PSQA
Palmer Square CLO Senior Debt ETF
stockNYSEETF
At CloseOct 2, 2026 12:46:18 PM EDT
20.59USD0.000%(0.00)4,581
20.52Bid20.57Ask0.05SpreadPSQA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.53 | 20.61 | 20.53 | 20.60 | +0.049% | 99,355 | 0.000% |
| 2026-10-01 | 20.57 | 20.60 | 20.56 | 20.59 | +0.097% | 96,097 | +0.049% |
| 2026-09-30 | 20.57 | 20.59 | 20.55 | 20.57 | -0.049% | 104,800 | +0.146% |
| 2026-09-29 | 20.54 | 20.66 | 20.51 | 20.58 | +0.195% | 36,378 | +0.097% |
| 2026-09-28 | 20.53 | 20.56 | 20.52 | 20.54 | +0.342% | 56,675 | +0.292% |
| 2026-09-25 | 20.58 | 20.60 | 20.44 | 20.47 | -0.679% | 156,271 | +0.635% |
| 2026-09-24 | 20.55 | 20.61 | 20.54 | 20.61 | -0.913% | 53,702 | -0.049% |
| 2026-09-23 | 20.78 | 20.80 | 20.72 | 20.80 | +0.120% | 81,682 | -0.962% |
| 2026-09-22 | 20.78 | 20.81 | 20.77 | 20.77 | -0.195% | 80,420 | -0.842% |
| 2026-09-21 | 20.78 | 20.84 | 20.74 | 20.82 | -0.117% | 95,723 | -1.036% |
| 2026-09-18 | 20.77 | 20.97 | 20.74 | 20.84 | +0.337% | 137,385 | -1.152% |
| 2026-09-17 | 20.73 | 20.77 | 20.70 | 20.77 | +0.096% | 54,103 | -0.818% |
| 2026-09-16 | 20.75 | 20.83 | 20.72 | 20.75 | +0.096% | 132,588 | -0.723% |
| 2026-09-15 | 20.73 | 20.76 | 20.70 | 20.73 | +0.048% | 48,371 | -0.627% |
| 2026-09-14 | 20.74 | 21.09 | 20.69 | 20.72 | -0.248% | 76,254 | -0.579% |
| 2026-09-11 | 20.68 | 20.83 | 20.68 | 20.77 | +0.489% | 73,928 | -0.826% |
| 2026-09-10 | 20.70 | 20.72 | 20.67 | 20.67 | -0.272% | 19,481 | -0.341% |
| 2026-09-09 | 20.71 | 20.74 | 20.69 | 20.73 | +0.057% | 45,154 | -0.612% |
| 2026-09-08 | 20.73 | 20.75 | 20.70 | 20.71 | +0.097% | 55,698 | -0.555% |
| 2026-09-04 | 20.66 | 20.71 | 20.66 | 20.70 | -0.024% | 15,031 | -0.459% |
| 2026-09-03 | 20.68 | 20.72 | 20.66 | 20.70 | +0.169% | 94,378 | -0.483% |
| 2026-09-02 | 20.68 | 20.69 | 20.64 | 20.66 | -0.024% | 22,896 | -0.315% |
| 2026-09-01 | 20.69 | 20.70 | 20.65 | 20.67 | -0.097% | 20,312 | -0.339% |
| 2026-08-31 | 20.66 | 20.70 | 20.63 | 20.69 | +0.290% | 41,443 | -0.435% |
| 2026-08-28 | 20.71 | 20.71 | 20.59 | 20.63 | -0.386% | 382,086 | -0.146% |
| 2026-08-27 | 20.69 | 20.71 | 20.64 | 20.71 | +0.048% | 45,483 | -0.531% |
| 2026-08-26 | 20.70 | 20.70 | 20.66 | 20.70 | 0.000% | 17,451 | -0.483% |
| 2026-08-25 | 20.69 | 20.70 | 20.65 | 20.70 | +0.181% | 8,731 | -0.483% |
| 2026-08-24 | 20.63 | 20.78 | 20.63 | 20.66 | -0.181% | 27,619 | -0.303% |
| 2026-08-21 | 20.69 | 20.70 | 20.63 | 20.70 | +0.097% | 41,156 | -0.483% |
| 2026-08-20 | 20.68 | 20.70 | 20.61 | 20.68 | -0.024% | 55,253 | -0.387% |
| 2026-08-19 | 20.65 | 20.69 | 20.62 | 20.68 | +0.073% | 25,257 | -0.411% |
| 2026-08-18 | 20.71 | 20.72 | 20.65 | 20.67 | -0.410% | 49,738 | -0.339% |
| 2026-08-17 | 20.60 | 20.80 | 20.53 | 20.75 | +0.508% | 78,357 | -0.747% |
| 2026-08-14 | 20.63 | 20.65 | 20.60 | 20.65 | +0.097% | 72,900 | -0.242% |
| 2026-08-13 | 20.64 | 20.65 | 20.61 | 20.63 | 0.000% | 7,796 | -0.145% |
| 2026-08-12 | 20.65 | 20.77 | 20.60 | 20.63 | +0.024% | 54,525 | -0.145% |
| 2026-08-11 | 20.65 | 20.65 | 20.60 | 20.63 | +0.024% | 95,362 | -0.121% |
| 2026-08-10 | 20.60 | 20.65 | 20.59 | 20.62 | +0.049% | 29,217 | -0.097% |
| 2026-08-07 | 20.63 | 20.64 | 20.58 | 20.61 | -0.194% | 58,334 | -0.049% |
| 2026-08-06 | 20.65 | 20.72 | 20.58 | 20.65 | 0.000% | 85,550 | -0.242% |
| 2026-08-05 | 20.58 | 20.68 | 20.58 | 20.65 | +0.194% | 104,554 | -0.242% |
| 2026-08-04 | 20.56 | 20.62 | 20.56 | 20.61 | +0.049% | 1,400,328 | -0.049% |
| 2026-08-03 | 20.59 | 20.60 | 20.55 | 20.60 | +0.005% | 17,619 | 0.000% |
