PGF
Invesco Financial Preferred ETF
stockNYSEETF
Market OpenOct 5, 2026 2:28:09 PM EDT
12.68USD-1.015%(-0.13)125,779
12.68Bid12.69Ask0.01SpreadPGF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 12.74 | 12.74 | 12.68 | 12.68 | -1.015% | 125,779 | 0.000% |
| 2026-10-02 | 12.84 | 12.89 | 12.76 | 12.81 | -0.078% | 147,145 | -1.015% |
| 2026-10-01 | 12.69 | 12.82 | 12.65 | 12.82 | +0.628% | 303,097 | -1.092% |
| 2026-09-30 | 12.80 | 12.80 | 12.70 | 12.74 | -0.313% | 445,094 | -0.471% |
| 2026-09-29 | 12.84 | 12.86 | 12.73 | 12.78 | -0.622% | 264,006 | -0.782% |
| 2026-09-28 | 12.88 | 12.88 | 12.81 | 12.86 | -0.464% | 347,259 | -1.400% |
| 2026-09-25 | 12.98 | 12.98 | 12.88 | 12.92 | -0.077% | 284,957 | -1.858% |
| 2026-09-24 | 12.97 | 12.99 | 12.93 | 12.93 | -0.538% | 420,087 | -1.933% |
| 2026-09-23 | 13.10 | 13.10 | 12.95 | 13.00 | -0.763% | 349,568 | -2.462% |
| 2026-09-22 | 13.11 | 13.17 | 13.06 | 13.10 | -0.228% | 276,041 | -3.206% |
| 2026-09-21 | 13.13 | 13.19 | 13.11 | 13.13 | -0.530% | 233,448 | -3.427% |
| 2026-09-18 | 13.19 | 13.23 | 13.16 | 13.20 | -0.227% | 292,988 | -3.939% |
| 2026-09-17 | 13.20 | 13.27 | 13.20 | 13.23 | +0.379% | 310,292 | -4.157% |
| 2026-09-16 | 13.07 | 13.24 | 13.07 | 13.18 | +0.688% | 383,243 | -3.794% |
| 2026-09-15 | 13.10 | 13.15 | 13.01 | 13.09 | -0.229% | 323,349 | -3.132% |
| 2026-09-14 | 13.14 | 13.18 | 13.12 | 13.12 | -0.417% | 295,053 | -3.354% |
| 2026-09-11 | 13.17 | 13.21 | 13.16 | 13.18 | +0.266% | 197,285 | -3.757% |
| 2026-09-10 | 13.19 | 13.19 | 13.12 | 13.14 | -0.605% | 226,053 | -3.501% |
| 2026-09-09 | 13.26 | 13.29 | 13.21 | 13.22 | -0.452% | 259,092 | -4.085% |
| 2026-09-08 | 13.28 | 13.32 | 13.24 | 13.28 | -0.150% | 291,883 | -4.518% |
| 2026-09-04 | 13.34 | 13.34 | 13.28 | 13.30 | 0.000% | 110,407 | -4.662% |
| 2026-09-03 | 13.33 | 13.38 | 13.29 | 13.30 | -0.150% | 149,972 | -4.662% |
| 2026-09-02 | 13.31 | 13.34 | 13.30 | 13.32 | -0.075% | 299,656 | -4.805% |
| 2026-09-01 | 13.34 | 13.40 | 13.30 | 13.33 | -0.374% | 200,171 | -4.876% |
| 2026-08-31 | 13.41 | 13.41 | 13.35 | 13.38 | -0.446% | 270,976 | -5.232% |
| 2026-08-28 | 13.49 | 13.49 | 13.41 | 13.44 | -0.223% | 244,881 | -5.655% |
| 2026-08-27 | 13.47 | 13.48 | 13.45 | 13.47 | +0.074% | 96,194 | -5.865% |
| 2026-08-26 | 13.45 | 13.49 | 13.45 | 13.46 | -0.296% | 180,840 | -5.795% |
| 2026-08-25 | 13.43 | 13.50 | 13.43 | 13.50 | +0.671% | 132,833 | -6.074% |
| 2026-08-24 | 13.35 | 13.44 | 13.34 | 13.41 | -0.149% | 375,653 | -5.444% |
| 2026-08-21 | 13.47 | 13.48 | 13.42 | 13.43 | -0.297% | 145,018 | -5.585% |
| 2026-08-20 | 13.46 | 13.48 | 13.44 | 13.47 | -0.148% | 150,944 | -5.865% |
| 2026-08-19 | 13.44 | 13.51 | 13.43 | 13.49 | +0.898% | 344,384 | -6.004% |
| 2026-08-18 | 13.38 | 13.41 | 13.37 | 13.37 | -0.454% | 185,471 | -5.161% |
| 2026-08-17 | 13.49 | 13.51 | 13.43 | 13.43 | -0.585% | 230,048 | -5.592% |
| 2026-08-14 | 13.49 | 13.53 | 13.49 | 13.51 | -0.148% | 98,018 | -6.144% |
| 2026-08-13 | 13.52 | 13.54 | 13.50 | 13.53 | +0.148% | 81,880 | -6.282% |
| 2026-08-12 | 13.49 | 13.51 | 13.48 | 13.51 | 0.000% | 299,021 | -6.144% |
| 2026-08-11 | 13.48 | 13.52 | 13.47 | 13.51 | +0.223% | 199,864 | -6.144% |
| 2026-08-10 | 13.55 | 13.55 | 13.48 | 13.48 | -0.736% | 154,333 | -5.935% |
| 2026-08-07 | 13.63 | 13.63 | 13.54 | 13.58 | +0.295% | 330,166 | -6.627% |
| 2026-08-06 | 13.56 | 13.59 | 13.52 | 13.54 | -0.295% | 158,780 | -6.352% |
| 2026-08-05 | 13.61 | 13.62 | 13.58 | 13.58 | -0.294% | 103,104 | -6.627% |
| 2026-08-04 | 13.62 | 13.63 | 13.61 | 13.62 | 0.000% | 76,838 | -6.902% |
