PFXF
VanEck Preferred Securities ex Financials ETF
stockNYSEETF
Market OpenOct 5, 2026 11:34:12 AM EDT
17.68USD-0.366%(-0.07)331,210
17.70Bid17.71Ask0.01SpreadPFXF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 17.67 | 17.73 | 17.64 | 17.68 | -0.394% | 331,210 | 0.000% |
| 2026-10-02 | 17.62 | 17.80 | 17.62 | 17.75 | +1.197% | 1,628,830 | -0.394% |
| 2026-10-01 | 17.45 | 17.55 | 17.30 | 17.54 | +0.114% | 792,769 | +0.798% |
| 2026-09-30 | 17.58 | 17.63 | 17.48 | 17.52 | -0.285% | 809,075 | +0.913% |
| 2026-09-29 | 17.52 | 17.57 | 17.43 | 17.57 | +0.343% | 656,816 | +0.626% |
| 2026-09-28 | 17.61 | 17.63 | 17.43 | 17.51 | -1.185% | 708,030 | +0.971% |
| 2026-09-25 | 17.61 | 17.72 | 17.61 | 17.72 | +0.226% | 643,731 | -0.226% |
| 2026-09-24 | 17.65 | 17.68 | 17.54 | 17.68 | -0.226% | 920,066 | 0.000% |
| 2026-09-23 | 17.81 | 17.86 | 17.69 | 17.72 | -0.839% | 659,113 | -0.226% |
| 2026-09-22 | 17.94 | 17.98 | 17.79 | 17.87 | -0.168% | 529,630 | -1.063% |
| 2026-09-21 | 17.74 | 17.90 | 17.74 | 17.90 | +1.073% | 523,236 | -1.229% |
| 2026-09-18 | 17.78 | 17.78 | 17.68 | 17.71 | -0.561% | 520,129 | -0.169% |
| 2026-09-17 | 17.66 | 17.85 | 17.66 | 17.81 | +1.251% | 443,818 | -0.730% |
| 2026-09-16 | 17.59 | 17.70 | 17.46 | 17.59 | +0.114% | 751,169 | +0.512% |
| 2026-09-15 | 17.63 | 17.63 | 17.54 | 17.57 | -0.510% | 768,610 | +0.626% |
| 2026-09-14 | 17.80 | 17.80 | 17.61 | 17.66 | -1.230% | 692,705 | +0.113% |
| 2026-09-11 | 17.80 | 17.89 | 17.73 | 17.88 | +1.131% | 1,128,282 | -1.119% |
| 2026-09-10 | 17.78 | 17.78 | 17.66 | 17.68 | -0.952% | 549,104 | 0.000% |
| 2026-09-09 | 17.96 | 17.98 | 17.84 | 17.85 | -0.833% | 571,757 | -0.952% |
| 2026-09-08 | 17.93 | 18.07 | 17.92 | 18.00 | +0.503% | 569,156 | -1.778% |
| 2026-09-04 | 17.94 | 17.99 | 17.88 | 17.91 | -0.167% | 362,069 | -1.284% |
| 2026-09-03 | 17.76 | 17.94 | 17.71 | 17.94 | +1.070% | 480,614 | -1.449% |
| 2026-09-02 | 17.65 | 17.75 | 17.61 | 17.75 | +0.738% | 646,090 | -0.394% |
| 2026-09-01 | 17.75 | 17.79 | 17.60 | 17.62 | -1.344% | 790,198 | +0.341% |
| 2026-08-31 | 17.88 | 17.99 | 17.75 | 17.86 | -0.557% | 934,926 | -1.008% |
| 2026-08-28 | 18.08 | 18.09 | 17.91 | 17.96 | -0.554% | 420,121 | -1.559% |
| 2026-08-27 | 18.10 | 18.16 | 18.00 | 18.06 | 0.000% | 433,623 | -2.104% |
| 2026-08-26 | 17.93 | 18.07 | 17.93 | 18.06 | +0.333% | 474,667 | -2.104% |
| 2026-08-25 | 17.95 | 18.02 | 17.95 | 18.00 | +0.615% | 369,895 | -1.778% |
| 2026-08-24 | 17.93 | 17.95 | 17.84 | 17.89 | -0.445% | 441,303 | -1.174% |
| 2026-08-21 | 17.95 | 17.99 | 17.88 | 17.97 | +0.447% | 490,007 | -1.614% |
| 2026-08-20 | 17.96 | 18.06 | 17.88 | 17.89 | -0.501% | 879,704 | -1.174% |
| 2026-08-19 | 18.04 | 18.06 | 17.91 | 17.98 | 0.000% | 746,026 | -1.669% |
| 2026-08-18 | 18.07 | 18.07 | 17.97 | 17.98 | -0.718% | 602,895 | -1.669% |
| 2026-08-17 | 18.26 | 18.26 | 18.09 | 18.11 | -0.876% | 472,268 | -2.374% |
| 2026-08-14 | 18.29 | 18.32 | 18.24 | 18.27 | -0.164% | 537,145 | -3.229% |
| 2026-08-13 | 18.19 | 18.39 | 18.18 | 18.30 | +0.715% | 757,227 | -3.388% |
| 2026-08-12 | 18.02 | 18.20 | 18.02 | 18.17 | +1.001% | 520,181 | -2.697% |
| 2026-08-11 | 18.10 | 18.15 | 17.95 | 17.99 | -0.222% | 457,051 | -1.723% |
| 2026-08-10 | 17.97 | 18.12 | 17.97 | 18.03 | 0.000% | 1,134,997 | -1.941% |
| 2026-08-07 | 17.98 | 18.04 | 17.87 | 18.03 | +0.839% | 637,232 | -1.941% |
| 2026-08-06 | 18.01 | 18.09 | 17.85 | 17.88 | -0.722% | 662,176 | -1.119% |
| 2026-08-05 | 18.07 | 18.09 | 17.98 | 18.01 | -0.222% | 1,503,779 | -1.832% |
| 2026-08-04 | 17.94 | 18.09 | 17.89 | 18.05 | +1.064% | 1,126,618 | -2.050% |
