PREF
Principal Spectrum Preferred Securities Active ETF
stockNYSEETF
Market OpenOct 5, 2026 11:30:29 AM EDT
18.28USD+0.027%(0.00)73,701
18.28Bid18.30Ask0.02SpreadPREF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 18.28 | 18.29 | 18.27 | 18.28 | 0.000% | 73,701 | 0.000% |
| 2026-10-02 | 18.29 | 18.32 | 18.27 | 18.28 | +0.055% | 427,727 | 0.000% |
| 2026-10-01 | 18.16 | 18.28 | 18.16 | 18.27 | -0.436% | 424,783 | +0.055% |
| 2026-09-30 | 18.37 | 18.39 | 18.33 | 18.35 | 0.000% | 263,943 | -0.381% |
| 2026-09-29 | 18.41 | 18.41 | 18.33 | 18.35 | -0.218% | 331,656 | -0.381% |
| 2026-09-28 | 18.43 | 18.44 | 18.34 | 18.39 | -0.379% | 390,116 | -0.598% |
| 2026-09-25 | 18.47 | 18.49 | 18.44 | 18.46 | -0.054% | 320,140 | -0.975% |
| 2026-09-24 | 18.56 | 18.56 | 18.47 | 18.47 | -0.539% | 341,430 | -1.029% |
| 2026-09-23 | 18.66 | 18.66 | 18.57 | 18.57 | -0.482% | 286,453 | -1.562% |
| 2026-09-22 | 18.66 | 18.70 | 18.64 | 18.66 | -0.054% | 2,130,857 | -2.036% |
| 2026-09-21 | 18.65 | 18.67 | 18.65 | 18.67 | +0.161% | 191,425 | -2.089% |
| 2026-09-18 | 18.64 | 18.64 | 18.62 | 18.64 | -0.080% | 152,497 | -1.931% |
| 2026-09-17 | 18.65 | 18.68 | 18.63 | 18.66 | +0.350% | 330,866 | -2.010% |
| 2026-09-16 | 18.61 | 18.64 | 18.59 | 18.59 | 0.000% | 289,910 | -1.668% |
| 2026-09-15 | 18.58 | 18.59 | 18.57 | 18.59 | -0.054% | 773,010 | -1.668% |
| 2026-09-14 | 18.62 | 18.63 | 18.59 | 18.60 | -0.268% | 144,562 | -1.720% |
| 2026-09-11 | 18.65 | 18.67 | 18.64 | 18.65 | +0.054% | 134,819 | -1.984% |
| 2026-09-10 | 18.69 | 18.69 | 18.62 | 18.64 | -0.427% | 488,676 | -1.931% |
| 2026-09-09 | 18.73 | 18.75 | 18.71 | 18.72 | -0.213% | 271,427 | -2.350% |
| 2026-09-08 | 18.76 | 18.77 | 18.75 | 18.76 | -0.106% | 156,777 | -2.559% |
| 2026-09-04 | 18.77 | 18.78 | 18.76 | 18.78 | +0.053% | 96,331 | -2.662% |
| 2026-09-03 | 18.76 | 18.78 | 18.75 | 18.77 | +0.107% | 307,803 | -2.611% |
| 2026-09-02 | 18.74 | 18.77 | 18.73 | 18.75 | -0.053% | 491,592 | -2.507% |
| 2026-09-01 | 18.74 | 18.76 | 18.74 | 18.76 | -0.530% | 208,744 | -2.559% |
| 2026-08-31 | 18.84 | 18.86 | 18.84 | 18.86 | -0.053% | 138,318 | -3.075% |
| 2026-08-28 | 18.88 | 18.88 | 18.85 | 18.87 | 0.000% | 169,936 | -3.127% |
| 2026-08-27 | 18.87 | 18.88 | 18.85 | 18.87 | 0.000% | 155,784 | -3.127% |
| 2026-08-26 | 18.86 | 18.87 | 18.86 | 18.87 | +0.053% | 207,256 | -3.127% |
| 2026-08-25 | 18.81 | 18.86 | 18.81 | 18.86 | +0.159% | 153,400 | -3.075% |
| 2026-08-24 | 18.85 | 18.85 | 18.82 | 18.83 | -0.053% | 236,821 | -2.921% |
| 2026-08-21 | 18.83 | 18.84 | 18.82 | 18.84 | +0.053% | 595,879 | -2.972% |
| 2026-08-20 | 18.79 | 18.83 | 18.79 | 18.83 | -0.106% | 482,240 | -2.921% |
| 2026-08-19 | 18.81 | 18.85 | 18.80 | 18.85 | +0.373% | 267,291 | -3.024% |
| 2026-08-18 | 18.78 | 18.78 | 18.76 | 18.78 | -0.159% | 250,480 | -2.662% |
| 2026-08-17 | 18.82 | 18.84 | 18.79 | 18.81 | -0.106% | 179,754 | -2.818% |
| 2026-08-14 | 18.86 | 18.86 | 18.82 | 18.83 | -0.186% | 120,682 | -2.921% |
| 2026-08-13 | 18.84 | 18.86 | 18.84 | 18.86 | +0.143% | 305,031 | -3.101% |
| 2026-08-12 | 18.83 | 18.84 | 18.82 | 18.84 | +0.053% | 144,959 | -2.962% |
| 2026-08-11 | 18.83 | 18.84 | 18.82 | 18.83 | -0.090% | 159,905 | -2.911% |
| 2026-08-10 | 18.87 | 18.87 | 18.84 | 18.84 | -0.080% | 201,556 | -2.998% |
| 2026-08-07 | 18.86 | 18.89 | 18.86 | 18.86 | +0.159% | 176,538 | -3.075% |
| 2026-08-06 | 18.84 | 18.87 | 18.83 | 18.83 | -0.201% | 198,133 | -2.921% |
| 2026-08-05 | 18.86 | 18.88 | 18.86 | 18.87 | +0.095% | 177,312 | -3.116% |
| 2026-08-04 | 18.84 | 18.86 | 18.84 | 18.85 | +0.159% | 218,081 | -3.024% |
