PRFD
PIMCO Preferred and Capital Securities Active Exchange-Traded Fund
stockNYSEETF
Market OpenOct 2, 2026
48.61USD0.000%(0.00)4,276
PRFD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 48.41 | 48.75 | 48.41 | 48.61 | -0.092% | 18,552 | 0.000% |
| 2026-10-01 | 48.58 | 48.74 | 48.24 | 48.66 | -0.664% | 79,495 | -0.092% |
| 2026-09-30 | 49.08 | 49.10 | 48.93 | 48.98 | -0.133% | 8,480 | -0.755% |
| 2026-09-29 | 49.50 | 49.50 | 49.04 | 49.05 | -0.315% | 8,143 | -0.887% |
| 2026-09-28 | 49.25 | 49.28 | 49.12 | 49.20 | -0.344% | 9,613 | -1.199% |
| 2026-09-25 | 49.47 | 49.47 | 49.34 | 49.37 | -0.215% | 10,305 | -1.539% |
| 2026-09-24 | 49.39 | 49.61 | 49.39 | 49.48 | -0.510% | 13,235 | -1.752% |
| 2026-09-23 | 49.80 | 49.98 | 49.70 | 49.73 | -0.669% | 13,516 | -2.252% |
| 2026-09-22 | 49.89 | 50.09 | 49.89 | 50.06 | +0.070% | 81,262 | -2.906% |
| 2026-09-21 | 50.06 | 50.06 | 49.98 | 50.03 | +0.281% | 4,774 | -2.838% |
| 2026-09-18 | 49.91 | 49.94 | 49.85 | 49.89 | -0.260% | 5,339 | -2.566% |
| 2026-09-17 | 50.00 | 50.06 | 49.97 | 50.02 | +0.401% | 5,060 | -2.819% |
| 2026-09-16 | 49.62 | 49.93 | 49.62 | 49.82 | +0.121% | 11,791 | -2.429% |
| 2026-09-15 | 49.77 | 49.84 | 49.71 | 49.76 | -0.120% | 10,869 | -2.311% |
| 2026-09-14 | 50.05 | 50.05 | 49.78 | 49.82 | -0.210% | 15,260 | -2.429% |
| 2026-09-11 | 50.00 | 50.02 | 49.90 | 49.92 | -0.090% | 10,249 | -2.634% |
| 2026-09-10 | 50.07 | 50.12 | 49.92 | 49.97 | -0.557% | 9,084 | -2.722% |
| 2026-09-09 | 50.26 | 50.35 | 50.21 | 50.25 | -0.199% | 24,922 | -3.264% |
| 2026-09-08 | 50.23 | 50.44 | 50.23 | 50.35 | -0.020% | 6,871 | -3.456% |
| 2026-09-04 | 50.51 | 50.51 | 50.36 | 50.36 | -0.040% | 17,669 | -3.475% |
| 2026-09-03 | 50.49 | 50.49 | 50.34 | 50.38 | +0.179% | 10,928 | -3.513% |
| 2026-09-02 | 50.32 | 50.33 | 50.24 | 50.29 | +0.065% | 5,026 | -3.341% |
| 2026-09-01 | 50.07 | 50.32 | 50.07 | 50.26 | -0.756% | 11,609 | -3.278% |
| 2026-08-31 | 50.67 | 50.70 | 50.59 | 50.64 | -0.138% | 4,849 | -4.009% |
| 2026-08-28 | 50.81 | 50.81 | 50.66 | 50.71 | -0.099% | 6,452 | -4.141% |
| 2026-08-27 | 50.71 | 50.80 | 50.69 | 50.76 | +0.059% | 5,632 | -4.236% |
| 2026-08-26 | 50.77 | 50.77 | 50.70 | 50.73 | -0.020% | 7,400 | -4.179% |
| 2026-08-25 | 50.60 | 50.78 | 50.60 | 50.74 | +0.176% | 6,346 | -4.198% |
| 2026-08-24 | 50.65 | 50.70 | 50.58 | 50.65 | +0.259% | 14,050 | -4.029% |
| 2026-08-21 | 50.51 | 50.60 | 50.51 | 50.52 | +0.020% | 7,683 | -3.781% |
| 2026-08-20 | 50.47 | 50.60 | 50.47 | 50.51 | -0.237% | 8,051 | -3.762% |
| 2026-08-19 | 50.57 | 50.64 | 50.55 | 50.63 | +0.406% | 7,706 | -3.990% |
| 2026-08-18 | 50.45 | 50.46 | 50.39 | 50.43 | -0.168% | 10,028 | -3.600% |
| 2026-08-17 | 50.54 | 50.60 | 50.47 | 50.51 | -0.109% | 9,907 | -3.762% |
| 2026-08-14 | 50.64 | 50.67 | 50.50 | 50.56 | -0.089% | 18,316 | -3.866% |
| 2026-08-13 | 50.43 | 50.68 | 50.43 | 50.61 | +0.178% | 7,649 | -3.952% |
| 2026-08-12 | 50.58 | 50.62 | 50.45 | 50.52 | -0.040% | 95,902 | -3.781% |
| 2026-08-11 | 50.53 | 50.59 | 50.49 | 50.54 | -0.109% | 5,941 | -3.819% |
| 2026-08-10 | 50.67 | 50.67 | 50.59 | 50.59 | -0.089% | 6,722 | -3.923% |
| 2026-08-07 | 50.47 | 50.71 | 50.47 | 50.64 | +0.119% | 6,821 | -4.009% |
| 2026-08-06 | 50.47 | 50.67 | 50.47 | 50.58 | -0.187% | 11,238 | -3.895% |
| 2026-08-05 | 50.78 | 50.78 | 50.63 | 50.67 | +0.064% | 8,723 | -4.075% |
| 2026-08-04 | 50.56 | 50.64 | 50.56 | 50.64 | +0.372% | 6,277 | -4.014% |
| 2026-08-03 | 50.43 | 50.49 | 50.43 | 50.45 | -0.188% | 8,993 | -3.657% |