| 2026-08-03 | 17.49 | 17.86 | 17.49 | 17.86 | +1.593% | 1,072,028 | -1.008% |
| 2026-07-31 | 17.59 | 17.70 | 17.46 | 17.58 | -0.170% | 972,476 | +0.569% |
| 2026-07-30 | 17.43 | 17.61 | 17.36 | 17.61 | +1.674% | 723,131 | +0.398% |
| 2026-07-29 | 17.49 | 17.54 | 17.31 | 17.32 | -1.198% | 724,346 | +2.079% |
| 2026-07-28 | 17.49 | 17.57 | 17.39 | 17.53 | +0.171% | 558,941 | +0.856% |
| 2026-07-27 | 17.48 | 17.57 | 17.43 | 17.50 | +0.633% | 480,047 | +1.029% |
| 2026-07-24 | 17.42 | 17.52 | 17.36 | 17.39 | -0.172% | 613,246 | +1.668% |
| 2026-07-23 | 17.54 | 17.55 | 17.36 | 17.42 | -1.135% | 934,964 | +1.493% |
| 2026-07-22 | 17.51 | 17.71 | 17.50 | 17.62 | +0.513% | 1,341,754 | +0.341% |
| 2026-07-21 | 17.49 | 17.55 | 17.44 | 17.53 | +0.516% | 560,180 | +0.856% |
| 2026-07-20 | 17.52 | 17.55 | 17.41 | 17.44 | -0.172% | 644,097 | +1.376% |
| 2026-07-17 | 17.47 | 17.57 | 17.33 | 17.47 | -0.399% | 931,443 | +1.202% |
| 2026-07-16 | 17.75 | 17.75 | 17.46 | 17.54 | -1.350% | 914,283 | +0.798% |
| 2026-07-15 | 17.74 | 17.84 | 17.68 | 17.78 | +0.225% | 833,762 | -0.562% |
| 2026-07-14 | 17.65 | 17.79 | 17.65 | 17.74 | +0.795% | 428,298 | -0.338% |
| 2026-07-13 | 17.81 | 17.82 | 17.58 | 17.60 | -1.235% | 653,306 | +0.455% |
| 2026-07-10 | 17.83 | 17.84 | 17.73 | 17.82 | +0.169% | 576,978 | -0.786% |
| 2026-07-09 | 17.76 | 17.83 | 17.72 | 17.79 | +0.338% | 461,286 | -0.618% |
| 2026-07-08 | 17.73 | 17.73 | 17.55 | 17.73 | -0.169% | 1,060,994 | -0.282% |
| 2026-07-07 | 17.91 | 17.96 | 17.73 | 17.76 | -1.003% | 969,301 | -0.450% |
| 2026-07-06 | 17.75 | 17.95 | 17.75 | 17.94 | +1.070% | 799,601 | -1.449% |
| 2026-07-02 | 17.78 | 17.93 | 17.63 | 17.75 | -0.169% | 838,859 | -0.394% |
| 2026-07-01 | 17.77 | 17.91 | 17.71 | 17.78 | -0.336% | 494,476 | -0.562% |
| 2026-06-30 | 17.83 | 17.90 | 17.79 | 17.84 | +0.056% | 570,841 | -0.897% |
| 2026-06-29 | 17.79 | 17.86 | 17.67 | 17.83 | +0.678% | 1,152,781 | -0.841% |
| 2026-06-26 | 17.80 | 17.80 | 17.59 | 17.71 | -0.729% | 1,289,974 | -0.169% |
| 2026-06-25 | 18.10 | 18.17 | 17.78 | 17.84 | -0.999% | 858,039 | -0.897% |
| 2026-06-24 | 18.25 | 18.25 | 17.93 | 18.02 | -0.989% | 682,307 | -1.887% |
| 2026-06-23 | 18.19 | 18.24 | 18.05 | 18.20 | -0.329% | 1,115,742 | -2.857% |
| 2026-06-22 | 18.49 | 18.50 | 18.25 | 18.26 | -1.297% | 608,069 | -3.176% |
| 2026-06-18 | 18.59 | 18.59 | 18.36 | 18.50 | +0.489% | 536,312 | -4.432% |
| 2026-06-17 | 18.60 | 18.63 | 18.39 | 18.41 | -0.648% | 1,054,124 | -3.965% |
| 2026-06-16 | 18.73 | 18.73 | 18.52 | 18.53 | -0.803% | 1,279,780 | -4.587% |
| 2026-06-15 | 18.63 | 18.70 | 18.61 | 18.68 | +1.247% | 928,083 | -5.353% |
| 2026-06-12 | 18.42 | 18.49 | 18.37 | 18.45 | +0.435% | 419,427 | -4.173% |
| 2026-06-11 | 18.22 | 18.39 | 18.16 | 18.37 | +1.045% | 884,948 | -3.756% |
| 2026-06-10 | 18.34 | 18.36 | 18.15 | 18.18 | -0.980% | 753,650 | -2.750% |
| 2026-06-09 | 18.48 | 18.54 | 18.15 | 18.36 | -0.434% | 841,887 | -3.704% |
| 2026-06-08 | 18.43 | 18.52 | 18.39 | 18.44 | -0.108% | 570,876 | -4.121% |
| 2026-06-05 | 18.65 | 18.68 | 18.29 | 18.46 | -1.704% | 776,132 | -4.225% |
| 2026-06-04 | 18.73 | 18.84 | 18.73 | 18.78 | +0.053% | 721,765 | -5.857% |
| 2026-06-03 | 18.97 | 18.99 | 18.75 | 18.77 | -0.950% | 853,613 | -5.807% |
| 2026-06-02 | 18.89 | 19.07 | 18.88 | 18.95 | +0.318% | 805,178 | -6.702% |
| 2026-06-01 | 18.85 | 18.92 | 18.75 | 18.89 | -0.159% | 1,149,793 | -6.406% |
| 2026-05-29 | 18.72 | 18.92 | 18.70 | 18.92 | +1.176% | 874,212 | -6.554% |
| 2026-05-28 | 18.62 | 18.72 | 18.57 | 18.70 | +0.592% | 525,247 | -5.455% |