| 2026-08-03 | 18.78 | 18.82 | 18.78 | 18.82 | -0.318% | 149,281 | -2.869% |
| 2026-07-31 | 18.89 | 18.89 | 18.86 | 18.88 | +0.080% | 119,634 | -3.178% |
| 2026-07-30 | 18.85 | 18.87 | 18.82 | 18.86 | +0.106% | 123,049 | -3.101% |
| 2026-07-29 | 18.85 | 18.90 | 18.84 | 18.84 | -0.185% | 194,263 | -2.998% |
| 2026-07-28 | 18.86 | 18.89 | 18.85 | 18.88 | +0.106% | 180,269 | -3.178% |
| 2026-07-27 | 18.87 | 18.90 | 18.86 | 18.86 | -0.079% | 146,729 | -3.075% |
| 2026-07-24 | 18.86 | 18.88 | 18.85 | 18.88 | +0.026% | 318,318 | -3.152% |
| 2026-07-23 | 18.90 | 18.90 | 18.86 | 18.87 | -0.317% | 303,558 | -3.127% |
| 2026-07-22 | 18.95 | 18.95 | 18.93 | 18.93 | 0.000% | 175,565 | -3.434% |
| 2026-07-21 | 18.95 | 18.96 | 18.93 | 18.93 | -0.106% | 197,063 | -3.434% |
| 2026-07-20 | 18.97 | 18.97 | 18.94 | 18.95 | -0.053% | 258,049 | -3.536% |
| 2026-07-17 | 18.97 | 18.97 | 18.95 | 18.96 | 0.000% | 181,701 | -3.586% |
| 2026-07-16 | 18.95 | 18.97 | 18.93 | 18.96 | +0.053% | 226,253 | -3.586% |
| 2026-07-15 | 18.94 | 18.96 | 18.93 | 18.95 | +0.106% | 364,428 | -3.536% |
| 2026-07-14 | 18.96 | 18.96 | 18.93 | 18.93 | -0.026% | 314,068 | -3.434% |
| 2026-07-13 | 18.94 | 18.96 | 18.93 | 18.93 | -0.158% | 182,445 | -3.459% |
| 2026-07-10 | 18.97 | 18.98 | 18.95 | 18.96 | -0.053% | 135,669 | -3.612% |
| 2026-07-09 | 18.95 | 18.98 | 18.94 | 18.98 | +0.185% | 242,575 | -3.663% |
| 2026-07-08 | 18.95 | 18.97 | 18.93 | 18.94 | -0.211% | 161,295 | -3.485% |
| 2026-07-07 | 18.98 | 19.00 | 18.96 | 18.98 | -0.105% | 233,697 | -3.688% |
| 2026-07-06 | 19.01 | 19.02 | 18.99 | 19.00 | +0.079% | 251,436 | -3.789% |
| 2026-07-02 | 18.99 | 19.00 | 18.93 | 18.98 | +0.026% | 332,131 | -3.713% |
| 2026-07-01 | 18.97 | 18.99 | 18.96 | 18.98 | -0.420% | 303,231 | -3.688% |
| 2026-06-30 | 19.07 | 19.15 | 19.05 | 19.06 | +0.052% | 175,678 | -4.092% |
| 2026-06-29 | 19.04 | 19.07 | 19.02 | 19.05 | +0.105% | 365,881 | -4.042% |
| 2026-06-26 | 19.04 | 19.09 | 19.02 | 19.03 | -0.026% | 221,315 | -3.941% |
| 2026-06-25 | 19.04 | 19.05 | 19.02 | 19.04 | -0.079% | 148,627 | -3.966% |
| 2026-06-24 | 19.01 | 19.05 | 19.01 | 19.05 | +0.210% | 177,201 | -4.042% |
| 2026-06-23 | 19.00 | 19.04 | 18.99 | 19.01 | -0.053% | 227,095 | -3.840% |
| 2026-06-22 | 19.03 | 19.04 | 19.00 | 19.02 | -0.026% | 298,111 | -3.891% |
| 2026-06-18 | 19.02 | 19.04 | 19.01 | 19.02 | +0.184% | 201,783 | -3.916% |
| 2026-06-17 | 19.02 | 19.02 | 18.98 | 18.99 | -0.158% | 243,255 | -3.739% |
| 2026-06-16 | 19.02 | 19.04 | 19.00 | 19.02 | 0.000% | 243,551 | -3.891% |
| 2026-06-15 | 19.02 | 19.03 | 19.00 | 19.02 | +0.211% | 187,151 | -3.891% |
| 2026-06-12 | 18.97 | 18.98 | 18.95 | 18.98 | +0.105% | 249,655 | -3.688% |
| 2026-06-11 | 18.92 | 18.96 | 18.91 | 18.96 | +0.317% | 416,438 | -3.586% |
| 2026-06-10 | 18.92 | 18.93 | 18.90 | 18.90 | -0.211% | 165,616 | -3.280% |
| 2026-06-09 | 18.93 | 18.96 | 18.91 | 18.94 | +0.053% | 177,724 | -3.485% |
| 2026-06-08 | 18.93 | 18.95 | 18.91 | 18.93 | 0.000% | 184,660 | -3.434% |
| 2026-06-05 | 18.95 | 18.97 | 18.92 | 18.93 | -0.211% | 256,674 | -3.434% |
| 2026-06-04 | 18.96 | 18.98 | 18.96 | 18.97 | +0.026% | 172,300 | -3.637% |
| 2026-06-03 | 18.97 | 18.99 | 18.96 | 18.96 | -0.132% | 215,613 | -3.612% |
| 2026-06-02 | 18.97 | 19.00 | 18.97 | 18.99 | +0.158% | 198,911 | -3.739% |
| 2026-06-01 | 18.95 | 18.98 | 18.94 | 18.96 | -0.472% | 142,235 | -3.586% |
| 2026-05-29 | 19.04 | 19.06 | 19.04 | 19.05 | +0.079% | 212,083 | -4.042% |
| 2026-05-28 | 19.02 | 19.06 | 19.01 | 19.04 | +0.026% | 204,585 | -3.966% |
