PQDI
Principal Spectrum Preferred and Income ETF
stockNYSEETF
Market OpenOct 5, 2026 12:37:24 PM EDT
18.57USD-0.223%(-0.04)11,212
Pre-marketOct 5, 2026 9:29:30 AM EDT
18.59USD-0.116%(-0.02)
PQDI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 18.57 | 18.57 | 18.57 | 18.57 | -0.223% | 11,212 | 0.000% |
| 2026-10-02 | 18.58 | 18.72 | 18.58 | 18.61 | +0.303% | 12,122 | -0.223% |
| 2026-10-01 | 18.55 | 18.56 | 18.48 | 18.56 | -0.636% | 2,820 | +0.079% |
| 2026-09-30 | 18.73 | 18.73 | 18.67 | 18.67 | -0.299% | 1,461 | -0.557% |
| 2026-09-29 | 18.76 | 18.78 | 18.70 | 18.73 | -0.160% | 5,628 | -0.854% |
| 2026-09-28 | 18.80 | 18.83 | 18.76 | 18.76 | -0.793% | 6,331 | -1.013% |
| 2026-09-25 | 18.88 | 18.92 | 18.86 | 18.91 | +0.292% | 12,275 | -1.798% |
| 2026-09-24 | 18.87 | 18.88 | 18.86 | 18.86 | -0.449% | 2,930 | -1.512% |
| 2026-09-23 | 19.01 | 19.04 | 18.92 | 18.94 | -0.421% | 55,523 | -1.954% |
| 2026-09-22 | 19.04 | 19.04 | 19.00 | 19.02 | -0.079% | 5,040 | -2.366% |
| 2026-09-21 | 19.02 | 19.05 | 19.02 | 19.04 | +0.211% | 4,342 | -2.443% |
| 2026-09-18 | 19.02 | 19.03 | 18.98 | 19.00 | -0.184% | 4,333 | -2.237% |
| 2026-09-17 | 19.06 | 19.06 | 19.01 | 19.03 | +0.211% | 17,489 | -2.417% |
| 2026-09-16 | 18.96 | 19.02 | 18.96 | 18.99 | +0.211% | 21,764 | -2.212% |
| 2026-09-15 | 18.93 | 18.96 | 18.80 | 18.95 | +0.053% | 45,336 | -2.005% |
| 2026-09-14 | 18.95 | 18.96 | 18.92 | 18.94 | -0.316% | 4,920 | -1.954% |
| 2026-09-11 | 19.01 | 19.02 | 18.99 | 19.00 | -0.105% | 2,829 | -2.263% |
| 2026-09-10 | 19.13 | 19.13 | 18.99 | 19.02 | -0.471% | 15,381 | -2.366% |
| 2026-09-09 | 19.11 | 19.14 | 19.10 | 19.11 | -0.203% | 13,038 | -2.826% |
| 2026-09-08 | 19.14 | 19.18 | 19.12 | 19.15 | -0.006% | 5,958 | -3.023% |
| 2026-09-04 | 19.14 | 19.16 | 19.13 | 19.15 | +0.071% | 10,207 | -3.029% |
| 2026-09-03 | 19.13 | 19.16 | 19.12 | 19.14 | +0.139% | 192,543 | -2.960% |
| 2026-09-02 | 19.17 | 19.17 | 18.99 | 19.11 | +0.010% | 20,944 | -2.826% |
| 2026-09-01 | 19.14 | 19.18 | 19.11 | 19.11 | -0.689% | 5,524 | -2.816% |
| 2026-08-31 | 19.25 | 19.26 | 19.23 | 19.24 | -0.101% | 6,689 | -3.485% |
| 2026-08-28 | 19.28 | 19.28 | 19.26 | 19.26 | -0.259% | 3,714 | -3.583% |
| 2026-08-27 | 19.27 | 19.36 | 19.27 | 19.31 | +0.208% | 19,929 | -3.832% |
| 2026-08-26 | 19.27 | 19.27 | 19.26 | 19.27 | -0.052% | 797 | -3.633% |
| 2026-08-25 | 19.26 | 19.28 | 19.26 | 19.28 | +0.207% | 3,708 | -3.683% |
| 2026-08-24 | 19.22 | 19.29 | 19.19 | 19.24 | -0.051% | 5,127 | -3.483% |
| 2026-08-21 | 19.25 | 19.26 | 19.23 | 19.25 | +0.052% | 6,009 | -3.532% |
| 2026-08-20 | 19.23 | 19.25 | 19.22 | 19.24 | -0.052% | 5,314 | -3.482% |
| 2026-08-19 | 19.24 | 19.28 | 19.21 | 19.25 | +0.313% | 5,526 | -3.532% |
| 2026-08-18 | 19.19 | 19.22 | 19.17 | 19.19 | -0.156% | 9,161 | -3.231% |
| 2026-08-17 | 19.25 | 19.26 | 19.22 | 19.22 | -0.182% | 3,106 | -3.382% |
| 2026-08-14 | 19.25 | 19.29 | 19.25 | 19.25 | -0.026% | 1,840 | -3.558% |
| 2026-08-13 | 19.26 | 19.27 | 19.26 | 19.26 | +0.026% | 37,334 | -3.583% |
| 2026-08-12 | 19.25 | 19.26 | 19.25 | 19.25 | 0.000% | 4,061 | -3.558% |
| 2026-08-11 | 19.25 | 19.28 | 19.23 | 19.25 | -0.104% | 4,746 | -3.558% |
| 2026-08-10 | 19.27 | 19.28 | 19.27 | 19.27 | -0.078% | 4,295 | -3.658% |
| 2026-08-07 | 19.28 | 19.29 | 19.28 | 19.29 | +0.078% | 2,371 | -3.733% |
| 2026-08-06 | 19.27 | 19.28 | 19.27 | 19.27 | -0.075% | 2,319 | -3.658% |
| 2026-08-05 | 19.29 | 19.31 | 19.29 | 19.29 | +0.045% | 3,301 | -3.730% |
