PSK
State Street SPDR ICE Preferred Securities ETF
stockNYSEETF
Market OpenOct 5, 2026 11:16:49 AM EDT
28.22USD-0.494%(-0.14)62,680
28.18Bid28.25Ask0.07SpreadPSK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 28.33 | 28.33 | 28.22 | 28.22 | -0.494% | 62,680 | 0.000% |
| 2026-10-02 | 28.45 | 28.63 | 28.29 | 28.36 | -0.246% | 167,761 | -0.494% |
| 2026-10-01 | 28.13 | 28.44 | 28.00 | 28.43 | +0.318% | 355,154 | -0.739% |
| 2026-09-30 | 28.49 | 28.49 | 28.22 | 28.34 | -0.281% | 198,652 | -0.423% |
| 2026-09-29 | 28.55 | 28.57 | 28.32 | 28.42 | -0.420% | 144,138 | -0.704% |
| 2026-09-28 | 28.68 | 28.68 | 28.54 | 28.54 | -0.799% | 168,232 | -1.121% |
| 2026-09-25 | 28.81 | 28.82 | 28.66 | 28.77 | -0.122% | 96,544 | -1.912% |
| 2026-09-24 | 28.88 | 28.90 | 28.77 | 28.80 | -0.260% | 144,219 | -2.031% |
| 2026-09-23 | 29.10 | 29.10 | 28.80 | 28.88 | -0.790% | 136,210 | -2.285% |
| 2026-09-22 | 29.18 | 29.29 | 29.03 | 29.11 | -0.376% | 165,897 | -3.057% |
| 2026-09-21 | 29.17 | 29.29 | 29.15 | 29.22 | +0.240% | 333,384 | -3.422% |
| 2026-09-18 | 29.19 | 29.19 | 29.12 | 29.15 | -0.376% | 94,832 | -3.190% |
| 2026-09-17 | 29.28 | 29.28 | 29.19 | 29.26 | +0.515% | 145,046 | -3.554% |
| 2026-09-16 | 28.96 | 29.21 | 28.95 | 29.11 | +0.622% | 175,279 | -3.057% |
| 2026-09-15 | 28.91 | 29.01 | 28.78 | 28.93 | -0.276% | 261,720 | -2.454% |
| 2026-09-14 | 29.01 | 29.14 | 29.00 | 29.01 | -0.206% | 94,986 | -2.723% |
| 2026-09-11 | 29.11 | 29.17 | 29.07 | 29.07 | +0.138% | 70,287 | -2.924% |
| 2026-09-10 | 29.16 | 29.16 | 28.99 | 29.03 | -0.650% | 85,081 | -2.790% |
| 2026-09-09 | 29.32 | 29.44 | 29.18 | 29.22 | -0.443% | 119,227 | -3.422% |
| 2026-09-08 | 29.35 | 29.41 | 29.32 | 29.35 | +0.002% | 77,803 | -3.850% |
| 2026-09-04 | 29.37 | 29.41 | 29.32 | 29.35 | -0.104% | 76,735 | -3.848% |
| 2026-09-03 | 29.43 | 29.51 | 29.34 | 29.38 | -0.102% | 108,560 | -3.948% |
| 2026-09-02 | 29.40 | 29.41 | 29.34 | 29.41 | +0.034% | 135,178 | -4.046% |
| 2026-09-01 | 29.50 | 29.51 | 29.33 | 29.40 | -0.776% | 132,483 | -4.014% |
| 2026-08-31 | 29.69 | 29.74 | 29.57 | 29.63 | -0.403% | 82,507 | -4.759% |
| 2026-08-28 | 29.81 | 29.88 | 29.75 | 29.75 | -0.302% | 70,234 | -5.143% |
| 2026-08-27 | 29.88 | 29.88 | 29.80 | 29.84 | +0.067% | 104,538 | -5.429% |
| 2026-08-26 | 29.88 | 29.93 | 29.81 | 29.82 | -0.201% | 56,914 | -5.366% |
| 2026-08-25 | 29.80 | 29.92 | 29.80 | 29.88 | +0.437% | 96,263 | -5.556% |
| 2026-08-24 | 29.60 | 29.76 | 29.59 | 29.75 | +0.541% | 151,202 | -5.143% |
| 2026-08-21 | 29.70 | 29.71 | 29.59 | 29.59 | -0.437% | 245,353 | -4.630% |
| 2026-08-20 | 29.76 | 29.76 | 29.66 | 29.72 | -0.335% | 188,953 | -5.047% |
| 2026-08-19 | 29.66 | 29.82 | 29.66 | 29.82 | +0.982% | 95,293 | -5.366% |
| 2026-08-18 | 29.65 | 29.77 | 29.53 | 29.53 | -0.539% | 165,854 | -4.436% |
| 2026-08-17 | 29.80 | 29.84 | 29.68 | 29.69 | -0.503% | 76,438 | -4.951% |
| 2026-08-14 | 29.83 | 29.90 | 29.83 | 29.84 | -0.217% | 51,870 | -5.429% |
| 2026-08-13 | 29.89 | 29.95 | 29.86 | 29.91 | +0.319% | 105,807 | -5.635% |
| 2026-08-12 | 29.83 | 29.88 | 29.80 | 29.81 | -0.067% | 301,767 | -5.334% |
| 2026-08-11 | 29.83 | 29.86 | 29.78 | 29.83 | +0.034% | 212,446 | -5.397% |
| 2026-08-10 | 29.99 | 29.99 | 29.79 | 29.82 | -0.501% | 94,979 | -5.366% |
| 2026-08-07 | 30.00 | 30.00 | 29.92 | 29.97 | +0.234% | 88,862 | -5.839% |
| 2026-08-06 | 30.09 | 30.17 | 29.90 | 29.90 | -0.466% | 87,973 | -5.619% |
| 2026-08-05 | 30.11 | 30.14 | 30.03 | 30.04 | -0.299% | 187,902 | -6.059% |
| 2026-08-04 | 30.21 | 30.21 | 30.11 | 30.13 | -0.099% | 83,333 | -6.339% |