| 2026-05-27 | 18.61 | 18.63 | 18.52 | 18.59 | +0.108% | 623,330 | -4.895% |
| 2026-05-26 | 18.54 | 18.63 | 18.54 | 18.57 | +0.541% | 420,706 | -4.793% |
| 2026-05-22 | 18.49 | 18.49 | 18.40 | 18.47 | +0.217% | 532,916 | -4.277% |
| 2026-05-21 | 18.36 | 18.43 | 18.29 | 18.43 | +0.054% | 1,202,275 | -4.069% |
| 2026-05-20 | 18.25 | 18.42 | 18.25 | 18.42 | +1.042% | 531,051 | -4.017% |
| 2026-05-19 | 18.27 | 18.30 | 18.18 | 18.23 | -0.491% | 1,095,716 | -3.017% |
| 2026-05-18 | 18.49 | 18.60 | 18.23 | 18.32 | -0.919% | 518,118 | -3.493% |
| 2026-05-15 | 18.71 | 18.71 | 18.47 | 18.49 | -1.465% | 675,442 | -4.381% |
| 2026-05-14 | 18.81 | 18.84 | 18.70 | 18.77 | -0.106% | 445,377 | -5.782% |
| 2026-05-13 | 18.81 | 18.83 | 18.70 | 18.79 | -0.265% | 601,720 | -5.882% |
| 2026-05-12 | 18.85 | 18.85 | 18.64 | 18.84 | -0.238% | 3,801,818 | -6.132% |
| 2026-05-11 | 18.80 | 18.95 | 18.80 | 18.88 | +0.212% | 2,568,338 | -6.356% |
| 2026-05-08 | 18.75 | 18.89 | 18.73 | 18.84 | +0.749% | 3,158,618 | -6.157% |
| 2026-05-07 | 18.77 | 18.87 | 18.67 | 18.70 | -0.160% | 2,511,355 | -5.455% |
| 2026-05-06 | 18.66 | 18.73 | 18.59 | 18.73 | +0.970% | 672,541 | -5.606% |
| 2026-05-05 | 18.51 | 18.57 | 18.41 | 18.55 | +0.706% | 686,972 | -4.690% |
| 2026-05-04 | 18.48 | 18.62 | 18.38 | 18.42 | -0.379% | 2,077,937 | -4.017% |
| 2026-05-01 | 18.48 | 18.63 | 18.43 | 18.49 | -0.054% | 804,331 | -4.381% |
| 2026-04-30 | 18.38 | 18.50 | 18.35 | 18.50 | +1.038% | 585,245 | -4.432% |
| 2026-04-29 | 18.43 | 18.47 | 18.28 | 18.31 | -0.381% | 494,043 | -3.441% |
| 2026-04-28 | 18.49 | 18.51 | 18.35 | 18.38 | -0.809% | 351,567 | -3.808% |
| 2026-04-27 | 18.57 | 18.57 | 18.45 | 18.53 | -0.162% | 571,032 | -4.587% |
| 2026-04-24 | 18.65 | 18.69 | 18.50 | 18.56 | -0.429% | 1,899,243 | -4.741% |
| 2026-04-23 | 18.53 | 18.67 | 18.43 | 18.64 | +0.648% | 2,357,890 | -5.150% |
| 2026-04-22 | 18.36 | 18.55 | 18.35 | 18.52 | +1.037% | 2,666,240 | -4.536% |
| 2026-04-21 | 18.49 | 18.49 | 18.32 | 18.33 | -0.597% | 458,511 | -3.546% |
| 2026-04-20 | 18.34 | 18.45 | 18.31 | 18.44 | +0.436% | 428,683 | -4.121% |
| 2026-04-17 | 18.42 | 18.50 | 18.36 | 18.36 | +0.054% | 687,010 | -3.704% |
| 2026-04-16 | 18.28 | 18.36 | 18.23 | 18.35 | +0.438% | 436,432 | -3.651% |
| 2026-04-15 | 18.25 | 18.28 | 18.20 | 18.27 | +0.164% | 310,952 | -3.229% |
| 2026-04-14 | 18.12 | 18.24 | 18.11 | 18.24 | +0.941% | 330,983 | -3.070% |
| 2026-04-13 | 17.88 | 18.08 | 17.85 | 18.07 | +1.176% | 368,331 | -2.158% |
| 2026-04-10 | 17.90 | 17.95 | 17.86 | 17.86 | -0.168% | 410,166 | -1.008% |
| 2026-04-09 | 17.84 | 17.93 | 17.81 | 17.89 | +0.280% | 473,023 | -1.174% |
| 2026-04-08 | 17.89 | 17.92 | 17.78 | 17.84 | +1.191% | 1,206,970 | -0.897% |
| 2026-04-07 | 17.61 | 17.66 | 17.50 | 17.63 | -0.113% | 771,283 | +0.284% |
| 2026-04-06 | 17.60 | 17.69 | 17.58 | 17.65 | +0.227% | 499,530 | +0.170% |
| 2026-04-02 | 17.53 | 17.63 | 17.42 | 17.61 | +0.199% | 816,739 | +0.398% |
| 2026-04-01 | 17.59 | 17.61 | 17.52 | 17.57 | +0.200% | 366,884 | +0.597% |
| 2026-03-31 | 17.41 | 17.64 | 17.37 | 17.54 | +1.153% | 485,687 | +0.798% |
| 2026-03-30 | 17.53 | 17.53 | 17.30 | 17.34 | -0.402% | 481,433 | +1.961% |
| 2026-03-27 | 17.53 | 17.55 | 17.39 | 17.41 | -0.798% | 574,829 | +1.551% |
| 2026-03-26 | 17.67 | 17.73 | 17.55 | 17.55 | -1.015% | 801,683 | +0.741% |
| 2026-03-25 | 17.65 | 17.79 | 17.65 | 17.73 | +0.681% | 302,203 | -0.282% |
| 2026-03-24 | 17.50 | 17.66 | 17.49 | 17.61 | +0.171% | 440,392 | +0.398% |
| 2026-03-23 | 17.45 | 17.67 | 17.45 | 17.58 | +1.151% | 516,026 | +0.569% |
| 2026-03-20 | 17.70 | 17.74 | 17.32 | 17.38 | -1.808% | 632,824 | +1.726% |