| 2026-07-31 | 50.56 | 50.60 | 50.52 | 50.55 | 0.000% | 17,595 | -3.838% |
| 2026-07-30 | 50.57 | 50.57 | 50.51 | 50.55 | -0.188% | 6,156 | -3.838% |
| 2026-07-29 | 50.65 | 50.73 | 50.60 | 50.65 | -0.207% | 15,178 | -4.018% |
| 2026-07-28 | 50.71 | 50.80 | 50.66 | 50.75 | +0.178% | 35,830 | -4.217% |
| 2026-07-27 | 50.93 | 50.93 | 50.66 | 50.66 | 0.000% | 10,883 | -4.047% |
| 2026-07-24 | 50.89 | 50.89 | 50.55 | 50.66 | +0.080% | 390,344 | -4.047% |
| 2026-07-23 | 50.85 | 50.85 | 50.56 | 50.62 | -0.374% | 15,132 | -3.969% |
| 2026-07-22 | 50.44 | 50.88 | 50.44 | 50.81 | -0.080% | 46,445 | -4.329% |
| 2026-07-21 | 50.50 | 50.93 | 50.50 | 50.85 | -0.020% | 27,767 | -4.405% |
| 2026-07-20 | 50.98 | 51.00 | 50.85 | 50.86 | -0.275% | 20,371 | -4.424% |
| 2026-07-17 | 51.01 | 51.01 | 50.99 | 51.00 | +0.059% | 5,237 | -4.686% |
| 2026-07-16 | 50.95 | 50.98 | 50.95 | 50.97 | +0.018% | 7,481 | -4.630% |
| 2026-07-15 | 50.88 | 51.00 | 50.88 | 50.96 | +0.109% | 11,988 | -4.613% |
| 2026-07-14 | 50.95 | 50.96 | 50.86 | 50.91 | +0.187% | 4,039 | -4.508% |
| 2026-07-13 | 50.92 | 50.95 | 50.81 | 50.81 | -0.265% | 6,002 | -4.330% |
| 2026-07-10 | 50.98 | 51.01 | 50.90 | 50.95 | -0.039% | 5,052 | -4.583% |
| 2026-07-09 | 50.96 | 51.03 | 50.89 | 50.97 | +0.103% | 10,403 | -4.621% |
| 2026-07-08 | 51.36 | 51.36 | 50.84 | 50.91 | -0.220% | 11,324 | -4.522% |
| 2026-07-07 | 51.06 | 51.11 | 51.02 | 51.02 | -0.283% | 7,524 | -4.733% |
| 2026-07-06 | 51.43 | 51.43 | 51.08 | 51.17 | +0.206% | 17,131 | -5.003% |
| 2026-07-02 | 50.87 | 51.12 | 50.87 | 51.06 | +0.059% | 9,582 | -4.808% |
| 2026-07-01 | 51.12 | 51.12 | 50.99 | 51.03 | -0.607% | 13,836 | -4.752% |
| 2026-06-30 | 51.70 | 51.70 | 51.34 | 51.35 | -0.016% | 22,580 | -5.330% |
| 2026-06-29 | 51.38 | 51.41 | 51.30 | 51.35 | +0.057% | 7,442 | -5.345% |
| 2026-06-26 | 50.95 | 51.37 | 50.95 | 51.33 | +0.021% | 8,262 | -5.292% |
| 2026-06-25 | 51.35 | 51.38 | 51.28 | 51.31 | +0.078% | 4,756 | -5.271% |
| 2026-06-24 | 51.30 | 51.31 | 51.25 | 51.27 | +0.221% | 9,884 | -5.197% |
| 2026-06-23 | 51.11 | 51.21 | 51.11 | 51.16 | +0.036% | 8,403 | -4.988% |
| 2026-06-22 | 51.17 | 51.19 | 51.09 | 51.14 | -0.111% | 11,640 | -4.953% |
| 2026-06-18 | 51.29 | 51.31 | 51.20 | 51.20 | +0.020% | 5,259 | -5.059% |
| 2026-06-17 | 51.26 | 51.36 | 51.16 | 51.19 | -0.098% | 8,308 | -5.040% |
| 2026-06-16 | 51.23 | 51.29 | 51.19 | 51.24 | +0.068% | 5,231 | -5.133% |
| 2026-06-15 | 51.22 | 51.24 | 51.17 | 51.20 | +0.323% | 11,644 | -5.068% |
| 2026-06-12 | 51.01 | 51.09 | 51.01 | 51.04 | +0.061% | 3,814 | -4.761% |
| 2026-06-11 | 50.44 | 51.03 | 50.44 | 51.01 | +0.283% | 7,597 | -4.703% |
| 2026-06-10 | 50.88 | 50.94 | 50.82 | 50.87 | -0.088% | 9,789 | -4.433% |
| 2026-06-09 | 50.92 | 50.97 | 50.88 | 50.91 | +0.059% | 5,621 | -4.518% |
| 2026-06-08 | 50.94 | 50.94 | 50.84 | 50.88 | -0.108% | 9,468 | -4.461% |
| 2026-06-05 | 51.35 | 51.35 | 50.84 | 50.94 | -0.147% | 10,206 | -4.565% |
| 2026-06-04 | 51.02 | 51.06 | 50.98 | 51.01 | +0.069% | 6,039 | -4.705% |
| 2026-06-03 | 51.39 | 51.39 | 50.97 | 50.98 | -0.200% | 6,069 | -4.640% |
| 2026-06-02 | 51.08 | 51.12 | 51.03 | 51.08 | +0.141% | 9,315 | -4.830% |
| 2026-06-01 | 50.87 | 51.05 | 50.87 | 51.01 | -0.593% | 4,394 | -4.696% |
| 2026-05-29 | 51.22 | 51.35 | 51.22 | 51.31 | +0.233% | 8,718 | -5.261% |
| 2026-05-28 | 51.15 | 51.28 | 51.15 | 51.19 | +0.055% | 18,278 | -5.040% |
| 2026-05-27 | 51.22 | 51.25 | 51.14 | 51.16 | -0.006% | 9,332 | -4.988% |
| 2026-05-26 | 51.22 | 51.22 | 51.13 | 51.16 | +0.343% | 4,274 | -4.994% |