| 2026-08-03 | 13.60 | 13.63 | 13.60 | 13.62 | +0.221% | 195,494 | -6.902% |
| 2026-07-31 | 13.56 | 13.62 | 13.55 | 13.59 | +0.147% | 109,753 | -6.696% |
| 2026-07-30 | 13.58 | 13.59 | 13.53 | 13.57 | +0.222% | 134,784 | -6.559% |
| 2026-07-29 | 13.58 | 13.58 | 13.52 | 13.54 | -0.295% | 169,118 | -6.352% |
| 2026-07-28 | 13.56 | 13.60 | 13.50 | 13.58 | +0.147% | 115,799 | -6.627% |
| 2026-07-27 | 13.55 | 13.56 | 13.53 | 13.56 | +0.148% | 87,819 | -6.490% |
| 2026-07-24 | 13.54 | 13.58 | 13.52 | 13.54 | +0.222% | 97,814 | -6.352% |
| 2026-07-23 | 13.56 | 13.60 | 13.51 | 13.51 | -0.662% | 216,773 | -6.144% |
| 2026-07-22 | 13.62 | 13.65 | 13.60 | 13.60 | -0.366% | 225,773 | -6.765% |
| 2026-07-21 | 13.68 | 13.68 | 13.62 | 13.65 | -0.073% | 110,715 | -7.106% |
| 2026-07-20 | 13.64 | 13.69 | 13.64 | 13.66 | -0.582% | 189,781 | -7.174% |
| 2026-07-17 | 13.70 | 13.74 | 13.70 | 13.74 | +0.073% | 42,008 | -7.715% |
| 2026-07-16 | 13.71 | 13.74 | 13.71 | 13.73 | -0.073% | 72,346 | -7.647% |
| 2026-07-15 | 13.70 | 13.76 | 13.70 | 13.74 | +0.292% | 112,977 | -7.715% |
| 2026-07-14 | 13.71 | 13.76 | 13.70 | 13.70 | +0.015% | 93,272 | -7.445% |
| 2026-07-13 | 13.72 | 13.72 | 13.67 | 13.70 | -0.160% | 197,106 | -7.432% |
| 2026-07-10 | 13.67 | 13.73 | 13.67 | 13.72 | +0.058% | 82,727 | -7.580% |
| 2026-07-09 | 13.69 | 13.72 | 13.69 | 13.71 | +0.015% | 112,729 | -7.526% |
| 2026-07-08 | 13.71 | 13.76 | 13.68 | 13.71 | -0.363% | 93,223 | -7.513% |
| 2026-07-07 | 13.79 | 13.82 | 13.74 | 13.76 | -0.218% | 173,877 | -7.849% |
| 2026-07-06 | 13.78 | 13.79 | 13.77 | 13.79 | +0.094% | 72,514 | -8.049% |
| 2026-07-02 | 13.74 | 13.79 | 13.74 | 13.78 | +0.269% | 118,540 | -7.963% |
| 2026-07-01 | 13.62 | 13.82 | 13.62 | 13.74 | +0.219% | 79,934 | -7.715% |
| 2026-06-30 | 13.71 | 13.79 | 13.70 | 13.71 | -0.218% | 183,283 | -7.513% |
| 2026-06-29 | 13.68 | 13.77 | 13.65 | 13.74 | +0.586% | 161,894 | -7.715% |
| 2026-06-26 | 13.63 | 13.66 | 13.61 | 13.66 | +0.073% | 160,453 | -7.174% |
| 2026-06-25 | 13.70 | 13.71 | 13.63 | 13.65 | -0.073% | 124,142 | -7.106% |
| 2026-06-24 | 13.68 | 13.73 | 13.66 | 13.66 | +0.073% | 106,322 | -7.174% |
| 2026-06-23 | 13.65 | 13.69 | 13.65 | 13.65 | -0.241% | 83,660 | -7.106% |
| 2026-06-22 | 13.80 | 13.80 | 13.68 | 13.68 | -1.313% | 145,547 | -7.330% |
| 2026-06-18 | 13.86 | 13.88 | 13.83 | 13.87 | +0.181% | 121,259 | -8.547% |
| 2026-06-17 | 13.85 | 13.87 | 13.82 | 13.84 | 0.000% | 115,380 | -8.382% |
| 2026-06-16 | 13.81 | 13.87 | 13.78 | 13.84 | 0.000% | 131,208 | -8.382% |
| 2026-06-15 | 13.79 | 13.87 | 13.79 | 13.84 | +0.581% | 489,338 | -8.382% |
| 2026-06-12 | 13.73 | 13.77 | 13.72 | 13.76 | -0.073% | 77,537 | -7.849% |
| 2026-06-11 | 13.72 | 13.78 | 13.70 | 13.77 | +0.584% | 134,352 | -7.916% |
| 2026-06-10 | 13.68 | 13.71 | 13.66 | 13.69 | 0.000% | 170,694 | -7.378% |
| 2026-06-09 | 13.73 | 13.73 | 13.66 | 13.69 | -0.109% | 48,511 | -7.378% |
| 2026-06-08 | 13.73 | 13.76 | 13.70 | 13.71 | -0.109% | 140,767 | -7.479% |
| 2026-06-05 | 13.75 | 13.75 | 13.71 | 13.72 | -0.363% | 108,631 | -7.580% |
| 2026-06-04 | 13.75 | 13.81 | 13.75 | 13.77 | +0.073% | 142,095 | -7.916% |
| 2026-06-03 | 13.76 | 13.79 | 13.72 | 13.76 | -0.290% | 163,202 | -7.849% |
| 2026-06-02 | 13.78 | 13.81 | 13.77 | 13.80 | -0.072% | 166,224 | -8.116% |
| 2026-06-01 | 13.81 | 13.83 | 13.79 | 13.81 | -0.145% | 107,784 | -8.182% |
| 2026-05-29 | 13.86 | 13.89 | 13.83 | 13.83 | -0.288% | 104,621 | -8.315% |
| 2026-05-28 | 13.81 | 13.89 | 13.81 | 13.87 | +0.289% | 194,977 | -8.580% |
| 2026-05-27 | 13.81 | 13.86 | 13.81 | 13.83 | -0.036% | 155,800 | -8.315% |