| 2026-03-19 | 17.67 | 17.72 | 17.58 | 17.70 | 0.000% | 539,983 | -0.113% |
| 2026-03-18 | 17.83 | 17.85 | 17.70 | 17.70 | -1.117% | 391,739 | -0.113% |
| 2026-03-17 | 17.93 | 17.96 | 17.85 | 17.90 | +0.280% | 389,532 | -1.229% |
| 2026-03-16 | 17.83 | 17.96 | 17.72 | 17.85 | +0.450% | 1,097,527 | -0.952% |
| 2026-03-13 | 17.92 | 17.95 | 17.77 | 17.77 | -0.281% | 373,362 | -0.506% |
| 2026-03-12 | 18.01 | 18.01 | 17.82 | 17.82 | -1.110% | 457,674 | -0.786% |
| 2026-03-11 | 18.04 | 18.09 | 18.00 | 18.02 | +0.167% | 653,673 | -1.887% |
| 2026-03-10 | 18.06 | 18.16 | 17.98 | 17.99 | -0.388% | 627,387 | -1.723% |
| 2026-03-09 | 18.01 | 18.07 | 17.84 | 18.06 | -0.055% | 596,754 | -2.104% |
| 2026-03-06 | 18.02 | 18.11 | 17.93 | 18.07 | -0.441% | 602,116 | -2.158% |
| 2026-03-05 | 18.28 | 18.28 | 18.05 | 18.15 | -0.548% | 654,363 | -2.590% |
| 2026-03-04 | 18.10 | 18.25 | 18.10 | 18.25 | +0.717% | 523,488 | -3.123% |
| 2026-03-03 | 18.16 | 18.22 | 17.88 | 18.12 | -0.821% | 1,040,503 | -2.428% |
| 2026-03-02 | 18.20 | 18.31 | 18.15 | 18.27 | -0.382% | 529,345 | -3.229% |
| 2026-02-27 | 18.35 | 18.41 | 18.29 | 18.34 | -0.434% | 527,252 | -3.599% |
| 2026-02-26 | 18.50 | 18.50 | 18.36 | 18.42 | -0.486% | 609,873 | -4.017% |
| 2026-02-25 | 18.50 | 18.57 | 18.47 | 18.51 | +0.380% | 542,464 | -4.484% |
| 2026-02-24 | 18.39 | 18.47 | 18.35 | 18.44 | +0.326% | 422,559 | -4.121% |
| 2026-02-23 | 18.43 | 18.46 | 18.32 | 18.38 | -0.271% | 561,035 | -3.808% |
| 2026-02-20 | 18.40 | 18.46 | 18.35 | 18.43 | +0.163% | 302,876 | -4.069% |
| 2026-02-19 | 18.48 | 18.48 | 18.38 | 18.40 | -0.433% | 447,147 | -3.913% |
| 2026-02-18 | 18.50 | 18.57 | 18.45 | 18.48 | -0.108% | 398,711 | -4.329% |
| 2026-02-17 | 18.41 | 18.50 | 18.36 | 18.50 | +0.380% | 517,223 | -4.432% |
| 2026-02-13 | 18.35 | 18.46 | 18.27 | 18.43 | +0.765% | 504,530 | -4.069% |
| 2026-02-12 | 18.48 | 18.48 | 18.27 | 18.29 | -0.706% | 884,154 | -3.335% |
| 2026-02-11 | 18.39 | 18.44 | 18.32 | 18.42 | +0.436% | 795,866 | -4.017% |
| 2026-02-10 | 18.33 | 18.39 | 18.33 | 18.34 | +0.219% | 667,374 | -3.599% |
| 2026-02-09 | 18.18 | 18.30 | 18.18 | 18.30 | +0.274% | 489,752 | -3.388% |
| 2026-02-06 | 18.07 | 18.28 | 18.04 | 18.25 | +1.164% | 1,019,523 | -3.123% |
| 2026-02-05 | 18.22 | 18.22 | 18.02 | 18.04 | -1.096% | 804,776 | -1.996% |
| 2026-02-04 | 18.20 | 18.25 | 18.10 | 18.24 | +0.330% | 1,589,267 | -3.070% |
| 2026-02-03 | 18.20 | 18.27 | 18.07 | 18.18 | +0.055% | 1,076,869 | -2.750% |
| 2026-02-02 | 18.25 | 18.25 | 18.16 | 18.17 | -0.602% | 558,015 | -2.697% |
| 2026-01-30 | 18.34 | 18.34 | 18.16 | 18.28 | -0.109% | 596,269 | -3.282% |
| 2026-01-29 | 18.45 | 18.45 | 18.24 | 18.30 | -0.651% | 618,515 | -3.388% |
| 2026-01-28 | 18.47 | 18.47 | 18.35 | 18.42 | -0.594% | 663,031 | -4.017% |
| 2026-01-27 | 18.49 | 18.53 | 18.40 | 18.53 | +0.543% | 757,150 | -4.587% |
| 2026-01-26 | 18.49 | 18.49 | 18.43 | 18.43 | -0.163% | 735,523 | -4.069% |
| 2026-01-23 | 18.47 | 18.50 | 18.41 | 18.46 | -0.054% | 351,601 | -4.225% |
| 2026-01-22 | 18.45 | 18.54 | 18.42 | 18.47 | +0.271% | 559,597 | -4.277% |
| 2026-01-21 | 18.30 | 18.43 | 18.28 | 18.42 | +1.042% | 648,781 | -4.017% |
| 2026-01-20 | 18.10 | 18.24 | 18.06 | 18.23 | -0.164% | 477,918 | -3.017% |
| 2026-01-16 | 18.38 | 18.38 | 18.24 | 18.26 | -0.490% | 473,942 | -3.176% |
| 2026-01-15 | 18.36 | 18.40 | 18.32 | 18.35 | +0.164% | 723,707 | -3.651% |
| 2026-01-14 | 18.22 | 18.32 | 18.22 | 18.32 | +0.164% | 595,202 | -3.493% |
| 2026-01-13 | 18.23 | 18.34 | 18.23 | 18.29 | +0.439% | 542,780 | -3.335% |
