PSQO
Palmer Square Credit Opportunities ETF
stockNYSEETF
At CloseOct 5, 2026 3:59:12 PM EDT
20.52USD0.000%(0.00)48,944
19.74Bid21.32Ask1.58SpreadPSQO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 20.53 | 20.53 | 20.52 | 20.52 | +0.049% | 48,944 | 0.000% |
| 2026-10-02 | 20.55 | 20.58 | 20.50 | 20.51 | -0.122% | 41,084 | +0.049% |
| 2026-10-01 | 20.51 | 20.56 | 20.51 | 20.54 | -0.122% | 62,279 | -0.073% |
| 2026-09-30 | 20.55 | 20.57 | 20.50 | 20.56 | +0.097% | 401,485 | -0.195% |
| 2026-09-29 | 20.51 | 20.56 | 20.51 | 20.54 | -0.097% | 42,549 | -0.097% |
| 2026-09-28 | 20.53 | 20.56 | 20.53 | 20.56 | -0.146% | 42,227 | -0.195% |
| 2026-09-25 | 20.56 | 20.66 | 20.54 | 20.59 | -0.024% | 198,291 | -0.340% |
| 2026-09-24 | 20.55 | 20.59 | 20.53 | 20.59 | -1.128% | 53,265 | -0.364% |
| 2026-09-23 | 20.86 | 20.88 | 20.83 | 20.83 | -0.287% | 34,576 | -1.488% |
| 2026-09-22 | 20.87 | 20.90 | 20.84 | 20.89 | -0.048% | 37,344 | -1.771% |
| 2026-09-21 | 20.85 | 20.95 | 20.82 | 20.90 | +0.156% | 97,919 | -1.818% |
| 2026-09-18 | 20.85 | 20.88 | 20.82 | 20.87 | +0.059% | 71,132 | -1.665% |
| 2026-09-17 | 20.83 | 20.88 | 20.83 | 20.86 | -0.091% | 54,386 | -1.606% |
| 2026-09-16 | 20.88 | 21.01 | 20.85 | 20.87 | -0.077% | 332,475 | -1.696% |
| 2026-09-15 | 20.80 | 20.89 | 20.80 | 20.89 | +0.216% | 134,131 | -1.771% |
| 2026-09-14 | 20.81 | 20.88 | 20.81 | 20.84 | 0.000% | 94,118 | -1.559% |
| 2026-09-11 | 20.86 | 20.86 | 20.83 | 20.84 | -0.024% | 46,635 | -1.559% |
| 2026-09-10 | 20.85 | 20.88 | 20.82 | 20.85 | -0.144% | 31,689 | -1.583% |
| 2026-09-09 | 20.89 | 20.89 | 20.84 | 20.88 | 0.000% | 19,925 | -1.724% |
| 2026-09-08 | 20.86 | 20.89 | 20.83 | 20.88 | +0.168% | 15,961 | -1.724% |
| 2026-09-04 | 20.84 | 20.87 | 20.82 | 20.84 | +0.096% | 46,395 | -1.559% |
| 2026-09-03 | 20.83 | 20.85 | 20.80 | 20.82 | -0.062% | 50,322 | -1.465% |
| 2026-09-02 | 20.80 | 20.85 | 20.79 | 20.84 | +0.038% | 72,833 | -1.526% |
| 2026-09-01 | 20.83 | 20.87 | 20.80 | 20.83 | -0.144% | 23,630 | -1.488% |
| 2026-08-31 | 20.84 | 20.86 | 20.80 | 20.86 | +0.125% | 27,845 | -1.630% |
| 2026-08-28 | 20.84 | 20.86 | 20.81 | 20.83 | -0.053% | 36,133 | -1.507% |
| 2026-08-27 | 20.82 | 20.86 | 20.82 | 20.84 | +0.024% | 156,151 | -1.559% |
| 2026-08-26 | 20.85 | 20.87 | 20.80 | 20.84 | +0.096% | 23,824 | -1.536% |
| 2026-08-25 | 20.81 | 20.85 | 20.79 | 20.82 | +0.024% | 52,080 | -1.441% |
| 2026-08-24 | 20.79 | 20.84 | 20.79 | 20.82 | 0.000% | 88,133 | -1.417% |
| 2026-08-21 | 20.79 | 20.84 | 20.79 | 20.82 | +0.012% | 32,110 | -1.417% |
| 2026-08-20 | 20.82 | 20.85 | 20.80 | 20.81 | -0.131% | 105,678 | -1.406% |
| 2026-08-19 | 20.78 | 20.85 | 20.78 | 20.84 | +0.216% | 52,659 | -1.536% |
| 2026-08-18 | 20.77 | 20.84 | 20.77 | 20.80 | -0.118% | 37,489 | -1.322% |
| 2026-08-17 | 20.82 | 20.84 | 20.73 | 20.82 | -0.026% | 30,579 | -1.439% |
| 2026-08-14 | 20.80 | 20.85 | 20.78 | 20.82 | +0.168% | 45,011 | -1.465% |
| 2026-08-13 | 20.80 | 20.81 | 20.77 | 20.79 | +0.096% | 54,660 | -1.299% |
| 2026-08-12 | 20.76 | 20.85 | 20.73 | 20.77 | -0.072% | 94,618 | -1.204% |
| 2026-08-11 | 20.71 | 20.82 | 20.71 | 20.79 | +0.072% | 23,377 | -1.275% |
| 2026-08-10 | 20.77 | 20.80 | 20.75 | 20.77 | +0.096% | 54,945 | -1.204% |
| 2026-08-07 | 20.75 | 20.82 | 20.74 | 20.75 | 0.000% | 81,818 | -1.108% |
| 2026-08-06 | 20.80 | 20.80 | 20.73 | 20.75 | 0.000% | 26,037 | -1.108% |
| 2026-08-05 | 20.73 | 20.80 | 20.73 | 20.75 | 0.000% | 74,172 | -1.108% |
| 2026-08-04 | 20.75 | 21.53 | 20.71 | 20.75 | +0.048% | 156,227 | -1.108% |