| 2026-05-26 | 13.78 | 13.84 | 13.78 | 13.84 | +0.545% | 82,510 | -8.348% |
| 2026-05-22 | 13.80 | 13.80 | 13.73 | 13.76 | -0.145% | 120,224 | -7.849% |
| 2026-05-21 | 13.75 | 13.81 | 13.70 | 13.78 | -0.094% | 190,322 | -7.983% |
| 2026-05-20 | 13.75 | 13.81 | 13.72 | 13.79 | +0.386% | 164,858 | -8.069% |
| 2026-05-19 | 13.78 | 13.78 | 13.73 | 13.74 | -0.651% | 144,093 | -7.715% |
| 2026-05-18 | 13.81 | 13.91 | 13.81 | 13.83 | -0.504% | 152,412 | -8.315% |
| 2026-05-15 | 13.96 | 13.96 | 13.90 | 13.90 | -0.714% | 121,936 | -8.777% |
| 2026-05-14 | 14.02 | 14.09 | 14.00 | 14.00 | -0.071% | 69,783 | -9.429% |
| 2026-05-13 | 14.04 | 14.04 | 14.00 | 14.01 | -0.071% | 104,857 | -9.493% |
| 2026-05-12 | 14.03 | 14.06 | 14.00 | 14.02 | -0.426% | 94,214 | -9.558% |
| 2026-05-11 | 14.08 | 14.12 | 14.06 | 14.08 | -0.142% | 97,674 | -9.943% |
| 2026-05-08 | 14.04 | 14.10 | 14.04 | 14.10 | +0.427% | 95,453 | -10.071% |
| 2026-05-07 | 14.06 | 14.07 | 14.04 | 14.04 | -0.071% | 93,988 | -9.687% |
| 2026-05-06 | 14.04 | 14.08 | 14.04 | 14.05 | +0.193% | 86,688 | -9.751% |
| 2026-05-05 | 14.02 | 14.03 | 14.00 | 14.02 | +0.164% | 132,476 | -9.577% |
| 2026-05-04 | 14.03 | 14.04 | 13.97 | 14.00 | -0.285% | 140,507 | -9.429% |
| 2026-05-01 | 14.04 | 14.09 | 14.03 | 14.04 | -0.071% | 117,044 | -9.687% |
| 2026-04-30 | 13.97 | 14.05 | 13.97 | 14.05 | +0.645% | 70,613 | -9.751% |
| 2026-04-29 | 13.99 | 14.02 | 13.95 | 13.96 | -0.499% | 105,820 | -9.169% |
| 2026-04-28 | 14.02 | 14.06 | 14.02 | 14.03 | -0.355% | 108,312 | -9.622% |
| 2026-04-27 | 14.10 | 14.11 | 14.05 | 14.08 | -0.071% | 94,543 | -9.943% |
| 2026-04-24 | 14.08 | 14.10 | 14.05 | 14.09 | +0.071% | 86,648 | -10.007% |
| 2026-04-23 | 14.05 | 14.11 | 14.03 | 14.08 | +0.071% | 75,451 | -9.943% |
| 2026-04-22 | 14.04 | 14.08 | 14.02 | 14.07 | +0.285% | 135,765 | -9.879% |
| 2026-04-21 | 14.05 | 14.06 | 14.01 | 14.03 | -0.284% | 116,987 | -9.622% |
| 2026-04-20 | 14.03 | 14.10 | 14.03 | 14.07 | -0.636% | 87,256 | -9.879% |
| 2026-04-17 | 14.16 | 14.21 | 14.15 | 14.16 | +0.212% | 85,133 | -10.452% |
| 2026-04-16 | 14.19 | 14.20 | 14.12 | 14.13 | -0.353% | 85,848 | -10.262% |
| 2026-04-15 | 14.12 | 14.20 | 14.12 | 14.18 | +0.141% | 68,287 | -10.578% |
| 2026-04-14 | 14.07 | 14.17 | 14.07 | 14.16 | +0.640% | 133,179 | -10.452% |
| 2026-04-13 | 13.97 | 14.08 | 13.97 | 14.07 | +0.285% | 163,793 | -9.879% |
| 2026-04-10 | 14.01 | 14.06 | 13.98 | 14.03 | -0.142% | 92,601 | -9.622% |
| 2026-04-09 | 13.99 | 14.05 | 13.99 | 14.05 | +0.307% | 58,408 | -9.751% |
| 2026-04-08 | 13.99 | 14.07 | 13.99 | 14.01 | +0.553% | 124,625 | -9.474% |
| 2026-04-07 | 13.90 | 13.93 | 13.84 | 13.93 | +0.050% | 100,416 | -8.973% |
| 2026-04-06 | 13.90 | 13.94 | 13.89 | 13.92 | +0.230% | 127,777 | -8.928% |
| 2026-04-02 | 13.76 | 13.89 | 13.76 | 13.89 | +0.368% | 99,986 | -8.718% |
| 2026-04-01 | 13.78 | 13.86 | 13.76 | 13.84 | +0.581% | 163,930 | -8.382% |
| 2026-03-31 | 13.75 | 13.79 | 13.70 | 13.76 | +0.161% | 119,950 | -7.849% |
| 2026-03-30 | 13.82 | 13.82 | 13.70 | 13.74 | -0.088% | 113,103 | -7.701% |
| 2026-03-27 | 13.77 | 13.79 | 13.72 | 13.75 | -0.362% | 176,220 | -7.782% |
| 2026-03-26 | 13.87 | 13.89 | 13.80 | 13.80 | -0.684% | 185,423 | -8.116% |
| 2026-03-25 | 13.86 | 13.93 | 13.86 | 13.89 | +0.470% | 107,720 | -8.744% |
| 2026-03-24 | 13.82 | 13.87 | 13.81 | 13.83 | -0.288% | 183,254 | -8.315% |
| 2026-03-23 | 13.83 | 13.89 | 13.83 | 13.87 | +0.217% | 117,127 | -8.580% |
| 2026-03-20 | 14.01 | 14.01 | 13.81 | 13.84 | -1.425% | 157,147 | -8.382% |
| 2026-03-19 | 13.99 | 14.05 | 13.98 | 14.04 | +0.071% | 314,326 | -9.687% |