| 2026-07-31 | 20.59 | 20.60 | 20.59 | 20.60 | +0.054% | 26,362 | +0.005% |
| 2026-07-30 | 20.55 | 20.60 | 20.54 | 20.59 | +0.184% | 73,798 | +0.059% |
| 2026-07-29 | 20.58 | 20.59 | 20.54 | 20.55 | -0.073% | 31,566 | +0.243% |
| 2026-07-28 | 20.57 | 20.59 | 20.55 | 20.57 | +0.073% | 1,426,744 | +0.170% |
| 2026-07-27 | 20.56 | 20.65 | 20.54 | 20.55 | -0.019% | 86,267 | +0.243% |
| 2026-07-24 | 20.56 | 20.56 | 20.53 | 20.55 | 0.000% | 92,109 | +0.224% |
| 2026-07-23 | 20.52 | 20.56 | 20.52 | 20.55 | +0.086% | 7,349 | +0.224% |
| 2026-07-22 | 20.54 | 20.56 | 20.51 | 20.54 | -0.024% | 5,958 | +0.310% |
| 2026-07-21 | 20.56 | 20.56 | 20.54 | 20.54 | -0.000% | 7,764 | +0.286% |
| 2026-07-20 | 20.51 | 20.56 | 20.51 | 20.54 | +0.153% | 13,241 | +0.286% |
| 2026-07-17 | 20.55 | 20.56 | 20.50 | 20.51 | -0.243% | 16,497 | +0.439% |
| 2026-07-16 | 20.55 | 20.57 | 20.51 | 20.56 | -0.097% | 14,553 | +0.195% |
| 2026-07-15 | 20.51 | 20.79 | 20.51 | 20.58 | +0.341% | 43,281 | +0.097% |
| 2026-07-14 | 20.55 | 20.55 | 20.50 | 20.51 | -0.146% | 30,180 | +0.439% |
| 2026-07-13 | 20.49 | 20.55 | 20.49 | 20.54 | +0.195% | 20,704 | +0.292% |
| 2026-07-10 | 20.52 | 20.54 | 20.49 | 20.50 | +0.049% | 20,163 | +0.488% |
| 2026-07-09 | 20.49 | 20.52 | 20.49 | 20.49 | +0.049% | 28,467 | +0.537% |
| 2026-07-08 | 20.50 | 20.53 | 20.48 | 20.48 | -0.244% | 39,281 | +0.586% |
| 2026-07-07 | 20.53 | 20.60 | 20.48 | 20.53 | +0.098% | 104,415 | +0.341% |
| 2026-07-06 | 20.47 | 20.53 | 20.47 | 20.51 | +0.539% | 142,821 | +0.439% |
| 2026-07-02 | 20.50 | 20.54 | 20.40 | 20.40 | -0.293% | 114,137 | +0.980% |
| 2026-07-01 | 20.51 | 20.71 | 20.46 | 20.46 | 0.000% | 56,497 | +0.684% |
| 2026-06-30 | 20.48 | 20.57 | 20.46 | 20.46 | +0.049% | 51,566 | +0.684% |
| 2026-06-29 | 20.50 | 20.50 | 20.45 | 20.45 | +0.245% | 31,065 | +0.733% |
| 2026-06-26 | 20.40 | 20.47 | 20.30 | 20.40 | +0.147% | 48,267 | +0.980% |
| 2026-06-25 | 20.45 | 20.50 | 20.37 | 20.37 | -0.590% | 132,982 | +1.129% |
| 2026-06-24 | 20.52 | 20.55 | 20.44 | 20.49 | -0.723% | 66,587 | +0.533% |
| 2026-06-23 | 20.64 | 20.69 | 20.64 | 20.64 | +0.048% | 24,241 | -0.194% |
| 2026-06-22 | 20.69 | 20.71 | 20.63 | 20.63 | -0.386% | 53,740 | -0.145% |
| 2026-06-18 | 20.63 | 20.75 | 20.63 | 20.71 | +0.339% | 127,103 | -0.531% |
| 2026-06-17 | 20.63 | 20.89 | 20.63 | 20.64 | +0.048% | 146,196 | -0.194% |
| 2026-06-16 | 20.67 | 20.68 | 20.63 | 20.63 | -0.145% | 24,183 | -0.145% |
| 2026-06-15 | 20.66 | 20.70 | 20.63 | 20.66 | -0.073% | 44,742 | -0.290% |
| 2026-06-12 | 20.62 | 20.68 | 20.62 | 20.68 | +0.170% | 24,867 | -0.363% |
| 2026-06-11 | 20.62 | 20.67 | 20.62 | 20.64 | +0.097% | 48,263 | -0.194% |
| 2026-06-10 | 20.62 | 20.68 | 20.62 | 20.62 | 0.000% | 41,166 | -0.097% |
| 2026-06-09 | 20.62 | 20.66 | 20.62 | 20.62 | +0.012% | 115,365 | -0.097% |
| 2026-06-08 | 20.61 | 20.65 | 20.61 | 20.62 | +0.071% | 25,140 | -0.085% |
| 2026-06-05 | 20.66 | 20.66 | 20.60 | 20.60 | -0.277% | 96,739 | -0.014% |
| 2026-06-04 | 20.65 | 20.77 | 20.62 | 20.66 | +0.243% | 75,878 | -0.290% |
| 2026-06-03 | 20.60 | 20.67 | 20.59 | 20.61 | -0.048% | 39,685 | -0.049% |
| 2026-06-02 | 20.59 | 20.77 | 20.59 | 20.62 | +0.097% | 40,136 | -0.097% |
| 2026-06-01 | 20.60 | 20.78 | 20.57 | 20.60 | -0.121% | 24,543 | 0.000% |
| 2026-05-29 | 20.60 | 20.65 | 20.59 | 20.63 | 0.000% | 145,428 | -0.121% |
| 2026-05-28 | 20.63 | 20.65 | 20.60 | 20.63 | -0.073% | 28,642 | -0.121% |
| 2026-05-27 | 20.61 | 20.68 | 20.61 | 20.64 | -0.048% | 67,784 | -0.194% |