| 2026-01-12 | 18.09 | 18.21 | 18.05 | 18.21 | +0.386% | 1,062,783 | -2.910% |
| 2026-01-09 | 18.05 | 18.16 | 18.02 | 18.14 | +0.778% | 459,348 | -2.536% |
| 2026-01-08 | 18.00 | 18.06 | 17.99 | 18.00 | -0.056% | 533,138 | -1.778% |
| 2026-01-07 | 18.08 | 18.08 | 17.98 | 18.01 | -0.166% | 566,647 | -1.832% |
| 2026-01-06 | 17.92 | 18.08 | 17.92 | 18.04 | +0.613% | 542,155 | -1.996% |
| 2026-01-05 | 17.91 | 17.99 | 17.91 | 17.93 | +0.224% | 608,129 | -1.394% |
| 2026-01-02 | 17.67 | 17.89 | 17.67 | 17.89 | +1.302% | 527,264 | -1.174% |
| 2025-12-31 | 17.77 | 17.77 | 17.63 | 17.66 | -0.339% | 634,243 | +0.113% |
| 2025-12-30 | 17.70 | 17.77 | 17.70 | 17.72 | +0.113% | 518,502 | -0.226% |
| 2025-12-29 | 17.78 | 17.78 | 17.68 | 17.70 | -1.338% | 478,309 | -0.113% |
| 2025-12-26 | 17.97 | 17.98 | 17.92 | 17.94 | -0.167% | 384,806 | -1.449% |
| 2025-12-24 | 17.97 | 17.97 | 17.92 | 17.97 | +0.223% | 226,714 | -1.614% |
| 2025-12-23 | 17.88 | 17.98 | 17.88 | 17.93 | -0.334% | 432,382 | -1.394% |
| 2025-12-22 | 18.00 | 18.00 | 17.93 | 17.99 | 0.000% | 793,422 | -1.723% |
| 2025-12-19 | 17.83 | 18.00 | 17.83 | 17.99 | +0.615% | 617,708 | -1.723% |
| 2025-12-18 | 17.83 | 17.90 | 17.82 | 17.88 | +0.676% | 666,917 | -1.119% |
| 2025-12-17 | 17.78 | 17.86 | 17.75 | 17.76 | -0.112% | 589,673 | -0.450% |
| 2025-12-16 | 17.78 | 17.84 | 17.75 | 17.78 | 0.000% | 465,772 | -0.562% |
| 2025-12-15 | 17.78 | 17.80 | 17.68 | 17.78 | +0.169% | 325,379 | -0.562% |
| 2025-12-12 | 17.81 | 17.84 | 17.73 | 17.75 | -0.504% | 494,547 | -0.394% |
| 2025-12-11 | 17.77 | 17.84 | 17.72 | 17.84 | +0.450% | 696,964 | -0.897% |
| 2025-12-10 | 17.70 | 17.78 | 17.64 | 17.76 | +0.623% | 492,395 | -0.450% |
| 2025-12-09 | 17.67 | 17.74 | 17.64 | 17.65 | -0.226% | 317,453 | +0.170% |
| 2025-12-08 | 17.65 | 17.70 | 17.63 | 17.69 | 0.000% | 572,139 | -0.057% |
| 2025-12-05 | 17.64 | 17.69 | 17.59 | 17.69 | +0.397% | 590,540 | -0.057% |
| 2025-12-04 | 17.73 | 17.73 | 17.58 | 17.62 | -0.339% | 516,382 | +0.341% |
| 2025-12-03 | 17.66 | 17.68 | 17.59 | 17.68 | +0.113% | 952,578 | 0.000% |
| 2025-12-02 | 17.44 | 17.66 | 17.44 | 17.66 | +1.728% | 604,978 | +0.113% |
| 2025-12-01 | 17.41 | 17.48 | 17.36 | 17.36 | -0.800% | 728,921 | +1.843% |
| 2025-11-28 | 17.51 | 17.58 | 17.48 | 17.50 | -0.512% | 214,629 | +1.029% |
| 2025-11-26 | 17.40 | 17.59 | 17.40 | 17.59 | +0.802% | 349,038 | +0.512% |
| 2025-11-25 | 17.34 | 17.45 | 17.30 | 17.45 | +0.925% | 523,707 | +1.318% |
| 2025-11-24 | 17.26 | 17.33 | 17.20 | 17.29 | +0.465% | 495,465 | +2.256% |
| 2025-11-21 | 17.08 | 17.25 | 17.03 | 17.21 | +0.820% | 569,033 | +2.731% |
| 2025-11-20 | 17.37 | 17.37 | 17.05 | 17.07 | -0.986% | 867,419 | +3.574% |
| 2025-11-19 | 17.38 | 17.38 | 17.21 | 17.24 | -0.577% | 535,510 | +2.552% |
| 2025-11-18 | 17.34 | 17.39 | 17.29 | 17.34 | +0.231% | 400,080 | +1.961% |
| 2025-11-17 | 17.52 | 17.52 | 17.26 | 17.30 | -1.368% | 430,631 | +2.197% |
| 2025-11-14 | 17.45 | 17.55 | 17.37 | 17.54 | +0.057% | 826,439 | +0.798% |
| 2025-11-13 | 17.62 | 17.64 | 17.45 | 17.53 | -0.736% | 1,128,811 | +0.856% |
| 2025-11-12 | 17.65 | 17.69 | 17.61 | 17.66 | +0.113% | 397,949 | +0.113% |
| 2025-11-11 | 17.67 | 17.67 | 17.59 | 17.64 | 0.000% | 400,991 | +0.227% |
| 2025-11-10 | 17.57 | 17.64 | 17.53 | 17.64 | +0.858% | 513,067 | +0.227% |
| 2025-11-07 | 17.49 | 17.52 | 17.36 | 17.49 | +0.114% | 681,861 | +1.086% |
| 2025-11-06 | 17.59 | 17.59 | 17.47 | 17.47 | -0.342% | 587,216 | +1.202% |
| 2025-11-05 | 17.41 | 17.58 | 17.41 | 17.53 | +0.516% | 1,414,827 | +0.856% |
| 2025-11-04 | 17.59 | 17.59 | 17.41 | 17.44 | -1.078% | 814,850 | +1.376% |