| 2026-03-18 | 14.06 | 14.10 | 14.03 | 14.03 | -0.426% | 99,518 | -9.622% |
| 2026-03-17 | 14.10 | 14.12 | 14.08 | 14.09 | +0.071% | 60,004 | -10.007% |
| 2026-03-16 | 14.09 | 14.12 | 14.05 | 14.08 | +0.142% | 111,343 | -9.943% |
| 2026-03-13 | 14.16 | 14.20 | 14.05 | 14.06 | -0.776% | 121,271 | -9.815% |
| 2026-03-12 | 14.15 | 14.20 | 14.14 | 14.17 | -0.141% | 96,326 | -10.515% |
| 2026-03-11 | 14.22 | 14.27 | 14.19 | 14.19 | -0.351% | 98,426 | -10.641% |
| 2026-03-10 | 14.21 | 14.28 | 14.20 | 14.24 | +0.282% | 88,622 | -10.955% |
| 2026-03-09 | 14.18 | 14.23 | 14.14 | 14.20 | -0.211% | 133,473 | -10.704% |
| 2026-03-06 | 14.23 | 14.25 | 14.21 | 14.23 | -0.280% | 116,657 | -10.892% |
| 2026-03-05 | 14.27 | 14.33 | 14.27 | 14.27 | -0.557% | 123,781 | -11.142% |
| 2026-03-04 | 14.31 | 14.35 | 14.31 | 14.35 | +0.490% | 120,066 | -11.638% |
| 2026-03-03 | 14.31 | 14.31 | 14.23 | 14.28 | -0.626% | 193,111 | -11.204% |
| 2026-03-02 | 14.24 | 14.37 | 14.24 | 14.37 | +0.419% | 115,088 | -11.761% |
| 2026-02-27 | 14.39 | 14.39 | 14.27 | 14.31 | -0.556% | 167,568 | -11.391% |
| 2026-02-26 | 14.39 | 14.39 | 14.36 | 14.39 | +0.139% | 133,949 | -11.883% |
| 2026-02-25 | 14.37 | 14.40 | 14.36 | 14.37 | -0.139% | 251,424 | -11.761% |
| 2026-02-24 | 14.36 | 14.39 | 14.34 | 14.39 | +0.419% | 162,898 | -11.883% |
| 2026-02-23 | 14.38 | 14.40 | 14.33 | 14.33 | -1.036% | 140,283 | -11.514% |
| 2026-02-20 | 14.44 | 14.48 | 14.44 | 14.48 | +0.069% | 60,704 | -12.431% |
| 2026-02-19 | 14.45 | 14.47 | 14.43 | 14.47 | +0.208% | 154,644 | -12.370% |
| 2026-02-18 | 14.47 | 14.50 | 14.44 | 14.44 | 0.000% | 169,805 | -12.188% |
| 2026-02-17 | 14.37 | 14.47 | 14.37 | 14.44 | +0.278% | 169,563 | -12.188% |
| 2026-02-13 | 14.34 | 14.40 | 14.34 | 14.40 | +0.453% | 136,525 | -11.944% |
| 2026-02-12 | 14.31 | 14.36 | 14.29 | 14.34 | +0.245% | 155,563 | -11.545% |
| 2026-02-11 | 14.28 | 14.33 | 14.28 | 14.30 | +0.070% | 97,907 | -11.329% |
| 2026-02-10 | 14.29 | 14.33 | 14.29 | 14.29 | +0.105% | 92,654 | -11.267% |
| 2026-02-09 | 14.24 | 14.28 | 14.24 | 14.28 | +0.105% | 82,534 | -11.173% |
| 2026-02-06 | 14.28 | 14.29 | 14.26 | 14.26 | +0.211% | 110,290 | -11.080% |
| 2026-02-05 | 14.23 | 14.27 | 14.21 | 14.23 | -0.490% | 95,763 | -10.892% |
| 2026-02-04 | 14.25 | 14.30 | 14.19 | 14.30 | +0.140% | 167,202 | -11.329% |
| 2026-02-03 | 14.36 | 14.36 | 14.26 | 14.28 | -0.418% | 153,219 | -11.204% |
| 2026-02-02 | 14.30 | 14.38 | 14.30 | 14.34 | +0.210% | 99,467 | -11.576% |
| 2026-01-30 | 14.30 | 14.34 | 14.30 | 14.31 | -0.209% | 139,840 | -11.391% |
| 2026-01-29 | 14.34 | 14.37 | 14.32 | 14.34 | -0.070% | 147,175 | -11.576% |
| 2026-01-28 | 14.38 | 14.39 | 14.35 | 14.35 | -0.313% | 115,889 | -11.638% |
| 2026-01-27 | 14.40 | 14.41 | 14.39 | 14.39 | -0.173% | 91,292 | -11.914% |
| 2026-01-26 | 14.39 | 14.42 | 14.39 | 14.42 | +0.208% | 133,187 | -12.067% |
| 2026-01-23 | 14.43 | 14.45 | 14.36 | 14.39 | 0.000% | 99,880 | -11.883% |
| 2026-01-22 | 14.37 | 14.42 | 14.35 | 14.39 | +0.349% | 135,032 | -11.883% |
| 2026-01-21 | 14.25 | 14.36 | 14.25 | 14.34 | +0.632% | 140,099 | -11.576% |
| 2026-01-20 | 14.22 | 14.29 | 14.22 | 14.25 | -1.042% | 165,265 | -11.018% |
| 2026-01-16 | 14.43 | 14.46 | 14.40 | 14.40 | 0.000% | 151,768 | -11.944% |
| 2026-01-15 | 14.35 | 14.45 | 14.35 | 14.40 | +0.418% | 166,467 | -11.944% |
| 2026-01-14 | 14.34 | 14.37 | 14.31 | 14.34 | +0.280% | 142,110 | -11.576% |
| 2026-01-13 | 14.27 | 14.36 | 14.27 | 14.30 | +0.140% | 253,651 | -11.329% |
| 2026-01-12 | 14.22 | 14.29 | 14.22 | 14.28 | 0.000% | 164,126 | -11.204% |