| 2026-05-27 | 19.02 | 19.04 | 19.00 | 19.03 | +0.105% | 183,365 | -3.941% |
| 2026-05-26 | 19.02 | 19.02 | 18.99 | 19.01 | +0.211% | 163,169 | -3.840% |
| 2026-05-22 | 18.97 | 18.99 | 18.94 | 18.97 | +0.185% | 298,395 | -3.637% |
| 2026-05-21 | 18.92 | 18.94 | 18.91 | 18.93 | +0.026% | 291,202 | -3.459% |
| 2026-05-20 | 18.87 | 18.93 | 18.87 | 18.93 | +0.159% | 232,109 | -3.434% |
| 2026-05-19 | 18.92 | 18.95 | 18.88 | 18.90 | -0.211% | 642,301 | -3.280% |
| 2026-05-18 | 18.95 | 18.96 | 18.91 | 18.94 | +0.053% | 362,205 | -3.485% |
| 2026-05-15 | 18.95 | 18.97 | 18.93 | 18.93 | -0.368% | 187,329 | -3.434% |
| 2026-05-14 | 18.99 | 19.00 | 18.97 | 19.00 | 0.000% | 209,739 | -3.789% |
| 2026-05-13 | 18.97 | 19.01 | 18.95 | 19.00 | +0.105% | 369,942 | -3.789% |
| 2026-05-12 | 18.99 | 19.06 | 18.95 | 18.98 | -0.210% | 388,879 | -3.688% |
| 2026-05-11 | 19.01 | 19.02 | 18.97 | 19.02 | +0.026% | 349,692 | -3.891% |
| 2026-05-08 | 19.01 | 19.02 | 19.00 | 19.02 | +0.132% | 143,891 | -3.865% |
| 2026-05-07 | 19.00 | 19.01 | 18.98 | 18.99 | -0.053% | 138,083 | -3.739% |
| 2026-05-06 | 18.99 | 19.06 | 18.98 | 19.00 | +0.158% | 269,712 | -3.789% |
| 2026-05-05 | 18.95 | 18.99 | 18.95 | 18.97 | +0.106% | 183,782 | -3.637% |
| 2026-05-04 | 19.02 | 19.02 | 18.93 | 18.95 | -0.105% | 148,681 | -3.536% |
| 2026-05-01 | 18.99 | 19.00 | 18.95 | 18.97 | -0.263% | 156,546 | -3.637% |
| 2026-04-30 | 19.03 | 19.05 | 19.02 | 19.02 | 0.000% | 181,719 | -3.891% |
| 2026-04-29 | 19.04 | 19.05 | 19.02 | 19.02 | -0.157% | 251,780 | -3.891% |
| 2026-04-28 | 19.05 | 19.07 | 19.04 | 19.05 | -0.210% | 183,490 | -4.042% |
| 2026-04-27 | 19.07 | 19.12 | 19.06 | 19.09 | 0.000% | 189,967 | -4.243% |
| 2026-04-24 | 19.07 | 19.09 | 19.06 | 19.09 | +0.157% | 166,559 | -4.243% |
| 2026-04-23 | 19.06 | 19.09 | 19.04 | 19.06 | -0.052% | 169,850 | -4.092% |
| 2026-04-22 | 19.06 | 19.08 | 19.05 | 19.07 | -0.105% | 123,370 | -4.143% |
| 2026-04-21 | 19.06 | 19.10 | 19.04 | 19.09 | +0.052% | 234,878 | -4.243% |
| 2026-04-20 | 19.08 | 19.10 | 19.07 | 19.08 | -0.026% | 255,038 | -4.193% |
| 2026-04-17 | 19.06 | 19.11 | 19.06 | 19.09 | +0.236% | 212,352 | -4.218% |
| 2026-04-16 | 19.05 | 19.06 | 19.01 | 19.04 | +0.053% | 332,248 | -3.992% |
| 2026-04-15 | 19.04 | 19.07 | 19.03 | 19.03 | -0.079% | 468,179 | -3.941% |
| 2026-04-14 | 19.01 | 19.06 | 18.98 | 19.05 | +0.131% | 294,674 | -4.017% |
| 2026-04-13 | 19.01 | 19.04 | 18.96 | 19.02 | -0.105% | 213,516 | -3.891% |
| 2026-04-10 | 18.97 | 19.04 | 18.97 | 19.04 | +0.316% | 153,033 | -3.992% |
| 2026-04-09 | 18.97 | 19.02 | 18.94 | 18.98 | -0.105% | 182,331 | -3.688% |
| 2026-04-08 | 18.94 | 19.02 | 18.93 | 19.00 | +1.010% | 219,033 | -3.789% |
| 2026-04-07 | 18.82 | 18.84 | 18.75 | 18.81 | -0.106% | 140,146 | -2.818% |
| 2026-04-06 | 18.81 | 18.84 | 18.80 | 18.83 | -0.027% | 229,793 | -2.921% |
| 2026-04-02 | 18.77 | 18.84 | 18.77 | 18.84 | +0.213% | 154,784 | -2.947% |
| 2026-04-01 | 18.79 | 18.82 | 18.78 | 18.80 | -0.133% | 207,369 | -2.740% |
| 2026-03-31 | 18.80 | 18.91 | 18.80 | 18.82 | +0.481% | 611,701 | -2.869% |
| 2026-03-30 | 18.76 | 18.78 | 18.73 | 18.73 | +0.467% | 159,344 | -2.403% |
| 2026-03-27 | 18.69 | 18.75 | 18.64 | 18.64 | -0.374% | 170,249 | -1.947% |
| 2026-03-26 | 18.87 | 18.89 | 18.70 | 18.71 | -1.016% | 525,004 | -2.314% |
| 2026-03-25 | 18.89 | 18.92 | 18.89 | 18.91 | +0.292% | 121,767 | -3.306% |
| 2026-03-24 | 18.84 | 18.87 | 18.83 | 18.85 | -0.053% | 137,796 | -3.024% |
| 2026-03-23 | 18.84 | 18.89 | 18.84 | 18.86 | +0.266% | 326,797 | -3.075% |
| 2026-03-20 | 18.90 | 18.93 | 18.81 | 18.81 | -0.739% | 179,130 | -2.818% |