| 2026-05-22 | 50.97 | 51.03 | 50.95 | 50.99 | +0.226% | 23,312 | -4.668% |
| 2026-05-21 | 50.78 | 51.10 | 50.72 | 50.88 | +0.204% | 46,805 | -4.452% |
| 2026-05-20 | 50.60 | 50.84 | 50.60 | 50.77 | +0.349% | 12,265 | -4.257% |
| 2026-05-19 | 50.82 | 50.96 | 50.58 | 50.59 | -0.433% | 19,216 | -3.923% |
| 2026-05-18 | 50.84 | 50.88 | 50.79 | 50.81 | +0.020% | 18,965 | -4.339% |
| 2026-05-15 | 51.44 | 51.44 | 50.80 | 50.80 | -0.615% | 7,551 | -4.320% |
| 2026-05-14 | 51.14 | 51.19 | 51.09 | 51.12 | +0.068% | 7,741 | -4.909% |
| 2026-05-13 | 51.13 | 51.13 | 51.00 | 51.09 | +0.039% | 8,977 | -4.845% |
| 2026-05-12 | 50.82 | 51.16 | 50.82 | 51.06 | -0.322% | 11,485 | -4.808% |
| 2026-05-11 | 51.29 | 51.29 | 51.15 | 51.23 | -0.039% | 89,096 | -5.114% |
| 2026-05-08 | 51.26 | 51.32 | 51.21 | 51.25 | +0.097% | 95,976 | -5.151% |
| 2026-05-07 | 51.28 | 51.33 | 51.17 | 51.20 | -0.126% | 12,227 | -5.059% |
| 2026-05-06 | 51.18 | 51.30 | 51.18 | 51.27 | +0.431% | 9,654 | -5.179% |
| 2026-05-05 | 51.18 | 51.18 | 51.03 | 51.05 | +0.010% | 26,673 | -4.770% |
| 2026-05-04 | 51.11 | 51.12 | 50.94 | 51.04 | -0.108% | 10,536 | -4.761% |
| 2026-05-01 | 50.68 | 51.20 | 50.68 | 51.09 | -0.400% | 7,179 | -4.863% |
| 2026-04-30 | 51.30 | 51.35 | 51.25 | 51.30 | +0.032% | 5,101 | -5.244% |
| 2026-04-29 | 51.35 | 51.35 | 51.21 | 51.28 | +0.124% | 48,913 | -5.213% |
| 2026-04-28 | 51.15 | 51.42 | 51.15 | 51.22 | -0.379% | 18,827 | -5.096% |
| 2026-04-27 | 51.12 | 51.50 | 51.12 | 51.41 | -0.039% | 4,142 | -5.456% |
| 2026-04-24 | 51.46 | 51.47 | 51.39 | 51.44 | +0.058% | 9,529 | -5.492% |
| 2026-04-23 | 51.43 | 51.48 | 51.40 | 51.41 | -0.078% | 9,741 | -5.437% |
| 2026-04-22 | 51.48 | 51.50 | 51.44 | 51.45 | +0.019% | 12,983 | -5.511% |
| 2026-04-21 | 51.57 | 51.57 | 51.40 | 51.44 | -0.155% | 5,483 | -5.492% |
| 2026-04-20 | 51.55 | 51.56 | 51.49 | 51.52 | +0.039% | 8,416 | -5.639% |
| 2026-04-17 | 51.54 | 51.54 | 51.47 | 51.49 | +0.330% | 2,303 | -5.602% |
| 2026-04-16 | 51.44 | 51.44 | 51.33 | 51.33 | -0.262% | 8,644 | -5.291% |
| 2026-04-15 | 51.35 | 51.46 | 51.31 | 51.46 | +0.214% | 11,987 | -5.538% |
| 2026-04-14 | 51.27 | 51.39 | 51.25 | 51.35 | +0.254% | 11,147 | -5.336% |
| 2026-04-13 | 51.12 | 51.22 | 51.07 | 51.22 | +0.059% | 23,539 | -5.096% |
| 2026-04-10 | 51.19 | 51.22 | 51.11 | 51.19 | +0.215% | 12,169 | -5.040% |
| 2026-04-09 | 51.15 | 51.18 | 51.06 | 51.08 | -0.020% | 13,318 | -4.836% |
| 2026-04-08 | 51.10 | 51.16 | 51.05 | 51.09 | +0.789% | 37,501 | -4.854% |
| 2026-04-07 | 50.80 | 50.80 | 50.66 | 50.69 | -0.045% | 18,618 | -4.103% |
| 2026-04-06 | 51.00 | 51.00 | 50.63 | 50.71 | +0.124% | 17,287 | -4.147% |
| 2026-04-02 | 50.51 | 50.65 | 50.48 | 50.65 | +0.129% | 18,791 | -4.028% |
| 2026-04-01 | 50.52 | 50.62 | 50.52 | 50.58 | -0.169% | 10,755 | -3.903% |
| 2026-03-31 | 50.54 | 50.67 | 50.54 | 50.67 | +0.476% | 19,333 | -4.066% |
| 2026-03-30 | 50.45 | 50.50 | 50.43 | 50.43 | +0.177% | 15,366 | -3.609% |
| 2026-03-27 | 50.46 | 50.51 | 50.32 | 50.34 | -0.532% | 22,287 | -3.438% |
| 2026-03-26 | 50.70 | 50.74 | 50.58 | 50.61 | -0.423% | 4,763 | -3.952% |
| 2026-03-25 | 50.75 | 50.84 | 50.74 | 50.83 | +0.360% | 1,697 | -4.358% |
| 2026-03-24 | 50.56 | 50.72 | 50.56 | 50.64 | +0.045% | 8,486 | -4.014% |
| 2026-03-23 | 50.73 | 50.75 | 50.58 | 50.62 | -0.010% | 9,502 | -3.971% |
| 2026-03-20 | 50.94 | 50.94 | 50.63 | 50.63 | -0.930% | 6,309 | -3.980% |
| 2026-03-19 | 50.78 | 51.11 | 50.78 | 51.10 | -0.076% | 13,407 | -4.873% |