| 2025-11-03 | 17.60 | 17.63 | 17.48 | 17.63 | -0.170% | 598,192 | +0.284% |
| 2025-10-31 | 17.71 | 17.78 | 17.64 | 17.66 | -0.282% | 613,848 | +0.113% |
| 2025-10-30 | 17.87 | 17.87 | 17.68 | 17.71 | -0.951% | 737,707 | -0.169% |
| 2025-10-29 | 18.02 | 18.05 | 17.84 | 17.88 | -0.611% | 600,077 | -1.119% |
| 2025-10-28 | 18.08 | 18.11 | 17.96 | 17.99 | -0.277% | 534,949 | -1.723% |
| 2025-10-27 | 18.09 | 18.09 | 18.01 | 18.04 | +0.222% | 452,316 | -1.996% |
| 2025-10-24 | 17.98 | 18.04 | 17.96 | 18.00 | +0.390% | 493,467 | -1.778% |
| 2025-10-23 | 17.86 | 17.95 | 17.83 | 17.93 | +0.392% | 594,293 | -1.394% |
| 2025-10-22 | 17.97 | 17.97 | 17.80 | 17.86 | -0.501% | 597,907 | -1.008% |
| 2025-10-21 | 17.97 | 17.98 | 17.89 | 17.95 | +0.167% | 541,110 | -1.504% |
| 2025-10-20 | 17.83 | 17.95 | 17.83 | 17.92 | +0.787% | 404,017 | -1.339% |
| 2025-10-17 | 17.78 | 17.80 | 17.71 | 17.78 | +0.056% | 493,732 | -0.562% |
| 2025-10-16 | 17.87 | 17.89 | 17.73 | 17.77 | -0.726% | 589,548 | -0.506% |
| 2025-10-15 | 17.87 | 17.95 | 17.83 | 17.90 | +0.449% | 453,539 | -1.229% |
| 2025-10-14 | 17.80 | 17.88 | 17.69 | 17.82 | +0.225% | 785,512 | -0.786% |
| 2025-10-13 | 17.82 | 17.85 | 17.73 | 17.78 | +0.509% | 684,719 | -0.562% |
| 2025-10-10 | 17.95 | 17.95 | 17.64 | 17.69 | -1.173% | 586,962 | -0.057% |
| 2025-10-09 | 18.03 | 18.04 | 17.89 | 17.90 | -0.721% | 402,045 | -1.229% |
| 2025-10-08 | 18.01 | 18.07 | 17.98 | 18.03 | +0.167% | 372,247 | -1.941% |
| 2025-10-07 | 18.05 | 18.08 | 17.96 | 18.00 | -0.111% | 442,049 | -1.778% |
| 2025-10-06 | 18.02 | 18.04 | 17.97 | 18.02 | +0.222% | 769,981 | -1.887% |
| 2025-10-03 | 17.96 | 18.03 | 17.93 | 17.98 | +0.279% | 456,057 | -1.669% |
| 2025-10-02 | 17.94 | 17.95 | 17.88 | 17.93 | +0.224% | 456,688 | -1.394% |
| 2025-10-01 | 17.68 | 17.89 | 17.67 | 17.89 | +0.675% | 345,214 | -1.174% |
| 2025-09-30 | 17.86 | 17.86 | 17.73 | 17.77 | -0.337% | 406,699 | -0.506% |
| 2025-09-29 | 17.91 | 17.91 | 17.82 | 17.83 | -0.280% | 283,913 | -0.841% |
| 2025-09-26 | 17.85 | 17.91 | 17.81 | 17.88 | +0.280% | 381,547 | -1.119% |
| 2025-09-25 | 17.91 | 17.91 | 17.76 | 17.83 | -0.224% | 406,466 | -0.841% |
| 2025-09-24 | 17.95 | 17.97 | 17.86 | 17.87 | -0.223% | 476,671 | -1.063% |
| 2025-09-23 | 17.97 | 17.98 | 17.88 | 17.91 | -0.056% | 483,009 | -1.284% |
| 2025-09-22 | 18.00 | 18.00 | 17.90 | 17.92 | -0.278% | 434,969 | -1.339% |
| 2025-09-19 | 18.02 | 18.02 | 17.90 | 17.97 | -0.056% | 619,334 | -1.614% |
| 2025-09-18 | 17.98 | 18.00 | 17.90 | 17.98 | +0.111% | 409,098 | -1.669% |
| 2025-09-17 | 17.97 | 18.04 | 17.89 | 17.96 | +0.056% | 451,680 | -1.559% |
| 2025-09-16 | 17.94 | 17.97 | 17.91 | 17.95 | 0.000% | 486,326 | -1.504% |
| 2025-09-15 | 17.95 | 17.98 | 17.90 | 17.95 | +0.335% | 505,740 | -1.504% |
| 2025-09-12 | 17.94 | 17.94 | 17.85 | 17.89 | -0.390% | 271,240 | -1.174% |
| 2025-09-11 | 17.92 | 17.97 | 17.90 | 17.96 | +0.504% | 492,953 | -1.559% |
| 2025-09-10 | 17.84 | 17.88 | 17.83 | 17.87 | +0.337% | 380,874 | -1.063% |
| 2025-09-09 | 17.90 | 17.90 | 17.73 | 17.81 | -0.112% | 823,093 | -0.730% |
| 2025-09-08 | 17.85 | 17.85 | 17.78 | 17.83 | +0.225% | 492,754 | -0.841% |
| 2025-09-05 | 17.83 | 17.83 | 17.65 | 17.79 | +1.022% | 940,231 | -0.618% |
| 2025-09-04 | 17.63 | 17.65 | 17.59 | 17.61 | +0.057% | 518,238 | +0.398% |
| 2025-09-03 | 17.62 | 17.62 | 17.54 | 17.60 | +0.228% | 381,116 | +0.455% |
| 2025-09-02 | 17.54 | 17.56 | 17.43 | 17.56 | -0.679% | 481,855 | +0.683% |
| 2025-08-29 | 17.85 | 17.85 | 17.68 | 17.68 | -0.730% | 299,769 | 0.000% |
| 2025-08-28 | 17.85 | 17.87 | 17.80 | 17.81 | -0.336% | 742,841 | -0.730% |