| 2026-08-03 | 20.72 | 20.74 | 20.69 | 20.74 | +0.097% | 39,923 | -1.061% |
| 2026-07-31 | 20.74 | 20.78 | 20.70 | 20.72 | -0.048% | 21,745 | -0.965% |
| 2026-07-30 | 20.75 | 20.75 | 20.69 | 20.73 | +0.193% | 67,968 | -1.013% |
| 2026-07-29 | 20.68 | 20.75 | 20.68 | 20.69 | -0.097% | 20,096 | -0.822% |
| 2026-07-28 | 20.72 | 20.72 | 20.67 | 20.71 | -0.019% | 185,214 | -0.917% |
| 2026-07-27 | 20.67 | 20.72 | 20.67 | 20.71 | -0.029% | 57,252 | -0.937% |
| 2026-07-24 | 20.68 | 20.73 | 20.65 | 20.72 | -0.116% | 34,266 | -0.965% |
| 2026-07-23 | 20.65 | 20.75 | 20.65 | 20.74 | +0.116% | 32,901 | -1.080% |
| 2026-07-22 | 20.70 | 20.73 | 20.66 | 20.72 | -0.048% | 43,542 | -0.965% |
| 2026-07-21 | 20.73 | 20.74 | 20.67 | 20.73 | +0.242% | 12,531 | -1.013% |
| 2026-07-20 | 20.75 | 20.75 | 20.68 | 20.68 | -0.289% | 38,667 | -0.774% |
| 2026-07-17 | 20.71 | 20.75 | 20.66 | 20.74 | -0.048% | 76,961 | -1.061% |
| 2026-07-16 | 20.70 | 20.76 | 20.66 | 20.75 | +0.193% | 82,841 | -1.108% |
| 2026-07-15 | 20.65 | 20.77 | 20.65 | 20.71 | -0.145% | 250,078 | -0.917% |
| 2026-07-14 | 20.65 | 20.74 | 20.65 | 20.74 | +0.242% | 21,959 | -1.061% |
| 2026-07-13 | 20.63 | 20.70 | 20.63 | 20.69 | -0.019% | 20,705 | -0.822% |
| 2026-07-10 | 20.63 | 20.70 | 20.63 | 20.69 | -0.029% | 46,529 | -0.841% |
| 2026-07-09 | 20.63 | 20.70 | 20.63 | 20.70 | +0.097% | 24,838 | -0.870% |
| 2026-07-08 | 20.69 | 20.70 | 20.64 | 20.68 | -0.048% | 47,355 | -0.774% |
| 2026-07-07 | 20.68 | 20.70 | 20.64 | 20.69 | +0.048% | 112,371 | -0.822% |
| 2026-07-06 | 20.70 | 20.70 | 20.63 | 20.68 | +0.194% | 37,992 | -0.774% |
| 2026-07-02 | 20.64 | 20.69 | 20.63 | 20.64 | -0.073% | 28,151 | -0.581% |
| 2026-07-01 | 20.61 | 20.70 | 20.61 | 20.66 | -0.073% | 34,403 | -0.654% |
| 2026-06-30 | 20.66 | 20.70 | 20.63 | 20.67 | -0.112% | 30,880 | -0.726% |
| 2026-06-29 | 20.64 | 20.70 | 20.60 | 20.69 | +0.403% | 73,372 | -0.837% |
| 2026-06-26 | 20.64 | 20.64 | 20.60 | 20.61 | -0.218% | 14,366 | -0.437% |
| 2026-06-25 | 20.63 | 20.66 | 20.60 | 20.66 | +0.170% | 23,775 | -0.654% |
| 2026-06-24 | 20.61 | 20.65 | 20.59 | 20.62 | -1.151% | 18,329 | -0.485% |
| 2026-06-23 | 20.86 | 20.90 | 20.82 | 20.86 | 0.000% | 15,035 | -1.630% |
| 2026-06-22 | 20.89 | 20.90 | 20.85 | 20.86 | -0.074% | 20,692 | -1.630% |
| 2026-06-18 | 20.85 | 20.90 | 20.82 | 20.88 | +0.050% | 72,723 | -1.703% |
| 2026-06-17 | 20.86 | 20.90 | 20.83 | 20.86 | -0.024% | 30,398 | -1.653% |
| 2026-06-16 | 20.88 | 20.90 | 20.83 | 20.87 | +0.048% | 43,371 | -1.677% |
| 2026-06-15 | 20.89 | 20.89 | 20.83 | 20.86 | +0.096% | 20,129 | -1.630% |
| 2026-06-12 | 20.84 | 20.87 | 20.84 | 20.84 | +0.072% | 13,728 | -1.536% |
| 2026-06-11 | 20.82 | 20.84 | 20.80 | 20.82 | +0.024% | 18,001 | -1.465% |
| 2026-06-10 | 20.82 | 20.85 | 20.79 | 20.82 | -0.048% | 15,936 | -1.441% |
| 2026-06-09 | 20.81 | 20.86 | 20.79 | 20.83 | +0.048% | 16,045 | -1.488% |
| 2026-06-08 | 20.84 | 20.85 | 20.78 | 20.82 | +0.024% | 17,117 | -1.441% |
| 2026-06-05 | 20.84 | 20.84 | 20.79 | 20.82 | -0.048% | 24,106 | -1.417% |
| 2026-06-04 | 20.78 | 20.87 | 20.78 | 20.82 | +0.052% | 64,744 | -1.465% |
| 2026-06-03 | 20.82 | 20.83 | 20.78 | 20.81 | -0.172% | 23,242 | -1.413% |
| 2026-06-02 | 20.85 | 20.85 | 20.77 | 20.85 | +0.216% | 75,613 | -1.583% |
| 2026-06-01 | 20.81 | 20.84 | 20.77 | 20.80 | 0.000% | 50,691 | -1.370% |
| 2026-05-29 | 20.85 | 20.85 | 20.77 | 20.80 | +0.024% | 54,786 | -1.370% |
| 2026-05-28 | 20.80 | 20.83 | 20.76 | 20.80 | +0.053% | 23,801 | -1.346% |