| 2026-03-18 | 51.28 | 51.29 | 51.14 | 51.14 | -0.207% | 3,935 | -4.945% |
| 2026-03-17 | 51.04 | 51.31 | 51.04 | 51.24 | +0.343% | 8,840 | -5.142% |
| 2026-03-16 | 51.13 | 51.22 | 51.06 | 51.07 | +0.137% | 7,343 | -4.817% |
| 2026-03-13 | 50.93 | 51.11 | 50.93 | 51.00 | -0.468% | 18,865 | -4.686% |
| 2026-03-12 | 51.32 | 51.37 | 51.08 | 51.24 | -0.253% | 17,965 | -5.133% |
| 2026-03-11 | 51.51 | 51.51 | 51.32 | 51.37 | -0.214% | 8,475 | -5.373% |
| 2026-03-10 | 51.53 | 51.62 | 51.47 | 51.48 | +0.312% | 8,585 | -5.575% |
| 2026-03-09 | 51.60 | 51.60 | 51.12 | 51.32 | -0.313% | 40,681 | -5.281% |
| 2026-03-06 | 51.43 | 51.55 | 51.40 | 51.48 | -0.211% | 22,859 | -5.577% |
| 2026-03-05 | 51.64 | 51.70 | 51.54 | 51.59 | -0.213% | 32,602 | -5.776% |
| 2026-03-04 | 51.51 | 51.74 | 51.51 | 51.70 | +0.310% | 8,242 | -5.977% |
| 2026-03-03 | 51.61 | 51.65 | 51.53 | 51.54 | -0.396% | 7,128 | -5.685% |
| 2026-03-02 | 51.94 | 51.94 | 51.67 | 51.74 | -0.919% | 15,471 | -6.059% |
| 2026-02-27 | 52.44 | 52.44 | 52.20 | 52.23 | -0.028% | 10,497 | -6.922% |
| 2026-02-26 | 52.33 | 52.33 | 52.23 | 52.24 | -0.077% | 17,468 | -6.949% |
| 2026-02-25 | 52.30 | 52.33 | 52.24 | 52.28 | -0.038% | 10,556 | -7.020% |
| 2026-02-24 | 52.26 | 52.31 | 52.24 | 52.30 | +0.038% | 11,742 | -7.055% |
| 2026-02-23 | 52.30 | 52.34 | 52.28 | 52.28 | +0.115% | 4,406 | -7.020% |
| 2026-02-20 | 52.60 | 52.60 | 52.20 | 52.22 | -0.096% | 12,490 | -6.913% |
| 2026-02-19 | 51.79 | 52.29 | 51.79 | 52.27 | +0.192% | 25,443 | -7.002% |
| 2026-02-18 | 52.17 | 52.21 | 52.16 | 52.17 | +0.019% | 7,948 | -6.824% |
| 2026-02-17 | 52.19 | 52.19 | 52.13 | 52.16 | +0.115% | 13,558 | -6.806% |
| 2026-02-13 | 52.05 | 52.12 | 52.05 | 52.10 | +0.163% | 9,670 | -6.699% |
| 2026-02-12 | 52.02 | 52.05 | 51.96 | 52.02 | +0.289% | 15,450 | -6.546% |
| 2026-02-11 | 51.87 | 51.90 | 51.84 | 51.87 | -0.039% | 4,147 | -6.276% |
| 2026-02-10 | 51.86 | 51.91 | 51.85 | 51.88 | +0.203% | 13,336 | -6.312% |
| 2026-02-09 | 51.85 | 51.85 | 51.72 | 51.78 | +0.058% | 12,751 | -6.122% |
| 2026-02-06 | 51.67 | 51.75 | 51.63 | 51.75 | +0.155% | 9,807 | -6.068% |
| 2026-02-05 | 51.48 | 51.71 | 51.48 | 51.67 | +0.019% | 26,062 | -5.922% |
| 2026-02-04 | 51.75 | 51.75 | 51.61 | 51.66 | +0.046% | 7,760 | -5.904% |
| 2026-02-03 | 51.65 | 51.67 | 51.61 | 51.64 | -0.007% | 5,338 | -5.861% |
| 2026-02-02 | 51.44 | 51.66 | 51.44 | 51.64 | -0.520% | 5,918 | -5.868% |
| 2026-01-30 | 51.58 | 52.32 | 51.58 | 51.91 | -0.058% | 7,680 | -6.357% |
| 2026-01-29 | 51.85 | 51.95 | 51.85 | 51.94 | +0.135% | 12,202 | -6.411% |
| 2026-01-28 | 51.88 | 51.90 | 51.85 | 51.87 | -0.106% | 5,891 | -6.285% |
| 2026-01-27 | 52.28 | 52.28 | 51.91 | 51.92 | +0.039% | 41,018 | -6.384% |
| 2026-01-26 | 51.91 | 51.95 | 51.91 | 51.91 | -0.010% | 5,570 | -6.348% |
| 2026-01-23 | 51.63 | 51.91 | 51.63 | 51.91 | +0.183% | 10,458 | -6.357% |
| 2026-01-22 | 51.80 | 51.86 | 51.76 | 51.81 | +0.126% | 8,940 | -6.185% |
| 2026-01-21 | 51.70 | 51.77 | 51.64 | 51.75 | +0.369% | 15,464 | -6.068% |
| 2026-01-20 | 51.75 | 51.79 | 51.55 | 51.56 | -0.655% | 50,009 | -5.721% |
| 2026-01-16 | 51.93 | 51.93 | 51.85 | 51.90 | +0.029% | 16,890 | -6.339% |
| 2026-01-15 | 51.85 | 51.91 | 51.85 | 51.88 | +0.164% | 6,253 | -6.312% |
| 2026-01-14 | 52.00 | 52.00 | 51.79 | 51.80 | -0.035% | 25,014 | -6.158% |
| 2026-01-13 | 51.77 | 51.84 | 51.75 | 51.82 | +0.131% | 12,947 | -6.191% |
| 2026-01-12 | 51.67 | 51.77 | 51.67 | 51.75 | +0.010% | 8,713 | -6.068% |
| 2026-01-09 | 51.67 | 51.79 | 51.67 | 51.74 | +0.106% | 11,888 | -6.059% |