| 2026-05-26 | 20.70 | 20.70 | 20.60 | 20.65 | -0.005% | 54,435 | -0.242% |
| 2026-05-22 | 20.65 | 20.86 | 20.65 | 20.65 | -0.092% | 872,369 | -0.247% |
| 2026-05-21 | 20.61 | 20.92 | 20.61 | 20.67 | +0.145% | 353,003 | -0.339% |
| 2026-05-20 | 20.62 | 20.64 | 20.58 | 20.64 | +0.218% | 15,701 | -0.194% |
| 2026-05-19 | 20.70 | 20.70 | 20.59 | 20.59 | +0.049% | 286,056 | +0.024% |
| 2026-05-18 | 20.61 | 20.62 | 20.56 | 20.59 | -0.024% | 21,163 | +0.073% |
| 2026-05-15 | 20.65 | 20.83 | 20.56 | 20.59 | +0.044% | 67,597 | +0.049% |
| 2026-05-14 | 20.57 | 20.63 | 20.55 | 20.58 | -0.044% | 31,563 | +0.092% |
| 2026-05-13 | 20.58 | 20.64 | 20.54 | 20.59 | -0.094% | 31,985 | +0.049% |
| 2026-05-12 | 20.60 | 20.63 | 20.53 | 20.61 | -0.003% | 35,122 | -0.046% |
| 2026-05-11 | 20.59 | 20.65 | 19.90 | 20.61 | -0.073% | 143,618 | -0.049% |
| 2026-05-08 | 20.57 | 20.85 | 20.54 | 20.63 | +0.267% | 282,813 | -0.121% |
| 2026-05-07 | 20.53 | 20.60 | 20.53 | 20.57 | +0.097% | 10,271 | +0.146% |
| 2026-05-06 | 20.56 | 20.70 | 20.55 | 20.55 | -0.053% | 32,227 | +0.243% |
| 2026-05-05 | 20.57 | 20.57 | 20.54 | 20.56 | +0.102% | 4,272 | +0.190% |
| 2026-05-04 | 20.51 | 20.57 | 20.51 | 20.54 | 0.000% | 23,213 | +0.292% |
| 2026-05-01 | 20.57 | 20.57 | 20.53 | 20.54 | -0.116% | 7,575 | +0.292% |
| 2026-04-30 | 20.56 | 20.58 | 20.50 | 20.56 | +0.092% | 75,734 | +0.176% |
| 2026-04-29 | 20.60 | 20.60 | 20.50 | 20.55 | -0.267% | 24,286 | +0.267% |
| 2026-04-28 | 20.49 | 20.73 | 20.49 | 20.60 | -0.411% | 588,434 | 0.000% |
| 2026-04-27 | 20.53 | 20.73 | 20.41 | 20.68 | +0.853% | 19,779 | -0.411% |
| 2026-04-24 | 20.49 | 20.52 | 20.48 | 20.51 | +0.022% | 9,072 | +0.439% |
| 2026-04-23 | 20.54 | 20.54 | 20.48 | 20.51 | -0.022% | 4,493 | +0.461% |
| 2026-04-22 | 20.49 | 20.54 | 20.47 | 20.51 | -0.122% | 14,933 | +0.439% |
| 2026-04-21 | 20.50 | 20.54 | 20.50 | 20.54 | +0.187% | 5,014 | +0.317% |
| 2026-04-20 | 20.49 | 20.51 | 20.46 | 20.50 | -0.236% | 9,901 | +0.504% |
| 2026-04-17 | 20.53 | 20.55 | 20.47 | 20.55 | -0.024% | 71,543 | +0.268% |
| 2026-04-16 | 20.52 | 20.55 | 20.47 | 20.55 | +0.244% | 44,146 | +0.243% |
| 2026-04-15 | 20.50 | 20.52 | 20.48 | 20.50 | -0.097% | 10,167 | +0.488% |
| 2026-04-14 | 20.46 | 20.52 | 20.46 | 20.52 | +0.244% | 73,128 | +0.390% |
| 2026-04-13 | 20.45 | 20.50 | 20.45 | 20.47 | +0.024% | 83,715 | +0.635% |
| 2026-04-10 | 20.50 | 20.55 | 20.45 | 20.46 | -0.219% | 36,605 | +0.660% |
| 2026-04-09 | 20.44 | 20.70 | 20.44 | 20.51 | -0.195% | 50,343 | +0.439% |
| 2026-04-08 | 20.48 | 20.65 | 20.44 | 20.55 | +0.499% | 82,192 | +0.243% |
| 2026-04-07 | 20.41 | 20.46 | 20.40 | 20.45 | +0.113% | 13,707 | +0.743% |
| 2026-04-06 | 20.40 | 20.45 | 20.40 | 20.43 | +0.024% | 12,037 | +0.857% |
| 2026-04-02 | 20.45 | 20.45 | 20.38 | 20.42 | -0.024% | 103,487 | +0.881% |
| 2026-04-01 | 20.42 | 20.46 | 20.40 | 20.43 | -0.073% | 14,636 | +0.857% |
| 2026-03-31 | 20.41 | 20.45 | 20.40 | 20.44 | +0.073% | 10,123 | +0.783% |
| 2026-03-30 | 20.44 | 20.45 | 20.40 | 20.43 | -0.073% | 29,147 | +0.857% |
| 2026-03-27 | 20.43 | 20.60 | 20.37 | 20.44 | +0.245% | 79,419 | +0.783% |
| 2026-03-26 | 20.41 | 20.45 | 20.37 | 20.39 | -0.342% | 56,335 | +1.030% |
| 2026-03-25 | 20.54 | 20.59 | 20.42 | 20.46 | -0.559% | 53,820 | +0.684% |
| 2026-03-24 | 20.56 | 20.59 | 20.56 | 20.57 | +0.170% | 57,481 | +0.122% |
| 2026-03-23 | 20.58 | 20.58 | 20.53 | 20.54 | -0.146% | 13,831 | +0.292% |
| 2026-03-20 | 20.55 | 20.57 | 20.52 | 20.57 | +0.170% | 56,490 | +0.146% |
| 2026-03-19 | 20.51 | 20.56 | 20.51 | 20.54 | 0.000% | 23,386 | +0.317% |