| 2026-08-04 | 19.28 | 19.31 | 19.28 | 19.28 | +0.264% | 3,175 | -3.687% |
| 2026-08-03 | 19.21 | 19.23 | 19.20 | 19.23 | -0.414% | 2,445 | -3.432% |
| 2026-07-31 | 19.27 | 19.34 | 19.27 | 19.31 | +0.260% | 9,231 | -3.832% |
| 2026-07-30 | 19.25 | 19.27 | 19.23 | 19.26 | +0.162% | 3,886 | -3.583% |
| 2026-07-29 | 19.26 | 19.28 | 19.23 | 19.23 | -0.317% | 23,273 | -3.426% |
| 2026-07-28 | 19.26 | 19.31 | 19.26 | 19.29 | +0.053% | 12,795 | -3.733% |
| 2026-07-27 | 19.25 | 19.31 | 19.24 | 19.28 | +0.311% | 12,386 | -3.681% |
| 2026-07-24 | 19.22 | 19.23 | 19.21 | 19.22 | +0.052% | 4,194 | -3.382% |
| 2026-07-23 | 19.22 | 19.23 | 19.18 | 19.21 | -0.544% | 7,702 | -3.332% |
| 2026-07-22 | 19.33 | 19.33 | 19.31 | 19.32 | -0.181% | 1,876 | -3.857% |
| 2026-07-21 | 19.35 | 19.36 | 19.33 | 19.35 | 0.000% | 14,235 | -4.031% |
| 2026-07-20 | 19.35 | 19.37 | 19.34 | 19.35 | -0.052% | 11,108 | -4.031% |
| 2026-07-17 | 19.34 | 19.36 | 19.34 | 19.36 | 0.000% | 4,165 | -4.081% |
| 2026-07-16 | 19.35 | 19.37 | 19.34 | 19.36 | +0.078% | 3,769 | -4.081% |
| 2026-07-15 | 19.34 | 19.39 | 19.33 | 19.34 | +0.155% | 10,991 | -4.006% |
| 2026-07-14 | 19.33 | 19.33 | 19.22 | 19.32 | -0.103% | 15,383 | -3.857% |
| 2026-07-13 | 19.34 | 19.35 | 19.33 | 19.34 | -0.155% | 9,814 | -3.957% |
| 2026-07-10 | 19.36 | 19.38 | 19.36 | 19.36 | +0.026% | 3,403 | -4.105% |
| 2026-07-09 | 19.36 | 19.36 | 19.36 | 19.36 | +0.002% | 298 | -4.081% |
| 2026-07-08 | 19.37 | 19.39 | 19.34 | 19.36 | -0.194% | 3,136 | -4.079% |
| 2026-07-07 | 19.41 | 19.44 | 19.39 | 19.40 | -0.220% | 2,551 | -4.265% |
| 2026-07-06 | 19.44 | 19.44 | 19.42 | 19.44 | +0.103% | 3,421 | -4.475% |
| 2026-07-02 | 19.42 | 19.42 | 19.40 | 19.42 | +0.155% | 2,332 | -4.377% |
| 2026-07-01 | 19.46 | 19.46 | 19.38 | 19.39 | -0.590% | 17,483 | -4.229% |
| 2026-06-30 | 19.48 | 19.52 | 19.48 | 19.50 | +0.077% | 4,001 | -4.794% |
| 2026-06-29 | 19.45 | 19.49 | 19.44 | 19.49 | +0.258% | 9,975 | -4.720% |
| 2026-06-26 | 19.44 | 19.48 | 19.43 | 19.44 | +0.051% | 2,798 | -4.475% |
| 2026-06-25 | 19.45 | 19.45 | 19.43 | 19.43 | +0.051% | 621 | -4.426% |
| 2026-06-24 | 19.43 | 19.45 | 19.41 | 19.42 | +0.213% | 32,291 | -4.377% |
| 2026-06-23 | 19.38 | 19.41 | 19.28 | 19.38 | -0.110% | 29,010 | -4.173% |
| 2026-06-22 | 19.36 | 19.43 | 19.36 | 19.40 | -0.077% | 3,828 | -4.278% |
| 2026-06-18 | 19.42 | 19.43 | 19.38 | 19.41 | +0.134% | 5,322 | -4.352% |
| 2026-06-17 | 19.41 | 19.44 | 19.39 | 19.39 | -0.262% | 6,283 | -4.224% |
| 2026-06-16 | 19.44 | 19.44 | 19.44 | 19.44 | +0.077% | 1,137 | -4.475% |
| 2026-06-15 | 19.42 | 19.44 | 19.40 | 19.43 | +0.284% | 6,128 | -4.402% |
| 2026-06-12 | 19.36 | 19.38 | 19.36 | 19.37 | -0.058% | 3,849 | -4.130% |
| 2026-06-11 | 19.30 | 19.39 | 19.29 | 19.38 | +0.473% | 1,912 | -4.185% |
| 2026-06-10 | 19.30 | 19.40 | 19.29 | 19.29 | -0.155% | 4,855 | -3.733% |
| 2026-06-09 | 19.31 | 19.33 | 19.27 | 19.32 | -0.001% | 9,905 | -3.881% |
| 2026-06-08 | 19.30 | 19.33 | 19.30 | 19.32 | +0.124% | 3,411 | -3.882% |
| 2026-06-05 | 19.32 | 19.33 | 19.28 | 19.30 | -0.347% | 15,890 | -3.763% |
| 2026-06-04 | 19.35 | 19.39 | 19.35 | 19.36 | +0.120% | 4,469 | -4.097% |
| 2026-06-03 | 19.47 | 19.47 | 19.33 | 19.34 | -0.129% | 4,188 | -3.981% |
| 2026-06-02 | 19.37 | 19.37 | 19.35 | 19.36 | -0.180% | 2,884 | -4.105% |
| 2026-06-01 | 19.34 | 19.40 | 19.33 | 19.40 | -0.411% | 6,276 | -4.278% |
| 2026-05-29 | 19.49 | 19.53 | 19.47 | 19.48 | 0.000% | 5,495 | -4.671% |
| 2026-05-28 | 19.46 | 19.53 | 19.42 | 19.48 | +0.139% | 6,996 | -4.671% |