| 2026-05-27 | 20.78 | 20.85 | 20.78 | 20.79 | +0.072% | 15,750 | -1.294% |
| 2026-05-26 | 20.78 | 20.80 | 20.75 | 20.77 | +0.044% | 11,107 | -1.223% |
| 2026-05-22 | 20.77 | 20.80 | 20.73 | 20.76 | +0.023% | 77,943 | -1.179% |
| 2026-05-21 | 20.75 | 20.80 | 20.72 | 20.76 | -0.192% | 49,270 | -1.156% |
| 2026-05-20 | 20.76 | 20.80 | 20.72 | 20.80 | +0.116% | 18,259 | -1.346% |
| 2026-05-19 | 20.75 | 20.78 | 20.71 | 20.78 | +0.125% | 112,499 | -1.232% |
| 2026-05-18 | 20.75 | 20.79 | 20.71 | 20.75 | -0.120% | 8,243 | -1.108% |
| 2026-05-15 | 20.72 | 20.80 | 20.72 | 20.77 | +0.048% | 126,098 | -1.227% |
| 2026-05-14 | 20.72 | 20.80 | 20.72 | 20.77 | +0.084% | 10,469 | -1.180% |
| 2026-05-13 | 20.77 | 20.80 | 20.71 | 20.75 | -0.086% | 26,072 | -1.097% |
| 2026-05-12 | 20.76 | 20.80 | 20.71 | 20.77 | -0.047% | 20,078 | -1.181% |
| 2026-05-11 | 20.75 | 20.80 | 20.71 | 20.77 | +0.024% | 22,036 | -1.227% |
| 2026-05-08 | 20.75 | 20.79 | 20.70 | 20.77 | +0.096% | 17,330 | -1.204% |
| 2026-05-07 | 20.70 | 20.80 | 20.70 | 20.75 | -0.192% | 19,421 | -1.108% |
| 2026-05-06 | 20.73 | 21.03 | 20.71 | 20.79 | +0.265% | 242,259 | -1.299% |
| 2026-05-05 | 20.73 | 20.75 | 20.67 | 20.73 | +0.145% | 49,619 | -1.037% |
| 2026-05-04 | 20.72 | 20.75 | 20.66 | 20.70 | -0.024% | 29,119 | -0.894% |
| 2026-05-01 | 20.62 | 20.75 | 20.62 | 20.71 | +0.048% | 41,727 | -0.917% |
| 2026-04-30 | 20.71 | 20.75 | 20.65 | 20.70 | -0.024% | 39,865 | -0.870% |
| 2026-04-29 | 20.70 | 20.75 | 20.70 | 20.70 | +0.145% | 18,346 | -0.894% |
| 2026-04-28 | 20.68 | 20.70 | 20.65 | 20.68 | 0.000% | 25,534 | -0.750% |
| 2026-04-27 | 20.65 | 20.72 | 20.65 | 20.68 | -0.193% | 11,581 | -0.750% |
| 2026-04-24 | 20.65 | 20.73 | 20.65 | 20.71 | +0.218% | 17,720 | -0.941% |
| 2026-04-23 | 20.67 | 20.70 | 20.64 | 20.67 | 0.000% | 52,305 | -0.726% |
| 2026-04-22 | 20.64 | 20.70 | 20.64 | 20.67 | +0.145% | 23,654 | -0.726% |
| 2026-04-21 | 20.65 | 20.70 | 20.63 | 20.64 | -0.073% | 166,387 | -0.581% |
| 2026-04-20 | 20.68 | 20.69 | 20.63 | 20.66 | 0.000% | 11,708 | -0.654% |
| 2026-04-17 | 20.66 | 20.70 | 20.62 | 20.66 | -0.048% | 22,601 | -0.654% |
| 2026-04-16 | 20.67 | 20.70 | 20.62 | 20.66 | -0.024% | 54,452 | -0.702% |
| 2026-04-15 | 20.63 | 20.68 | 20.62 | 20.67 | -0.048% | 10,235 | -0.726% |
| 2026-04-14 | 20.66 | 20.70 | 20.60 | 20.68 | +0.437% | 42,827 | -0.774% |
| 2026-04-13 | 20.63 | 20.65 | 20.59 | 20.59 | -0.145% | 48,684 | -0.340% |
| 2026-04-10 | 20.58 | 20.66 | 20.57 | 20.62 | +0.146% | 73,584 | -0.485% |
| 2026-04-09 | 20.59 | 20.65 | 20.59 | 20.59 | -0.049% | 71,944 | -0.340% |
| 2026-04-08 | 20.60 | 20.65 | 20.60 | 20.60 | 0.000% | 45,164 | -0.388% |
| 2026-04-07 | 20.47 | 20.60 | 20.47 | 20.60 | +0.049% | 35,912 | -0.388% |
| 2026-04-06 | 20.51 | 20.59 | 20.51 | 20.59 | +0.097% | 27,904 | -0.340% |
| 2026-04-02 | 20.49 | 20.57 | 20.48 | 20.57 | -0.049% | 99,035 | -0.243% |
| 2026-04-01 | 20.55 | 20.58 | 20.50 | 20.58 | +0.292% | 39,717 | -0.292% |
| 2026-03-31 | 20.53 | 20.57 | 20.49 | 20.52 | +0.073% | 49,795 | 0.000% |
| 2026-03-30 | 20.51 | 20.58 | 20.48 | 20.50 | +0.195% | 44,144 | +0.073% |
| 2026-03-27 | 20.44 | 20.50 | 20.44 | 20.46 | -0.171% | 17,870 | +0.269% |
| 2026-03-26 | 20.46 | 20.58 | 20.46 | 20.50 | -0.263% | 64,511 | +0.098% |
| 2026-03-25 | 20.59 | 20.65 | 19.76 | 20.55 | -0.455% | 57,536 | -0.165% |
| 2026-03-24 | 20.65 | 20.66 | 20.60 | 20.65 | +0.038% | 30,030 | -0.619% |
| 2026-03-23 | 20.67 | 20.69 | 20.60 | 20.64 | +0.097% | 17,281 | -0.581% |
| 2026-03-20 | 20.59 | 20.65 | 20.59 | 20.62 | 0.000% | 190,110 | -0.485% |