| 2026-03-18 | 20.56 | 20.56 | 20.51 | 20.54 | +0.097% | 101,686 | +0.317% |
| 2026-03-17 | 20.56 | 20.56 | 20.51 | 20.52 | -0.122% | 44,344 | +0.414% |
| 2026-03-16 | 20.50 | 20.58 | 20.50 | 20.54 | -0.174% | 19,747 | +0.292% |
| 2026-03-13 | 20.53 | 20.58 | 20.53 | 20.58 | +0.248% | 74,918 | +0.117% |
| 2026-03-12 | 20.52 | 20.55 | 20.52 | 20.52 | -0.065% | 54,051 | +0.365% |
| 2026-03-11 | 20.53 | 20.54 | 20.52 | 20.54 | -0.015% | 13,912 | +0.300% |
| 2026-03-10 | 20.52 | 20.55 | 20.51 | 20.54 | +0.026% | 19,834 | +0.285% |
| 2026-03-09 | 20.48 | 20.54 | 20.48 | 20.54 | +0.151% | 16,829 | +0.312% |
| 2026-03-06 | 20.53 | 20.54 | 20.47 | 20.50 | -0.219% | 29,912 | +0.463% |
| 2026-03-05 | 20.54 | 20.56 | 20.48 | 20.55 | +0.056% | 110,296 | +0.243% |
| 2026-03-04 | 20.54 | 20.54 | 20.50 | 20.54 | -0.024% | 26,677 | +0.299% |
| 2026-03-03 | 20.52 | 20.65 | 20.49 | 20.54 | +0.139% | 64,792 | +0.275% |
| 2026-03-02 | 20.51 | 20.59 | 20.48 | 20.52 | -0.073% | 29,852 | +0.414% |
| 2026-02-27 | 20.54 | 20.55 | 20.51 | 20.53 | -0.024% | 80,069 | +0.341% |
| 2026-02-26 | 20.54 | 20.56 | 20.51 | 20.54 | -0.122% | 19,078 | +0.317% |
| 2026-02-25 | 20.57 | 20.58 | 20.51 | 20.56 | -0.097% | 51,207 | +0.195% |
| 2026-02-24 | 20.54 | 20.62 | 20.52 | 20.58 | +0.050% | 163,374 | +0.097% |
| 2026-02-23 | 20.55 | 20.59 | 20.51 | 20.57 | +0.169% | 43,446 | +0.147% |
| 2026-02-20 | 20.54 | 20.54 | 20.51 | 20.54 | +0.049% | 34,340 | +0.317% |
| 2026-02-19 | 20.52 | 20.54 | 20.51 | 20.52 | -0.024% | 17,764 | +0.365% |
| 2026-02-18 | 20.54 | 20.54 | 20.51 | 20.53 | +0.049% | 51,192 | +0.341% |
| 2026-02-17 | 20.53 | 20.53 | 20.51 | 20.52 | 0.000% | 35,605 | +0.390% |
| 2026-02-13 | 20.49 | 20.53 | 20.49 | 20.52 | +0.073% | 26,099 | +0.390% |
| 2026-02-12 | 20.50 | 20.52 | 20.49 | 20.50 | +0.107% | 85,335 | +0.463% |
| 2026-02-11 | 20.50 | 20.54 | 20.48 | 20.48 | -0.301% | 23,761 | +0.571% |
| 2026-02-10 | 20.53 | 20.56 | 20.48 | 20.55 | -0.115% | 160,480 | +0.268% |
| 2026-02-09 | 20.51 | 20.63 | 20.50 | 20.57 | +0.335% | 65,633 | +0.152% |
| 2026-02-06 | 20.50 | 20.52 | 20.47 | 20.50 | +0.024% | 6,530 | +0.488% |
| 2026-02-05 | 20.45 | 20.52 | 20.45 | 20.50 | +0.073% | 70,274 | +0.512% |
| 2026-02-04 | 20.50 | 20.50 | 20.45 | 20.48 | +0.049% | 28,811 | +0.586% |
| 2026-02-03 | 20.45 | 20.49 | 20.45 | 20.47 | +0.024% | 30,931 | +0.635% |
| 2026-02-02 | 20.46 | 20.49 | 20.44 | 20.46 | -0.024% | 27,511 | +0.660% |
| 2026-01-30 | 20.46 | 20.49 | 20.44 | 20.47 | +0.049% | 29,375 | +0.635% |
| 2026-01-29 | 20.47 | 20.48 | 20.43 | 20.46 | -0.049% | 47,235 | +0.684% |
| 2026-01-28 | 20.47 | 20.49 | 20.44 | 20.47 | +0.049% | 25,232 | +0.635% |
| 2026-01-27 | 20.46 | 20.48 | 20.45 | 20.46 | -0.042% | 45,729 | +0.684% |
| 2026-01-26 | 20.47 | 20.47 | 20.44 | 20.47 | +0.066% | 101,035 | +0.642% |
| 2026-01-23 | 20.44 | 20.47 | 20.44 | 20.45 | +0.024% | 8,806 | +0.709% |
| 2026-01-22 | 20.44 | 20.46 | 20.44 | 20.45 | +0.024% | 1,318 | +0.733% |
| 2026-01-21 | 20.43 | 20.48 | 20.41 | 20.45 | +0.049% | 325,698 | +0.758% |
| 2026-01-20 | 20.45 | 20.46 | 20.41 | 20.43 | +0.049% | 10,808 | +0.807% |
| 2026-01-16 | 20.45 | 20.52 | 20.42 | 20.43 | -0.078% | 121,461 | +0.857% |
| 2026-01-15 | 20.44 | 20.46 | 20.42 | 20.44 | -0.044% | 57,881 | +0.778% |
| 2026-01-14 | 20.41 | 20.47 | 20.41 | 20.45 | +0.101% | 151,531 | +0.733% |
| 2026-01-13 | 20.43 | 20.43 | 20.38 | 20.43 | +0.046% | 27,258 | +0.835% |
| 2026-01-12 | 20.42 | 20.43 | 20.41 | 20.42 | +0.074% | 57,550 | +0.881% |