| 2026-05-27 | 19.45 | 19.45 | 19.45 | 19.45 | +0.041% | 1,233 | -4.539% |
| 2026-05-26 | 19.44 | 19.46 | 19.43 | 19.45 | +0.309% | 1,319 | -4.500% |
| 2026-05-22 | 19.41 | 19.41 | 19.34 | 19.39 | +0.086% | 3,468 | -4.205% |
| 2026-05-21 | 19.35 | 19.38 | 19.34 | 19.37 | +0.044% | 2,385 | -4.123% |
| 2026-05-20 | 19.31 | 19.36 | 19.30 | 19.36 | +0.363% | 5,538 | -4.081% |
| 2026-05-19 | 19.32 | 19.32 | 19.29 | 19.29 | -0.387% | 1,835 | -3.733% |
| 2026-05-18 | 19.36 | 19.39 | 19.35 | 19.36 | -0.027% | 3,339 | -4.105% |
| 2026-05-15 | 19.39 | 19.39 | 19.37 | 19.37 | -0.410% | 2,355 | -4.131% |
| 2026-05-14 | 19.45 | 19.50 | 19.44 | 19.45 | -0.051% | 7,804 | -4.524% |
| 2026-05-13 | 19.43 | 19.46 | 19.43 | 19.46 | 0.000% | 2,476 | -4.573% |
| 2026-05-12 | 19.46 | 19.46 | 19.44 | 19.46 | -0.154% | 5,384 | -4.573% |
| 2026-05-11 | 19.52 | 19.52 | 19.49 | 19.49 | -0.154% | 1,316 | -4.720% |
| 2026-05-08 | 19.50 | 19.52 | 19.49 | 19.52 | +0.257% | 2,938 | -4.867% |
| 2026-05-07 | 19.47 | 19.48 | 19.47 | 19.47 | -0.256% | 1,387 | -4.622% |
| 2026-05-06 | 19.49 | 19.53 | 19.45 | 19.52 | +0.360% | 9,250 | -4.867% |
| 2026-05-05 | 19.43 | 19.49 | 19.43 | 19.45 | +0.387% | 6,864 | -4.524% |
| 2026-05-04 | 19.41 | 19.43 | 19.36 | 19.38 | -0.437% | 5,379 | -4.155% |
| 2026-05-01 | 19.52 | 19.52 | 19.46 | 19.46 | -0.401% | 3,074 | -4.573% |
| 2026-04-30 | 19.53 | 19.55 | 19.52 | 19.54 | +0.197% | 3,215 | -4.956% |
| 2026-04-29 | 19.50 | 19.52 | 19.49 | 19.50 | -0.077% | 2,527 | -4.769% |
| 2026-04-28 | 19.53 | 19.55 | 19.51 | 19.52 | -0.281% | 8,452 | -4.842% |
| 2026-04-27 | 19.56 | 19.58 | 19.56 | 19.57 | +0.026% | 4,147 | -5.110% |
| 2026-04-24 | 19.56 | 19.59 | 19.30 | 19.57 | +0.173% | 23,983 | -5.086% |
| 2026-04-23 | 19.56 | 19.56 | 19.49 | 19.53 | -0.070% | 3,028 | -4.922% |
| 2026-04-22 | 19.58 | 19.58 | 19.51 | 19.55 | +0.179% | 5,041 | -4.988% |
| 2026-04-21 | 19.55 | 19.57 | 19.51 | 19.51 | -0.256% | 1,316 | -4.818% |
| 2026-04-20 | 19.56 | 19.59 | 19.54 | 19.56 | 0.000% | 3,578 | -5.061% |
| 2026-04-17 | 19.57 | 19.58 | 19.56 | 19.56 | +0.333% | 1,062 | -5.061% |
| 2026-04-16 | 19.51 | 19.52 | 19.49 | 19.50 | -0.077% | 15,586 | -4.745% |
| 2026-04-15 | 19.50 | 19.54 | 19.48 | 19.51 | +0.078% | 9,697 | -4.818% |
| 2026-04-14 | 19.49 | 19.51 | 19.47 | 19.49 | +0.215% | 11,448 | -4.743% |
| 2026-04-13 | 19.40 | 19.45 | 19.40 | 19.45 | +0.269% | 1,491 | -4.539% |
| 2026-04-10 | 19.41 | 19.45 | 19.40 | 19.40 | -0.099% | 3,519 | -4.282% |
| 2026-04-09 | 19.37 | 19.44 | 19.37 | 19.42 | -0.015% | 4,402 | -4.377% |
| 2026-04-08 | 19.40 | 19.45 | 19.40 | 19.42 | +1.030% | 2,064 | -4.392% |
| 2026-04-07 | 19.19 | 19.23 | 19.19 | 19.23 | -0.130% | 4,428 | -3.407% |
| 2026-04-06 | 19.18 | 19.26 | 19.18 | 19.25 | +0.029% | 6,827 | -3.532% |
| 2026-04-02 | 19.18 | 19.26 | 19.18 | 19.24 | +0.206% | 18,209 | -3.505% |
| 2026-04-01 | 19.18 | 19.24 | 19.18 | 19.20 | -0.316% | 4,205 | -3.306% |
| 2026-03-31 | 19.18 | 19.28 | 19.18 | 19.27 | +0.880% | 1,943 | -3.612% |
| 2026-03-30 | 19.12 | 19.12 | 19.09 | 19.10 | -0.049% | 7,657 | -2.764% |
| 2026-03-27 | 19.00 | 19.11 | 19.00 | 19.11 | -0.549% | 1,670 | -2.811% |
| 2026-03-26 | 19.33 | 19.33 | 19.20 | 19.21 | -0.479% | 6,768 | -3.344% |
| 2026-03-25 | 19.30 | 19.34 | 19.30 | 19.30 | +0.378% | 2,432 | -3.807% |
| 2026-03-24 | 19.26 | 19.26 | 19.20 | 19.23 | +0.005% | 8,059 | -3.444% |
| 2026-03-23 | 19.21 | 19.25 | 19.17 | 19.23 | +0.204% | 5,138 | -3.439% |