| 2026-03-19 | 20.57 | 20.64 | 20.57 | 20.62 | -0.145% | 3,001,345 | -0.485% |
| 2026-03-18 | 20.54 | 20.67 | 20.54 | 20.65 | +0.170% | 52,363 | -0.630% |
| 2026-03-17 | 20.63 | 20.65 | 20.59 | 20.61 | +0.073% | 59,935 | -0.461% |
| 2026-03-16 | 20.55 | 20.65 | 20.55 | 20.60 | -0.073% | 51,092 | -0.388% |
| 2026-03-13 | 20.61 | 20.67 | 20.61 | 20.61 | -0.024% | 34,401 | -0.461% |
| 2026-03-12 | 20.61 | 20.65 | 20.59 | 20.62 | -0.048% | 28,129 | -0.485% |
| 2026-03-11 | 20.67 | 20.67 | 20.57 | 20.63 | +0.024% | 34,000 | -0.533% |
| 2026-03-10 | 20.66 | 20.66 | 20.61 | 20.63 | -0.024% | 22,341 | -0.509% |
| 2026-03-09 | 20.60 | 20.66 | 20.60 | 20.63 | -0.073% | 20,054 | -0.533% |
| 2026-03-06 | 20.66 | 20.67 | 20.64 | 20.64 | +0.002% | 21,769 | -0.605% |
| 2026-03-05 | 20.67 | 20.67 | 20.64 | 20.64 | -0.087% | 28,144 | -0.603% |
| 2026-03-04 | 20.70 | 20.70 | 20.64 | 20.66 | -0.133% | 38,069 | -0.690% |
| 2026-03-03 | 20.65 | 20.73 | 20.65 | 20.69 | -0.048% | 27,288 | -0.822% |
| 2026-03-02 | 20.70 | 20.74 | 20.67 | 20.70 | -0.024% | 40,968 | -0.870% |
| 2026-02-27 | 20.73 | 20.73 | 20.68 | 20.70 | -0.048% | 47,350 | -0.894% |
| 2026-02-26 | 20.70 | 20.74 | 20.69 | 20.71 | -0.048% | 29,258 | -0.941% |
| 2026-02-25 | 20.73 | 20.75 | 20.70 | 20.73 | 0.000% | 20,013 | -0.989% |
| 2026-02-24 | 20.70 | 20.74 | 20.69 | 20.73 | +0.072% | 13,783 | -0.989% |
| 2026-02-23 | 20.66 | 20.75 | 20.66 | 20.71 | -0.096% | 29,558 | -0.917% |
| 2026-02-20 | 20.73 | 20.75 | 20.71 | 20.73 | +0.024% | 29,834 | -1.013% |
| 2026-02-19 | 20.71 | 20.75 | 20.69 | 20.73 | -0.048% | 17,911 | -0.989% |
| 2026-02-18 | 20.71 | 20.76 | 20.71 | 20.73 | +0.024% | 28,146 | -1.037% |
| 2026-02-17 | 20.72 | 20.73 | 20.71 | 20.73 | +0.072% | 44,198 | -1.013% |
| 2026-02-13 | 20.73 | 20.75 | 20.70 | 20.71 | +0.024% | 30,223 | -0.941% |
| 2026-02-12 | 20.72 | 20.74 | 20.69 | 20.71 | -0.131% | 36,061 | -0.917% |
| 2026-02-11 | 20.75 | 20.75 | 20.71 | 20.74 | +0.034% | 11,101 | -1.047% |
| 2026-02-10 | 20.76 | 20.80 | 20.71 | 20.73 | +0.024% | 44,656 | -1.013% |
| 2026-02-09 | 20.68 | 20.75 | 20.68 | 20.73 | 0.000% | 13,258 | -0.989% |
| 2026-02-06 | 20.74 | 20.74 | 20.70 | 20.73 | +0.072% | 32,368 | -0.989% |
| 2026-02-05 | 20.73 | 20.73 | 20.68 | 20.71 | -0.072% | 89,696 | -0.917% |
| 2026-02-04 | 20.72 | 20.73 | 20.70 | 20.73 | +0.057% | 96,824 | -0.989% |
| 2026-02-03 | 20.67 | 20.74 | 20.67 | 20.71 | -0.115% | 22,428 | -0.933% |
| 2026-02-02 | 20.67 | 20.75 | 20.67 | 20.74 | +0.251% | 1,243,892 | -1.046% |
| 2026-01-30 | 20.70 | 20.71 | 20.66 | 20.68 | 0.000% | 90,973 | -0.798% |
| 2026-01-29 | 20.69 | 20.71 | 20.66 | 20.68 | +0.048% | 37,608 | -0.798% |
| 2026-01-28 | 20.69 | 20.70 | 20.66 | 20.68 | 0.000% | 11,947 | -0.750% |
| 2026-01-27 | 20.69 | 20.70 | 20.66 | 20.68 | 0.000% | 23,109 | -0.750% |
| 2026-01-26 | 20.67 | 20.70 | 20.65 | 20.68 | +0.024% | 156,760 | -0.750% |
| 2026-01-23 | 20.70 | 20.70 | 20.65 | 20.67 | 0.000% | 5,417 | -0.726% |
| 2026-01-22 | 20.65 | 20.69 | 20.65 | 20.67 | +0.048% | 8,941 | -0.726% |
| 2026-01-21 | 20.63 | 20.68 | 20.63 | 20.66 | +0.024% | 12,945 | -0.678% |
| 2026-01-20 | 20.67 | 20.67 | 20.63 | 20.66 | -0.097% | 5,500 | -0.654% |
| 2026-01-16 | 20.68 | 20.82 | 20.63 | 20.68 | +0.170% | 199,845 | -0.750% |
| 2026-01-15 | 20.63 | 20.68 | 20.63 | 20.64 | -0.145% | 123,924 | -0.581% |
| 2026-01-14 | 20.64 | 20.67 | 20.62 | 20.67 | +0.170% | 41,984 | -0.726% |
| 2026-01-13 | 20.66 | 20.66 | 20.61 | 20.64 | +0.048% | 47,638 | -0.557% |