| 2026-01-09 | 20.42 | 20.43 | 20.39 | 20.41 | -0.017% | 38,153 | +0.956% |
| 2026-01-08 | 20.39 | 20.41 | 20.36 | 20.41 | +0.017% | 32,287 | +0.938% |
| 2026-01-07 | 20.36 | 20.41 | 20.36 | 20.41 | +0.147% | 218,003 | +0.956% |
| 2026-01-06 | 20.40 | 20.40 | 20.38 | 20.38 | -0.025% | 14,091 | +1.104% |
| 2026-01-05 | 20.36 | 20.39 | 20.33 | 20.38 | -0.049% | 18,951 | +1.079% |
| 2026-01-02 | 20.39 | 20.39 | 20.34 | 20.39 | +0.098% | 7,360 | +1.030% |
| 2025-12-31 | 20.28 | 20.40 | 20.28 | 20.37 | +0.155% | 65,053 | +1.129% |
| 2025-12-30 | 20.33 | 20.35 | 20.31 | 20.34 | +0.042% | 85,056 | +1.286% |
| 2025-12-29 | 20.40 | 20.42 | 20.33 | 20.33 | -0.413% | 194,232 | +1.328% |
| 2025-12-26 | 20.43 | 20.44 | 20.41 | 20.41 | -0.369% | 13,318 | +0.909% |
| 2025-12-24 | 20.49 | 20.50 | 20.42 | 20.49 | -0.558% | 77,199 | +0.537% |
| 2025-12-23 | 20.60 | 20.62 | 20.58 | 20.61 | -0.073% | 28,511 | -0.024% |
| 2025-12-22 | 20.57 | 20.62 | 20.56 | 20.62 | +0.194% | 134,011 | -0.097% |
| 2025-12-19 | 20.54 | 20.59 | 20.54 | 20.58 | +0.097% | 257,853 | +0.097% |
| 2025-12-18 | 20.59 | 20.59 | 20.56 | 20.56 | -0.024% | 200,689 | +0.195% |
| 2025-12-17 | 20.57 | 20.58 | 20.53 | 20.57 | -0.053% | 54,291 | +0.170% |
| 2025-12-16 | 20.55 | 20.58 | 20.55 | 20.58 | +0.253% | 61,413 | +0.117% |
| 2025-12-15 | 20.56 | 20.56 | 20.51 | 20.52 | -0.151% | 15,264 | +0.370% |
| 2025-12-12 | 20.57 | 20.57 | 20.52 | 20.55 | -0.005% | 55,775 | +0.219% |
| 2025-12-11 | 20.56 | 20.56 | 20.54 | 20.56 | +0.029% | 5,468 | +0.214% |
| 2025-12-10 | 20.56 | 20.56 | 20.51 | 20.55 | +0.049% | 46,335 | +0.243% |
| 2025-12-09 | 20.55 | 20.55 | 20.51 | 20.54 | +0.146% | 7,169 | +0.292% |
| 2025-12-08 | 20.52 | 20.57 | 20.51 | 20.51 | -0.175% | 109,939 | +0.439% |
| 2025-12-05 | 20.55 | 20.55 | 20.50 | 20.55 | +0.049% | 59,102 | +0.263% |
| 2025-12-04 | 20.54 | 20.55 | 20.51 | 20.54 | -0.049% | 22,405 | +0.312% |
| 2025-12-03 | 20.52 | 20.55 | 20.51 | 20.55 | +0.078% | 23,289 | +0.263% |
| 2025-12-02 | 20.51 | 20.53 | 20.50 | 20.53 | +0.244% | 52,281 | +0.341% |
| 2025-12-01 | 20.51 | 20.51 | 20.47 | 20.48 | 0.000% | 24,861 | +0.586% |
| 2025-11-28 | 20.48 | 20.50 | 20.48 | 20.48 | -0.078% | 11,924 | +0.586% |
| 2025-11-26 | 20.50 | 20.50 | 20.48 | 20.50 | 0.000% | 14,534 | +0.507% |
| 2025-11-25 | 20.50 | 20.50 | 20.48 | 20.50 | 0.000% | 3,257 | +0.507% |
| 2025-11-24 | 20.45 | 20.50 | 20.45 | 20.50 | +0.044% | 183,535 | +0.507% |
| 2025-11-21 | 20.48 | 20.49 | 20.46 | 20.49 | +0.034% | 28,140 | +0.552% |
| 2025-11-20 | 20.54 | 20.54 | 20.47 | 20.48 | -0.049% | 65,605 | +0.586% |
| 2025-11-19 | 20.49 | 20.49 | 20.47 | 20.49 | +0.024% | 19,773 | +0.537% |
| 2025-11-18 | 20.47 | 20.50 | 20.45 | 20.48 | +0.098% | 36,423 | +0.561% |
| 2025-11-17 | 20.48 | 20.48 | 20.45 | 20.46 | -0.098% | 6,492 | +0.660% |
| 2025-11-14 | 20.50 | 20.50 | 20.48 | 20.48 | -0.073% | 3,968 | +0.561% |
| 2025-11-13 | 20.46 | 20.50 | 20.46 | 20.50 | 0.000% | 90,604 | +0.488% |
| 2025-11-12 | 20.45 | 20.50 | 20.42 | 20.50 | +0.367% | 34,429 | +0.488% |
| 2025-11-11 | 20.43 | 20.43 | 20.42 | 20.43 | +0.010% | 28,880 | +0.857% |
| 2025-11-10 | 20.42 | 20.45 | 20.42 | 20.42 | +0.015% | 11,055 | +0.867% |
| 2025-11-07 | 20.41 | 20.44 | 20.40 | 20.42 | -0.024% | 4,777 | +0.881% |
| 2025-11-06 | 20.44 | 20.44 | 20.41 | 20.43 | -0.073% | 2,820 | +0.857% |
| 2025-11-05 | 20.46 | 20.46 | 20.41 | 20.44 | -0.195% | 20,571 | +0.783% |
| 2025-11-04 | 20.43 | 20.61 | 20.39 | 20.48 | +0.259% | 141,562 | +0.586% |
| 2025-11-03 | 20.42 | 20.43 | 20.39 | 20.43 | +0.034% | 17,239 | +0.847% |