| 2026-03-20 | 19.25 | 19.25 | 19.19 | 19.19 | -0.918% | 3,270 | -3.242% |
| 2026-03-19 | 19.34 | 19.38 | 19.29 | 19.37 | -0.026% | 21,506 | -4.130% |
| 2026-03-18 | 19.41 | 19.42 | 19.36 | 19.38 | -0.419% | 8,412 | -4.155% |
| 2026-03-17 | 19.44 | 19.48 | 19.41 | 19.46 | +0.310% | 10,777 | -4.557% |
| 2026-03-16 | 19.40 | 19.44 | 19.38 | 19.40 | +0.205% | 6,961 | -4.261% |
| 2026-03-13 | 19.43 | 19.46 | 19.36 | 19.36 | -0.351% | 5,452 | -4.065% |
| 2026-03-12 | 19.45 | 19.46 | 19.37 | 19.42 | -0.436% | 5,949 | -4.401% |
| 2026-03-11 | 19.52 | 19.55 | 19.49 | 19.51 | 0.000% | 3,452 | -4.818% |
| 2026-03-10 | 19.57 | 19.57 | 19.51 | 19.51 | -0.256% | 7,253 | -4.818% |
| 2026-03-09 | 19.44 | 19.58 | 19.43 | 19.56 | +0.233% | 6,112 | -5.061% |
| 2026-03-06 | 19.56 | 19.58 | 19.51 | 19.51 | -0.436% | 5,634 | -4.840% |
| 2026-03-05 | 19.58 | 19.60 | 19.53 | 19.60 | -0.072% | 5,884 | -5.255% |
| 2026-03-04 | 19.59 | 19.62 | 19.55 | 19.61 | +0.328% | 8,689 | -5.323% |
| 2026-03-03 | 19.56 | 19.58 | 19.51 | 19.55 | -0.281% | 16,732 | -5.013% |
| 2026-03-02 | 19.60 | 19.65 | 19.59 | 19.61 | -0.810% | 7,912 | -5.279% |
| 2026-02-27 | 19.84 | 19.84 | 19.64 | 19.77 | -0.378% | 3,804 | -6.046% |
| 2026-02-26 | 19.80 | 20.07 | 19.80 | 19.84 | -0.025% | 30,342 | -6.401% |
| 2026-02-25 | 19.82 | 19.87 | 19.81 | 19.84 | +0.126% | 11,694 | -6.425% |
| 2026-02-24 | 19.82 | 19.83 | 19.80 | 19.82 | +0.045% | 2,398 | -6.307% |
| 2026-02-23 | 19.80 | 19.85 | 19.80 | 19.81 | -0.011% | 12,887 | -6.264% |
| 2026-02-20 | 19.81 | 19.82 | 19.75 | 19.81 | +0.016% | 3,637 | -6.274% |
| 2026-02-19 | 19.80 | 19.83 | 19.79 | 19.81 | +0.076% | 3,385 | -6.259% |
| 2026-02-18 | 19.80 | 19.81 | 19.79 | 19.80 | +0.126% | 3,337 | -6.188% |
| 2026-02-17 | 19.75 | 19.78 | 19.75 | 19.77 | +0.203% | 2,100 | -6.070% |
| 2026-02-13 | 19.73 | 19.74 | 19.73 | 19.73 | +0.094% | 2,259 | -5.879% |
| 2026-02-12 | 19.72 | 19.74 | 19.70 | 19.71 | +0.007% | 10,842 | -5.791% |
| 2026-02-11 | 19.66 | 19.71 | 19.66 | 19.71 | +0.102% | 2,763 | -5.784% |
| 2026-02-10 | 19.68 | 19.69 | 19.67 | 19.69 | +0.102% | 6,723 | -5.688% |
| 2026-02-09 | 19.59 | 19.68 | 19.59 | 19.67 | 0.000% | 5,242 | -5.592% |
| 2026-02-06 | 19.65 | 19.67 | 19.65 | 19.67 | +0.178% | 3,032 | -5.592% |
| 2026-02-05 | 19.64 | 19.67 | 19.63 | 19.64 | -0.127% | 9,064 | -5.424% |
| 2026-02-04 | 19.66 | 19.66 | 19.65 | 19.66 | +0.327% | 2,027 | -5.544% |
| 2026-02-03 | 19.65 | 19.66 | 19.59 | 19.60 | -0.275% | 3,813 | -5.236% |
| 2026-02-02 | 19.65 | 19.68 | 19.64 | 19.65 | -0.300% | 4,670 | -5.496% |
| 2026-01-30 | 19.71 | 19.72 | 19.67 | 19.71 | -0.137% | 4,226 | -5.780% |
| 2026-01-29 | 19.73 | 19.74 | 19.72 | 19.74 | +0.057% | 3,123 | -5.909% |
| 2026-01-28 | 19.73 | 19.76 | 19.72 | 19.73 | +0.051% | 2,372 | -5.856% |
| 2026-01-27 | 19.72 | 19.74 | 19.71 | 19.71 | +0.025% | 1,441 | -5.808% |
| 2026-01-26 | 19.70 | 19.76 | 19.70 | 19.71 | 0.000% | 1,650 | -5.784% |
| 2026-01-23 | 19.70 | 19.74 | 19.70 | 19.71 | +0.102% | 3,378 | -5.784% |
| 2026-01-22 | 19.66 | 19.70 | 19.66 | 19.69 | -0.025% | 2,670 | -5.688% |
| 2026-01-21 | 19.64 | 19.70 | 19.62 | 19.70 | +0.433% | 4,363 | -5.712% |
| 2026-01-20 | 19.62 | 19.67 | 19.61 | 19.61 | -0.507% | 5,811 | -5.303% |
| 2026-01-16 | 19.71 | 19.71 | 19.71 | 19.71 | +0.127% | 40 | -5.784% |
| 2026-01-15 | 19.68 | 19.69 | 19.67 | 19.68 | +0.060% | 1,946 | -5.664% |
| 2026-01-14 | 19.67 | 19.67 | 19.62 | 19.67 | +0.087% | 2,520 | -5.608% |
| 2026-01-13 | 19.65 | 19.67 | 19.64 | 19.66 | -0.020% | 2,272 | -5.526% |