| 2026-01-12 | 20.65 | 20.65 | 20.61 | 20.63 | -0.048% | 44,870 | -0.509% |
| 2026-01-09 | 20.61 | 20.68 | 20.61 | 20.64 | +0.073% | 57,958 | -0.557% |
| 2026-01-08 | 20.60 | 20.65 | 20.60 | 20.62 | -0.024% | 21,722 | -0.485% |
| 2026-01-07 | 20.65 | 20.65 | 20.60 | 20.63 | +0.049% | 453,061 | -0.509% |
| 2026-01-06 | 20.60 | 20.64 | 20.59 | 20.61 | +0.073% | 87,048 | -0.461% |
| 2026-01-05 | 20.57 | 20.64 | 20.57 | 20.60 | -0.121% | 49,280 | -0.388% |
| 2026-01-02 | 20.61 | 20.64 | 20.61 | 20.63 | +0.006% | 18,996 | -0.509% |
| 2025-12-31 | 20.66 | 20.66 | 20.57 | 20.62 | +0.091% | 25,279 | -0.503% |
| 2025-12-30 | 20.66 | 20.66 | 20.58 | 20.61 | +0.049% | 31,102 | -0.413% |
| 2025-12-29 | 20.62 | 20.62 | 20.58 | 20.59 | -0.024% | 19,374 | -0.364% |
| 2025-12-26 | 20.60 | 20.65 | 20.55 | 20.60 | -0.113% | 31,323 | -0.388% |
| 2025-12-24 | 20.74 | 20.74 | 20.61 | 20.62 | -1.229% | 56,216 | -0.501% |
| 2025-12-23 | 20.88 | 20.89 | 20.87 | 20.88 | +0.024% | 22,493 | -1.724% |
| 2025-12-22 | 20.88 | 20.88 | 20.87 | 20.88 | +0.120% | 47,290 | -1.701% |
| 2025-12-19 | 20.87 | 20.87 | 20.84 | 20.85 | +0.024% | 73,123 | -1.583% |
| 2025-12-18 | 20.82 | 20.87 | 20.82 | 20.84 | +0.072% | 149,517 | -1.559% |
| 2025-12-17 | 20.85 | 20.85 | 20.81 | 20.83 | -0.096% | 78,870 | -1.488% |
| 2025-12-16 | 20.83 | 20.86 | 20.83 | 20.85 | +0.096% | 58,021 | -1.583% |
| 2025-12-15 | 20.79 | 20.83 | 20.79 | 20.83 | +0.024% | 17,617 | -1.488% |
| 2025-12-12 | 20.79 | 20.82 | 20.79 | 20.82 | -0.072% | 2,140 | -1.465% |
| 2025-12-11 | 20.85 | 20.85 | 20.83 | 20.84 | +0.048% | 28,706 | -1.536% |
| 2025-12-10 | 20.79 | 20.83 | 20.79 | 20.83 | 0.000% | 7,376 | -1.488% |
| 2025-12-09 | 20.82 | 20.84 | 20.81 | 20.83 | +0.241% | 17,618 | -1.488% |
| 2025-12-08 | 20.78 | 20.84 | 20.78 | 20.78 | -0.192% | 104,229 | -1.251% |
| 2025-12-05 | 20.72 | 20.82 | 20.72 | 20.82 | +0.144% | 78,546 | -1.441% |
| 2025-12-04 | 20.77 | 20.82 | 20.77 | 20.79 | -0.125% | 54,462 | -1.299% |
| 2025-12-03 | 20.77 | 20.83 | 20.77 | 20.82 | +0.154% | 25,362 | -1.422% |
| 2025-12-02 | 20.81 | 20.82 | 20.77 | 20.78 | -0.125% | 24,959 | -1.270% |
| 2025-12-01 | 20.76 | 20.81 | 20.75 | 20.81 | +0.048% | 43,102 | -1.394% |
| 2025-11-28 | 20.80 | 20.86 | 20.75 | 20.80 | +0.169% | 29,109 | -1.346% |
| 2025-11-26 | 20.79 | 20.79 | 20.74 | 20.77 | -0.072% | 24,081 | -1.180% |
| 2025-11-25 | 20.76 | 20.78 | 20.74 | 20.78 | +0.048% | 21,700 | -1.251% |
| 2025-11-24 | 20.77 | 20.77 | 20.72 | 20.77 | +0.048% | 46,098 | -1.204% |
| 2025-11-21 | 20.73 | 20.76 | 20.70 | 20.76 | +0.048% | 36,267 | -1.156% |
| 2025-11-20 | 20.66 | 20.78 | 20.66 | 20.75 | +0.193% | 31,310 | -1.108% |
| 2025-11-19 | 20.71 | 20.73 | 20.69 | 20.71 | +0.072% | 9,871 | -0.917% |
| 2025-11-18 | 20.69 | 20.72 | 20.69 | 20.70 | -0.024% | 42,471 | -0.846% |
| 2025-11-17 | 20.69 | 20.72 | 20.69 | 20.70 | -0.072% | 17,095 | -0.870% |
| 2025-11-14 | 20.69 | 20.72 | 20.69 | 20.71 | +0.048% | 5,558 | -0.941% |
| 2025-11-13 | 20.72 | 20.72 | 20.70 | 20.70 | +0.024% | 7,161 | -0.894% |
| 2025-11-12 | 20.70 | 20.70 | 20.68 | 20.70 | +0.242% | 44,152 | -0.870% |
| 2025-11-11 | 20.70 | 20.70 | 20.65 | 20.65 | -0.217% | 33,834 | -0.630% |
| 2025-11-10 | 20.67 | 20.90 | 20.67 | 20.70 | +0.024% | 25,226 | -0.846% |
| 2025-11-07 | 20.69 | 20.69 | 20.66 | 20.69 | +0.073% | 39,326 | -0.822% |
| 2025-11-06 | 20.66 | 20.69 | 20.66 | 20.68 | -0.072% | 8,590 | -0.750% |
| 2025-11-05 | 20.66 | 20.69 | 20.65 | 20.69 | +0.073% | 219,119 | -0.822% |
| 2025-11-04 | 20.66 | 20.69 | 20.66 | 20.68 | -0.072% | 14,960 | -0.750% |