| 2025-10-31 | 20.41 | 20.42 | 20.40 | 20.42 | +0.098% | 38,599 | +0.881% |
| 2025-10-30 | 20.42 | 20.42 | 20.39 | 20.40 | -0.083% | 55,736 | +0.980% |
| 2025-10-29 | 20.42 | 20.42 | 20.40 | 20.42 | 0.000% | 15,628 | +0.896% |
| 2025-10-28 | 20.39 | 20.42 | 20.38 | 20.42 | +0.182% | 243,587 | +0.896% |
| 2025-10-27 | 20.41 | 20.41 | 20.38 | 20.38 | -0.083% | 6,564 | +1.079% |
| 2025-10-24 | 20.40 | 20.40 | 20.37 | 20.40 | +0.083% | 45,062 | +0.995% |
| 2025-10-23 | 20.39 | 20.39 | 20.36 | 20.38 | -0.034% | 48,639 | +1.079% |
| 2025-10-22 | 20.38 | 20.39 | 20.37 | 20.39 | +0.049% | 32,318 | +1.045% |
| 2025-10-21 | 20.36 | 20.38 | 20.36 | 20.38 | 0.000% | 4,343 | +1.094% |
| 2025-10-20 | 20.55 | 20.55 | 20.35 | 20.38 | -0.015% | 25,000 | +1.094% |
| 2025-10-17 | 20.37 | 20.38 | 20.35 | 20.38 | +0.098% | 6,142 | +1.079% |
| 2025-10-16 | 20.36 | 20.37 | 20.35 | 20.36 | -0.034% | 32,547 | +1.179% |
| 2025-10-15 | 20.36 | 20.37 | 20.35 | 20.37 | 0.000% | 69,084 | +1.144% |
| 2025-10-14 | 20.36 | 20.37 | 20.34 | 20.37 | +0.034% | 46,404 | +1.144% |
| 2025-10-13 | 20.35 | 20.36 | 20.33 | 20.36 | +0.050% | 49,990 | +1.179% |
| 2025-10-10 | 20.37 | 20.37 | 20.34 | 20.35 | -0.084% | 17,530 | +1.229% |
| 2025-10-09 | 20.37 | 20.37 | 20.33 | 20.37 | 0.000% | 9,092 | +1.144% |
| 2025-10-08 | 20.37 | 20.37 | 20.34 | 20.37 | -0.015% | 14,761 | +1.144% |
| 2025-10-07 | 20.37 | 20.37 | 20.34 | 20.37 | +0.015% | 25,656 | +1.129% |
| 2025-10-06 | 20.36 | 20.37 | 20.33 | 20.37 | +0.157% | 132,930 | +1.144% |
| 2025-10-03 | 20.32 | 20.35 | 20.32 | 20.34 | +0.025% | 24,360 | +1.303% |
| 2025-10-02 | 20.34 | 20.34 | 20.32 | 20.33 | +0.025% | 38,497 | +1.328% |
| 2025-10-01 | 20.32 | 20.33 | 20.32 | 20.32 | +0.123% | 19,159 | +1.353% |
| 2025-09-30 | 20.32 | 20.33 | 20.29 | 20.30 | -0.074% | 144,048 | +1.478% |
| 2025-09-29 | 20.32 | 20.33 | 20.30 | 20.32 | +0.148% | 78,794 | +1.403% |
| 2025-09-26 | 20.32 | 20.32 | 20.29 | 20.29 | -0.070% | 9,813 | +1.553% |
| 2025-09-25 | 20.31 | 20.31 | 20.29 | 20.30 | +0.046% | 29,417 | +1.481% |
| 2025-09-24 | 20.31 | 20.31 | 20.29 | 20.29 | -1.217% | 15,922 | +1.528% |
| 2025-09-23 | 20.54 | 20.55 | 20.52 | 20.54 | +0.005% | 27,536 | +0.292% |
| 2025-09-22 | 20.53 | 20.54 | 20.52 | 20.54 | +0.117% | 59,657 | +0.297% |
| 2025-09-19 | 20.52 | 20.52 | 20.50 | 20.52 | -0.024% | 18,173 | +0.414% |
| 2025-09-18 | 20.68 | 20.68 | 20.51 | 20.52 | +0.048% | 126,177 | +0.390% |
| 2025-09-17 | 20.52 | 20.53 | 20.50 | 20.51 | +0.024% | 20,192 | +0.439% |
| 2025-09-16 | 20.52 | 20.52 | 20.50 | 20.50 | +0.024% | 11,982 | +0.463% |
| 2025-09-15 | 20.50 | 20.51 | 20.50 | 20.50 | +0.049% | 25,493 | +0.488% |
| 2025-09-12 | 20.50 | 20.51 | 20.47 | 20.49 | -0.098% | 22,152 | +0.537% |
| 2025-09-11 | 20.51 | 20.51 | 20.47 | 20.51 | +0.073% | 22,579 | +0.439% |
| 2025-09-10 | 20.50 | 20.51 | 20.48 | 20.50 | +0.049% | 134,083 | +0.512% |
| 2025-09-09 | 20.50 | 20.50 | 20.47 | 20.48 | -0.024% | 18,053 | +0.561% |
| 2025-09-08 | 20.50 | 20.51 | 20.47 | 20.49 | 0.000% | 108,825 | +0.537% |
| 2025-09-05 | 20.50 | 20.51 | 20.48 | 20.49 | +0.020% | 57,392 | +0.537% |
| 2025-09-04 | 20.48 | 20.49 | 20.46 | 20.49 | +0.152% | 38,475 | +0.556% |
| 2025-09-03 | 20.46 | 20.47 | 20.44 | 20.45 | +0.147% | 24,558 | +0.709% |
| 2025-09-02 | 20.45 | 20.45 | 20.40 | 20.43 | -0.122% | 83,156 | +0.857% |
| 2025-08-29 | 20.45 | 20.47 | 20.43 | 20.45 | +0.049% | 48,658 | +0.733% |
| 2025-08-28 | 20.45 | 20.45 | 20.43 | 20.44 | +0.024% | 11,424 | +0.783% |