| 2026-03-19 | 18.94 | 18.96 | 18.92 | 18.95 | 0.000% | 236,670 | -3.536% |
| 2026-03-18 | 19.00 | 19.00 | 18.95 | 18.95 | -0.237% | 179,226 | -3.536% |
| 2026-03-17 | 18.97 | 19.00 | 18.97 | 19.00 | +0.132% | 218,432 | -3.764% |
| 2026-03-16 | 18.96 | 18.98 | 18.93 | 18.97 | +0.106% | 416,546 | -3.637% |
| 2026-03-13 | 18.98 | 19.00 | 18.94 | 18.95 | 0.000% | 225,943 | -3.536% |
| 2026-03-12 | 19.01 | 19.02 | 18.95 | 18.95 | -0.577% | 144,802 | -3.536% |
| 2026-03-11 | 19.05 | 19.07 | 19.02 | 19.06 | +0.052% | 213,013 | -4.092% |
| 2026-03-10 | 19.05 | 19.09 | 19.05 | 19.05 | +0.158% | 280,304 | -4.042% |
| 2026-03-09 | 18.98 | 19.08 | 18.97 | 19.02 | -0.262% | 241,504 | -3.891% |
| 2026-03-06 | 19.06 | 19.08 | 19.03 | 19.07 | -0.157% | 232,743 | -4.143% |
| 2026-03-05 | 19.10 | 19.11 | 19.07 | 19.10 | -0.026% | 215,570 | -4.293% |
| 2026-03-04 | 19.09 | 19.12 | 19.07 | 19.11 | +0.236% | 193,121 | -4.318% |
| 2026-03-03 | 19.05 | 19.08 | 19.03 | 19.06 | -0.157% | 273,751 | -4.092% |
| 2026-03-02 | 19.11 | 19.11 | 19.09 | 19.09 | -0.780% | 181,867 | -4.243% |
| 2026-02-27 | 19.26 | 19.27 | 19.22 | 19.24 | -0.104% | 143,876 | -4.990% |
| 2026-02-26 | 19.26 | 19.27 | 19.25 | 19.26 | 0.000% | 198,842 | -5.088% |
| 2026-02-25 | 19.26 | 19.28 | 19.25 | 19.26 | -0.104% | 176,638 | -5.088% |
| 2026-02-24 | 19.27 | 19.28 | 19.25 | 19.28 | +0.078% | 141,160 | -5.187% |
| 2026-02-23 | 19.27 | 19.28 | 19.26 | 19.27 | 0.000% | 132,391 | -5.113% |
| 2026-02-20 | 19.26 | 19.27 | 19.24 | 19.27 | +0.078% | 172,858 | -5.113% |
| 2026-02-19 | 19.24 | 19.25 | 19.23 | 19.25 | 0.000% | 174,213 | -5.039% |
| 2026-02-18 | 19.23 | 19.25 | 19.23 | 19.25 | +0.182% | 162,105 | -5.039% |
| 2026-02-17 | 19.32 | 19.32 | 19.20 | 19.21 | +0.130% | 209,841 | -4.866% |
| 2026-02-13 | 19.19 | 19.21 | 19.18 | 19.19 | +0.130% | 398,007 | -4.742% |
| 2026-02-12 | 19.17 | 19.18 | 19.15 | 19.16 | +0.131% | 161,874 | -4.618% |
| 2026-02-11 | 19.14 | 19.16 | 19.13 | 19.14 | 0.000% | 369,542 | -4.493% |
| 2026-02-10 | 19.13 | 19.15 | 19.12 | 19.14 | +0.157% | 286,127 | -4.493% |
| 2026-02-09 | 19.09 | 19.12 | 19.09 | 19.11 | +0.105% | 187,064 | -4.343% |
| 2026-02-06 | 19.08 | 19.10 | 19.07 | 19.09 | 0.000% | 245,793 | -4.243% |
| 2026-02-05 | 19.07 | 19.09 | 19.06 | 19.09 | +0.052% | 213,757 | -4.243% |
| 2026-02-04 | 19.08 | 19.12 | 19.06 | 19.08 | 0.000% | 290,452 | -4.193% |
| 2026-02-03 | 19.07 | 19.10 | 19.05 | 19.08 | +0.105% | 210,958 | -4.193% |
| 2026-02-02 | 19.08 | 19.09 | 19.06 | 19.06 | -0.366% | 296,301 | -4.092% |
| 2026-01-30 | 19.16 | 19.18 | 19.11 | 19.13 | -0.261% | 1,294,595 | -4.443% |
| 2026-01-29 | 19.17 | 19.18 | 19.14 | 19.18 | +0.052% | 239,688 | -4.692% |
| 2026-01-28 | 19.17 | 19.18 | 19.15 | 19.17 | +0.026% | 183,688 | -4.643% |
| 2026-01-27 | 19.16 | 19.18 | 19.15 | 19.16 | +0.078% | 207,171 | -4.618% |
| 2026-01-26 | 19.13 | 19.15 | 19.13 | 19.15 | +0.026% | 246,408 | -4.543% |
| 2026-01-23 | 19.12 | 19.16 | 19.12 | 19.14 | -0.130% | 285,617 | -4.518% |
| 2026-01-22 | 19.13 | 19.17 | 19.12 | 19.17 | +0.314% | 125,396 | -4.643% |
| 2026-01-21 | 19.09 | 19.13 | 19.09 | 19.11 | +0.105% | 306,260 | -4.343% |
| 2026-01-20 | 19.14 | 19.14 | 19.07 | 19.09 | -0.313% | 429,925 | -4.243% |
| 2026-01-16 | 19.15 | 19.16 | 19.13 | 19.15 | +0.078% | 380,388 | -4.543% |
| 2026-01-15 | 19.14 | 19.15 | 19.12 | 19.14 | -0.078% | 185,659 | -4.468% |
| 2026-01-14 | 19.12 | 19.15 | 19.11 | 19.15 | +0.209% | 302,038 | -4.543% |
| 2026-01-13 | 19.13 | 19.13 | 19.10 | 19.11 | +0.052% | 523,416 | -4.343% |
| 2026-01-12 | 19.10 | 19.12 | 19.07 | 19.10 | -0.105% | 220,940 | -4.293% |