| 2025-11-03 | 20.62 | 20.70 | 20.62 | 20.69 | 0.000% | 10,095 | -0.822% |
| 2025-10-31 | 20.69 | 20.69 | 20.66 | 20.69 | +0.048% | 35,295 | -0.822% |
| 2025-10-30 | 20.69 | 20.69 | 20.67 | 20.68 | -0.034% | 27,486 | -0.774% |
| 2025-10-29 | 20.69 | 20.69 | 20.67 | 20.69 | -0.048% | 44,683 | -0.807% |
| 2025-10-28 | 20.69 | 20.70 | 20.66 | 20.70 | +0.082% | 206,771 | -0.855% |
| 2025-10-27 | 20.66 | 20.68 | 20.66 | 20.68 | +0.194% | 15,014 | -0.774% |
| 2025-10-24 | 20.66 | 20.66 | 20.64 | 20.64 | 0.000% | 40,341 | -0.581% |
| 2025-10-23 | 20.65 | 20.65 | 20.61 | 20.64 | 0.000% | 23,216 | -0.581% |
| 2025-10-22 | 20.65 | 20.65 | 20.63 | 20.64 | 0.000% | 15,992 | -0.581% |
| 2025-10-21 | 20.65 | 20.66 | 20.64 | 20.64 | -0.034% | 8,568 | -0.581% |
| 2025-10-20 | 20.63 | 20.65 | 20.63 | 20.65 | +0.034% | 24,868 | -0.615% |
| 2025-10-17 | 20.62 | 20.64 | 20.61 | 20.64 | 0.000% | 8,386 | -0.581% |
| 2025-10-16 | 20.64 | 20.65 | 20.60 | 20.64 | +0.121% | 35,400 | -0.581% |
| 2025-10-15 | 20.59 | 20.63 | 20.59 | 20.61 | +0.073% | 64,000 | -0.461% |
| 2025-10-14 | 20.58 | 20.61 | 20.58 | 20.60 | 0.000% | 2,951 | -0.388% |
| 2025-10-13 | 20.59 | 20.60 | 20.58 | 20.60 | +0.097% | 21,653 | -0.388% |
| 2025-10-10 | 20.62 | 20.63 | 20.58 | 20.58 | -0.179% | 52,962 | -0.292% |
| 2025-10-09 | 20.62 | 20.62 | 20.58 | 20.62 | +0.010% | 16,654 | -0.470% |
| 2025-10-08 | 20.64 | 20.64 | 20.61 | 20.61 | -0.013% | 9,956 | -0.461% |
| 2025-10-07 | 20.59 | 20.65 | 20.59 | 20.62 | -0.094% | 12,518 | -0.473% |
| 2025-10-06 | 20.63 | 20.64 | 20.60 | 20.64 | +0.082% | 135,414 | -0.567% |
| 2025-10-03 | 20.64 | 20.65 | 20.59 | 20.62 | -0.092% | 36,884 | -0.485% |
| 2025-10-02 | 20.63 | 20.64 | 20.60 | 20.64 | +0.068% | 23,228 | -0.577% |
| 2025-10-01 | 20.61 | 20.63 | 20.59 | 20.63 | +0.121% | 58,173 | -0.509% |
| 2025-09-30 | 20.58 | 20.60 | 20.56 | 20.60 | +0.146% | 53,446 | -0.388% |
| 2025-09-29 | 20.55 | 20.59 | 20.55 | 20.57 | 0.000% | 148,538 | -0.243% |
| 2025-09-26 | 20.55 | 20.57 | 20.54 | 20.57 | 0.000% | 18,043 | -0.243% |
| 2025-09-25 | 20.54 | 20.58 | 20.54 | 20.57 | +0.024% | 23,916 | -0.243% |
| 2025-09-24 | 20.55 | 20.58 | 20.55 | 20.57 | -1.248% | 13,554 | -0.219% |
| 2025-09-23 | 20.81 | 20.84 | 20.81 | 20.82 | +0.072% | 12,604 | -1.465% |
| 2025-09-22 | 20.81 | 20.81 | 20.80 | 20.81 | -0.096% | 47,280 | -1.394% |
| 2025-09-19 | 20.85 | 20.85 | 20.66 | 20.83 | -0.082% | 12,337 | -1.488% |
| 2025-09-18 | 20.88 | 20.88 | 20.82 | 20.85 | +0.163% | 154,239 | -1.569% |
| 2025-09-17 | 20.82 | 20.83 | 20.80 | 20.81 | +0.111% | 35,458 | -1.408% |
| 2025-09-16 | 20.80 | 20.82 | 20.79 | 20.79 | +0.024% | 20,149 | -1.299% |
| 2025-09-15 | 20.80 | 20.80 | 20.77 | 20.79 | -0.024% | 22,886 | -1.275% |
| 2025-09-12 | 20.85 | 20.85 | 20.78 | 20.79 | +0.048% | 2,240 | -1.299% |
| 2025-09-11 | 20.77 | 20.78 | 20.76 | 20.78 | +0.024% | 29,758 | -1.251% |
| 2025-09-10 | 20.80 | 20.80 | 20.77 | 20.77 | -0.096% | 231,247 | -1.227% |
| 2025-09-09 | 20.81 | 20.81 | 20.77 | 20.80 | -0.024% | 35,995 | -1.322% |
| 2025-09-08 | 20.80 | 20.82 | 20.79 | 20.80 | -0.096% | 165,030 | -1.346% |
| 2025-09-05 | 20.76 | 20.87 | 20.75 | 20.82 | +0.289% | 77,620 | -1.441% |
| 2025-09-04 | 20.75 | 20.76 | 20.73 | 20.76 | +0.096% | 48,325 | -1.156% |
| 2025-09-03 | 20.71 | 20.74 | 20.71 | 20.74 | +0.121% | 28,278 | -1.061% |
| 2025-09-02 | 20.73 | 20.73 | 20.71 | 20.71 | -0.068% | 18,586 | -0.941% |
| 2025-08-29 | 20.71 | 20.73 | 20.70 | 20.73 | +0.092% | 28,825 | -1.008% |