| 2025-08-27 | 20.45 | 20.46 | 20.43 | 20.43 | -0.073% | 110,127 | +0.807% |
| 2025-08-26 | 20.44 | 20.45 | 20.42 | 20.45 | +0.122% | 16,689 | +0.733% |
| 2025-08-25 | 20.43 | 20.44 | 20.40 | 20.43 | +0.024% | 24,824 | +0.857% |
| 2025-08-22 | 20.43 | 20.43 | 20.40 | 20.42 | +0.024% | 47,496 | +0.881% |
| 2025-08-21 | 20.43 | 20.43 | 20.41 | 20.41 | -0.024% | 28,793 | +0.906% |
| 2025-08-20 | 20.41 | 20.43 | 20.41 | 20.42 | +0.024% | 1,502 | +0.881% |
| 2025-08-19 | 20.41 | 20.43 | 20.40 | 20.41 | +0.049% | 10,877 | +0.906% |
| 2025-08-18 | 20.40 | 20.41 | 20.40 | 20.41 | -0.073% | 58,434 | +0.956% |
| 2025-08-15 | 20.41 | 20.43 | 20.39 | 20.42 | -0.147% | 33,922 | +0.881% |
| 2025-08-14 | 20.40 | 20.46 | 20.40 | 20.45 | +0.294% | 61,591 | +0.733% |
| 2025-08-13 | 20.39 | 20.40 | 20.38 | 20.39 | -0.025% | 26,947 | +1.030% |
| 2025-08-12 | 20.40 | 20.40 | 20.39 | 20.39 | 0.000% | 994 | +1.005% |
| 2025-08-11 | 20.39 | 20.40 | 20.39 | 20.39 | +0.025% | 24,245 | +1.005% |
| 2025-08-08 | 20.39 | 20.39 | 20.38 | 20.39 | +0.049% | 14,471 | +1.030% |
| 2025-08-07 | 20.38 | 20.39 | 20.37 | 20.38 | 0.000% | 9,139 | +1.079% |
| 2025-08-06 | 20.38 | 20.38 | 20.37 | 20.38 | +0.025% | 23,249 | +1.079% |
| 2025-08-05 | 20.38 | 20.38 | 20.37 | 20.38 | +0.147% | 39,036 | +1.104% |
| 2025-08-04 | 20.36 | 20.36 | 20.34 | 20.34 | -0.014% | 18,783 | +1.253% |
| 2025-08-01 | 20.37 | 20.37 | 20.35 | 20.35 | -0.010% | 13,094 | +1.239% |
| 2025-07-31 | 20.36 | 20.36 | 20.35 | 20.35 | +0.049% | 2,494 | +1.229% |
| 2025-07-30 | 20.35 | 20.35 | 20.34 | 20.34 | -0.074% | 8,816 | +1.278% |
| 2025-07-29 | 20.35 | 20.36 | 20.35 | 20.36 | +0.074% | 23,549 | +1.204% |
| 2025-07-28 | 20.33 | 20.35 | 20.33 | 20.34 | 0.000% | 8,797 | +1.278% |
| 2025-07-25 | 20.35 | 20.35 | 20.33 | 20.34 | +0.074% | 11,716 | +1.278% |
| 2025-07-24 | 20.32 | 20.34 | 20.32 | 20.32 | +0.024% | 6,294 | +1.353% |
| 2025-07-23 | 20.32 | 20.33 | 20.32 | 20.32 | +0.000% | 2,624 | +1.377% |
| 2025-07-22 | 20.30 | 20.32 | 20.30 | 20.32 | -0.025% | 171,207 | +1.378% |
| 2025-07-21 | 20.32 | 20.33 | 20.32 | 20.32 | +0.123% | 25,811 | +1.353% |
| 2025-07-18 | 20.31 | 20.31 | 20.30 | 20.30 | -0.049% | 13,917 | +1.478% |
| 2025-07-17 | 20.31 | 20.31 | 20.30 | 20.31 | +0.074% | 33,532 | +1.428% |
| 2025-07-16 | 20.29 | 20.30 | 20.29 | 20.30 | 0.000% | 2,763 | +1.503% |
| 2025-07-15 | 20.30 | 20.30 | 20.30 | 20.30 | +0.074% | 221 | +1.503% |
| 2025-07-14 | 20.29 | 20.29 | 20.27 | 20.28 | -0.025% | 16,195 | +1.578% |
| 2025-07-11 | 20.29 | 20.30 | 20.28 | 20.29 | +0.025% | 23,992 | +1.553% |
| 2025-07-10 | 20.28 | 20.29 | 20.28 | 20.28 | +0.049% | 4,365 | +1.578% |
| 2025-07-09 | 20.28 | 20.28 | 20.27 | 20.27 | 0.000% | 3,022 | +1.628% |
| 2025-07-08 | 20.25 | 20.27 | 20.25 | 20.27 | +0.049% | 2,157 | +1.628% |
| 2025-07-07 | 20.27 | 20.27 | 20.26 | 20.26 | 0.000% | 417 | +1.678% |
| 2025-07-03 | 20.27 | 20.28 | 20.26 | 20.26 | +0.049% | 1,650 | +1.678% |
| 2025-07-02 | 20.24 | 20.26 | 20.24 | 20.25 | 0.000% | 1,579 | +1.728% |
| 2025-07-01 | 20.20 | 20.25 | 20.20 | 20.25 | 0.000% | 51,208 | +1.728% |
| 2025-06-30 | 20.25 | 20.26 | 20.24 | 20.25 | +0.025% | 5,731 | +1.728% |
| 2025-06-27 | 20.26 | 20.26 | 20.23 | 20.25 | +0.044% | 1,143 | +1.754% |
| 2025-06-26 | 20.23 | 20.27 | 20.23 | 20.24 | -0.044% | 10,978 | +1.798% |
| 2025-06-25 | 20.26 | 20.26 | 20.22 | 20.25 | +0.049% | 1,645 | +1.754% |
| 2025-06-24 | 20.23 | 20.23 | 20.23 | 20.23 | -1.245% | 635 | +1.804% |
| 2025-06-23 | 20.49 | 20.49 | 20.43 | 20.49 | +0.147% | 1,466 | +0.537% |