| 2026-08-03 | 30.12 | 30.19 | 30.12 | 30.16 | -0.396% | 148,554 | -6.432% |
| 2026-07-31 | 30.22 | 30.32 | 30.21 | 30.28 | +0.099% | 92,391 | -6.803% |
| 2026-07-30 | 30.27 | 30.27 | 30.17 | 30.25 | +0.265% | 173,935 | -6.711% |
| 2026-07-29 | 30.23 | 30.26 | 30.16 | 30.17 | -0.363% | 77,953 | -6.463% |
| 2026-07-28 | 30.34 | 30.34 | 30.22 | 30.28 | +0.066% | 67,977 | -6.803% |
| 2026-07-27 | 30.25 | 30.32 | 30.19 | 30.26 | +0.199% | 119,533 | -6.742% |
| 2026-07-24 | 30.25 | 30.25 | 30.15 | 30.20 | +0.033% | 80,657 | -6.556% |
| 2026-07-23 | 30.29 | 30.37 | 30.16 | 30.19 | -0.494% | 262,850 | -6.525% |
| 2026-07-22 | 30.32 | 30.40 | 30.32 | 30.34 | -0.165% | 53,190 | -6.987% |
| 2026-07-21 | 30.51 | 30.53 | 30.39 | 30.39 | -0.459% | 104,345 | -7.141% |
| 2026-07-20 | 30.44 | 30.54 | 30.44 | 30.53 | +0.263% | 96,271 | -7.566% |
| 2026-07-17 | 30.43 | 30.48 | 30.43 | 30.45 | -0.033% | 98,817 | -7.323% |
| 2026-07-16 | 30.52 | 30.52 | 30.44 | 30.46 | -0.197% | 95,570 | -7.354% |
| 2026-07-15 | 30.44 | 30.53 | 30.44 | 30.52 | +0.349% | 180,264 | -7.537% |
| 2026-07-14 | 30.46 | 30.47 | 30.41 | 30.41 | +0.079% | 66,013 | -7.214% |
| 2026-07-13 | 30.39 | 30.40 | 30.33 | 30.39 | -0.033% | 97,943 | -7.141% |
| 2026-07-10 | 30.45 | 30.53 | 30.36 | 30.40 | -0.262% | 84,189 | -7.171% |
| 2026-07-09 | 30.40 | 30.48 | 30.40 | 30.48 | +0.131% | 119,163 | -7.415% |
| 2026-07-08 | 30.46 | 30.50 | 30.36 | 30.44 | -0.131% | 87,507 | -7.293% |
| 2026-07-07 | 30.68 | 30.68 | 30.47 | 30.48 | -0.652% | 89,344 | -7.415% |
| 2026-07-06 | 30.53 | 30.68 | 30.50 | 30.68 | +0.491% | 91,073 | -8.018% |
| 2026-07-02 | 30.45 | 30.54 | 30.44 | 30.53 | +0.108% | 102,591 | -7.566% |
| 2026-07-01 | 30.37 | 30.58 | 30.37 | 30.50 | -0.108% | 145,804 | -7.466% |
| 2026-06-30 | 30.61 | 30.67 | 30.49 | 30.53 | -0.229% | 58,592 | -7.566% |
| 2026-06-29 | 30.50 | 30.64 | 30.37 | 30.60 | +0.394% | 146,479 | -7.778% |
| 2026-06-26 | 30.42 | 30.48 | 30.35 | 30.48 | +0.197% | 98,560 | -7.415% |
| 2026-06-25 | 30.55 | 30.57 | 30.38 | 30.42 | -0.393% | 141,943 | -7.232% |
| 2026-06-24 | 30.61 | 30.66 | 30.48 | 30.54 | +0.098% | 78,103 | -7.597% |
| 2026-06-23 | 30.47 | 30.57 | 30.47 | 30.51 | +0.033% | 91,438 | -7.506% |
| 2026-06-22 | 30.76 | 30.80 | 30.50 | 30.50 | -1.199% | 132,015 | -7.475% |
| 2026-06-18 | 30.79 | 30.88 | 30.79 | 30.87 | +0.325% | 66,323 | -8.584% |
| 2026-06-17 | 30.86 | 30.86 | 30.71 | 30.77 | -0.065% | 59,446 | -8.287% |
| 2026-06-16 | 30.75 | 30.85 | 30.74 | 30.79 | -0.194% | 126,123 | -8.347% |
| 2026-06-15 | 30.74 | 30.85 | 30.74 | 30.85 | +0.423% | 54,346 | -8.525% |
| 2026-06-12 | 30.61 | 30.72 | 30.61 | 30.72 | +0.065% | 30,841 | -8.138% |
| 2026-06-11 | 30.62 | 30.70 | 30.56 | 30.70 | +0.458% | 57,764 | -8.078% |
| 2026-06-10 | 30.50 | 30.59 | 30.47 | 30.56 | +0.065% | 91,508 | -7.657% |
| 2026-06-09 | 30.65 | 30.65 | 30.44 | 30.54 | -0.098% | 70,056 | -7.597% |
| 2026-06-08 | 30.66 | 30.67 | 30.51 | 30.57 | 0.000% | 83,702 | -7.687% |
| 2026-06-05 | 30.69 | 30.70 | 30.57 | 30.57 | -0.456% | 125,409 | -7.687% |
| 2026-06-04 | 30.78 | 30.80 | 30.70 | 30.71 | +0.065% | 52,700 | -8.108% |
| 2026-06-03 | 30.75 | 30.80 | 30.65 | 30.69 | -0.260% | 50,042 | -8.048% |
| 2026-06-02 | 30.93 | 30.93 | 30.75 | 30.77 | -0.195% | 64,402 | -8.287% |
| 2026-06-01 | 30.89 | 30.91 | 30.82 | 30.83 | -0.772% | 87,953 | -8.466% |
| 2026-05-29 | 31.17 | 31.18 | 31.05 | 31.07 | -0.321% | 27,742 | -9.173% |
| 2026-05-28 | 31.06 | 31.19 | 31.05 | 31.17 | +0.386% | 62,324 | -9.464% |
| 2026-05-27 | 31.08 | 31.12 | 31.01 | 31.05 | -0.064% | 49,492 | -9.114% |