| 2026-01-09 | 19.09 | 19.13 | 19.09 | 19.12 | +0.194% | 906,507 | -4.393% |
| 2026-01-08 | 19.09 | 19.10 | 19.08 | 19.08 | +0.016% | 324,379 | -4.208% |
| 2026-01-07 | 19.10 | 19.11 | 19.08 | 19.08 | -0.105% | 291,673 | -4.193% |
| 2026-01-06 | 19.09 | 19.11 | 19.07 | 19.10 | +0.105% | 569,283 | -4.293% |
| 2026-01-05 | 19.08 | 19.10 | 19.08 | 19.08 | -0.052% | 353,730 | -4.193% |
| 2026-01-02 | 19.08 | 19.10 | 19.04 | 19.09 | +0.105% | 328,000 | -4.243% |
| 2025-12-31 | 19.06 | 19.08 | 19.03 | 19.07 | +0.105% | 361,468 | -4.143% |
| 2025-12-30 | 19.07 | 19.08 | 19.03 | 19.05 | -0.052% | 282,910 | -4.042% |
| 2025-12-29 | 19.08 | 19.09 | 19.05 | 19.06 | -0.496% | 209,093 | -4.092% |
| 2025-12-26 | 19.17 | 19.17 | 19.14 | 19.16 | +0.026% | 253,739 | -4.568% |
| 2025-12-24 | 19.13 | 19.15 | 19.11 | 19.15 | +0.314% | 89,374 | -4.543% |
| 2025-12-23 | 19.10 | 19.13 | 19.09 | 19.09 | -0.261% | 219,496 | -4.243% |
| 2025-12-22 | 19.13 | 19.14 | 19.09 | 19.14 | +0.314% | 290,787 | -4.493% |
| 2025-12-19 | 19.10 | 19.12 | 19.08 | 19.08 | -0.026% | 177,476 | -4.193% |
| 2025-12-18 | 19.09 | 19.09 | 19.06 | 19.09 | +0.026% | 225,961 | -4.218% |
| 2025-12-17 | 19.07 | 19.08 | 19.06 | 19.08 | 0.000% | 181,993 | -4.193% |
| 2025-12-16 | 19.06 | 19.08 | 19.05 | 19.08 | +0.157% | 219,422 | -4.193% |
| 2025-12-15 | 19.07 | 19.07 | 19.04 | 19.05 | +0.158% | 158,650 | -4.042% |
| 2025-12-12 | 19.07 | 19.08 | 19.01 | 19.02 | -0.262% | 431,828 | -3.891% |
| 2025-12-11 | 19.06 | 19.07 | 19.05 | 19.07 | +0.105% | 226,737 | -4.143% |
| 2025-12-10 | 19.04 | 19.08 | 19.03 | 19.05 | +0.158% | 229,001 | -4.042% |
| 2025-12-09 | 19.05 | 19.06 | 19.02 | 19.02 | -0.157% | 175,496 | -3.891% |
| 2025-12-08 | 19.03 | 19.05 | 19.02 | 19.05 | +0.079% | 167,365 | -4.042% |
| 2025-12-05 | 19.06 | 19.06 | 19.03 | 19.04 | -0.184% | 148,539 | -3.966% |
| 2025-12-04 | 19.07 | 19.07 | 19.04 | 19.07 | +0.210% | 222,126 | -4.143% |
| 2025-12-03 | 19.04 | 19.06 | 19.01 | 19.03 | -0.105% | 271,253 | -3.941% |
| 2025-12-02 | 19.03 | 19.05 | 19.02 | 19.05 | +0.263% | 387,169 | -4.042% |
| 2025-12-01 | 19.10 | 19.10 | 19.00 | 19.00 | -0.680% | 160,668 | -3.789% |
| 2025-11-28 | 19.16 | 19.16 | 19.11 | 19.13 | +0.052% | 68,000 | -4.443% |
| 2025-11-26 | 19.09 | 19.12 | 19.08 | 19.12 | +0.262% | 183,938 | -4.393% |
| 2025-11-25 | 19.05 | 19.08 | 19.04 | 19.07 | +0.105% | 250,705 | -4.143% |
| 2025-11-24 | 19.02 | 19.05 | 19.00 | 19.05 | +0.158% | 267,485 | -4.042% |
| 2025-11-21 | 19.03 | 19.04 | 19.00 | 19.02 | 0.000% | 151,777 | -3.891% |
| 2025-11-20 | 19.05 | 19.05 | 18.99 | 19.02 | 0.000% | 340,461 | -3.891% |
| 2025-11-19 | 19.01 | 19.03 | 19.00 | 19.02 | +0.158% | 223,022 | -3.891% |
| 2025-11-18 | 19.03 | 19.05 | 18.99 | 18.99 | -0.210% | 191,701 | -3.739% |
| 2025-11-17 | 19.06 | 19.06 | 19.03 | 19.03 | -0.262% | 160,065 | -3.941% |
| 2025-11-14 | 19.05 | 19.08 | 19.03 | 19.08 | +0.368% | 348,455 | -4.193% |
| 2025-11-13 | 19.07 | 19.08 | 19.01 | 19.01 | -0.262% | 282,546 | -3.840% |
| 2025-11-12 | 19.07 | 19.08 | 19.06 | 19.06 | -0.068% | 161,432 | -4.092% |
| 2025-11-11 | 19.07 | 19.09 | 19.05 | 19.07 | -0.141% | 187,641 | -4.158% |
| 2025-11-10 | 19.06 | 19.10 | 19.04 | 19.10 | +0.421% | 166,977 | -4.293% |
| 2025-11-07 | 19.04 | 19.04 | 19.02 | 19.02 | -0.210% | 166,210 | -3.891% |
| 2025-11-06 | 19.06 | 19.12 | 19.04 | 19.06 | +0.158% | 271,661 | -4.092% |
| 2025-11-05 | 19.05 | 19.06 | 18.98 | 19.03 | +0.105% | 283,115 | -3.941% |
| 2025-11-04 | 19.04 | 19.06 | 19.00 | 19.01 | -0.105% | 183,658 | -3.840% |