| 2025-08-28 | 20.70 | 20.72 | 20.70 | 20.71 | 0.000% | 8,987 | -0.917% |
| 2025-08-27 | 20.72 | 20.72 | 20.69 | 20.71 | 0.000% | 102,137 | -0.917% |
| 2025-08-26 | 20.71 | 20.71 | 20.69 | 20.71 | +0.048% | 4,587 | -0.917% |
| 2025-08-25 | 20.70 | 20.72 | 20.68 | 20.70 | +0.073% | 42,519 | -0.870% |
| 2025-08-22 | 20.67 | 20.70 | 20.67 | 20.68 | +0.048% | 44,199 | -0.798% |
| 2025-08-21 | 20.66 | 20.69 | 20.66 | 20.68 | -0.070% | 8,041 | -0.750% |
| 2025-08-20 | 20.69 | 20.69 | 20.68 | 20.69 | +0.046% | 8,277 | -0.819% |
| 2025-08-19 | 20.66 | 20.69 | 20.66 | 20.68 | +0.121% | 21,553 | -0.774% |
| 2025-08-18 | 20.65 | 20.67 | 20.65 | 20.66 | 0.000% | 2,112 | -0.654% |
| 2025-08-15 | 20.65 | 20.67 | 20.65 | 20.66 | 0.000% | 18,480 | -0.654% |
| 2025-08-14 | 20.64 | 20.66 | 20.64 | 20.66 | +0.121% | 6,426 | -0.654% |
| 2025-08-13 | 20.63 | 20.65 | 20.63 | 20.63 | -0.024% | 17,695 | -0.533% |
| 2025-08-12 | 20.65 | 20.65 | 20.63 | 20.64 | +0.048% | 4,052 | -0.557% |
| 2025-08-11 | 20.62 | 20.64 | 20.62 | 20.63 | -0.022% | 12,334 | -0.509% |
| 2025-08-08 | 20.62 | 20.63 | 20.62 | 20.63 | +0.070% | 7,804 | -0.531% |
| 2025-08-07 | 20.63 | 20.63 | 20.60 | 20.61 | -0.024% | 18,888 | -0.461% |
| 2025-08-06 | 20.64 | 20.64 | 20.60 | 20.62 | +0.024% | 3,787 | -0.485% |
| 2025-08-05 | 20.60 | 20.63 | 20.60 | 20.61 | +0.049% | 13,023 | -0.461% |
| 2025-08-04 | 20.59 | 20.62 | 20.59 | 20.61 | +0.121% | 24,403 | -0.413% |
| 2025-08-01 | 20.57 | 20.60 | 20.56 | 20.58 | +0.049% | 19,534 | -0.292% |
| 2025-07-31 | 20.60 | 20.60 | 20.57 | 20.57 | 0.000% | 17,612 | -0.243% |
| 2025-07-30 | 20.58 | 20.58 | 20.57 | 20.57 | -0.090% | 757 | -0.243% |
| 2025-07-29 | 20.56 | 20.59 | 20.56 | 20.59 | +0.114% | 6,501 | -0.333% |
| 2025-07-28 | 20.57 | 20.58 | 20.55 | 20.57 | -0.073% | 845 | -0.219% |
| 2025-07-25 | 20.58 | 20.58 | 20.58 | 20.58 | +0.049% | 8,285 | -0.292% |
| 2025-07-24 | 20.57 | 20.58 | 20.55 | 20.57 | 0.000% | 14,090 | -0.243% |
| 2025-07-23 | 20.57 | 20.57 | 20.56 | 20.57 | +0.049% | 5,326 | -0.243% |
| 2025-07-22 | 20.55 | 20.56 | 20.54 | 20.56 | 0.000% | 115,958 | -0.195% |
| 2025-07-21 | 20.55 | 20.56 | 20.54 | 20.56 | +0.097% | 27,291 | -0.195% |
| 2025-07-18 | 20.54 | 20.54 | 20.53 | 20.54 | -0.049% | 5,985 | -0.097% |
| 2025-07-17 | 20.54 | 20.55 | 20.53 | 20.55 | +0.049% | 12,784 | -0.146% |
| 2025-07-16 | 20.53 | 20.54 | 20.52 | 20.54 | +0.073% | 121,896 | -0.097% |
| 2025-07-15 | 20.53 | 20.54 | 20.52 | 20.52 | +0.073% | 5,687 | -0.024% |
| 2025-07-14 | 20.52 | 20.60 | 20.51 | 20.51 | -0.024% | 56,504 | +0.049% |
| 2025-07-11 | 20.52 | 20.52 | 20.50 | 20.52 | +0.098% | 6,854 | +0.024% |
| 2025-07-10 | 20.49 | 20.51 | 20.49 | 20.50 | -0.024% | 3,234 | +0.122% |
| 2025-07-09 | 20.50 | 20.51 | 20.49 | 20.50 | 0.000% | 3,391 | +0.098% |
| 2025-07-08 | 20.27 | 20.52 | 20.27 | 20.50 | 0.000% | 7,992 | +0.098% |
| 2025-07-07 | 20.48 | 20.52 | 20.48 | 20.50 | 0.000% | 37,625 | +0.098% |
| 2025-07-03 | 20.48 | 20.52 | 20.48 | 20.50 | +0.049% | 22,453 | +0.098% |
| 2025-07-02 | 20.50 | 20.50 | 20.48 | 20.49 | 0.000% | 15,492 | +0.146% |
| 2025-07-01 | 20.49 | 20.50 | 20.48 | 20.49 | 0.000% | 17,126 | +0.146% |
| 2025-06-30 | 20.49 | 20.49 | 20.47 | 20.49 | +0.049% | 16,562 | +0.146% |
| 2025-06-27 | 20.46 | 20.50 | 20.46 | 20.48 | -0.026% | 8,341 | +0.195% |
| 2025-06-26 | 20.47 | 20.49 | 20.46 | 20.49 | +0.051% | 4,087 | +0.169% |
| 2025-06-25 | 20.49 | 20.49 | 20.46 | 20.48 | +0.024% | 9,612 | +0.220% |
| 2025-06-24 | 20.47 | 20.47 | 20.45 | 20.47 | -0.727% | 7,885 | +0.244% |