| 2026-05-26 | 30.97 | 31.07 | 30.97 | 31.07 | +0.323% | 56,880 | -9.173% |
| 2026-05-22 | 30.94 | 30.97 | 30.83 | 30.97 | +0.268% | 39,019 | -8.880% |
| 2026-05-21 | 30.98 | 30.99 | 30.77 | 30.89 | -0.396% | 63,950 | -8.636% |
| 2026-05-20 | 30.87 | 31.01 | 30.81 | 31.01 | +0.486% | 58,042 | -8.997% |
| 2026-05-19 | 30.94 | 31.00 | 30.83 | 30.86 | -0.535% | 126,175 | -8.555% |
| 2026-05-18 | 31.04 | 31.10 | 30.99 | 31.03 | -0.013% | 50,602 | -9.044% |
| 2026-05-15 | 31.17 | 31.17 | 31.03 | 31.03 | -0.926% | 39,761 | -9.056% |
| 2026-05-14 | 31.34 | 31.37 | 31.25 | 31.32 | +0.021% | 84,903 | -9.898% |
| 2026-05-13 | 31.36 | 31.36 | 31.29 | 31.31 | -0.085% | 42,734 | -9.879% |
| 2026-05-12 | 31.37 | 31.40 | 31.31 | 31.34 | -0.286% | 84,254 | -9.955% |
| 2026-05-11 | 31.42 | 31.51 | 31.42 | 31.43 | -0.191% | 48,990 | -10.213% |
| 2026-05-08 | 31.45 | 31.50 | 31.39 | 31.49 | +0.351% | 121,626 | -10.384% |
| 2026-05-07 | 31.51 | 31.51 | 31.33 | 31.38 | -0.159% | 56,678 | -10.070% |
| 2026-05-06 | 31.49 | 31.49 | 31.37 | 31.43 | +0.223% | 62,866 | -10.213% |
| 2026-05-05 | 31.30 | 31.36 | 31.27 | 31.36 | +0.448% | 57,063 | -10.013% |
| 2026-05-04 | 31.36 | 31.39 | 31.21 | 31.22 | -0.431% | 73,212 | -9.609% |
| 2026-05-01 | 31.39 | 31.44 | 31.34 | 31.36 | -0.618% | 65,830 | -9.999% |
| 2026-04-30 | 31.33 | 31.56 | 31.33 | 31.55 | +0.767% | 50,963 | -10.555% |
| 2026-04-29 | 31.49 | 31.50 | 31.31 | 31.31 | -0.510% | 59,284 | -9.869% |
| 2026-04-28 | 31.50 | 31.55 | 31.45 | 31.47 | -0.409% | 37,674 | -10.329% |
| 2026-04-27 | 31.67 | 31.67 | 31.56 | 31.60 | -0.158% | 30,771 | -10.696% |
| 2026-04-24 | 31.58 | 31.65 | 31.55 | 31.65 | +0.333% | 55,336 | -10.837% |
| 2026-04-23 | 31.59 | 31.64 | 31.42 | 31.55 | -0.111% | 64,472 | -10.540% |
| 2026-04-22 | 31.53 | 31.58 | 31.43 | 31.58 | +0.509% | 61,344 | -10.640% |
| 2026-04-21 | 31.62 | 31.62 | 31.36 | 31.42 | -0.380% | 72,573 | -10.185% |
| 2026-04-20 | 31.57 | 31.60 | 31.46 | 31.54 | -0.036% | 51,162 | -10.526% |
| 2026-04-17 | 31.52 | 31.64 | 31.52 | 31.55 | +0.275% | 32,886 | -10.559% |
| 2026-04-16 | 31.70 | 31.70 | 31.45 | 31.46 | -0.553% | 59,675 | -10.313% |
| 2026-04-15 | 31.58 | 31.65 | 31.53 | 31.64 | +0.158% | 47,658 | -10.809% |
| 2026-04-14 | 31.42 | 31.59 | 31.27 | 31.59 | +0.605% | 42,207 | -10.668% |
| 2026-04-13 | 31.25 | 31.40 | 31.21 | 31.40 | +0.416% | 130,021 | -10.127% |
| 2026-04-10 | 31.27 | 31.30 | 31.24 | 31.27 | +0.224% | 47,054 | -9.754% |
| 2026-04-09 | 31.17 | 31.24 | 31.10 | 31.20 | -0.064% | 112,703 | -9.551% |
| 2026-04-08 | 31.29 | 31.31 | 31.14 | 31.22 | +0.807% | 47,384 | -9.609% |
| 2026-04-07 | 30.99 | 31.02 | 30.81 | 30.97 | 0.000% | 251,936 | -8.880% |
| 2026-04-06 | 30.91 | 31.01 | 30.91 | 30.97 | +0.203% | 109,190 | -8.880% |
| 2026-04-02 | 30.70 | 30.92 | 30.70 | 30.91 | +0.501% | 108,349 | -8.694% |
| 2026-04-01 | 30.70 | 30.86 | 30.70 | 30.75 | -0.282% | 133,582 | -8.237% |
| 2026-03-31 | 30.83 | 30.98 | 30.83 | 30.84 | +0.162% | 238,486 | -8.495% |
| 2026-03-30 | 30.99 | 30.99 | 30.78 | 30.79 | -0.227% | 83,030 | -8.347% |
| 2026-03-27 | 30.99 | 31.00 | 30.86 | 30.86 | -0.580% | 92,301 | -8.555% |
| 2026-03-26 | 31.25 | 31.25 | 31.02 | 31.04 | -0.799% | 51,759 | -9.085% |
| 2026-03-25 | 31.22 | 31.38 | 31.21 | 31.29 | +0.579% | 147,457 | -9.811% |
| 2026-03-24 | 31.17 | 31.21 | 31.09 | 31.11 | -0.256% | 102,282 | -9.290% |
| 2026-03-23 | 31.20 | 31.28 | 31.15 | 31.19 | +0.516% | 62,068 | -9.522% |
| 2026-03-20 | 31.38 | 31.38 | 30.97 | 31.03 | -1.429% | 60,448 | -9.056% |
| 2026-03-19 | 31.36 | 31.48 | 31.34 | 31.48 | +0.159% | 65,862 | -10.356% |