| 2026-01-09 | 14.27 | 14.30 | 14.25 | 14.28 | +0.211% | 1,779,188 | -11.204% |
| 2026-01-08 | 14.24 | 14.31 | 14.24 | 14.25 | -0.070% | 124,742 | -11.018% |
| 2026-01-07 | 14.25 | 14.30 | 14.25 | 14.26 | +0.070% | 71,249 | -11.080% |
| 2026-01-06 | 14.25 | 14.29 | 14.21 | 14.25 | -0.210% | 264,901 | -11.018% |
| 2026-01-05 | 14.30 | 14.33 | 14.25 | 14.28 | -0.070% | 245,462 | -11.204% |
| 2026-01-02 | 14.18 | 14.29 | 14.17 | 14.29 | +1.061% | 193,199 | -11.267% |
| 2025-12-31 | 14.15 | 14.17 | 14.13 | 14.14 | 0.000% | 301,190 | -10.325% |
| 2025-12-30 | 14.10 | 14.15 | 14.10 | 14.14 | +0.213% | 319,631 | -10.325% |
| 2025-12-29 | 14.10 | 14.15 | 14.10 | 14.11 | -0.177% | 402,584 | -10.135% |
| 2025-12-26 | 14.16 | 14.17 | 14.13 | 14.13 | -0.106% | 174,289 | -10.294% |
| 2025-12-24 | 14.09 | 14.15 | 14.09 | 14.15 | +0.212% | 162,203 | -10.389% |
| 2025-12-23 | 14.12 | 14.17 | 14.12 | 14.12 | -0.282% | 264,976 | -10.198% |
| 2025-12-22 | 14.19 | 14.21 | 14.16 | 14.16 | -0.701% | 353,164 | -10.452% |
| 2025-12-19 | 14.29 | 14.29 | 14.23 | 14.26 | -0.280% | 217,470 | -11.080% |
| 2025-12-18 | 14.23 | 14.30 | 14.23 | 14.30 | +0.563% | 2,237,272 | -11.329% |
| 2025-12-17 | 14.20 | 14.24 | 14.20 | 14.22 | +0.070% | 204,856 | -10.830% |
| 2025-12-16 | 14.22 | 14.25 | 14.21 | 14.21 | -0.070% | 265,833 | -10.767% |
| 2025-12-15 | 14.18 | 14.23 | 14.18 | 14.22 | +0.282% | 196,653 | -10.830% |
| 2025-12-12 | 14.19 | 14.25 | 14.17 | 14.18 | -0.211% | 118,285 | -10.578% |
| 2025-12-11 | 14.16 | 14.26 | 14.16 | 14.21 | +0.282% | 166,726 | -10.767% |
| 2025-12-10 | 14.12 | 14.19 | 14.09 | 14.17 | +0.639% | 224,136 | -10.515% |
| 2025-12-09 | 14.09 | 14.15 | 14.08 | 14.08 | -0.142% | 257,874 | -9.943% |
| 2025-12-08 | 14.10 | 14.14 | 14.09 | 14.10 | 0.000% | 220,533 | -10.071% |
| 2025-12-05 | 14.15 | 14.15 | 14.10 | 14.10 | 0.000% | 138,793 | -10.071% |
| 2025-12-04 | 14.14 | 14.17 | 14.10 | 14.10 | -0.424% | 220,546 | -10.071% |
| 2025-12-03 | 14.11 | 14.17 | 14.11 | 14.16 | 0.000% | 193,491 | -10.452% |
| 2025-12-02 | 14.15 | 14.17 | 14.12 | 14.16 | +0.071% | 207,209 | -10.452% |
| 2025-12-01 | 14.12 | 14.19 | 14.12 | 14.15 | -0.352% | 258,288 | -10.389% |
| 2025-11-28 | 14.27 | 14.27 | 14.20 | 14.20 | 0.000% | 103,662 | -10.704% |
| 2025-11-26 | 14.17 | 14.24 | 14.17 | 14.20 | +0.353% | 138,854 | -10.704% |
| 2025-11-25 | 14.09 | 14.18 | 14.09 | 14.15 | +0.497% | 101,211 | -10.389% |
| 2025-11-24 | 14.10 | 14.13 | 14.08 | 14.08 | -0.283% | 114,265 | -9.943% |
| 2025-11-21 | 14.08 | 14.18 | 14.07 | 14.12 | +0.213% | 136,752 | -10.198% |
| 2025-11-20 | 14.19 | 14.20 | 14.07 | 14.09 | -0.494% | 230,365 | -10.007% |
| 2025-11-19 | 14.17 | 14.20 | 14.14 | 14.16 | -0.282% | 143,131 | -10.452% |
| 2025-11-18 | 14.13 | 14.23 | 14.13 | 14.20 | +0.141% | 148,862 | -10.704% |
| 2025-11-17 | 14.30 | 14.33 | 14.18 | 14.18 | -0.839% | 123,608 | -10.578% |
| 2025-11-14 | 14.19 | 14.33 | 14.19 | 14.30 | 0.000% | 99,310 | -11.329% |
| 2025-11-13 | 14.38 | 14.38 | 14.27 | 14.30 | -0.832% | 78,868 | -11.329% |
| 2025-11-12 | 14.46 | 14.50 | 14.40 | 14.42 | -0.277% | 105,746 | -12.067% |
| 2025-11-11 | 14.48 | 14.51 | 14.46 | 14.46 | -0.207% | 75,374 | -12.310% |
| 2025-11-10 | 14.45 | 14.49 | 14.42 | 14.49 | +0.416% | 109,182 | -12.491% |
| 2025-11-07 | 14.43 | 14.43 | 14.38 | 14.43 | -0.138% | 59,370 | -12.128% |
| 2025-11-06 | 14.44 | 14.45 | 14.40 | 14.45 | +0.139% | 122,800 | -12.249% |
| 2025-11-05 | 14.35 | 14.47 | 14.35 | 14.43 | +0.487% | 75,606 | -12.128% |
| 2025-11-04 | 14.38 | 14.39 | 14.34 | 14.36 | -0.278% | 146,699 | -11.699% |
| 2025-11-03 | 14.44 | 14.46 | 14.37 | 14.40 | -0.415% | 93,895 | -11.944% |