| 2026-01-12 | 19.66 | 19.67 | 19.61 | 19.66 | -0.161% | 3,409 | -5.544% |
| 2026-01-09 | 19.65 | 19.73 | 19.61 | 19.69 | +0.162% | 13,237 | -5.697% |
| 2026-01-08 | 19.65 | 19.66 | 19.64 | 19.66 | +0.076% | 5,219 | -5.544% |
| 2026-01-07 | 19.64 | 19.65 | 19.64 | 19.64 | 0.000% | 1,085 | -5.472% |
| 2026-01-06 | 19.63 | 19.64 | 19.61 | 19.64 | +0.076% | 2,422 | -5.472% |
| 2026-01-05 | 19.64 | 19.64 | 19.50 | 19.63 | 0.000% | 3,385 | -5.400% |
| 2026-01-02 | 19.62 | 19.63 | 19.58 | 19.63 | +0.281% | 29,505 | -5.400% |
| 2025-12-31 | 19.56 | 19.60 | 19.56 | 19.57 | -0.077% | 3,877 | -5.134% |
| 2025-12-30 | 19.56 | 19.59 | 19.56 | 19.59 | +0.102% | 4,350 | -5.207% |
| 2025-12-29 | 19.55 | 19.59 | 19.55 | 19.57 | -0.508% | 1,457 | -5.110% |
| 2025-12-26 | 19.67 | 19.67 | 19.67 | 19.67 | -0.027% | 432 | -5.592% |
| 2025-12-24 | 19.66 | 19.68 | 19.66 | 19.68 | +0.129% | 3,177 | -5.618% |
| 2025-12-23 | 19.64 | 19.67 | 19.62 | 19.65 | -0.096% | 9,989 | -5.496% |
| 2025-12-22 | 19.63 | 19.68 | 19.62 | 19.67 | +0.249% | 19,089 | -5.587% |
| 2025-12-19 | 19.64 | 19.64 | 19.61 | 19.62 | +0.025% | 832 | -5.352% |
| 2025-12-18 | 19.63 | 19.63 | 19.59 | 19.62 | +0.126% | 4,812 | -5.328% |
| 2025-12-17 | 19.59 | 19.62 | 19.57 | 19.59 | +0.011% | 5,232 | -5.209% |
| 2025-12-16 | 19.58 | 19.59 | 19.53 | 19.59 | +0.043% | 2,447 | -5.199% |
| 2025-12-15 | 19.60 | 19.62 | 19.56 | 19.58 | 0.000% | 11,415 | -5.158% |
| 2025-12-12 | 19.60 | 19.62 | 19.58 | 19.58 | -0.051% | 579 | -5.158% |
| 2025-12-11 | 19.57 | 19.59 | 19.57 | 19.59 | +0.102% | 6,917 | -5.207% |
| 2025-12-10 | 19.52 | 19.57 | 19.49 | 19.57 | +0.125% | 2,265 | -5.110% |
| 2025-12-09 | 19.55 | 19.60 | 19.54 | 19.55 | +0.052% | 9,736 | -4.991% |
| 2025-12-08 | 19.55 | 19.55 | 19.53 | 19.54 | -0.075% | 1,560 | -4.942% |
| 2025-12-05 | 19.56 | 19.56 | 19.55 | 19.55 | 0.000% | 1,044 | -5.013% |
| 2025-12-04 | 19.55 | 19.56 | 19.54 | 19.55 | -0.051% | 1,805 | -5.013% |
| 2025-12-03 | 19.55 | 19.58 | 19.55 | 19.56 | +0.102% | 3,182 | -5.061% |
| 2025-12-02 | 19.53 | 19.56 | 19.53 | 19.54 | +0.102% | 6,196 | -4.964% |
| 2025-12-01 | 19.45 | 19.54 | 19.45 | 19.52 | -0.557% | 3,780 | -4.867% |
| 2025-11-28 | 19.63 | 19.63 | 19.62 | 19.63 | +0.199% | 1,072 | -5.397% |
| 2025-11-26 | 19.56 | 19.60 | 19.56 | 19.59 | +0.156% | 2,258 | -5.209% |
| 2025-11-25 | 19.54 | 19.56 | 19.52 | 19.56 | +0.308% | 2,053 | -5.061% |
| 2025-11-24 | 19.49 | 19.51 | 19.49 | 19.50 | +0.154% | 4,046 | -4.769% |
| 2025-11-21 | 19.45 | 19.49 | 19.45 | 19.47 | +0.225% | 2,223 | -4.622% |
| 2025-11-20 | 19.49 | 19.50 | 19.42 | 19.43 | -0.272% | 25,332 | -4.407% |
| 2025-11-19 | 19.48 | 19.48 | 19.47 | 19.48 | +0.099% | 2,529 | -4.667% |
| 2025-11-18 | 19.45 | 19.47 | 19.45 | 19.46 | -0.103% | 18,210 | -4.573% |
| 2025-11-17 | 19.51 | 19.56 | 19.46 | 19.48 | -0.248% | 4,041 | -4.671% |
| 2025-11-14 | 19.51 | 19.54 | 19.51 | 19.53 | +0.120% | 2,886 | -4.908% |
| 2025-11-13 | 19.52 | 19.56 | 19.50 | 19.50 | -0.230% | 2,342 | -4.794% |
| 2025-11-12 | 19.55 | 19.56 | 19.55 | 19.55 | -0.031% | 16,396 | -5.013% |
| 2025-11-11 | 19.55 | 19.56 | 19.55 | 19.56 | +0.031% | 1,270 | -5.042% |
| 2025-11-10 | 19.54 | 19.57 | 19.53 | 19.55 | +0.154% | 2,799 | -5.013% |
| 2025-11-07 | 19.49 | 19.52 | 19.49 | 19.52 | +0.035% | 7,091 | -4.867% |
| 2025-11-06 | 19.52 | 19.55 | 19.51 | 19.51 | -0.087% | 2,220 | -4.833% |
| 2025-11-05 | 19.53 | 19.54 | 19.53 | 19.53 | +0.102% | 6,636 | -4.916% |
| 2025-11-04 | 19.53 | 19.53 | 19.51 | 19.51 | -0.179% | 2,350 | -4.819% |