| 2026-03-18 | 31.54 | 31.56 | 31.43 | 31.43 | -0.538% | 54,185 | -10.213% |
| 2026-03-17 | 31.60 | 31.62 | 31.55 | 31.60 | +0.286% | 51,153 | -10.696% |
| 2026-03-16 | 31.46 | 31.59 | 31.45 | 31.51 | +0.223% | 106,746 | -10.441% |
| 2026-03-13 | 31.76 | 31.76 | 31.44 | 31.44 | -0.695% | 73,827 | -10.242% |
| 2026-03-12 | 31.65 | 31.73 | 31.62 | 31.66 | -0.063% | 140,050 | -10.865% |
| 2026-03-11 | 31.81 | 31.86 | 31.68 | 31.68 | -0.471% | 59,555 | -10.922% |
| 2026-03-10 | 31.76 | 31.88 | 31.76 | 31.83 | 0.000% | 88,876 | -11.342% |
| 2026-03-09 | 31.74 | 31.83 | 31.64 | 31.83 | 0.000% | 192,245 | -11.342% |
| 2026-03-06 | 31.95 | 31.95 | 31.80 | 31.83 | -0.593% | 334,328 | -11.342% |
| 2026-03-05 | 32.03 | 32.08 | 31.96 | 32.02 | -0.062% | 86,152 | -11.868% |
| 2026-03-04 | 32.00 | 32.09 | 32.00 | 32.04 | +0.094% | 79,800 | -11.923% |
| 2026-03-03 | 32.07 | 32.07 | 31.86 | 32.01 | -0.311% | 90,207 | -11.840% |
| 2026-03-02 | 31.86 | 32.15 | 31.84 | 32.11 | -0.187% | 84,648 | -12.115% |
| 2026-02-27 | 32.31 | 32.31 | 32.11 | 32.17 | -0.433% | 90,480 | -12.279% |
| 2026-02-26 | 32.32 | 32.38 | 32.28 | 32.31 | -0.185% | 72,878 | -12.659% |
| 2026-02-25 | 32.30 | 32.37 | 32.29 | 32.37 | -0.031% | 96,371 | -12.821% |
| 2026-02-24 | 32.30 | 32.38 | 32.29 | 32.38 | +0.155% | 91,788 | -12.847% |
| 2026-02-23 | 32.34 | 32.41 | 32.28 | 32.33 | -0.278% | 65,922 | -12.713% |
| 2026-02-20 | 32.35 | 32.42 | 32.35 | 32.42 | +0.154% | 127,547 | -12.955% |
| 2026-02-19 | 32.36 | 32.44 | 32.32 | 32.37 | -0.247% | 133,453 | -12.821% |
| 2026-02-18 | 32.34 | 32.53 | 32.34 | 32.45 | +0.278% | 405,352 | -13.035% |
| 2026-02-17 | 32.22 | 32.44 | 32.22 | 32.36 | 0.000% | 217,244 | -12.794% |
| 2026-02-13 | 32.15 | 32.36 | 32.15 | 32.36 | +0.716% | 165,250 | -12.794% |
| 2026-02-12 | 32.25 | 32.25 | 32.12 | 32.13 | -0.217% | 93,976 | -12.169% |
| 2026-02-11 | 32.06 | 32.22 | 32.06 | 32.20 | +0.312% | 59,912 | -12.360% |
| 2026-02-10 | 32.16 | 32.19 | 32.08 | 32.10 | +0.031% | 80,940 | -12.087% |
| 2026-02-09 | 32.04 | 32.09 | 32.02 | 32.09 | +0.062% | 73,821 | -12.060% |
| 2026-02-06 | 32.09 | 32.09 | 32.00 | 32.07 | +0.376% | 79,615 | -12.005% |
| 2026-02-05 | 32.08 | 32.10 | 31.95 | 31.95 | -0.467% | 108,865 | -11.674% |
| 2026-02-04 | 31.98 | 32.11 | 31.98 | 32.10 | +0.187% | 115,808 | -12.087% |
| 2026-02-03 | 32.16 | 32.22 | 32.01 | 32.04 | -0.280% | 100,437 | -11.923% |
| 2026-02-02 | 32.16 | 32.24 | 32.13 | 32.13 | -0.557% | 57,366 | -12.169% |
| 2026-01-30 | 32.31 | 32.38 | 32.29 | 32.31 | -0.216% | 87,521 | -12.659% |
| 2026-01-29 | 32.36 | 32.41 | 32.28 | 32.38 | -0.015% | 106,461 | -12.847% |
| 2026-01-28 | 32.46 | 32.48 | 32.37 | 32.38 | -0.170% | 46,970 | -12.861% |
| 2026-01-27 | 32.56 | 32.56 | 32.42 | 32.44 | -0.246% | 440,122 | -13.009% |
| 2026-01-26 | 32.55 | 32.55 | 32.47 | 32.52 | +0.216% | 50,989 | -13.223% |
| 2026-01-23 | 32.50 | 32.50 | 32.39 | 32.45 | +0.093% | 51,546 | -13.035% |
| 2026-01-22 | 32.37 | 32.49 | 32.34 | 32.42 | +0.278% | 60,805 | -12.955% |
| 2026-01-21 | 32.26 | 32.34 | 32.18 | 32.33 | +0.529% | 109,350 | -12.713% |
| 2026-01-20 | 32.16 | 32.25 | 32.10 | 32.16 | -0.649% | 97,723 | -12.251% |
| 2026-01-16 | 32.38 | 32.42 | 32.31 | 32.37 | +0.062% | 45,046 | -12.821% |
| 2026-01-15 | 32.29 | 32.40 | 32.29 | 32.35 | +0.403% | 126,021 | -12.767% |
| 2026-01-14 | 32.19 | 32.28 | 32.14 | 32.22 | +0.187% | 74,942 | -12.415% |
| 2026-01-13 | 32.10 | 32.23 | 32.09 | 32.16 | +0.281% | 120,925 | -12.251% |
| 2026-01-12 | 32.01 | 32.10 | 32.01 | 32.07 | -0.125% | 149,336 | -12.005% |
| 2026-01-09 | 32.04 | 32.11 | 32.01 | 32.11 | +0.218% | 91,043 | -12.115% |