| 2025-10-31 | 14.49 | 14.50 | 14.43 | 14.46 | -0.138% | 72,910 | -12.310% |
| 2025-10-30 | 14.51 | 14.57 | 14.47 | 14.48 | -0.563% | 95,436 | -12.431% |
| 2025-10-29 | 14.58 | 14.63 | 14.55 | 14.56 | -0.260% | 171,441 | -12.924% |
| 2025-10-28 | 14.61 | 14.65 | 14.60 | 14.60 | -0.068% | 85,798 | -13.151% |
| 2025-10-27 | 14.67 | 14.67 | 14.59 | 14.61 | +0.137% | 91,111 | -13.210% |
| 2025-10-24 | 14.66 | 14.66 | 14.54 | 14.59 | +0.137% | 146,158 | -13.091% |
| 2025-10-23 | 14.54 | 14.59 | 14.54 | 14.57 | +0.414% | 123,646 | -12.972% |
| 2025-10-22 | 14.58 | 14.61 | 14.51 | 14.51 | -0.548% | 187,658 | -12.612% |
| 2025-10-21 | 14.59 | 14.64 | 14.58 | 14.59 | 0.000% | 124,848 | -13.091% |
| 2025-10-20 | 14.53 | 14.61 | 14.53 | 14.59 | +0.137% | 93,290 | -13.091% |
| 2025-10-17 | 14.53 | 14.60 | 14.53 | 14.57 | +0.137% | 92,447 | -12.972% |
| 2025-10-16 | 14.62 | 14.66 | 14.54 | 14.55 | -0.479% | 173,097 | -12.852% |
| 2025-10-15 | 14.57 | 14.66 | 14.55 | 14.62 | +0.619% | 76,906 | -13.269% |
| 2025-10-14 | 14.50 | 14.59 | 14.50 | 14.53 | 0.000% | 111,093 | -12.732% |
| 2025-10-13 | 14.52 | 14.58 | 14.51 | 14.53 | +0.207% | 130,636 | -12.732% |
| 2025-10-10 | 14.61 | 14.65 | 14.49 | 14.50 | -0.412% | 96,669 | -12.552% |
| 2025-10-09 | 14.65 | 14.66 | 14.55 | 14.56 | -0.682% | 110,900 | -12.912% |
| 2025-10-08 | 14.69 | 14.74 | 14.65 | 14.66 | -0.408% | 78,947 | -13.506% |
| 2025-10-07 | 14.72 | 14.74 | 14.68 | 14.72 | -0.068% | 122,532 | -13.859% |
| 2025-10-06 | 14.71 | 14.73 | 14.68 | 14.73 | -0.203% | 82,213 | -13.917% |
| 2025-10-03 | 14.80 | 14.80 | 14.72 | 14.76 | +0.068% | 122,820 | -14.092% |
| 2025-10-02 | 14.81 | 14.83 | 14.72 | 14.75 | -0.270% | 74,866 | -14.034% |
| 2025-10-01 | 14.62 | 14.79 | 14.62 | 14.79 | +1.163% | 94,756 | -14.266% |
| 2025-09-30 | 14.75 | 14.75 | 14.62 | 14.62 | -0.477% | 101,841 | -13.269% |
| 2025-09-29 | 14.70 | 14.72 | 14.69 | 14.69 | 0.000% | 65,777 | -13.683% |
| 2025-09-26 | 14.73 | 14.73 | 14.66 | 14.69 | +0.136% | 125,302 | -13.683% |
| 2025-09-25 | 14.75 | 14.77 | 14.67 | 14.67 | -0.542% | 160,030 | -13.565% |
| 2025-09-24 | 14.82 | 14.84 | 14.75 | 14.75 | -0.270% | 82,810 | -14.034% |
| 2025-09-23 | 14.81 | 14.85 | 14.77 | 14.79 | -0.270% | 110,616 | -14.266% |
| 2025-09-22 | 14.81 | 14.86 | 14.77 | 14.83 | -0.336% | 103,373 | -14.498% |
| 2025-09-19 | 14.87 | 14.93 | 14.80 | 14.88 | +0.067% | 242,367 | -14.785% |
| 2025-09-18 | 14.86 | 14.91 | 14.86 | 14.87 | -0.268% | 160,734 | -14.728% |
| 2025-09-17 | 14.96 | 15.00 | 14.90 | 14.91 | -0.201% | 153,675 | -14.956% |
| 2025-09-16 | 14.88 | 14.96 | 14.88 | 14.94 | +0.810% | 223,951 | -15.127% |
| 2025-09-15 | 14.87 | 14.94 | 14.82 | 14.82 | -0.067% | 92,887 | -14.440% |
| 2025-09-12 | 14.83 | 14.89 | 14.81 | 14.83 | -0.336% | 148,730 | -14.498% |
| 2025-09-11 | 14.79 | 14.90 | 14.79 | 14.88 | +0.677% | 177,442 | -14.785% |
| 2025-09-10 | 14.78 | 14.83 | 14.78 | 14.78 | +0.136% | 137,979 | -14.208% |
| 2025-09-09 | 14.81 | 14.81 | 14.71 | 14.76 | -0.135% | 107,826 | -14.092% |
| 2025-09-08 | 14.68 | 14.80 | 14.68 | 14.78 | +0.476% | 91,439 | -14.208% |
| 2025-09-05 | 14.60 | 14.71 | 14.60 | 14.71 | +1.030% | 151,175 | -13.800% |
| 2025-09-04 | 14.54 | 14.59 | 14.52 | 14.56 | +0.483% | 78,795 | -12.912% |
| 2025-09-03 | 14.43 | 14.53 | 14.43 | 14.49 | +0.325% | 57,242 | -12.491% |
| 2025-09-02 | 14.33 | 14.46 | 14.33 | 14.44 | +0.021% | 83,365 | -12.207% |
| 2025-08-29 | 14.47 | 14.50 | 14.42 | 14.44 | -0.551% | 137,186 | -12.188% |
| 2025-08-28 | 14.51 | 14.54 | 14.49 | 14.52 | +0.207% | 92,559 | -12.672% |