| 2026-01-08 | 51.70 | 51.72 | 51.63 | 51.69 | -0.069% | 8,155 | -5.959% |
| 2026-01-07 | 52.00 | 52.00 | 51.63 | 51.73 | +0.214% | 206,827 | -6.023% |
| 2026-01-06 | 51.85 | 51.85 | 51.61 | 51.62 | -0.027% | 11,032 | -5.822% |
| 2026-01-05 | 51.83 | 51.83 | 51.63 | 51.63 | +0.075% | 5,055 | -5.847% |
| 2026-01-02 | 51.60 | 51.67 | 51.54 | 51.59 | +0.155% | 12,774 | -5.776% |
| 2025-12-31 | 51.90 | 51.90 | 51.48 | 51.51 | -0.425% | 28,233 | -5.630% |
| 2025-12-30 | 52.04 | 52.04 | 51.73 | 51.73 | +0.019% | 22,757 | -6.031% |
| 2025-12-29 | 51.84 | 51.96 | 51.72 | 51.72 | +0.077% | 23,666 | -6.013% |
| 2025-12-26 | 51.81 | 51.89 | 51.68 | 51.68 | -0.174% | 17,113 | -5.940% |
| 2025-12-24 | 51.86 | 51.86 | 51.74 | 51.77 | +0.155% | 7,135 | -6.104% |
| 2025-12-23 | 51.67 | 51.77 | 51.67 | 51.69 | +0.097% | 5,508 | -5.959% |
| 2025-12-22 | 51.70 | 51.80 | 51.64 | 51.64 | -0.135% | 18,967 | -5.868% |
| 2025-12-19 | 51.68 | 51.78 | 51.68 | 51.71 | +0.271% | 4,991 | -5.995% |
| 2025-12-18 | 51.76 | 51.76 | 51.57 | 51.57 | -0.213% | 14,948 | -5.740% |
| 2025-12-17 | 51.70 | 51.70 | 51.59 | 51.68 | +0.077% | 34,319 | -5.940% |
| 2025-12-16 | 51.81 | 51.81 | 51.60 | 51.64 | +0.093% | 6,036 | -5.868% |
| 2025-12-15 | 51.67 | 51.67 | 51.57 | 51.59 | -0.029% | 3,584 | -5.780% |
| 2025-12-12 | 51.61 | 51.64 | 51.57 | 51.61 | -0.141% | 8,091 | -5.807% |
| 2025-12-11 | 51.71 | 51.72 | 51.66 | 51.68 | +0.194% | 7,083 | -5.940% |
| 2025-12-10 | 51.61 | 51.69 | 51.49 | 51.58 | +0.136% | 10,233 | -5.758% |
| 2025-12-09 | 51.63 | 51.68 | 51.51 | 51.51 | -0.232% | 10,181 | -5.630% |
| 2025-12-08 | 51.65 | 51.65 | 51.55 | 51.63 | +0.155% | 4,974 | -5.849% |
| 2025-12-05 | 51.66 | 51.73 | 51.55 | 51.55 | -0.228% | 30,642 | -5.703% |
| 2025-12-04 | 51.65 | 51.70 | 51.64 | 51.67 | -0.023% | 5,124 | -5.919% |
| 2025-12-03 | 51.95 | 51.95 | 51.62 | 51.68 | +0.039% | 9,349 | -5.940% |
| 2025-12-02 | 51.62 | 51.69 | 51.58 | 51.66 | +0.068% | 10,042 | -5.904% |
| 2025-12-01 | 51.65 | 51.65 | 51.60 | 51.63 | -0.641% | 5,561 | -5.840% |
| 2025-11-28 | 51.96 | 52.07 | 51.96 | 51.96 | +0.266% | 3,397 | -6.443% |
| 2025-11-26 | 51.79 | 51.95 | 51.79 | 51.82 | +0.193% | 19,741 | -6.195% |
| 2025-11-25 | 51.24 | 51.76 | 51.24 | 51.72 | +0.157% | 6,433 | -6.014% |
| 2025-11-24 | 51.92 | 51.92 | 51.56 | 51.64 | +0.183% | 7,038 | -5.866% |
| 2025-11-21 | 51.60 | 51.60 | 51.50 | 51.55 | +0.034% | 5,188 | -5.694% |
| 2025-11-20 | 51.58 | 51.58 | 51.50 | 51.53 | +0.112% | 10,820 | -5.662% |
| 2025-11-19 | 51.50 | 51.57 | 51.46 | 51.47 | -0.058% | 4,082 | -5.557% |
| 2025-11-18 | 51.95 | 51.95 | 51.48 | 51.50 | -0.252% | 11,864 | -5.612% |
| 2025-11-17 | 51.57 | 51.84 | 51.57 | 51.63 | -0.131% | 9,825 | -5.849% |
| 2025-11-14 | 51.66 | 51.78 | 51.56 | 51.70 | +0.228% | 11,683 | -5.972% |
| 2025-11-13 | 52.13 | 52.13 | 51.58 | 51.58 | -0.290% | 12,173 | -5.758% |
| 2025-11-12 | 51.84 | 51.88 | 51.72 | 51.73 | -0.058% | 34,841 | -6.031% |
| 2025-11-11 | 51.82 | 51.84 | 51.68 | 51.76 | +0.159% | 5,070 | -6.086% |
| 2025-11-10 | 51.72 | 51.75 | 51.61 | 51.68 | +0.087% | 13,953 | -5.937% |
| 2025-11-07 | 51.64 | 51.68 | 51.58 | 51.63 | -0.091% | 5,083 | -5.855% |
| 2025-11-06 | 51.70 | 51.77 | 51.59 | 51.68 | +0.291% | 13,872 | -5.940% |
| 2025-11-05 | 51.73 | 51.76 | 51.53 | 51.53 | -0.319% | 15,607 | -5.667% |
| 2025-11-04 | 51.81 | 51.81 | 51.69 | 51.70 | -0.222% | 7,538 | -5.968% |
| 2025-11-03 | 51.75 | 51.84 | 51.70 | 51.81 | -0.403% | 7,281 | -6.177% |