| 2026-01-08 | 32.00 | 32.09 | 31.99 | 32.04 | -0.031% | 78,692 | -11.923% |
| 2026-01-07 | 32.01 | 32.06 | 32.00 | 32.05 | +0.250% | 82,478 | -11.950% |
| 2026-01-06 | 32.00 | 32.05 | 31.91 | 31.97 | -0.125% | 105,837 | -11.730% |
| 2026-01-05 | 32.10 | 32.14 | 31.98 | 32.01 | -0.031% | 354,073 | -11.840% |
| 2026-01-02 | 31.77 | 32.02 | 31.77 | 32.02 | +1.041% | 86,941 | -11.868% |
| 2025-12-31 | 31.69 | 31.76 | 31.69 | 31.69 | -0.189% | 384,204 | -10.950% |
| 2025-12-30 | 31.67 | 31.75 | 31.66 | 31.75 | +0.284% | 99,440 | -11.118% |
| 2025-12-29 | 31.66 | 31.73 | 31.66 | 31.66 | -0.315% | 237,365 | -10.865% |
| 2025-12-26 | 31.72 | 31.78 | 31.72 | 31.76 | +0.063% | 135,398 | -11.146% |
| 2025-12-24 | 31.73 | 31.76 | 31.70 | 31.74 | +0.032% | 443,908 | -11.090% |
| 2025-12-23 | 31.72 | 31.76 | 31.66 | 31.73 | -0.189% | 178,847 | -11.062% |
| 2025-12-22 | 31.86 | 31.90 | 31.74 | 31.79 | -0.251% | 226,002 | -11.230% |
| 2025-12-19 | 31.88 | 31.91 | 31.84 | 31.87 | -0.094% | 205,281 | -11.453% |
| 2025-12-18 | 31.84 | 31.91 | 31.82 | 31.90 | -0.191% | 141,783 | -11.536% |
| 2025-12-17 | 32.00 | 32.03 | 31.91 | 31.96 | -0.028% | 65,582 | -11.705% |
| 2025-12-16 | 31.97 | 32.02 | 31.93 | 31.97 | -0.063% | 265,527 | -11.730% |
| 2025-12-15 | 31.91 | 32.00 | 31.91 | 31.99 | +0.031% | 194,103 | -11.785% |
| 2025-12-12 | 31.87 | 32.04 | 31.87 | 31.98 | -0.125% | 102,588 | -11.757% |
| 2025-12-11 | 31.90 | 32.06 | 31.90 | 32.02 | +0.408% | 113,423 | -11.868% |
| 2025-12-10 | 31.70 | 31.94 | 31.70 | 31.89 | +0.251% | 125,135 | -11.508% |
| 2025-12-09 | 31.76 | 31.89 | 31.75 | 31.81 | +0.094% | 154,308 | -11.286% |
| 2025-12-08 | 31.76 | 31.80 | 31.71 | 31.78 | -0.220% | 108,322 | -11.202% |
| 2025-12-05 | 31.79 | 31.85 | 31.72 | 31.85 | +0.063% | 148,901 | -11.397% |
| 2025-12-04 | 31.86 | 31.90 | 31.80 | 31.83 | -0.313% | 261,352 | -11.342% |
| 2025-12-03 | 31.89 | 31.93 | 31.79 | 31.93 | +0.094% | 104,342 | -11.619% |
| 2025-12-02 | 31.74 | 31.90 | 31.72 | 31.90 | +0.409% | 113,940 | -11.536% |
| 2025-12-01 | 31.90 | 31.90 | 31.77 | 31.77 | -1.090% | 103,519 | -11.174% |
| 2025-11-28 | 32.15 | 32.15 | 32.07 | 32.12 | -0.031% | 61,865 | -12.142% |
| 2025-11-26 | 32.01 | 32.16 | 32.01 | 32.13 | +0.375% | 71,727 | -12.169% |
| 2025-11-25 | 31.98 | 32.05 | 31.94 | 32.01 | +0.063% | 85,606 | -11.840% |
| 2025-11-24 | 31.84 | 31.99 | 31.84 | 31.99 | +0.503% | 76,832 | -11.785% |
| 2025-11-21 | 31.79 | 31.95 | 31.73 | 31.83 | +0.094% | 487,199 | -11.342% |
| 2025-11-20 | 31.93 | 32.15 | 31.71 | 31.80 | -0.282% | 103,004 | -11.258% |
| 2025-11-19 | 32.04 | 32.04 | 31.87 | 31.89 | -0.592% | 239,499 | -11.508% |
| 2025-11-18 | 32.00 | 32.08 | 31.92 | 32.08 | +0.375% | 100,177 | -12.032% |
| 2025-11-17 | 32.19 | 32.21 | 31.88 | 31.96 | -0.899% | 69,043 | -11.702% |
| 2025-11-14 | 32.04 | 32.25 | 32.04 | 32.25 | +0.249% | 92,165 | -12.496% |
| 2025-11-13 | 32.36 | 32.36 | 32.10 | 32.17 | -0.618% | 159,308 | -12.279% |
| 2025-11-12 | 32.56 | 32.56 | 32.37 | 32.37 | -0.400% | 73,078 | -12.821% |
| 2025-11-11 | 32.52 | 32.57 | 32.49 | 32.50 | +0.154% | 65,913 | -13.169% |
| 2025-11-10 | 32.45 | 32.49 | 32.36 | 32.45 | +0.278% | 67,491 | -13.035% |
| 2025-11-07 | 32.35 | 32.36 | 32.24 | 32.36 | -0.104% | 70,765 | -12.794% |
| 2025-11-06 | 32.48 | 32.48 | 32.34 | 32.39 | -0.050% | 71,617 | -12.884% |
| 2025-11-05 | 32.29 | 32.50 | 32.27 | 32.41 | +0.341% | 98,117 | -12.928% |
| 2025-11-04 | 32.32 | 32.37 | 32.24 | 32.30 | -0.293% | 101,045 | -12.632% |
| 2025-11-03 | 32.43 | 32.50 | 32.30 | 32.40 | -0.720% | 75,525 | -12.888% |