| 2025-11-03 | 19.58 | 19.58 | 19.54 | 19.55 | -0.529% | 5,026 | -4.988% |
| 2025-10-31 | 19.65 | 19.67 | 19.64 | 19.65 | +0.071% | 7,694 | -5.491% |
| 2025-10-30 | 19.65 | 19.67 | 19.63 | 19.64 | -0.153% | 185,679 | -5.424% |
| 2025-10-29 | 19.67 | 19.67 | 19.66 | 19.66 | -0.041% | 2,875 | -5.568% |
| 2025-10-28 | 19.67 | 19.68 | 19.66 | 19.67 | +0.015% | 5,559 | -5.607% |
| 2025-10-27 | 19.67 | 19.67 | 19.66 | 19.67 | +0.127% | 3,033 | -5.592% |
| 2025-10-24 | 19.65 | 19.67 | 19.63 | 19.64 | +0.153% | 7,862 | -5.472% |
| 2025-10-23 | 19.61 | 19.63 | 19.59 | 19.61 | +0.077% | 4,686 | -5.328% |
| 2025-10-22 | 19.60 | 19.63 | 19.59 | 19.60 | 0.000% | 2,523 | -5.255% |
| 2025-10-21 | 19.63 | 19.64 | 19.54 | 19.60 | -0.026% | 11,514 | -5.255% |
| 2025-10-20 | 19.59 | 19.65 | 19.58 | 19.61 | +0.128% | 6,959 | -5.279% |
| 2025-10-17 | 19.59 | 19.59 | 19.56 | 19.58 | -0.027% | 3,842 | -5.158% |
| 2025-10-16 | 19.61 | 19.61 | 19.54 | 19.59 | -0.083% | 3,243 | -5.184% |
| 2025-10-15 | 19.58 | 19.63 | 19.58 | 19.60 | +0.417% | 2,729 | -5.262% |
| 2025-10-14 | 19.51 | 19.54 | 19.51 | 19.52 | +0.077% | 2,232 | -4.867% |
| 2025-10-13 | 19.49 | 19.55 | 19.49 | 19.50 | +0.175% | 3,880 | -4.794% |
| 2025-10-10 | 19.50 | 19.54 | 19.47 | 19.47 | -0.354% | 4,495 | -4.627% |
| 2025-10-09 | 19.59 | 19.59 | 19.53 | 19.54 | -0.357% | 1,398 | -4.964% |
| 2025-10-08 | 19.58 | 19.64 | 19.57 | 19.61 | +0.230% | 18,199 | -5.303% |
| 2025-10-07 | 19.58 | 19.60 | 19.57 | 19.57 | -0.051% | 2,351 | -5.086% |
| 2025-10-06 | 19.58 | 19.58 | 19.52 | 19.57 | -0.153% | 1,888 | -5.134% |
| 2025-10-03 | 19.61 | 19.64 | 19.59 | 19.61 | +0.026% | 3,936 | -5.279% |
| 2025-10-02 | 19.59 | 19.64 | 19.52 | 19.60 | +0.128% | 7,088 | -5.255% |
| 2025-10-01 | 19.56 | 19.59 | 19.56 | 19.57 | -0.356% | 2,874 | -5.134% |
| 2025-09-30 | 19.66 | 19.66 | 19.59 | 19.64 | -0.025% | 4,288 | -5.472% |
| 2025-09-29 | 19.67 | 19.67 | 19.62 | 19.65 | +0.025% | 10,077 | -5.496% |
| 2025-09-26 | 19.63 | 19.66 | 19.59 | 19.64 | +0.101% | 3,769 | -5.472% |
| 2025-09-25 | 19.64 | 19.64 | 19.62 | 19.63 | -0.178% | 2,232 | -5.376% |
| 2025-09-24 | 19.67 | 19.67 | 19.65 | 19.66 | 0.000% | 2,354 | -5.544% |
| 2025-09-23 | 19.67 | 19.67 | 19.64 | 19.66 | -0.025% | 4,352 | -5.544% |
| 2025-09-22 | 19.67 | 19.67 | 19.66 | 19.66 | -0.023% | 1,444 | -5.568% |
| 2025-09-19 | 19.65 | 19.68 | 19.64 | 19.67 | +0.125% | 7,680 | -5.590% |
| 2025-09-18 | 19.65 | 19.65 | 19.64 | 19.64 | -0.102% | 7,140 | -5.472% |
| 2025-09-17 | 19.67 | 19.67 | 19.66 | 19.66 | -0.051% | 569 | -5.568% |
| 2025-09-16 | 19.67 | 19.73 | 19.63 | 19.68 | -0.021% | 11,110 | -5.616% |
| 2025-09-15 | 19.65 | 19.73 | 19.64 | 19.68 | +0.302% | 9,718 | -5.636% |
| 2025-09-12 | 19.62 | 19.62 | 19.60 | 19.62 | +0.149% | 458 | -5.352% |
| 2025-09-11 | 19.57 | 19.62 | 19.57 | 19.59 | +0.286% | 1,326 | -5.211% |
| 2025-09-10 | 19.54 | 19.59 | 19.52 | 19.54 | +0.102% | 11,156 | -4.940% |
| 2025-09-09 | 19.51 | 19.54 | 19.49 | 19.52 | +0.128% | 4,631 | -4.842% |
| 2025-09-08 | 19.48 | 19.49 | 19.48 | 19.49 | +0.180% | 763 | -4.720% |
| 2025-09-05 | 19.43 | 19.45 | 19.43 | 19.45 | +0.309% | 1,865 | -4.549% |
| 2025-09-04 | 19.37 | 19.40 | 19.36 | 19.39 | +0.233% | 5,194 | -4.254% |
| 2025-09-03 | 19.36 | 19.36 | 19.35 | 19.35 | -0.052% | 1,723 | -4.031% |
| 2025-09-02 | 19.42 | 19.42 | 19.29 | 19.36 | -0.488% | 4,403 | -4.081% |
| 2025-08-29 | 19.45 | 19.46 | 19.45 | 19.45 | -0.051% | 2,273 | -4.549% |