| 2025-11-03 | 19.15 | 19.15 | 19.03 | 19.03 | -0.834% | 104,998 | -3.941% |
| 2025-10-31 | 19.17 | 19.19 | 19.15 | 19.19 | +0.209% | 146,610 | -4.742% |
| 2025-10-30 | 19.16 | 19.18 | 19.15 | 19.15 | -0.208% | 179,468 | -4.543% |
| 2025-10-29 | 19.22 | 19.22 | 19.04 | 19.19 | -0.363% | 165,762 | -4.742% |
| 2025-10-28 | 19.19 | 19.26 | 19.16 | 19.26 | +0.313% | 151,624 | -5.088% |
| 2025-10-27 | 19.17 | 19.20 | 19.15 | 19.20 | +0.261% | 385,848 | -4.792% |
| 2025-10-24 | 19.17 | 19.18 | 19.13 | 19.15 | 0.000% | 409,837 | -4.543% |
| 2025-10-23 | 19.13 | 19.17 | 19.12 | 19.15 | +0.209% | 215,214 | -4.543% |
| 2025-10-22 | 19.12 | 19.15 | 19.11 | 19.11 | -0.026% | 200,751 | -4.343% |
| 2025-10-21 | 19.11 | 19.12 | 19.09 | 19.11 | -0.078% | 191,055 | -4.368% |
| 2025-10-20 | 19.09 | 19.13 | 19.07 | 19.13 | +0.367% | 133,655 | -4.443% |
| 2025-10-17 | 19.07 | 19.10 | 19.03 | 19.06 | -0.209% | 223,579 | -4.092% |
| 2025-10-16 | 19.08 | 19.11 | 19.08 | 19.10 | 0.000% | 271,543 | -4.293% |
| 2025-10-15 | 19.06 | 19.10 | 19.05 | 19.10 | +0.421% | 230,445 | -4.293% |
| 2025-10-14 | 19.01 | 19.05 | 19.01 | 19.02 | -0.105% | 195,990 | -3.891% |
| 2025-10-13 | 19.05 | 19.17 | 19.03 | 19.04 | 0.000% | 158,048 | -3.992% |
| 2025-10-10 | 19.08 | 19.08 | 19.03 | 19.04 | -0.157% | 252,274 | -3.992% |
| 2025-10-09 | 19.08 | 19.09 | 19.07 | 19.07 | -0.157% | 128,661 | -4.143% |
| 2025-10-08 | 19.09 | 19.13 | 19.08 | 19.10 | 0.000% | 597,955 | -4.293% |
| 2025-10-07 | 19.09 | 19.16 | 19.07 | 19.10 | +0.052% | 438,951 | -4.293% |
| 2025-10-06 | 19.09 | 19.09 | 19.03 | 19.09 | +0.105% | 501,803 | -4.243% |
| 2025-10-03 | 19.08 | 19.09 | 19.06 | 19.07 | +0.105% | 184,819 | -4.143% |
| 2025-10-02 | 19.06 | 19.08 | 19.04 | 19.05 | +0.053% | 332,354 | -4.042% |
| 2025-10-01 | 19.06 | 19.08 | 19.04 | 19.04 | -0.522% | 227,401 | -3.992% |
| 2025-09-30 | 19.15 | 19.15 | 19.10 | 19.14 | 0.000% | 297,177 | -4.493% |
| 2025-09-29 | 19.14 | 19.18 | 19.13 | 19.14 | +0.105% | 328,514 | -4.493% |
| 2025-09-26 | 19.12 | 19.15 | 19.12 | 19.12 | 0.000% | 354,200 | -4.393% |
| 2025-09-25 | 19.13 | 19.15 | 19.11 | 19.12 | -0.157% | 306,385 | -4.393% |
| 2025-09-24 | 19.12 | 19.18 | 19.12 | 19.15 | +0.209% | 227,957 | -4.543% |
| 2025-09-23 | 19.16 | 19.17 | 19.11 | 19.11 | -0.261% | 236,334 | -4.343% |
| 2025-09-22 | 19.16 | 19.17 | 19.14 | 19.16 | 0.000% | 127,544 | -4.593% |
| 2025-09-19 | 19.16 | 19.18 | 19.15 | 19.16 | +0.157% | 444,569 | -4.593% |
| 2025-09-18 | 19.13 | 19.16 | 19.11 | 19.13 | +0.210% | 258,841 | -4.443% |
| 2025-09-17 | 19.13 | 19.15 | 19.09 | 19.09 | -0.261% | 214,423 | -4.243% |
| 2025-09-16 | 19.12 | 19.14 | 19.11 | 19.14 | +0.157% | 186,159 | -4.493% |
| 2025-09-15 | 19.11 | 19.14 | 19.11 | 19.11 | +0.105% | 224,777 | -4.343% |
| 2025-09-12 | 19.07 | 19.11 | 19.07 | 19.09 | +0.157% | 109,904 | -4.243% |
| 2025-09-11 | 19.05 | 19.09 | 19.05 | 19.06 | +0.052% | 311,427 | -4.092% |
| 2025-09-10 | 19.04 | 19.05 | 19.01 | 19.05 | +0.369% | 358,803 | -4.042% |
| 2025-09-09 | 19.03 | 19.03 | 18.98 | 18.98 | -0.105% | 219,464 | -3.688% |
| 2025-09-08 | 19.00 | 19.02 | 18.99 | 19.00 | -0.105% | 198,983 | -3.789% |
| 2025-09-05 | 19.00 | 19.02 | 18.98 | 19.02 | +0.184% | 145,220 | -3.891% |
| 2025-09-04 | 18.95 | 19.00 | 18.93 | 18.98 | +0.079% | 207,193 | -3.713% |
| 2025-09-03 | 18.93 | 19.08 | 18.92 | 18.97 | +0.158% | 182,491 | -3.637% |
| 2025-09-02 | 18.95 | 18.95 | 18.91 | 18.94 | -0.525% | 126,382 | -3.485% |
| 2025-08-29 | 19.01 | 19.05 | 19.00 | 19.04 | +0.026% | 308,165 | -3.992% |
| 2025-08-28 | 19.01 | 19.04 | 19.00 | 19.04 | +0.079% | 191,723 | -3.966% |