| 2025-08-27 | 17.88 | 17.88 | 17.80 | 17.87 | +0.056% | 404,373 | -1.063% |
| 2025-08-26 | 17.86 | 17.89 | 17.80 | 17.86 | +0.224% | 460,195 | -1.008% |
| 2025-08-25 | 17.94 | 17.94 | 17.78 | 17.82 | -0.613% | 356,454 | -0.786% |
| 2025-08-22 | 17.77 | 17.95 | 17.76 | 17.93 | +1.414% | 508,683 | -1.394% |
| 2025-08-21 | 17.72 | 17.73 | 17.68 | 17.68 | +0.057% | 345,484 | 0.000% |
| 2025-08-20 | 17.77 | 17.77 | 17.67 | 17.67 | -0.451% | 479,688 | +0.057% |
| 2025-08-19 | 17.82 | 17.82 | 17.71 | 17.75 | -0.169% | 272,314 | -0.394% |
| 2025-08-18 | 17.77 | 17.79 | 17.74 | 17.78 | +0.225% | 265,494 | -0.562% |
| 2025-08-15 | 17.75 | 17.77 | 17.72 | 17.74 | 0.000% | 364,977 | -0.338% |
| 2025-08-14 | 17.73 | 17.75 | 17.67 | 17.74 | -0.056% | 324,817 | -0.338% |
| 2025-08-13 | 17.70 | 17.78 | 17.67 | 17.75 | +0.567% | 480,722 | -0.394% |
| 2025-08-12 | 17.51 | 17.67 | 17.51 | 17.65 | +0.627% | 432,076 | +0.170% |
| 2025-08-11 | 17.58 | 17.60 | 17.53 | 17.54 | -0.057% | 495,345 | +0.798% |
| 2025-08-08 | 17.46 | 17.56 | 17.40 | 17.55 | +0.515% | 354,851 | +0.741% |
| 2025-08-07 | 17.55 | 17.55 | 17.43 | 17.46 | +0.115% | 527,218 | +1.260% |
| 2025-08-06 | 17.53 | 17.53 | 17.41 | 17.44 | -0.172% | 347,203 | +1.376% |
| 2025-08-05 | 17.50 | 17.50 | 17.40 | 17.47 | -0.114% | 243,333 | +1.202% |
| 2025-08-04 | 17.40 | 17.50 | 17.40 | 17.49 | +0.691% | 534,488 | +1.086% |
| 2025-08-01 | 17.48 | 17.48 | 17.31 | 17.37 | -0.913% | 514,360 | +1.785% |
| 2025-07-31 | 17.53 | 17.54 | 17.40 | 17.53 | +0.574% | 341,192 | +0.856% |
| 2025-07-30 | 17.47 | 17.56 | 17.41 | 17.43 | -0.400% | 284,496 | +1.434% |
| 2025-07-29 | 17.54 | 17.55 | 17.49 | 17.50 | +0.172% | 304,558 | +1.029% |
| 2025-07-28 | 17.54 | 17.54 | 17.44 | 17.47 | -0.171% | 277,481 | +1.202% |
| 2025-07-25 | 17.56 | 17.56 | 17.46 | 17.50 | -0.171% | 289,836 | +1.029% |
| 2025-07-24 | 17.54 | 17.56 | 17.48 | 17.53 | 0.000% | 258,895 | +0.856% |
| 2025-07-23 | 17.64 | 17.64 | 17.51 | 17.53 | -0.398% | 431,211 | +0.856% |
| 2025-07-22 | 17.65 | 17.65 | 17.56 | 17.60 | 0.000% | 342,164 | +0.455% |
| 2025-07-21 | 17.70 | 17.70 | 17.57 | 17.60 | -0.057% | 350,970 | +0.455% |
| 2025-07-18 | 17.65 | 17.68 | 17.58 | 17.61 | 0.000% | 244,929 | +0.398% |
| 2025-07-17 | 17.45 | 17.63 | 17.45 | 17.61 | +0.629% | 341,125 | +0.398% |
| 2025-07-16 | 17.56 | 17.59 | 17.37 | 17.50 | +0.172% | 389,742 | +1.029% |
| 2025-07-15 | 17.63 | 17.63 | 17.46 | 17.47 | -0.569% | 340,226 | +1.202% |
| 2025-07-14 | 17.61 | 17.61 | 17.49 | 17.57 | -0.057% | 607,665 | +0.626% |
| 2025-07-11 | 17.62 | 17.66 | 17.55 | 17.58 | -0.397% | 399,601 | +0.569% |
| 2025-07-10 | 17.55 | 17.71 | 17.55 | 17.65 | +0.341% | 654,277 | +0.170% |
| 2025-07-09 | 17.49 | 17.62 | 17.41 | 17.59 | +1.092% | 409,265 | +0.512% |
| 2025-07-08 | 17.37 | 17.44 | 17.32 | 17.40 | +0.404% | 387,149 | +1.609% |
| 2025-07-07 | 17.40 | 17.43 | 17.30 | 17.33 | -0.460% | 505,814 | +2.020% |
| 2025-07-03 | 17.28 | 17.46 | 17.28 | 17.41 | +0.520% | 248,425 | +1.551% |
| 2025-07-02 | 17.16 | 17.33 | 17.12 | 17.32 | +1.109% | 664,472 | +2.079% |
| 2025-07-01 | 17.00 | 17.16 | 16.98 | 17.13 | +0.058% | 696,956 | +3.211% |
| 2025-06-30 | 17.20 | 17.20 | 17.11 | 17.12 | -0.058% | 419,762 | +3.271% |
| 2025-06-27 | 17.07 | 17.19 | 17.04 | 17.13 | +0.351% | 501,906 | +3.211% |
| 2025-06-26 | 16.95 | 17.09 | 16.93 | 17.07 | +0.827% | 398,506 | +3.574% |
| 2025-06-25 | 17.00 | 17.00 | 16.90 | 16.93 | -0.412% | 387,299 | +4.430% |
| 2025-06-24 | 16.94 | 17.01 | 16.89 | 17.00 | +0.830% | 419,371 | +4.000% |