| 2025-10-31 | 52.04 | 52.12 | 51.97 | 52.02 | -0.077% | 12,069 | -6.555% |
| 2025-10-30 | 52.16 | 52.16 | 52.06 | 52.06 | -0.211% | 4,157 | -6.627% |
| 2025-10-29 | 52.16 | 52.32 | 52.10 | 52.17 | -0.077% | 21,993 | -6.824% |
| 2025-10-28 | 52.13 | 52.29 | 52.13 | 52.21 | -0.057% | 6,396 | -6.895% |
| 2025-10-27 | 52.14 | 52.24 | 52.09 | 52.24 | +0.307% | 3,997 | -6.949% |
| 2025-10-24 | 52.21 | 52.21 | 52.00 | 52.08 | +0.144% | 21,877 | -6.663% |
| 2025-10-23 | 52.17 | 52.17 | 51.92 | 52.01 | 0.000% | 7,325 | -6.528% |
| 2025-10-22 | 51.98 | 52.06 | 51.98 | 52.01 | +0.019% | 6,644 | -6.528% |
| 2025-10-21 | 51.92 | 52.05 | 51.92 | 51.99 | +0.106% | 9,130 | -6.510% |
| 2025-10-20 | 51.71 | 51.94 | 51.71 | 51.94 | +0.193% | 1,596 | -6.411% |
| 2025-10-17 | 51.79 | 51.85 | 51.74 | 51.84 | -0.048% | 2,703 | -6.231% |
| 2025-10-16 | 51.66 | 51.92 | 51.66 | 51.87 | +0.087% | 6,864 | -6.276% |
| 2025-10-15 | 51.76 | 51.86 | 51.70 | 51.82 | +0.407% | 31,277 | -6.195% |
| 2025-10-14 | 51.48 | 51.69 | 51.48 | 51.61 | +0.039% | 4,567 | -5.813% |
| 2025-10-13 | 51.33 | 51.62 | 51.33 | 51.59 | 0.000% | 3,120 | -5.776% |
| 2025-10-10 | 51.70 | 51.85 | 51.59 | 51.59 | +0.214% | 2,660 | -5.776% |
| 2025-10-09 | 52.12 | 52.12 | 51.48 | 51.48 | -0.368% | 82,572 | -5.575% |
| 2025-10-08 | 51.52 | 51.81 | 51.52 | 51.67 | 0.000% | 27,804 | -5.922% |
| 2025-10-07 | 51.55 | 51.80 | 51.55 | 51.67 | +0.058% | 30,900 | -5.922% |
| 2025-10-06 | 52.13 | 52.13 | 51.62 | 51.64 | -0.077% | 7,359 | -5.868% |
| 2025-10-03 | 52.12 | 52.12 | 51.64 | 51.68 | +0.039% | 9,474 | -5.940% |
| 2025-10-02 | 51.62 | 51.79 | 51.62 | 51.66 | +0.077% | 212,297 | -5.904% |
| 2025-10-01 | 51.73 | 51.74 | 51.60 | 51.62 | -0.347% | 52,809 | -5.831% |
| 2025-09-30 | 51.87 | 51.93 | 51.80 | 51.80 | -0.077% | 11,245 | -6.158% |
| 2025-09-29 | 51.96 | 51.96 | 51.83 | 51.84 | -0.017% | 3,350 | -6.231% |
| 2025-09-26 | 51.74 | 51.85 | 51.74 | 51.85 | +0.094% | 2,252 | -6.247% |
| 2025-09-25 | 51.75 | 51.85 | 51.73 | 51.80 | -0.145% | 4,523 | -6.158% |
| 2025-09-24 | 51.95 | 51.97 | 51.83 | 51.88 | -0.189% | 3,568 | -6.294% |
| 2025-09-23 | 51.91 | 52.00 | 51.86 | 51.97 | +0.180% | 3,459 | -6.471% |
| 2025-09-22 | 51.96 | 51.96 | 51.82 | 51.88 | +0.058% | 14,390 | -6.303% |
| 2025-09-19 | 51.84 | 51.97 | 51.82 | 51.85 | -0.048% | 17,688 | -6.249% |
| 2025-09-18 | 51.80 | 51.96 | 51.77 | 51.88 | +0.058% | 8,060 | -6.294% |
| 2025-09-17 | 51.90 | 51.94 | 51.76 | 51.84 | +0.058% | 36,536 | -6.240% |
| 2025-09-16 | 51.85 | 51.88 | 51.74 | 51.81 | +0.109% | 5,195 | -6.185% |
| 2025-09-15 | 51.79 | 51.83 | 51.75 | 51.76 | +0.276% | 3,381 | -6.083% |
| 2025-09-12 | 51.60 | 51.69 | 51.57 | 51.62 | +0.050% | 3,135 | -5.824% |
| 2025-09-11 | 51.46 | 51.64 | 51.46 | 51.59 | +0.233% | 3,810 | -5.777% |
| 2025-09-10 | 51.78 | 51.78 | 51.41 | 51.47 | +0.273% | 57,597 | -5.557% |
| 2025-09-09 | 51.28 | 51.40 | 51.26 | 51.33 | -0.048% | 7,796 | -5.300% |
| 2025-09-08 | 51.37 | 51.40 | 51.22 | 51.35 | +0.232% | 113,703 | -5.345% |
| 2025-09-05 | 50.95 | 51.28 | 50.95 | 51.24 | +0.305% | 7,878 | -5.125% |
| 2025-09-04 | 51.34 | 51.34 | 50.90 | 51.08 | +0.137% | 5,744 | -4.836% |
| 2025-09-03 | 51.28 | 51.28 | 50.84 | 51.01 | +0.216% | 3,020 | -4.705% |
| 2025-09-02 | 50.63 | 50.90 | 50.63 | 50.90 | -0.664% | 11,347 | -4.499% |
| 2025-08-29 | 51.26 | 51.26 | 51.04 | 51.24 | +0.353% | 11,355 | -5.133% |
| 2025-08-28 | 51.12 | 51.29 | 51.03 | 51.06 | -0.078% | 56,267 | -4.798% |
| 2025-08-27 | 51.04 | 51.24 | 51.04 | 51.10 | +0.039% | 8,051 | -4.873% |