| 2025-06-23 | 20.62 | 20.62 | 20.57 | 20.62 | +0.194% | 21,185 | -0.485% |
| 2025-06-20 | 20.61 | 20.61 | 20.58 | 20.58 | -0.097% | 9,335 | -0.292% |
| 2025-06-18 | 20.60 | 20.60 | 20.57 | 20.60 | +0.049% | 13,850 | -0.388% |
| 2025-06-17 | 20.61 | 20.61 | 20.57 | 20.59 | +0.073% | 152,485 | -0.340% |
| 2025-06-16 | 20.59 | 20.59 | 20.57 | 20.57 | +0.049% | 3,141 | -0.267% |
| 2025-06-13 | 20.60 | 20.60 | 20.53 | 20.57 | -0.073% | 16,793 | -0.219% |
| 2025-06-12 | 20.60 | 20.60 | 20.57 | 20.58 | +0.024% | 2,224 | -0.292% |
| 2025-06-11 | 20.60 | 20.60 | 20.54 | 20.57 | +0.073% | 9,595 | -0.267% |
| 2025-06-10 | 20.57 | 20.58 | 20.56 | 20.56 | +0.097% | 5,452 | -0.195% |
| 2025-06-09 | 20.53 | 20.55 | 20.53 | 20.54 | -0.073% | 4,335 | -0.097% |
| 2025-06-06 | 20.57 | 20.57 | 20.55 | 20.55 | 0.000% | 596 | -0.170% |
| 2025-06-05 | 20.57 | 20.57 | 20.54 | 20.55 | +0.122% | 5,958 | -0.170% |
| 2025-06-04 | 20.54 | 20.55 | 20.50 | 20.53 | +0.024% | 14,751 | -0.049% |
| 2025-06-03 | 20.54 | 20.61 | 20.49 | 20.52 | -0.024% | 1,428,394 | -0.024% |
| 2025-06-02 | 20.55 | 20.56 | 20.53 | 20.53 | -0.049% | 399 | -0.049% |
| 2025-05-30 | 20.54 | 20.54 | 20.49 | 20.54 | +0.122% | 1,173 | -0.097% |
| 2025-05-29 | 20.53 | 20.55 | 20.48 | 20.52 | +0.073% | 19,707 | +0.024% |
| 2025-05-28 | 20.49 | 20.52 | 20.47 | 20.50 | +0.049% | 12,396 | +0.098% |
| 2025-05-27 | 20.43 | 20.49 | 20.43 | 20.49 | +0.134% | 10,046 | +0.146% |
| 2025-05-23 | 20.42 | 20.47 | 20.42 | 20.46 | -0.056% | 977 | +0.281% |
| 2025-05-22 | 20.46 | 20.51 | 20.44 | 20.47 | +0.142% | 38,125 | +0.225% |
| 2025-05-21 | 20.46 | 20.46 | 20.45 | 20.45 | -0.024% | 370 | +0.367% |
| 2025-05-20 | 20.44 | 20.47 | 20.43 | 20.45 | +0.147% | 2,658 | +0.342% |
| 2025-05-19 | 20.40 | 20.46 | 20.40 | 20.42 | -0.196% | 10,556 | +0.490% |
| 2025-05-16 | 20.45 | 20.46 | 20.42 | 20.46 | +0.171% | 5,201 | +0.293% |
| 2025-05-15 | 20.42 | 20.44 | 20.39 | 20.43 | +0.049% | 17,669 | +0.465% |
| 2025-05-14 | 20.44 | 20.45 | 20.38 | 20.41 | -0.024% | 39,887 | +0.514% |
| 2025-05-13 | 20.41 | 20.45 | 20.39 | 20.42 | +0.221% | 11,484 | +0.490% |
| 2025-05-12 | 20.40 | 20.41 | 20.34 | 20.38 | +0.172% | 13,083 | +0.712% |
| 2025-05-09 | 20.35 | 20.36 | 20.34 | 20.34 | 0.000% | 10,114 | +0.885% |
| 2025-05-08 | 20.35 | 20.35 | 20.34 | 20.34 | +0.049% | 2,578 | +0.885% |
| 2025-05-07 | 20.31 | 20.35 | 20.31 | 20.33 | +0.049% | 2,055 | +0.935% |
| 2025-05-06 | 20.34 | 20.34 | 20.30 | 20.32 | -0.025% | 5,452 | +0.984% |
| 2025-05-05 | 20.29 | 20.33 | 20.29 | 20.32 | +0.074% | 5,907 | +0.959% |
| 2025-05-02 | 20.32 | 20.33 | 20.31 | 20.31 | +0.025% | 1,210 | +1.034% |
| 2025-05-01 | 20.33 | 20.33 | 20.30 | 20.30 | +0.074% | 1,162 | +1.059% |
| 2025-04-30 | 20.24 | 20.32 | 20.24 | 20.29 | +0.173% | 2,860 | +1.134% |
| 2025-04-29 | 20.28 | 20.28 | 20.25 | 20.25 | +0.074% | 12,629 | +1.308% |
| 2025-04-28 | 20.20 | 20.25 | 20.20 | 20.24 | -0.049% | 7,602 | +1.383% |
| 2025-04-25 | 20.23 | 20.25 | 20.23 | 20.25 | +0.099% | 3,137 | +1.333% |
| 2025-04-24 | 20.19 | 20.25 | 20.19 | 20.23 | +0.025% | 6,532 | +1.434% |
| 2025-04-23 | 20.20 | 20.25 | 20.20 | 20.23 | +0.124% | 30,966 | +1.459% |
| 2025-04-22 | 20.16 | 20.22 | 20.16 | 20.20 | +0.124% | 1,121 | +1.584% |
| 2025-04-21 | 20.14 | 20.20 | 20.14 | 20.18 | -0.050% | 2,249 | +1.710% |
| 2025-04-17 | 20.14 | 20.20 | 20.14 | 20.18 | +0.223% | 1,862 | +1.660% |
| 2025-04-16 | 20.14 | 20.22 | 20.14 | 20.14 | -0.149% | 18,492 | +1.887% |
| 2025-04-15 | 20.14 | 20.20 | 20.14 | 20.17 | 0.000% | 13,593 | +1.735% |