| 2025-08-27 | 18.99 | 19.02 | 18.99 | 19.02 | +0.105% | 147,298 | -3.891% |
| 2025-08-26 | 19.00 | 19.04 | 18.98 | 19.00 | +0.053% | 350,499 | -3.789% |
| 2025-08-25 | 19.01 | 19.03 | 18.98 | 18.99 | -0.210% | 229,037 | -3.739% |
| 2025-08-22 | 19.00 | 19.05 | 18.98 | 19.03 | +0.211% | 286,625 | -3.941% |
| 2025-08-21 | 18.96 | 19.00 | 18.94 | 18.99 | +0.105% | 192,103 | -3.739% |
| 2025-08-20 | 18.97 | 19.10 | 18.96 | 18.97 | -0.105% | 472,422 | -3.637% |
| 2025-08-19 | 18.98 | 19.00 | 18.97 | 18.99 | +0.053% | 127,445 | -3.739% |
| 2025-08-18 | 18.96 | 18.98 | 18.96 | 18.98 | -0.053% | 150,078 | -3.688% |
| 2025-08-15 | 18.97 | 18.99 | 18.95 | 18.99 | +0.158% | 172,703 | -3.739% |
| 2025-08-14 | 18.94 | 18.97 | 18.94 | 18.96 | 0.000% | 253,353 | -3.586% |
| 2025-08-13 | 18.95 | 18.98 | 18.94 | 18.96 | +0.206% | 258,003 | -3.586% |
| 2025-08-12 | 18.92 | 18.94 | 18.91 | 18.92 | +0.058% | 136,207 | -3.388% |
| 2025-08-11 | 18.91 | 18.93 | 18.90 | 18.91 | +0.026% | 172,565 | -3.332% |
| 2025-08-08 | 18.92 | 18.92 | 18.90 | 18.91 | +0.132% | 90,971 | -3.306% |
| 2025-08-07 | 18.89 | 18.94 | 18.77 | 18.88 | -0.106% | 580,995 | -3.178% |
| 2025-08-06 | 18.89 | 18.90 | 18.88 | 18.90 | +0.132% | 250,170 | -3.280% |
| 2025-08-05 | 18.88 | 18.89 | 18.86 | 18.88 | +0.080% | 209,217 | -3.152% |
| 2025-08-04 | 18.88 | 18.89 | 18.77 | 18.86 | -0.053% | 387,434 | -3.075% |
| 2025-08-01 | 18.88 | 18.89 | 18.87 | 18.87 | -0.317% | 191,297 | -3.127% |
| 2025-07-31 | 18.95 | 18.96 | 18.93 | 18.93 | 0.000% | 145,666 | -3.434% |
| 2025-07-30 | 18.93 | 19.00 | 18.93 | 18.93 | -0.263% | 195,544 | -3.434% |
| 2025-07-29 | 18.93 | 18.98 | 18.93 | 18.98 | +0.211% | 215,891 | -3.688% |
| 2025-07-28 | 18.93 | 18.95 | 18.92 | 18.94 | -0.105% | 237,930 | -3.485% |
| 2025-07-25 | 18.91 | 18.96 | 18.91 | 18.96 | +0.211% | 100,222 | -3.586% |
| 2025-07-24 | 18.91 | 18.97 | 18.90 | 18.92 | +0.159% | 143,260 | -3.383% |
| 2025-07-23 | 18.90 | 18.92 | 18.88 | 18.89 | -0.106% | 124,968 | -3.229% |
| 2025-07-22 | 18.90 | 18.94 | 18.88 | 18.91 | +0.159% | 103,765 | -3.332% |
| 2025-07-21 | 18.90 | 18.90 | 18.85 | 18.88 | -0.053% | 265,372 | -3.178% |
| 2025-07-18 | 18.89 | 18.90 | 18.87 | 18.89 | 0.000% | 96,345 | -3.229% |
| 2025-07-17 | 18.89 | 18.89 | 18.87 | 18.89 | +0.026% | 149,073 | -3.229% |
| 2025-07-16 | 18.87 | 18.90 | 18.87 | 18.89 | -0.079% | 153,773 | -3.204% |
| 2025-07-15 | 18.91 | 18.91 | 18.89 | 18.90 | -0.211% | 187,432 | -3.280% |
| 2025-07-14 | 18.92 | 18.96 | 18.90 | 18.94 | +0.106% | 127,426 | -3.485% |
| 2025-07-11 | 18.91 | 18.92 | 18.90 | 18.92 | 0.000% | 119,305 | -3.383% |
| 2025-07-10 | 18.91 | 18.94 | 18.89 | 18.92 | +0.106% | 190,833 | -3.383% |
| 2025-07-09 | 18.91 | 18.93 | 18.88 | 18.90 | 0.000% | 301,578 | -3.280% |
| 2025-07-08 | 18.90 | 18.93 | 18.89 | 18.90 | -0.053% | 99,538 | -3.280% |
| 2025-07-07 | 18.93 | 19.01 | 18.89 | 18.91 | 0.000% | 194,050 | -3.332% |
| 2025-07-03 | 18.90 | 18.92 | 18.88 | 18.91 | 0.000% | 141,416 | -3.332% |
| 2025-07-02 | 18.89 | 18.92 | 18.88 | 18.91 | +0.106% | 259,218 | -3.332% |
| 2025-07-01 | 18.88 | 18.90 | 18.86 | 18.89 | -0.422% | 349,399 | -3.229% |
| 2025-06-30 | 18.92 | 18.97 | 18.91 | 18.97 | +0.317% | 272,988 | -3.637% |
| 2025-06-27 | 18.91 | 18.93 | 18.90 | 18.91 | +0.074% | 165,072 | -3.332% |
| 2025-06-26 | 18.89 | 18.91 | 18.88 | 18.90 | -0.021% | 239,524 | -3.260% |
| 2025-06-25 | 18.86 | 18.92 | 18.86 | 18.90 | +0.106% | 276,941 | -3.280% |
| 2025-06-24 | 18.86 | 18.97 | 18.84 | 18.88 | +0.106% | 336,395 | -3.178% |