| 2025-08-26 | 51.15 | 51.21 | 51.08 | 51.08 | -0.244% | 5,142 | -4.836% |
| 2025-08-25 | 51.11 | 51.30 | 51.10 | 51.20 | +0.225% | 3,893 | -5.068% |
| 2025-08-22 | 50.98 | 51.12 | 50.98 | 51.09 | +0.147% | 5,407 | -4.854% |
| 2025-08-21 | 50.97 | 51.10 | 50.92 | 51.02 | -0.004% | 17,899 | -4.714% |
| 2025-08-20 | 51.01 | 51.18 | 51.00 | 51.02 | +0.037% | 5,658 | -4.718% |
| 2025-08-19 | 51.09 | 51.14 | 51.00 | 51.00 | -0.051% | 28,009 | -4.683% |
| 2025-08-18 | 51.08 | 51.12 | 50.96 | 51.02 | +0.108% | 13,287 | -4.731% |
| 2025-08-15 | 51.03 | 51.03 | 50.95 | 50.97 | -0.072% | 15,685 | -4.628% |
| 2025-08-14 | 51.02 | 51.21 | 50.90 | 51.01 | +0.011% | 46,064 | -4.697% |
| 2025-08-13 | 51.06 | 51.08 | 50.97 | 51.00 | +0.059% | 149,049 | -4.686% |
| 2025-08-12 | 50.99 | 51.37 | 50.93 | 50.97 | -0.137% | 135,418 | -4.630% |
| 2025-08-11 | 51.12 | 51.13 | 51.01 | 51.04 | +0.118% | 7,975 | -4.761% |
| 2025-08-08 | 50.98 | 51.05 | 50.89 | 50.98 | +0.079% | 4,211 | -4.649% |
| 2025-08-07 | 50.99 | 51.08 | 50.93 | 50.94 | +0.042% | 7,383 | -4.574% |
| 2025-08-06 | 50.99 | 51.02 | 50.83 | 50.92 | -0.013% | 22,734 | -4.534% |
| 2025-08-05 | 51.20 | 51.20 | 50.84 | 50.92 | +0.118% | 102,373 | -4.546% |
| 2025-08-04 | 50.86 | 50.93 | 50.78 | 50.87 | +0.020% | 4,492 | -4.433% |
| 2025-08-01 | 50.74 | 50.91 | 50.74 | 50.85 | -0.323% | 5,061 | -4.415% |
| 2025-07-31 | 51.00 | 51.06 | 50.95 | 51.02 | +0.137% | 3,453 | -4.724% |
| 2025-07-30 | 51.02 | 51.02 | 50.87 | 50.95 | -0.069% | 3,634 | -4.593% |
| 2025-07-29 | 50.97 | 51.07 | 50.88 | 50.98 | +0.069% | 5,277 | -4.658% |
| 2025-07-28 | 50.94 | 50.96 | 50.80 | 50.95 | +0.167% | 9,301 | -4.593% |
| 2025-07-25 | 50.78 | 50.92 | 50.78 | 50.87 | +0.079% | 3,353 | -4.433% |
| 2025-07-24 | 50.76 | 50.90 | 50.68 | 50.83 | +0.068% | 6,761 | -4.358% |
| 2025-07-23 | 50.80 | 50.89 | 50.74 | 50.79 | +0.103% | 45,132 | -4.293% |
| 2025-07-22 | 50.62 | 50.88 | 50.62 | 50.74 | -0.053% | 4,291 | -4.194% |
| 2025-07-21 | 50.77 | 50.77 | 50.69 | 50.77 | +0.069% | 3,705 | -4.245% |
| 2025-07-18 | 50.67 | 50.75 | 50.63 | 50.73 | +0.227% | 11,109 | -4.179% |
| 2025-07-17 | 50.48 | 50.66 | 50.48 | 50.62 | -0.039% | 5,840 | -3.961% |
| 2025-07-16 | 50.64 | 50.69 | 50.58 | 50.63 | -0.059% | 6,387 | -3.999% |
| 2025-07-15 | 50.77 | 50.77 | 50.63 | 50.66 | -0.088% | 5,251 | -4.056% |
| 2025-07-14 | 50.53 | 50.79 | 50.53 | 50.71 | -0.040% | 4,091 | -4.141% |
| 2025-07-11 | 50.85 | 50.85 | 50.70 | 50.73 | -0.275% | 7,969 | -4.179% |
| 2025-07-10 | 50.93 | 50.95 | 50.77 | 50.87 | +0.089% | 5,853 | -4.443% |
| 2025-07-09 | 50.90 | 50.91 | 50.73 | 50.83 | +0.197% | 6,321 | -4.358% |
| 2025-07-08 | 50.73 | 50.81 | 50.73 | 50.73 | +0.050% | 3,478 | -4.170% |
| 2025-07-07 | 51.19 | 51.19 | 50.68 | 50.70 | -0.207% | 12,210 | -4.122% |
| 2025-07-03 | 51.14 | 51.14 | 50.80 | 50.81 | +0.010% | 4,427 | -4.321% |
| 2025-07-02 | 50.84 | 50.85 | 50.67 | 50.80 | -0.023% | 8,340 | -4.311% |
| 2025-07-01 | 50.73 | 50.88 | 50.73 | 50.81 | -0.309% | 59,796 | -4.333% |
| 2025-06-30 | 50.63 | 51.06 | 50.63 | 50.97 | +0.393% | 50,102 | -4.629% |
| 2025-06-27 | 50.76 | 50.86 | 50.76 | 50.77 | +0.030% | 10,266 | -4.254% |
| 2025-06-26 | 50.66 | 50.83 | 50.66 | 50.76 | +0.118% | 6,978 | -4.226% |
| 2025-06-25 | 50.66 | 50.70 | 50.66 | 50.70 | +0.069% | 1,889 | -4.113% |
| 2025-06-24 | 50.61 | 50.72 | 50.58 | 50.66 | +0.119% | 13,342 | -4.047% |
| 2025-06-23 | 50.64 | 50.64 | 50.52 | 50.60 | +0.208% | 3,336 | -3.933% |