| 2025-06-23 | 16.83 | 16.89 | 16.77 | 16.86 | +0.238% | 438,438 | +4.864% |
| 2025-06-20 | 16.85 | 16.92 | 16.81 | 16.82 | 0.000% | 392,651 | +5.113% |
| 2025-06-18 | 16.87 | 16.87 | 16.78 | 16.82 | +0.119% | 479,806 | +5.113% |
| 2025-06-17 | 16.91 | 16.91 | 16.75 | 16.80 | -0.356% | 451,114 | +5.238% |
| 2025-06-16 | 16.87 | 16.93 | 16.82 | 16.86 | +0.238% | 340,589 | +4.864% |
| 2025-06-13 | 16.90 | 16.90 | 16.76 | 16.82 | -0.650% | 322,908 | +5.113% |
| 2025-06-12 | 17.07 | 17.07 | 16.91 | 16.93 | -0.587% | 361,806 | +4.430% |
| 2025-06-11 | 17.07 | 17.11 | 17.02 | 17.03 | -0.234% | 310,052 | +3.817% |
| 2025-06-10 | 17.12 | 17.12 | 17.03 | 17.07 | +0.117% | 353,252 | +3.574% |
| 2025-06-09 | 16.91 | 17.10 | 16.91 | 17.05 | +0.590% | 324,704 | +3.695% |
| 2025-06-06 | 16.95 | 16.99 | 16.92 | 16.95 | 0.000% | 369,878 | +4.307% |
| 2025-06-05 | 17.06 | 17.08 | 16.91 | 16.95 | +0.059% | 330,853 | +4.307% |
| 2025-06-04 | 16.91 | 17.00 | 16.91 | 16.94 | +0.118% | 337,709 | +4.368% |
| 2025-06-03 | 16.79 | 16.95 | 16.79 | 16.92 | +0.535% | 327,334 | +4.492% |
| 2025-06-02 | 16.76 | 16.84 | 16.73 | 16.83 | -0.414% | 289,102 | +5.051% |
| 2025-05-30 | 16.88 | 16.93 | 16.76 | 16.90 | +0.416% | 358,399 | +4.615% |
| 2025-05-29 | 16.71 | 16.87 | 16.71 | 16.83 | +0.778% | 490,981 | +5.051% |
| 2025-05-28 | 16.85 | 16.89 | 16.70 | 16.70 | -0.595% | 329,969 | +5.868% |
| 2025-05-27 | 16.90 | 16.94 | 16.75 | 16.80 | -0.059% | 469,296 | +5.238% |
| 2025-05-23 | 16.70 | 16.81 | 16.61 | 16.81 | +0.598% | 243,032 | +5.175% |
| 2025-05-22 | 16.65 | 16.75 | 16.63 | 16.71 | +0.060% | 294,032 | +5.805% |
| 2025-05-21 | 16.99 | 16.99 | 16.70 | 16.70 | -1.880% | 619,346 | +5.868% |
| 2025-05-20 | 16.96 | 17.10 | 16.96 | 17.02 | +0.059% | 389,080 | +3.878% |
| 2025-05-19 | 16.94 | 17.03 | 16.91 | 17.01 | -0.117% | 324,618 | +3.939% |
| 2025-05-16 | 16.97 | 17.05 | 16.92 | 17.03 | +0.354% | 427,236 | +3.817% |
| 2025-05-15 | 16.85 | 17.02 | 16.85 | 16.97 | +0.712% | 519,292 | +4.184% |
| 2025-05-14 | 16.90 | 16.96 | 16.85 | 16.85 | -0.824% | 643,866 | +4.926% |
| 2025-05-13 | 16.79 | 16.99 | 16.79 | 16.99 | +1.071% | 496,058 | +4.061% |
| 2025-05-12 | 16.85 | 16.89 | 16.80 | 16.81 | +0.779% | 758,114 | +5.175% |
| 2025-05-09 | 16.66 | 16.72 | 16.64 | 16.68 | +0.482% | 498,279 | +5.995% |
| 2025-05-08 | 16.64 | 16.73 | 16.55 | 16.60 | +0.363% | 751,126 | +6.506% |
| 2025-05-07 | 16.55 | 16.59 | 16.52 | 16.54 | +0.060% | 640,033 | +6.892% |
| 2025-05-06 | 16.51 | 16.56 | 16.44 | 16.53 | -0.362% | 552,335 | +6.957% |
| 2025-05-05 | 16.54 | 16.61 | 16.46 | 16.59 | +0.121% | 528,765 | +6.570% |
| 2025-05-02 | 16.50 | 16.64 | 16.49 | 16.57 | +1.222% | 831,409 | +6.699% |
| 2025-05-01 | 16.44 | 16.54 | 16.37 | 16.37 | -1.445% | 249,348 | +8.002% |
| 2025-04-30 | 16.55 | 16.61 | 16.41 | 16.61 | +0.060% | 437,388 | +6.442% |
| 2025-04-29 | 16.47 | 16.63 | 16.47 | 16.60 | +0.302% | 396,249 | +6.506% |
| 2025-04-28 | 16.55 | 16.63 | 16.47 | 16.55 | +0.364% | 309,899 | +6.828% |
| 2025-04-25 | 16.43 | 16.50 | 16.37 | 16.49 | +0.488% | 609,209 | +7.216% |
| 2025-04-24 | 16.22 | 16.43 | 16.21 | 16.41 | +1.234% | 506,842 | +7.739% |
| 2025-04-23 | 16.17 | 16.37 | 16.17 | 16.21 | +1.060% | 694,169 | +9.068% |
| 2025-04-22 | 15.86 | 16.06 | 15.85 | 16.04 | +1.648% | 559,339 | +10.224% |
| 2025-04-21 | 15.79 | 15.86 | 15.71 | 15.78 | -1.066% | 580,410 | +12.041% |
| 2025-04-17 | 15.73 | 15.98 | 15.73 | 15.95 | +1.270% | 611,644 | +10.846% |
| 2025-04-16 | 15.81 | 15.91 | 15.71 | 15.75 | -0.380% | 831,368 | +12.254% |
| 2025-04-15 | 15.86 | 15.99 | 15.81 | 15.81 | 0.000% | 1,152,669 | +11.828% |