| 2025-08-27 | 14.46 | 14.52 | 14.46 | 14.49 | 0.000% | 132,660 | -12.491% |
| 2025-08-26 | 14.54 | 14.56 | 14.48 | 14.49 | -0.412% | 89,885 | -12.491% |
| 2025-08-25 | 14.53 | 14.59 | 14.52 | 14.55 | -0.206% | 219,597 | -12.852% |
| 2025-08-22 | 14.48 | 14.58 | 14.46 | 14.58 | +0.830% | 113,497 | -13.032% |
| 2025-08-21 | 14.47 | 14.48 | 14.43 | 14.46 | -0.138% | 108,092 | -12.310% |
| 2025-08-20 | 14.50 | 14.50 | 14.38 | 14.48 | 0.000% | 91,245 | -12.431% |
| 2025-08-19 | 14.35 | 14.49 | 14.35 | 14.48 | +0.695% | 90,808 | -12.431% |
| 2025-08-18 | 14.34 | 14.40 | 14.31 | 14.38 | -0.069% | 69,929 | -11.822% |
| 2025-08-15 | 14.40 | 14.46 | 14.38 | 14.39 | -0.139% | 59,709 | -11.883% |
| 2025-08-14 | 14.42 | 14.46 | 14.37 | 14.41 | -0.483% | 107,248 | -12.006% |
| 2025-08-13 | 14.41 | 14.49 | 14.41 | 14.48 | +0.695% | 165,903 | -12.431% |
| 2025-08-12 | 14.30 | 14.38 | 14.30 | 14.38 | +0.489% | 221,298 | -11.822% |
| 2025-08-11 | 14.28 | 14.35 | 14.28 | 14.31 | +0.070% | 106,902 | -11.391% |
| 2025-08-08 | 14.26 | 14.32 | 14.26 | 14.30 | +0.281% | 70,690 | -11.329% |
| 2025-08-07 | 14.31 | 14.35 | 14.26 | 14.26 | -0.627% | 97,580 | -11.080% |
| 2025-08-06 | 14.36 | 14.41 | 14.28 | 14.35 | +0.140% | 93,893 | -11.638% |
| 2025-08-05 | 14.41 | 14.46 | 14.33 | 14.33 | -0.278% | 88,934 | -11.514% |
| 2025-08-04 | 14.29 | 14.41 | 14.29 | 14.37 | +0.701% | 85,990 | -11.761% |
| 2025-08-01 | 14.25 | 14.30 | 14.25 | 14.27 | +0.070% | 49,041 | -11.142% |
| 2025-07-31 | 14.24 | 14.28 | 14.22 | 14.26 | +0.493% | 135,100 | -11.080% |
| 2025-07-30 | 14.18 | 14.25 | 14.18 | 14.19 | -0.141% | 183,582 | -10.641% |
| 2025-07-29 | 14.13 | 14.24 | 14.13 | 14.21 | +0.424% | 139,087 | -10.767% |
| 2025-07-28 | 14.13 | 14.17 | 14.13 | 14.15 | -0.212% | 97,245 | -10.389% |
| 2025-07-25 | 14.17 | 14.19 | 14.15 | 14.18 | +0.496% | 123,161 | -10.578% |
| 2025-07-24 | 14.06 | 14.15 | 14.06 | 14.11 | +0.071% | 329,609 | -10.135% |
| 2025-07-23 | 14.11 | 14.14 | 14.09 | 14.10 | -0.283% | 94,216 | -10.071% |
| 2025-07-22 | 14.20 | 14.20 | 14.11 | 14.14 | 0.000% | 69,124 | -10.325% |
| 2025-07-21 | 14.22 | 14.23 | 14.11 | 14.14 | -0.423% | 87,807 | -10.325% |
| 2025-07-18 | 14.26 | 14.26 | 14.20 | 14.20 | -0.351% | 55,024 | -10.704% |
| 2025-07-17 | 14.16 | 14.25 | 14.16 | 14.25 | +0.707% | 102,810 | -11.018% |
| 2025-07-16 | 14.15 | 14.21 | 14.07 | 14.15 | +0.212% | 79,419 | -10.389% |
| 2025-07-15 | 14.23 | 14.26 | 14.12 | 14.12 | -0.717% | 128,833 | -10.198% |
| 2025-07-14 | 14.26 | 14.32 | 14.20 | 14.22 | -0.545% | 149,034 | -10.842% |
| 2025-07-11 | 14.35 | 14.39 | 14.30 | 14.30 | -0.694% | 194,274 | -11.329% |
| 2025-07-10 | 14.36 | 14.43 | 14.33 | 14.40 | +0.348% | 172,112 | -11.944% |
| 2025-07-09 | 14.29 | 14.37 | 14.29 | 14.35 | +0.490% | 166,627 | -11.638% |
| 2025-07-08 | 14.22 | 14.32 | 14.22 | 14.28 | +0.211% | 120,484 | -11.204% |
| 2025-07-07 | 14.28 | 14.33 | 14.22 | 14.25 | -0.419% | 68,030 | -11.018% |
| 2025-07-03 | 14.31 | 14.36 | 14.30 | 14.31 | -0.140% | 90,245 | -11.391% |
| 2025-07-02 | 14.19 | 14.33 | 14.19 | 14.33 | +0.915% | 125,074 | -11.514% |
| 2025-07-01 | 14.09 | 14.23 | 14.08 | 14.20 | +0.638% | 131,531 | -10.704% |
| 2025-06-30 | 14.08 | 14.17 | 14.07 | 14.11 | +0.284% | 127,980 | -10.135% |
| 2025-06-27 | 14.19 | 14.19 | 14.06 | 14.07 | -0.636% | 183,130 | -9.879% |
| 2025-06-26 | 14.11 | 14.17 | 14.08 | 14.16 | +0.640% | 117,059 | -10.452% |
| 2025-06-25 | 14.15 | 14.15 | 14.05 | 14.07 | -0.565% | 75,371 | -9.879% |
| 2025-06-24 | 14.06 | 14.15 | 14.06 | 14.15 | +0.712% | 178,593 | -10.389% |