| 2025-06-20 | 50.36 | 50.52 | 50.36 | 50.49 | +0.079% | 2,744 | -3.733% |
| 2025-06-18 | 50.48 | 50.55 | 50.41 | 50.45 | -0.030% | 3,358 | -3.657% |
| 2025-06-17 | 50.40 | 50.51 | 50.37 | 50.47 | +0.208% | 3,203 | -3.685% |
| 2025-06-16 | 50.44 | 50.44 | 50.34 | 50.37 | +0.086% | 1,751 | -3.485% |
| 2025-06-13 | 50.44 | 50.44 | 50.32 | 50.32 | -0.294% | 2,390 | -3.401% |
| 2025-06-12 | 50.43 | 50.47 | 50.43 | 50.47 | +0.139% | 3,131 | -3.685% |
| 2025-06-11 | 50.37 | 50.40 | 50.36 | 50.40 | +0.199% | 2,250 | -3.552% |
| 2025-06-10 | 50.34 | 50.35 | 50.24 | 50.30 | +0.060% | 4,086 | -3.360% |
| 2025-06-09 | 50.24 | 50.32 | 50.18 | 50.27 | +0.169% | 5,950 | -3.302% |
| 2025-06-06 | 50.25 | 50.25 | 50.19 | 50.19 | -0.139% | 2,866 | -3.138% |
| 2025-06-05 | 50.29 | 50.31 | 50.21 | 50.26 | +0.080% | 7,475 | -3.273% |
| 2025-06-04 | 50.34 | 50.34 | 50.14 | 50.22 | +0.508% | 4,820 | -3.196% |
| 2025-06-03 | 50.04 | 50.06 | 49.96 | 49.96 | -0.029% | 3,163 | -2.704% |
| 2025-06-02 | 49.93 | 49.99 | 49.91 | 49.98 | -0.566% | 8,630 | -2.732% |
| 2025-05-30 | 50.16 | 50.26 | 50.15 | 50.26 | +0.120% | 3,636 | -3.283% |
| 2025-05-29 | 49.94 | 50.20 | 49.94 | 50.20 | +0.247% | 6,545 | -3.167% |
| 2025-05-28 | 50.12 | 50.13 | 50.05 | 50.08 | +0.033% | 7,443 | -2.929% |
| 2025-05-27 | 50.01 | 50.07 | 49.96 | 50.06 | +0.391% | 21,700 | -2.897% |
| 2025-05-23 | 50.19 | 50.19 | 49.80 | 49.87 | +0.010% | 7,139 | -2.517% |
| 2025-05-22 | 49.75 | 49.90 | 49.62 | 49.86 | +0.000% | 9,902 | -2.507% |
| 2025-05-21 | 49.94 | 50.02 | 49.86 | 49.86 | -0.358% | 9,026 | -2.507% |
| 2025-05-20 | 50.11 | 50.11 | 50.02 | 50.04 | -0.079% | 3,956 | -2.856% |
| 2025-05-19 | 50.02 | 50.08 | 50.02 | 50.08 | -0.092% | 2,730 | -2.933% |
| 2025-05-16 | 50.09 | 50.17 | 50.09 | 50.13 | +0.210% | 4,131 | -3.022% |
| 2025-05-15 | 49.92 | 50.03 | 49.92 | 50.02 | +0.140% | 3,402 | -2.819% |
| 2025-05-14 | 50.03 | 50.03 | 49.94 | 49.95 | -0.040% | 3,583 | -2.683% |
| 2025-05-13 | 50.00 | 50.02 | 49.92 | 49.97 | +0.158% | 4,360 | -2.722% |
| 2025-05-12 | 49.84 | 49.96 | 49.84 | 49.89 | +0.223% | 31,697 | -2.568% |
| 2025-05-09 | 49.57 | 49.82 | 49.57 | 49.78 | +0.151% | 7,524 | -2.350% |
| 2025-05-08 | 49.51 | 49.73 | 49.51 | 49.70 | +0.030% | 2,447 | -2.202% |
| 2025-05-07 | 49.70 | 49.73 | 49.63 | 49.69 | +0.307% | 16,271 | -2.173% |
| 2025-05-06 | 49.50 | 49.61 | 49.45 | 49.54 | +0.037% | 4,644 | -1.874% |
| 2025-05-05 | 49.87 | 49.87 | 49.47 | 49.52 | +0.099% | 3,329 | -1.838% |
| 2025-05-02 | 49.51 | 49.53 | 49.47 | 49.47 | -0.089% | 5,678 | -1.741% |
| 2025-05-01 | 49.55 | 49.59 | 49.46 | 49.52 | -0.592% | 2,447 | -1.828% |
| 2025-04-30 | 49.83 | 49.83 | 49.79 | 49.81 | -0.100% | 2,387 | -2.409% |
| 2025-04-29 | 49.88 | 49.89 | 49.84 | 49.86 | +0.040% | 2,788 | -2.507% |
| 2025-04-28 | 49.84 | 49.87 | 49.74 | 49.84 | +0.080% | 5,448 | -2.468% |
| 2025-04-25 | 49.72 | 49.80 | 49.68 | 49.80 | +0.362% | 5,494 | -2.390% |
| 2025-04-24 | 49.55 | 49.67 | 49.53 | 49.62 | +0.283% | 8,923 | -2.036% |
| 2025-04-23 | 49.51 | 49.63 | 49.35 | 49.48 | +0.631% | 9,697 | -1.758% |
| 2025-04-22 | 49.13 | 49.18 | 49.07 | 49.17 | +0.175% | 3,427 | -1.139% |
| 2025-04-21 | 49.25 | 49.25 | 49.02 | 49.08 | -0.154% | 8,999 | -0.966% |
| 2025-04-17 | 49.24 | 49.25 | 49.07 | 49.16 | +0.112% | 3,315 | -1.119% |
| 2025-04-16 | 48.94 | 49.19 | 48.94 | 49.10 | +0.184% | 4,268 | -1.008% |
| 2025-04-15 | 49.08 | 49.22 | 48.94 | 49.02 | -0.210% | 17,612 | -0.826% |
| 2025-04-14 | 49.15 | 49.15 | 48.98 | 49.12 | 0.000% | 8,668 | -1.034% |