| 2025-06-23 | 18.84 | 18.88 | 18.82 | 18.86 | 0.000% | 472,683 | -3.075% |
| 2025-06-20 | 18.85 | 18.89 | 18.82 | 18.86 | +0.159% | 389,317 | -3.075% |
| 2025-06-18 | 18.81 | 18.85 | 18.80 | 18.83 | +0.053% | 664,945 | -2.921% |
| 2025-06-17 | 18.80 | 18.82 | 18.78 | 18.82 | +0.106% | 162,874 | -2.869% |
| 2025-06-16 | 18.78 | 18.81 | 18.78 | 18.80 | +0.213% | 96,250 | -2.766% |
| 2025-06-13 | 18.79 | 18.79 | 18.76 | 18.76 | -0.053% | 124,489 | -2.559% |
| 2025-06-12 | 18.77 | 18.79 | 18.76 | 18.77 | +0.053% | 182,229 | -2.611% |
| 2025-06-11 | 18.78 | 18.81 | 18.75 | 18.76 | -0.106% | 229,497 | -2.559% |
| 2025-06-10 | 18.78 | 18.87 | 18.74 | 18.78 | +0.053% | 195,756 | -2.662% |
| 2025-06-09 | 18.74 | 18.77 | 18.73 | 18.77 | +0.214% | 142,243 | -2.611% |
| 2025-06-06 | 18.73 | 18.76 | 18.72 | 18.73 | -0.107% | 136,388 | -2.403% |
| 2025-06-05 | 18.75 | 18.75 | 18.72 | 18.75 | +0.160% | 104,788 | -2.507% |
| 2025-06-04 | 18.72 | 18.78 | 18.72 | 18.72 | 0.000% | 281,212 | -2.350% |
| 2025-06-03 | 18.71 | 18.72 | 18.68 | 18.72 | +0.161% | 128,313 | -2.350% |
| 2025-06-02 | 18.68 | 18.70 | 18.65 | 18.69 | -0.320% | 105,376 | -2.194% |
| 2025-05-30 | 18.74 | 18.77 | 18.72 | 18.75 | -0.053% | 279,610 | -2.507% |
| 2025-05-29 | 18.74 | 18.76 | 18.71 | 18.76 | +0.107% | 339,684 | -2.559% |
| 2025-05-28 | 18.73 | 18.75 | 18.71 | 18.74 | +0.107% | 197,681 | -2.455% |
| 2025-05-27 | 18.69 | 18.82 | 18.68 | 18.72 | +0.322% | 289,997 | -2.350% |
| 2025-05-23 | 18.66 | 18.69 | 18.64 | 18.66 | +0.161% | 244,646 | -2.036% |
| 2025-05-22 | 18.67 | 18.69 | 18.63 | 18.63 | -0.268% | 202,090 | -1.879% |
| 2025-05-21 | 18.70 | 18.72 | 18.66 | 18.68 | -0.107% | 195,113 | -2.141% |
| 2025-05-20 | 18.71 | 18.72 | 18.68 | 18.70 | -0.053% | 202,439 | -2.246% |
| 2025-05-19 | 18.71 | 18.71 | 18.68 | 18.71 | -0.053% | 403,793 | -2.298% |
| 2025-05-16 | 18.73 | 18.73 | 18.69 | 18.72 | +0.214% | 230,647 | -2.350% |
| 2025-05-15 | 18.68 | 18.69 | 18.64 | 18.68 | +0.107% | 400,223 | -2.141% |
| 2025-05-14 | 18.64 | 18.67 | 18.63 | 18.66 | +0.080% | 210,850 | -2.036% |
| 2025-05-13 | 18.66 | 18.67 | 18.64 | 18.64 | -0.027% | 158,040 | -1.958% |
| 2025-05-12 | 18.63 | 18.69 | 18.60 | 18.65 | +0.431% | 318,473 | -1.984% |
| 2025-05-09 | 18.55 | 18.59 | 18.55 | 18.57 | -0.161% | 118,197 | -1.562% |
| 2025-05-08 | 18.57 | 18.60 | 18.51 | 18.60 | +0.324% | 343,440 | -1.720% |
| 2025-05-07 | 18.53 | 18.54 | 18.49 | 18.54 | +0.216% | 332,859 | -1.402% |
| 2025-05-06 | 18.48 | 18.52 | 18.48 | 18.50 | -0.108% | 134,666 | -1.189% |
| 2025-05-05 | 18.47 | 18.52 | 18.46 | 18.52 | +0.216% | 261,431 | -1.296% |
| 2025-05-02 | 18.47 | 18.49 | 18.46 | 18.48 | 0.000% | 84,346 | -1.082% |
| 2025-05-01 | 18.47 | 18.50 | 18.44 | 18.48 | -0.108% | 219,516 | -1.082% |
| 2025-04-30 | 18.51 | 18.54 | 18.49 | 18.50 | -0.323% | 257,578 | -1.189% |
| 2025-04-29 | 18.53 | 18.56 | 18.52 | 18.56 | +0.379% | 223,935 | -1.509% |
| 2025-04-28 | 18.55 | 18.55 | 18.45 | 18.49 | -0.216% | 692,118 | -1.136% |
| 2025-04-25 | 18.53 | 18.56 | 18.50 | 18.53 | -0.215% | 301,495 | -1.349% |
| 2025-04-24 | 18.49 | 18.58 | 18.47 | 18.57 | +0.324% | 913,142 | -1.562% |
| 2025-04-23 | 18.50 | 18.53 | 18.45 | 18.51 | +0.598% | 568,191 | -1.243% |
| 2025-04-22 | 18.40 | 18.41 | 18.37 | 18.40 | +0.109% | 167,106 | -0.652% |
| 2025-04-21 | 18.40 | 18.41 | 18.36 | 18.38 | -0.136% | 206,799 | -0.544% |
| 2025-04-17 | 18.38 | 18.42 | 18.36 | 18.41 | +0.191% | 134,747 | -0.679% |
| 2025-04-16 | 18.33 | 18.38 | 18.32 | 18.37 | +0.054% | 345,952 | -0.490% |
| 2025-04-15 | 18.31 | 18.37 | 18.31 | 18.36 | 0.000% | 240,405 | -0.436% |