| 2025-10-31 | 32.89 | 32.89 | 32.62 | 32.63 | -0.385% | 81,067 | -13.515% |
| 2025-10-30 | 32.90 | 32.96 | 32.72 | 32.76 | -0.558% | 90,216 | -13.848% |
| 2025-10-29 | 33.12 | 33.12 | 32.93 | 32.94 | -0.272% | 108,316 | -14.329% |
| 2025-10-28 | 33.17 | 33.17 | 33.03 | 33.03 | -0.121% | 44,212 | -14.563% |
| 2025-10-27 | 33.01 | 33.12 | 33.01 | 33.07 | +0.212% | 75,683 | -14.666% |
| 2025-10-24 | 33.09 | 33.09 | 32.98 | 33.00 | +0.213% | 69,657 | -14.485% |
| 2025-10-23 | 32.91 | 33.01 | 32.91 | 32.93 | 0.000% | 44,505 | -14.303% |
| 2025-10-22 | 33.05 | 33.05 | 32.89 | 32.93 | -0.393% | 70,245 | -14.303% |
| 2025-10-21 | 33.01 | 33.14 | 32.98 | 33.06 | +0.061% | 79,099 | -14.640% |
| 2025-10-20 | 32.82 | 33.04 | 32.82 | 33.04 | +0.578% | 276,363 | -14.588% |
| 2025-10-17 | 32.70 | 32.85 | 32.70 | 32.85 | +0.275% | 78,495 | -14.094% |
| 2025-10-16 | 32.98 | 32.98 | 32.73 | 32.76 | -0.395% | 87,296 | -13.858% |
| 2025-10-15 | 32.75 | 32.90 | 32.75 | 32.89 | +0.458% | 67,391 | -14.199% |
| 2025-10-14 | 32.65 | 32.80 | 32.63 | 32.74 | -0.061% | 51,366 | -13.806% |
| 2025-10-13 | 32.67 | 32.85 | 32.53 | 32.76 | +0.460% | 65,589 | -13.858% |
| 2025-10-10 | 32.93 | 32.93 | 32.58 | 32.61 | -0.691% | 87,086 | -13.462% |
| 2025-10-09 | 33.00 | 33.00 | 32.77 | 32.84 | -0.464% | 103,260 | -14.060% |
| 2025-10-08 | 33.14 | 33.14 | 32.97 | 32.99 | -0.242% | 67,917 | -14.459% |
| 2025-10-07 | 33.17 | 33.17 | 33.00 | 33.07 | -0.030% | 46,605 | -14.666% |
| 2025-10-06 | 33.06 | 33.11 | 33.01 | 33.08 | -0.060% | 94,945 | -14.692% |
| 2025-10-03 | 33.17 | 33.20 | 33.08 | 33.10 | -0.091% | 69,517 | -14.743% |
| 2025-10-02 | 33.27 | 33.27 | 33.05 | 33.13 | -0.060% | 81,599 | -14.820% |
| 2025-10-01 | 32.94 | 33.19 | 32.89 | 33.15 | +0.242% | 74,535 | -14.872% |
| 2025-09-30 | 33.24 | 33.28 | 33.02 | 33.07 | -0.211% | 118,756 | -14.666% |
| 2025-09-29 | 33.27 | 33.31 | 33.14 | 33.14 | -0.151% | 89,650 | -14.846% |
| 2025-09-26 | 33.17 | 33.26 | 33.17 | 33.19 | -0.030% | 60,622 | -14.974% |
| 2025-09-25 | 33.36 | 33.36 | 33.14 | 33.20 | -0.599% | 54,350 | -15.000% |
| 2025-09-24 | 33.38 | 33.45 | 33.33 | 33.40 | -0.030% | 62,203 | -15.509% |
| 2025-09-23 | 33.37 | 33.48 | 33.37 | 33.41 | -0.060% | 64,086 | -15.534% |
| 2025-09-22 | 33.48 | 33.50 | 33.37 | 33.43 | -0.417% | 170,926 | -15.585% |
| 2025-09-19 | 33.57 | 33.57 | 33.35 | 33.57 | +0.060% | 98,419 | -15.937% |
| 2025-09-18 | 33.60 | 33.60 | 33.45 | 33.55 | -0.327% | 86,870 | -15.887% |
| 2025-09-17 | 33.62 | 33.77 | 33.56 | 33.66 | -0.089% | 129,855 | -16.162% |
| 2025-09-16 | 33.68 | 33.70 | 33.54 | 33.69 | +0.238% | 210,440 | -16.236% |
| 2025-09-15 | 33.46 | 33.63 | 33.46 | 33.61 | +0.448% | 110,234 | -16.037% |
| 2025-09-12 | 33.39 | 33.51 | 33.32 | 33.46 | +0.120% | 42,412 | -15.660% |
| 2025-09-11 | 33.21 | 33.49 | 33.21 | 33.42 | +0.391% | 132,807 | -15.560% |
| 2025-09-10 | 33.15 | 33.29 | 33.15 | 33.29 | +0.453% | 74,839 | -15.230% |
| 2025-09-09 | 33.22 | 33.22 | 33.04 | 33.14 | -0.151% | 92,627 | -14.846% |
| 2025-09-08 | 33.01 | 33.23 | 33.01 | 33.19 | +0.363% | 94,258 | -14.974% |
| 2025-09-05 | 32.94 | 33.07 | 32.83 | 33.07 | +1.070% | 109,215 | -14.666% |
| 2025-09-04 | 32.53 | 32.72 | 32.53 | 32.72 | +0.646% | 193,116 | -13.753% |
| 2025-09-03 | 32.49 | 32.56 | 32.44 | 32.51 | +0.401% | 134,594 | -13.196% |
| 2025-09-02 | 32.27 | 32.43 | 32.27 | 32.38 | -0.553% | 71,400 | -12.847% |
| 2025-08-29 | 32.67 | 32.78 | 32.52 | 32.56 | -0.398% | 80,340 | -13.329% |
| 2025-08-28 | 32.70 | 32.78 | 32.69 | 32.69 | -0.031% | 137,093 | -13.674% |