| 2025-08-28 | 19.46 | 19.47 | 19.46 | 19.46 | +0.077% | 991 | -4.598% |
| 2025-08-27 | 19.45 | 19.45 | 19.43 | 19.45 | 0.000% | 523 | -4.524% |
| 2025-08-26 | 19.45 | 19.45 | 19.45 | 19.45 | 0.000% | 657 | -4.524% |
| 2025-08-25 | 19.47 | 19.47 | 19.44 | 19.45 | -0.103% | 11,161 | -4.524% |
| 2025-08-22 | 19.48 | 19.49 | 19.47 | 19.47 | +0.361% | 822 | -4.622% |
| 2025-08-21 | 19.40 | 19.40 | 19.39 | 19.40 | -0.154% | 1,543 | -4.278% |
| 2025-08-20 | 19.42 | 19.43 | 19.41 | 19.43 | -0.026% | 2,905 | -4.426% |
| 2025-08-19 | 19.45 | 19.47 | 19.43 | 19.43 | 0.000% | 1,607 | -4.451% |
| 2025-08-18 | 19.43 | 19.45 | 19.42 | 19.43 | -0.026% | 1,520 | -4.451% |
| 2025-08-15 | 19.44 | 19.44 | 19.41 | 19.44 | +0.077% | 1,186 | -4.475% |
| 2025-08-14 | 19.43 | 19.44 | 19.40 | 19.43 | -0.051% | 2,058 | -4.402% |
| 2025-08-13 | 19.44 | 19.48 | 19.43 | 19.43 | +0.155% | 1,365 | -4.451% |
| 2025-08-12 | 19.41 | 19.41 | 19.40 | 19.41 | +0.026% | 436 | -4.303% |
| 2025-08-11 | 19.39 | 19.40 | 19.39 | 19.40 | +0.129% | 2,101 | -4.278% |
| 2025-08-08 | 19.37 | 19.38 | 19.36 | 19.38 | +0.077% | 12,186 | -4.155% |
| 2025-08-07 | 19.36 | 19.41 | 19.33 | 19.36 | +0.129% | 4,559 | -4.081% |
| 2025-08-06 | 19.33 | 19.37 | 19.33 | 19.34 | +0.026% | 1,223 | -3.957% |
| 2025-08-05 | 19.34 | 19.34 | 19.32 | 19.33 | 0.000% | 1,354 | -3.932% |
| 2025-08-04 | 19.34 | 19.34 | 19.33 | 19.33 | +0.078% | 828 | -3.932% |
| 2025-08-01 | 19.30 | 19.32 | 19.29 | 19.32 | -0.372% | 9,984 | -3.857% |
| 2025-07-31 | 19.38 | 19.40 | 19.38 | 19.39 | +0.022% | 1,953 | -4.215% |
| 2025-07-30 | 19.39 | 19.45 | 19.37 | 19.38 | -0.011% | 6,113 | -4.193% |
| 2025-07-29 | 19.38 | 19.40 | 19.37 | 19.39 | +0.080% | 1,059 | -4.204% |
| 2025-07-28 | 19.38 | 19.40 | 19.37 | 19.37 | -0.002% | 1,083 | -4.128% |
| 2025-07-25 | 19.37 | 19.41 | 19.36 | 19.37 | +0.155% | 1,041 | -4.130% |
| 2025-07-24 | 19.35 | 19.36 | 19.33 | 19.34 | -0.026% | 1,311 | -3.981% |
| 2025-07-23 | 19.31 | 19.35 | 19.31 | 19.34 | +0.129% | 1,189 | -4.006% |
| 2025-07-22 | 19.31 | 19.34 | 19.30 | 19.32 | +0.053% | 6,423 | -3.882% |
| 2025-07-21 | 19.31 | 19.33 | 19.30 | 19.31 | -0.045% | 2,683 | -3.831% |
| 2025-07-18 | 19.31 | 19.36 | 19.29 | 19.32 | +0.200% | 8,938 | -3.875% |
| 2025-07-17 | 19.25 | 19.28 | 19.25 | 19.28 | -0.026% | 4,248 | -3.683% |
| 2025-07-16 | 19.27 | 19.30 | 19.27 | 19.29 | -0.052% | 2,215 | -3.708% |
| 2025-07-15 | 19.31 | 19.31 | 19.29 | 19.30 | -0.284% | 1,716 | -3.757% |
| 2025-07-14 | 19.33 | 19.35 | 19.30 | 19.35 | +0.103% | 3,571 | -4.031% |
| 2025-07-11 | 19.31 | 19.34 | 19.25 | 19.33 | -0.078% | 2,353 | -3.932% |
| 2025-07-10 | 19.34 | 19.37 | 19.32 | 19.34 | +0.052% | 1,701 | -4.006% |
| 2025-07-09 | 19.34 | 19.37 | 19.31 | 19.34 | -0.026% | 6,411 | -3.957% |
| 2025-07-08 | 19.30 | 19.34 | 19.29 | 19.34 | +0.155% | 3,321 | -3.981% |
| 2025-07-07 | 19.33 | 19.33 | 19.29 | 19.31 | -0.103% | 3,197 | -3.832% |
| 2025-07-03 | 19.33 | 19.33 | 19.33 | 19.33 | +0.148% | 635 | -3.932% |
| 2025-07-02 | 19.29 | 19.30 | 19.27 | 19.30 | +0.127% | 1,438 | -3.790% |
| 2025-07-01 | 19.26 | 19.28 | 19.23 | 19.28 | -0.248% | 3,877 | -3.668% |
| 2025-06-30 | 19.31 | 19.32 | 19.29 | 19.32 | +0.181% | 2,692 | -3.907% |
| 2025-06-27 | 19.30 | 19.33 | 19.28 | 19.29 | +0.078% | 1,308 | -3.733% |
| 2025-06-26 | 19.25 | 19.34 | 19.25 | 19.27 | +0.104% | 1,452 | -3.658% |
| 2025-06-25 | 19.25 | 19.27 | 19.23 | 19.25 | 0.000% | 1,832 | -3.558% |
| 2025-06-24 | 19.24 | 19.30 | 19.24 | 19.25 | +0.171% | 2,539 | -3.558% |