| 2025-06-23 | 14.03 | 14.07 | 14.01 | 14.05 | -0.355% | 113,513 | -9.751% |
| 2025-06-20 | 14.09 | 14.14 | 14.06 | 14.10 | +0.427% | 120,021 | -10.071% |
| 2025-06-18 | 14.01 | 14.06 | 14.01 | 14.04 | +0.143% | 95,685 | -9.687% |
| 2025-06-17 | 13.98 | 14.04 | 13.97 | 14.02 | +0.143% | 69,045 | -9.558% |
| 2025-06-16 | 13.98 | 14.07 | 13.97 | 14.00 | +0.071% | 141,675 | -9.429% |
| 2025-06-13 | 14.00 | 14.05 | 13.95 | 13.99 | -0.285% | 166,383 | -9.364% |
| 2025-06-12 | 14.09 | 14.12 | 14.03 | 14.03 | -0.426% | 70,362 | -9.622% |
| 2025-06-11 | 14.12 | 14.16 | 14.07 | 14.09 | +0.071% | 292,145 | -10.007% |
| 2025-06-10 | 14.06 | 14.12 | 14.06 | 14.08 | +0.142% | 207,719 | -9.943% |
| 2025-06-09 | 13.98 | 14.09 | 13.98 | 14.06 | +0.285% | 132,093 | -9.815% |
| 2025-06-06 | 14.08 | 14.08 | 14.01 | 14.02 | -0.497% | 191,663 | -9.558% |
| 2025-06-05 | 14.06 | 14.13 | 14.06 | 14.09 | +0.213% | 235,736 | -10.007% |
| 2025-06-04 | 13.99 | 14.08 | 13.99 | 14.06 | +0.572% | 67,163 | -9.815% |
| 2025-06-03 | 13.93 | 14.02 | 13.93 | 13.98 | +0.431% | 113,424 | -9.299% |
| 2025-06-02 | 13.87 | 13.93 | 13.83 | 13.92 | -0.143% | 183,970 | -8.908% |
| 2025-05-30 | 13.92 | 13.97 | 13.88 | 13.94 | +0.144% | 198,376 | -9.039% |
| 2025-05-29 | 13.98 | 13.98 | 13.90 | 13.92 | 0.000% | 160,371 | -8.908% |
| 2025-05-28 | 13.96 | 13.99 | 13.88 | 13.92 | -0.571% | 166,216 | -8.908% |
| 2025-05-27 | 13.92 | 14.00 | 13.90 | 14.00 | +0.937% | 180,350 | -9.429% |
| 2025-05-23 | 13.87 | 13.88 | 13.79 | 13.87 | -0.144% | 116,952 | -8.580% |
| 2025-05-22 | 13.81 | 13.89 | 13.77 | 13.89 | +0.507% | 205,288 | -8.711% |
| 2025-05-21 | 13.95 | 13.99 | 13.80 | 13.82 | -1.427% | 147,272 | -8.249% |
| 2025-05-20 | 14.01 | 14.12 | 13.99 | 14.02 | -0.214% | 228,726 | -9.558% |
| 2025-05-19 | 13.95 | 14.05 | 13.93 | 14.05 | -0.213% | 137,592 | -9.751% |
| 2025-05-16 | 14.07 | 14.09 | 14.00 | 14.08 | +0.356% | 150,061 | -9.943% |
| 2025-05-15 | 14.00 | 14.08 | 14.00 | 14.03 | +0.501% | 140,427 | -9.622% |
| 2025-05-14 | 14.03 | 14.07 | 13.95 | 13.96 | -0.711% | 118,445 | -9.169% |
| 2025-05-13 | 14.08 | 14.09 | 14.03 | 14.06 | -0.284% | 146,197 | -9.815% |
| 2025-05-12 | 14.16 | 14.16 | 14.05 | 14.10 | +0.356% | 87,290 | -10.071% |
| 2025-05-09 | 14.07 | 14.10 | 14.04 | 14.05 | 0.000% | 68,372 | -9.751% |
| 2025-05-08 | 14.10 | 14.16 | 14.05 | 14.05 | -0.355% | 84,433 | -9.751% |
| 2025-05-07 | 14.06 | 14.12 | 14.06 | 14.10 | +0.427% | 80,190 | -10.071% |
| 2025-05-06 | 13.99 | 14.08 | 13.98 | 14.04 | +0.143% | 92,692 | -9.687% |
| 2025-05-05 | 14.05 | 14.07 | 13.99 | 14.02 | -0.426% | 124,063 | -9.558% |
| 2025-05-02 | 14.03 | 14.12 | 14.02 | 14.08 | +0.643% | 93,898 | -9.943% |
| 2025-05-01 | 14.03 | 14.07 | 13.95 | 13.99 | -0.143% | 147,384 | -9.364% |
| 2025-04-30 | 14.08 | 14.08 | 13.99 | 14.01 | -0.638% | 174,322 | -9.493% |
| 2025-04-29 | 14.05 | 14.14 | 14.05 | 14.10 | 0.000% | 196,991 | -10.071% |
| 2025-04-28 | 14.07 | 14.12 | 14.04 | 14.10 | -0.071% | 135,640 | -10.071% |
| 2025-04-25 | 14.14 | 14.14 | 14.01 | 14.11 | +0.071% | 146,626 | -10.135% |
| 2025-04-24 | 13.99 | 14.10 | 13.99 | 14.10 | +0.931% | 219,899 | -10.071% |
| 2025-04-23 | 13.98 | 14.06 | 13.94 | 13.97 | +0.794% | 153,641 | -9.234% |
| 2025-04-22 | 13.85 | 13.90 | 13.82 | 13.86 | +0.873% | 141,526 | -8.514% |
| 2025-04-21 | 13.78 | 13.80 | 13.73 | 13.74 | -1.505% | 147,578 | -7.715% |
| 2025-04-17 | 13.92 | 13.95 | 13.89 | 13.95 | +0.577% | 225,665 | -9.104% |
| 2025-04-16 | 13.73 | 13.96 | 13.73 | 13.87 | +0.362% | 281,644 | -8.580% |
| 2025-04-15 | 13.84 | 13.89 | 13.80 | 13.82 | 0.000% | 179,884 | -8.249% |