| 2025-06-20 | 20.45 | 20.46 | 20.44 | 20.46 | +0.024% | 1,183 | +0.684% |
| 2025-06-18 | 20.47 | 20.47 | 20.45 | 20.45 | -0.024% | 1,395 | +0.709% |
| 2025-06-17 | 20.45 | 20.46 | 20.45 | 20.46 | +0.024% | 50,913 | +0.684% |
| 2025-06-16 | 20.46 | 20.46 | 20.45 | 20.45 | 0.000% | 1,562 | +0.709% |
| 2025-06-13 | 20.46 | 20.46 | 20.45 | 20.45 | +0.098% | 794 | +0.709% |
| 2025-06-12 | 20.45 | 20.45 | 20.43 | 20.43 | -0.024% | 8,143 | +0.807% |
| 2025-06-11 | 20.43 | 20.46 | 20.43 | 20.44 | 0.000% | 9,298 | +0.783% |
| 2025-06-10 | 20.43 | 20.44 | 20.42 | 20.44 | +0.049% | 2,107 | +0.783% |
| 2025-06-09 | 20.44 | 20.44 | 20.43 | 20.43 | +0.073% | 9,193 | +0.832% |
| 2025-06-06 | 20.42 | 20.43 | 20.41 | 20.41 | +0.024% | 574 | +0.906% |
| 2025-06-05 | 20.41 | 20.41 | 20.41 | 20.41 | +0.025% | 745 | +0.931% |
| 2025-06-04 | 20.41 | 20.41 | 20.41 | 20.41 | 0.000% | 20 | +0.956% |
| 2025-06-03 | 20.41 | 20.42 | 20.41 | 20.41 | -0.024% | 7,334 | +0.956% |
| 2025-06-02 | 20.38 | 20.41 | 20.38 | 20.41 | 0.000% | 2,315 | +0.931% |
| 2025-05-30 | 20.40 | 20.41 | 20.40 | 20.41 | +0.074% | 1,103 | +0.931% |
| 2025-05-29 | 20.42 | 20.42 | 20.39 | 20.39 | -0.073% | 3,277 | +1.005% |
| 2025-05-28 | 20.39 | 20.47 | 20.39 | 20.41 | +0.147% | 9,263 | +0.931% |
| 2025-05-27 | 20.38 | 20.39 | 20.37 | 20.38 | +0.025% | 39,575 | +1.079% |
| 2025-05-23 | 20.37 | 20.38 | 20.36 | 20.38 | +0.049% | 5,235 | +1.104% |
| 2025-05-22 | 20.37 | 20.37 | 20.36 | 20.36 | 0.000% | 1,808 | +1.154% |
| 2025-05-21 | 20.36 | 20.37 | 20.36 | 20.36 | +0.025% | 3,302 | +1.154% |
| 2025-05-20 | 20.36 | 20.37 | 20.35 | 20.36 | 0.000% | 649 | +1.179% |
| 2025-05-19 | 20.37 | 20.37 | 20.36 | 20.36 | 0.000% | 4,865 | +1.179% |
| 2025-05-16 | 20.36 | 20.36 | 20.36 | 20.36 | +0.074% | 2,595 | +1.179% |
| 2025-05-15 | 20.36 | 20.36 | 20.34 | 20.34 | +0.049% | 8,024 | +1.253% |
| 2025-05-14 | 20.36 | 20.36 | 20.34 | 20.34 | +0.049% | 962 | +1.303% |
| 2025-05-13 | 20.30 | 20.35 | 20.30 | 20.32 | +0.172% | 22,975 | +1.353% |
| 2025-05-12 | 20.35 | 20.35 | 20.29 | 20.29 | +0.099% | 22,590 | +1.528% |
| 2025-05-09 | 20.27 | 20.30 | 20.27 | 20.27 | -0.025% | 25,690 | +1.628% |
| 2025-05-08 | 20.28 | 20.29 | 20.26 | 20.27 | 0.000% | 3,542 | +1.603% |
| 2025-05-07 | 20.25 | 20.28 | 20.25 | 20.27 | +0.074% | 6,526 | +1.603% |
| 2025-05-06 | 20.25 | 20.26 | 20.25 | 20.26 | +0.074% | 2,904 | +1.678% |
| 2025-05-05 | 20.22 | 20.26 | 20.22 | 20.25 | +0.099% | 35,462 | +1.754% |
| 2025-05-02 | 20.24 | 20.24 | 20.21 | 20.23 | 0.000% | 4,079 | +1.854% |
| 2025-05-01 | 20.31 | 20.31 | 20.21 | 20.23 | +0.173% | 3,426 | +1.854% |
| 2025-04-30 | 20.19 | 20.19 | 20.19 | 20.19 | +0.074% | 494 | +2.031% |
| 2025-04-29 | 20.16 | 20.20 | 20.15 | 20.18 | 0.000% | 1,674 | +2.107% |
| 2025-04-28 | 20.19 | 20.20 | 20.15 | 20.18 | 0.000% | 8,787 | +2.107% |
| 2025-04-25 | 20.18 | 20.19 | 20.16 | 20.18 | +0.050% | 186,569 | +2.107% |
| 2025-04-24 | 20.15 | 20.18 | 20.15 | 20.16 | -0.074% | 8,626 | +2.157% |
| 2025-04-23 | 20.18 | 20.18 | 20.18 | 20.18 | +0.124% | 28,949 | +2.081% |
| 2025-04-22 | 20.14 | 20.16 | 20.14 | 20.16 | +0.099% | 5,859 | +2.208% |
| 2025-04-21 | 20.16 | 20.16 | 20.14 | 20.14 | -0.174% | 2,962 | +2.309% |
| 2025-04-17 | 20.18 | 20.18 | 20.16 | 20.17 | +0.050% | 8,774 | +2.132% |
| 2025-04-16 | 20.20 | 20.20 | 20.12 | 20.16 | -0.099% | 16,236 | +2.183% |
| 2025-04-15 | 20.16 | 20.20 | 20.16 | 20.18 | +0.124% | 36,229 | +2.081% |
| 2025-04-14 | 20.15 | 20.16 | 20.15 | 20.16 | 0.000% | 25,441 | +2.208% |