 | -0.542% |
| 2025-06-16 | 49.90 | 49.91 | 49.85 | 49.88 | +0.100% | 7,295 | -0.732% |
| 2025-06-13 | 49.76 | 49.88 | 49.76 | 49.83 | -0.093% | 4,709 | -0.632% |
| 2025-06-12 | 49.87 | 49.89 | 49.81 | 49.87 | +0.113% | 10,107 | -0.725% |
| 2025-06-11 | 49.86 | 49.86 | 49.80 | 49.81 | -0.040% | 3,018 | -0.612% |
| 2025-06-10 | 49.78 | 49.86 | 49.78 | 49.84 | +0.010% | 4,955 | -0.652% |
| 2025-06-09 | 49.84 | 49.97 | 49.78 | 49.83 | -0.070% | 13,027 | -0.642% |
| 2025-06-06 | 49.84 | 49.89 | 49.81 | 49.87 | +0.271% | 11,009 | -0.712% |
| 2025-06-05 | 49.70 | 49.73 | 49.68 | 49.73 | -0.010% | 7,074 | -0.442% |
| 2025-06-04 | 49.73 | 49.76 | 49.71 | 49.73 | +0.058% | 66,061 | -0.452% |
| 2025-06-03 | 49.70 | 49.76 | 49.67 | 49.71 | -0.008% | 15,001 | -0.394% |
| 2025-06-02 | 49.69 | 49.71 | 49.64 | 49.71 | -0.441% | 6,927 | -0.402% |
| 2025-05-30 | 49.96 | 49.98 | 49.90 | 49.93 | -0.060% | 6,966 | -0.841% |
| 2025-05-29 | 49.93 | 49.98 | 49.92 | 49.96 | +0.231% | 3,881 | -0.901% |
| 2025-05-28 | 49.85 | 49.89 | 49.83 | 49.84 | -0.030% | 1,155 | -0.672% |
| 2025-05-27 | 49.80 | 49.87 | 49.80 | 49.86 | +0.030% | 4,975 | -0.702% |
| 2025-05-23 | 49.84 | 49.87 | 49.82 | 49.84 | +0.116% | 6,663 | -0.672% |
| 2025-05-22 | 49.79 | 49.80 | 49.78 | 49.79 | +0.015% | 7,394 | -0.557% |
| 2025-05-21 | 49.80 | 49.80 | 49.78 | 49.78 | -0.019% | 994 | -0.542% |
| 2025-05-20 | 49.80 | 49.80 | 49.76 | 49.79 | +0.201% | 3,536 | -0.562% |
| 2025-05-19 | 49.74 | 49.80 | 49.69 | 49.69 | -0.191% | 3,747 | -0.362% |
| 2025-05-16 | 49.78 | 49.80 | 49.75 | 49.78 | +0.090% | 6,224 | -0.552% |
| 2025-05-15 | 49.71 | 49.79 | 49.70 | 49.74 | +0.151% | 5,000 | -0.462% |
| 2025-05-14 | 49.50 | 49.70 | 49.50 | 49.66 | +0.343% | 27,476 | -0.312% |
| 2025-05-13 | 49.49 | 49.50 | 49.49 | 49.49 | +0.182% | 21,579 | +0.030% |
| 2025-05-12 | 49.38 | 49.43 | 49.34 | 49.41 | +0.345% | 6,864 | +0.213% |
| 2025-05-09 | 49.27 | 49.27 | 49.21 | 49.23 | +0.176% | 3,175 | +0.559% |
| 2025-05-08 | 49.14 | 49.20 | 49.13 | 49.15 | +0.104% | 1,744 | +0.735% |
| 2025-05-07 | 49.09 | 49.22 | 49.09 | 49.10 | +0.018% | 5,279 | +0.840% |
| 2025-05-06 | 49.07 | 49.20 | 49.05 | 49.09 | +0.100% | 21,752 | +0.858% |
| 2025-05-05 | 48.98 | 49.05 | 48.98 | 49.04 | +0.170% | 4,770 | +0.958% |
| 2025-05-02 | 49.01 | 49.14 | 48.94 | 48.96 | +0.251% | 38,157 | +1.130% |
| 2025-05-01 | 48.85 | 48.91 | 48.76 | 48.83 | -0.557% | 6,691 | +1.384% |
| 2025-04-30 | 49.09 | 49.11 | 49.08 | 49.11 | -0.106% | 1,208 | +0.819% |
| 2025-04-29 | 49.18 | 49.18 | 49.12 | 49.16 | +0.122% | 3,891 | +0.712% |
| 2025-04-28 | 49.10 | 49.15 | 49.08 | 49.10 | +0.092% | 2,193 | +0.835% |
| 2025-04-25 | 49.00 | 49.07 | 48.78 | 49.05 | +0.122% | 48,536 | +0.928% |
| 2025-04-24 | 48.95 | 49.00 | 48.95 | 48.99 | +0.287% | 1,878 | +1.051% |
| 2025-04-23 | 48.97 | 48.97 | 48.81 | 48.85 | +0.320% | 6,587 | +1.341% |
| 2025-04-22 | 48.65 | 48.74 | 48.64 | 48.70 | +0.205% | 6,705 | +1.665% |
| 2025-04-21 | 48.72 | 48.72 | 48.48 | 48.60 | +0.154% | 7,618 | +1.873% |
| 2025-04-17 | 48.48 | 48.60 | 48.47 | 48.52 | -0.080% | 5,065 | +2.030% |
| 2025-04-16 | 48.67 | 48.68 | 48.56 | 48.56 | -0.126% | 5,112 | +1.948% |
| 2025-04-15 | 48.60 | 48.67 | 48.60 | 48.63 | +0.175% | 6,807 | +1.820% |
| 2025-04-14 | 48.38 | 48.77 | 48.38 | 48.54 | 0.000% | 20,984 | +1.998% |