| 2025-08-27 | 32.70 | 32.79 | 32.68 | 32.70 | -0.153% | 165,849 | -13.700% |
| 2025-08-26 | 32.87 | 32.90 | 32.72 | 32.75 | -0.426% | 111,241 | -13.832% |
| 2025-08-25 | 32.85 | 32.99 | 32.85 | 32.89 | -0.139% | 136,913 | -14.199% |
| 2025-08-22 | 32.64 | 32.98 | 32.64 | 32.94 | +0.844% | 61,387 | -14.318% |
| 2025-08-21 | 32.75 | 32.76 | 32.66 | 32.66 | -0.336% | 91,051 | -13.595% |
| 2025-08-20 | 32.70 | 32.80 | 32.70 | 32.77 | +0.031% | 46,408 | -13.885% |
| 2025-08-19 | 32.51 | 32.76 | 32.51 | 32.76 | +0.645% | 72,330 | -13.858% |
| 2025-08-18 | 32.48 | 32.58 | 32.48 | 32.55 | +0.262% | 101,811 | -13.303% |
| 2025-08-15 | 32.47 | 32.56 | 32.44 | 32.47 | -0.230% | 55,969 | -13.076% |
| 2025-08-14 | 32.53 | 32.55 | 32.40 | 32.54 | -0.184% | 119,431 | -13.276% |
| 2025-08-13 | 32.42 | 32.60 | 32.42 | 32.60 | +0.804% | 228,084 | -13.436% |
| 2025-08-12 | 32.32 | 32.40 | 32.25 | 32.34 | +0.279% | 126,356 | -12.740% |
| 2025-08-11 | 32.25 | 32.29 | 32.18 | 32.25 | +0.062% | 80,197 | -12.496% |
| 2025-08-08 | 32.18 | 32.23 | 32.13 | 32.23 | +0.249% | 177,678 | -12.442% |
| 2025-08-07 | 32.32 | 32.33 | 32.11 | 32.15 | -0.155% | 156,666 | -12.224% |
| 2025-08-06 | 32.42 | 32.44 | 32.19 | 32.20 | -0.525% | 195,954 | -12.360% |
| 2025-08-05 | 32.39 | 32.45 | 32.31 | 32.37 | -0.031% | 80,618 | -12.821% |
| 2025-08-04 | 32.34 | 32.45 | 32.29 | 32.38 | +0.341% | 78,963 | -12.847% |
| 2025-08-01 | 32.26 | 32.27 | 32.14 | 32.27 | -0.186% | 76,502 | -12.550% |
| 2025-07-31 | 32.14 | 32.36 | 32.14 | 32.33 | +0.591% | 112,941 | -12.713% |
| 2025-07-30 | 32.18 | 32.29 | 32.12 | 32.14 | -0.248% | 112,749 | -12.197% |
| 2025-07-29 | 32.05 | 32.24 | 32.03 | 32.22 | +0.719% | 76,920 | -12.415% |
| 2025-07-28 | 32.05 | 32.06 | 31.97 | 31.99 | -0.031% | 120,625 | -11.785% |
| 2025-07-25 | 31.90 | 32.09 | 31.90 | 32.00 | +0.103% | 55,561 | -11.813% |
| 2025-07-24 | 31.86 | 31.98 | 31.85 | 31.97 | +0.367% | 55,043 | -11.721% |
| 2025-07-23 | 31.91 | 32.01 | 31.85 | 31.85 | -0.344% | 91,214 | -11.397% |
| 2025-07-22 | 31.98 | 32.04 | 31.92 | 31.96 | +0.063% | 118,925 | -11.702% |
| 2025-07-21 | 32.13 | 32.15 | 31.93 | 31.94 | -0.219% | 69,217 | -11.647% |
| 2025-07-18 | 32.04 | 32.07 | 31.93 | 32.01 | +0.313% | 71,425 | -11.840% |
| 2025-07-17 | 31.74 | 32.04 | 31.74 | 31.91 | +0.314% | 206,292 | -11.564% |
| 2025-07-16 | 31.93 | 31.95 | 31.67 | 31.81 | +0.063% | 117,306 | -11.286% |
| 2025-07-15 | 31.96 | 32.05 | 31.79 | 31.79 | -0.532% | 130,352 | -11.230% |
| 2025-07-14 | 32.03 | 32.16 | 31.94 | 31.96 | -0.591% | 136,985 | -11.702% |
| 2025-07-11 | 32.24 | 32.29 | 32.14 | 32.15 | -0.557% | 95,144 | -12.224% |
| 2025-07-10 | 32.18 | 32.33 | 32.18 | 32.33 | +0.466% | 72,535 | -12.713% |
| 2025-07-09 | 32.12 | 32.22 | 32.07 | 32.18 | +0.406% | 134,979 | -12.306% |
| 2025-07-08 | 31.85 | 32.07 | 31.85 | 32.05 | +0.376% | 114,793 | -11.950% |
| 2025-07-07 | 32.15 | 32.15 | 31.92 | 31.93 | -0.468% | 113,611 | -11.619% |
| 2025-07-03 | 31.98 | 32.16 | 31.98 | 32.08 | +0.187% | 94,923 | -12.032% |
| 2025-07-02 | 31.75 | 32.06 | 31.74 | 32.02 | +0.692% | 120,753 | -11.868% |
| 2025-07-01 | 31.55 | 31.81 | 31.55 | 31.80 | +0.126% | 78,259 | -11.258% |
| 2025-06-30 | 31.81 | 31.86 | 31.74 | 31.76 | -0.063% | 153,941 | -11.146% |
| 2025-06-27 | 31.97 | 31.97 | 31.73 | 31.78 | -0.594% | 81,771 | -11.202% |
| 2025-06-26 | 31.75 | 31.97 | 31.75 | 31.97 | +0.661% | 119,385 | -11.730% |
| 2025-06-25 | 31.95 | 31.95 | 31.72 | 31.76 | -0.376% | 179,014 | -11.146% |
| 2025-06-24 | 31.77 | 31.90 | 31.74 | 31.88 | +0.631% | 120,181 | -11.481% |
| 2025-06-23 | 31.63 | 31.71 | 31.58 | 31.68 | +0.317% | 118,133 | -10.922% |