| 2025-06-23 | 19.20 | 19.23 | 19.20 | 19.22 | +0.142% | 3,268 | -3.393% |
| 2025-06-20 | 19.19 | 19.21 | 19.19 | 19.20 | +0.104% | 1,415 | -3.256% |
| 2025-06-18 | 19.18 | 19.20 | 19.16 | 19.18 | +0.131% | 9,653 | -3.155% |
| 2025-06-17 | 19.14 | 19.16 | 19.14 | 19.15 | -0.234% | 870 | -3.029% |
| 2025-06-16 | 19.15 | 19.74 | 19.08 | 19.20 | +0.286% | 39,890 | -3.256% |
| 2025-06-13 | 19.12 | 19.14 | 19.12 | 19.14 | -0.077% | 957 | -2.980% |
| 2025-06-12 | 19.15 | 19.22 | 19.14 | 19.16 | 0.000% | 1,692 | -3.054% |
| 2025-06-11 | 19.15 | 19.18 | 19.11 | 19.16 | +0.052% | 1,078 | -3.054% |
| 2025-06-10 | 19.15 | 19.16 | 19.13 | 19.14 | +0.116% | 1,391 | -3.003% |
| 2025-06-09 | 19.14 | 19.14 | 19.08 | 19.12 | +0.015% | 3,068 | -2.891% |
| 2025-06-06 | 19.11 | 19.12 | 19.11 | 19.12 | 0.000% | 674 | -2.877% |
| 2025-06-05 | 19.12 | 19.14 | 19.06 | 19.12 | +0.105% | 3,936 | -2.877% |
| 2025-06-04 | 19.09 | 19.10 | 19.09 | 19.10 | +0.210% | 693 | -2.775% |
| 2025-06-03 | 19.05 | 19.06 | 19.05 | 19.06 | +0.189% | 694 | -2.571% |
| 2025-06-02 | 19.04 | 19.04 | 18.97 | 19.02 | -0.450% | 7,443 | -2.386% |
| 2025-05-30 | 19.08 | 19.11 | 19.08 | 19.11 | +0.157% | 737 | -2.826% |
| 2025-05-29 | 19.07 | 19.08 | 19.04 | 19.08 | +0.131% | 1,544 | -2.673% |
| 2025-05-28 | 19.05 | 19.08 | 19.05 | 19.06 | +0.001% | 1,628 | -2.546% |
| 2025-05-27 | 19.03 | 19.06 | 19.03 | 19.05 | +0.316% | 1,235 | -2.545% |
| 2025-05-23 | 19.00 | 19.01 | 18.98 | 19.00 | -0.053% | 2,317 | -2.237% |
| 2025-05-22 | 18.98 | 19.00 | 18.98 | 19.00 | 0.000% | 1,604 | -2.289% |
| 2025-05-21 | 19.10 | 19.10 | 19.00 | 19.00 | -0.367% | 2,031 | -2.289% |
| 2025-05-20 | 19.07 | 19.07 | 19.07 | 19.07 | 0.000% | 550 | -2.647% |
| 2025-05-19 | 19.02 | 19.07 | 19.02 | 19.07 | 0.000% | 1,379 | -2.647% |
| 2025-05-16 | 19.06 | 19.10 | 19.05 | 19.07 | +0.267% | 7,689 | -2.647% |
| 2025-05-15 | 19.00 | 19.08 | 19.00 | 19.02 | +0.102% | 2,767 | -2.388% |
| 2025-05-14 | 19.03 | 19.03 | 18.99 | 19.00 | -0.053% | 12,867 | -2.289% |
| 2025-05-13 | 18.99 | 19.03 | 18.96 | 19.02 | +0.105% | 16,125 | -2.340% |
| 2025-05-12 | 19.01 | 19.01 | 19.00 | 19.00 | +0.423% | 966 | -2.237% |
| 2025-05-09 | 18.91 | 18.94 | 18.85 | 18.91 | -0.053% | 55,685 | -1.824% |
| 2025-05-08 | 18.93 | 18.94 | 18.92 | 18.93 | +0.141% | 1,007 | -1.876% |
| 2025-05-07 | 18.85 | 18.90 | 18.85 | 18.90 | +0.203% | 1,537 | -1.737% |
| 2025-05-06 | 18.86 | 18.86 | 18.83 | 18.86 | +0.106% | 1,752 | -1.538% |
| 2025-05-05 | 18.82 | 18.84 | 18.80 | 18.84 | -0.185% | 988 | -1.433% |
| 2025-05-02 | 18.82 | 18.93 | 18.81 | 18.88 | +0.449% | 6,352 | -1.616% |
| 2025-05-01 | 18.81 | 18.81 | 18.79 | 18.79 | -0.447% | 636 | -1.175% |
| 2025-04-30 | 18.84 | 18.95 | 18.84 | 18.88 | +0.026% | 5,882 | -1.616% |
| 2025-04-29 | 18.87 | 18.92 | 18.86 | 18.87 | 0.000% | 4,056 | -1.590% |
| 2025-04-28 | 18.88 | 18.88 | 18.86 | 18.87 | -0.005% | 1,345 | -1.590% |
| 2025-04-25 | 18.87 | 18.97 | 18.86 | 18.87 | +0.165% | 9,205 | -1.595% |
| 2025-04-24 | 18.84 | 18.84 | 18.81 | 18.84 | +0.159% | 627 | -1.433% |
| 2025-04-23 | 18.83 | 18.86 | 18.81 | 18.81 | +0.427% | 1,833 | -1.276% |
| 2025-04-22 | 18.71 | 18.73 | 18.71 | 18.73 | +0.218% | 531 | -0.854% |
| 2025-04-21 | 18.69 | 18.69 | 18.67 | 18.69 | -0.298% | 2,835 | -0.638% |
| 2025-04-17 | 18.71 | 18.77 | 18.70 | 18.75 | +0.348% | 1,847 | -0.934% |
| 2025-04-16 | 18.65 | 18.73 | 18.65 | 18.68 | +0.295% | 5,341 | -0.589% |
| 2025-04-15 | 18.61 | 18.63 | 18.61 | 18.63 | 0.000% | 1,302 | -0.295% |