| 2025-06-20 | 31.57 | 31.70 | 31.47 | 31.58 | +0.127% | 107,477 | -10.640% |
| 2025-06-18 | 31.52 | 31.55 | 31.47 | 31.54 | +0.286% | 88,422 | -10.526% |
| 2025-06-17 | 31.32 | 31.53 | 31.32 | 31.45 | +0.255% | 158,900 | -10.270% |
| 2025-06-16 | 31.53 | 31.58 | 31.34 | 31.37 | -0.191% | 209,350 | -10.041% |
| 2025-06-13 | 31.54 | 31.56 | 31.35 | 31.43 | -0.349% | 80,401 | -10.213% |
| 2025-06-12 | 31.61 | 31.72 | 31.52 | 31.54 | -0.190% | 78,426 | -10.526% |
| 2025-06-11 | 31.66 | 31.79 | 31.56 | 31.60 | -0.158% | 175,167 | -10.696% |
| 2025-06-10 | 31.61 | 31.69 | 31.56 | 31.65 | +0.158% | 80,460 | -10.837% |
| 2025-06-09 | 31.55 | 31.67 | 31.50 | 31.60 | +0.158% | 72,717 | -10.696% |
| 2025-06-06 | 31.67 | 31.67 | 31.48 | 31.55 | -0.410% | 87,071 | -10.555% |
| 2025-06-05 | 31.80 | 31.80 | 31.62 | 31.68 | +0.032% | 114,916 | -10.922% |
| 2025-06-04 | 31.55 | 31.69 | 31.54 | 31.67 | +0.828% | 122,654 | -10.894% |
| 2025-06-03 | 31.33 | 31.52 | 31.31 | 31.41 | -0.032% | 411,492 | -10.156% |
| 2025-06-02 | 31.33 | 31.42 | 31.21 | 31.42 | -0.633% | 122,722 | -10.185% |
| 2025-05-30 | 31.48 | 31.65 | 31.41 | 31.62 | +0.605% | 84,448 | -10.753% |
| 2025-05-29 | 31.52 | 31.57 | 31.43 | 31.43 | -0.222% | 110,102 | -10.213% |
| 2025-05-28 | 31.74 | 31.74 | 31.42 | 31.50 | -0.442% | 74,250 | -10.413% |
| 2025-05-27 | 31.59 | 31.64 | 31.41 | 31.64 | +0.861% | 96,699 | -10.809% |
| 2025-05-23 | 31.39 | 31.39 | 31.19 | 31.37 | -0.032% | 135,631 | -10.041% |
| 2025-05-22 | 31.09 | 31.43 | 31.09 | 31.38 | +0.448% | 115,767 | -10.070% |
| 2025-05-21 | 31.52 | 31.66 | 31.22 | 31.24 | -1.327% | 254,799 | -9.667% |
| 2025-05-20 | 31.71 | 31.92 | 31.65 | 31.66 | -0.378% | 106,000 | -10.865% |
| 2025-05-19 | 31.60 | 31.80 | 31.50 | 31.78 | +0.411% | 99,018 | -11.202% |
| 2025-05-16 | 31.65 | 31.79 | 31.52 | 31.65 | +0.127% | 145,287 | -10.837% |
| 2025-05-15 | 31.46 | 31.67 | 31.46 | 31.61 | +0.509% | 219,398 | -10.724% |
| 2025-05-14 | 31.58 | 31.70 | 31.45 | 31.45 | -0.569% | 85,619 | -10.270% |
| 2025-05-13 | 31.62 | 31.75 | 31.60 | 31.63 | -0.063% | 116,353 | -10.781% |
| 2025-05-12 | 31.82 | 31.87 | 31.63 | 31.65 | 0.000% | 98,103 | -10.837% |
| 2025-05-09 | 31.65 | 31.75 | 31.63 | 31.65 | +0.032% | 92,265 | -10.837% |
| 2025-05-08 | 31.90 | 31.90 | 31.64 | 31.64 | -0.221% | 142,870 | -10.809% |
| 2025-05-07 | 31.74 | 31.82 | 31.70 | 31.71 | -0.095% | 471,026 | -11.006% |
| 2025-05-06 | 31.56 | 31.75 | 31.50 | 31.74 | +0.762% | 284,755 | -11.090% |
| 2025-05-05 | 31.65 | 31.74 | 31.50 | 31.50 | -0.537% | 146,697 | -10.413% |
| 2025-05-02 | 31.74 | 31.83 | 31.61 | 31.67 | +0.380% | 144,276 | -10.894% |
| 2025-05-01 | 31.89 | 31.89 | 31.49 | 31.55 | -1.345% | 144,313 | -10.555% |
| 2025-04-30 | 31.97 | 31.98 | 31.80 | 31.98 | -0.187% | 243,767 | -11.757% |
| 2025-04-29 | 32.10 | 32.12 | 31.97 | 32.04 | -0.094% | 101,237 | -11.923% |
| 2025-04-28 | 32.10 | 32.10 | 31.91 | 32.07 | +0.344% | 136,711 | -12.005% |
| 2025-04-25 | 31.97 | 32.02 | 31.80 | 31.96 | +0.094% | 204,336 | -11.702% |
| 2025-04-24 | 31.84 | 31.98 | 31.69 | 31.93 | +0.599% | 127,374 | -11.619% |
| 2025-04-23 | 31.86 | 32.02 | 31.64 | 31.74 | +0.602% | 971,239 | -11.090% |
| 2025-04-22 | 31.41 | 31.60 | 31.41 | 31.55 | +1.089% | 218,910 | -10.555% |
| 2025-04-21 | 31.16 | 31.28 | 31.15 | 31.21 | -0.732% | 218,763 | -9.580% |
| 2025-04-17 | 31.40 | 31.47 | 31.23 | 31.44 | +0.672% | 145,319 | -10.242% |
| 2025-04-16 | 31.06 | 31.42 | 31.06 | 31.23 | +0.225% | 480,517 | -9.638% |
| 2025-04-15 | 31.28 | 31.40 | 31.16 | 31.16 | 0.000% | 262,577 | -9.435% |