PTA
Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund
stockNYSEClosed Ended Fund
Market OpenOct 5, 2026 12:03:23 PM EDT
17.02USD-1.845%(-0.32)163,206
PTA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 17.23 | 17.23 | 17.01 | 17.02 | -1.845% | 163,206 | 0.000% |
| 2026-10-02 | 17.56 | 17.61 | 17.31 | 17.34 | -1.140% | 325,345 | -1.845% |
| 2026-10-01 | 17.46 | 17.54 | 17.11 | 17.54 | +0.863% | 243,974 | -2.965% |
| 2026-09-30 | 17.43 | 17.73 | 17.28 | 17.39 | -0.229% | 287,901 | -2.128% |
| 2026-09-29 | 17.12 | 17.44 | 17.10 | 17.43 | +1.989% | 306,277 | -2.352% |
| 2026-09-28 | 17.30 | 17.34 | 17.05 | 17.09 | -1.725% | 339,887 | -0.410% |
| 2026-09-25 | 17.30 | 17.44 | 17.29 | 17.39 | +0.520% | 289,639 | -2.128% |
| 2026-09-24 | 17.52 | 17.66 | 17.22 | 17.30 | -1.872% | 552,252 | -1.618% |
| 2026-09-23 | 17.86 | 18.02 | 17.58 | 17.63 | -1.563% | 292,756 | -3.460% |
| 2026-09-22 | 17.93 | 18.01 | 17.87 | 17.91 | -0.610% | 161,471 | -4.969% |
| 2026-09-21 | 18.01 | 18.18 | 17.96 | 18.02 | -0.221% | 248,842 | -5.549% |
| 2026-09-18 | 18.03 | 18.22 | 18.01 | 18.06 | -0.166% | 235,805 | -5.759% |
| 2026-09-17 | 17.96 | 18.22 | 17.89 | 18.09 | +1.572% | 377,506 | -5.915% |
| 2026-09-16 | 17.53 | 17.95 | 17.53 | 17.81 | +1.193% | 411,381 | -4.436% |
| 2026-09-15 | 17.66 | 17.83 | 17.52 | 17.60 | -0.114% | 301,763 | -3.295% |
| 2026-09-14 | 17.78 | 17.85 | 17.58 | 17.62 | -1.067% | 199,680 | -3.405% |
| 2026-09-11 | 17.85 | 17.93 | 17.80 | 17.81 | +0.112% | 250,650 | -4.436% |
| 2026-09-10 | 17.99 | 17.99 | 17.73 | 17.79 | -1.331% | 357,949 | -4.328% |
| 2026-09-09 | 18.20 | 18.20 | 18.01 | 18.03 | -1.043% | 279,958 | -5.602% |
| 2026-09-08 | 18.31 | 18.33 | 18.18 | 18.22 | -1.139% | 168,934 | -6.586% |
| 2026-09-04 | 18.43 | 18.51 | 18.36 | 18.43 | -0.324% | 134,852 | -7.651% |
| 2026-09-03 | 18.47 | 18.54 | 18.43 | 18.49 | +0.163% | 204,248 | -7.950% |
| 2026-09-02 | 18.42 | 18.57 | 18.42 | 18.46 | +0.272% | 144,539 | -7.801% |
| 2026-09-01 | 18.40 | 18.63 | 18.40 | 18.41 | -0.325% | 162,314 | -7.550% |
| 2026-08-31 | 18.52 | 18.55 | 18.38 | 18.47 | -0.324% | 158,698 | -7.851% |
| 2026-08-28 | 18.47 | 18.57 | 18.36 | 18.53 | +0.379% | 170,302 | -8.149% |
| 2026-08-27 | 18.46 | 18.59 | 18.39 | 18.46 | -0.216% | 158,272 | -7.801% |
| 2026-08-26 | 18.47 | 18.60 | 18.45 | 18.50 | 0.000% | 125,100 | -8.000% |
| 2026-08-25 | 18.42 | 18.61 | 18.41 | 18.50 | +0.653% | 263,195 | -8.000% |
| 2026-08-24 | 18.41 | 18.45 | 18.30 | 18.38 | 0.000% | 151,519 | -7.399% |
| 2026-08-21 | 18.41 | 18.50 | 18.29 | 18.38 | -0.271% | 255,114 | -7.399% |
| 2026-08-20 | 18.58 | 18.71 | 18.40 | 18.43 | -0.807% | 322,482 | -7.651% |
| 2026-08-19 | 18.74 | 19.10 | 18.57 | 18.58 | -0.748% | 152,234 | -8.396% |
| 2026-08-18 | 18.65 | 18.81 | 18.60 | 18.72 | +0.053% | 131,434 | -9.081% |
| 2026-08-17 | 18.81 | 18.93 | 18.62 | 18.71 | -0.795% | 111,610 | -9.033% |
| 2026-08-14 | 18.85 | 19.05 | 18.82 | 18.86 | -0.422% | 65,702 | -9.756% |
| 2026-08-13 | 19.02 | 19.08 | 18.84 | 18.94 | 0.000% | 123,766 | -10.137% |
| 2026-08-12 | 18.91 | 19.04 | 18.79 | 18.94 | +0.691% | 179,938 | -10.137% |
| 2026-08-11 | 18.90 | 19.11 | 18.76 | 18.81 | -1.415% | 144,663 | -9.516% |
| 2026-08-10 | 19.06 | 19.15 | 19.00 | 19.08 | +0.157% | 43,730 | -10.797% |
| 2026-08-07 | 19.05 | 19.09 | 18.92 | 19.05 | +0.422% | 111,410 | -10.656% |
| 2026-08-06 | 18.97 | 19.02 | 18.90 | 18.97 | +0.370% | 112,057 | -10.279% |
| 2026-08-05 | 18.87 | 18.91 | 18.84 | 18.90 | 0.000% | 92,874 | -9.947% |
| 2026-08-04 | 18.86 | 18.97 | 18.86 | 18.90 | +0.212% | 110,614 | -9.947% |
| 2026-08-03 | 18.88 | 18.95 | 18.80 | 18.86 | +0.266% | 168,586 | -9.756% |
| 2026-07-31 | 18.84 | 18.90 | 18.75 | 18.81 | +0.053% | 148,825 | -9.516% |
| 2026-07-30 | 18.67 | 18.82 | 18.61 | 18.80 | +0.696% | 142,945 | -9.468% |
| 2026-07-29 | 18.76 | 18.89 | 18.62 | 18.67 | -0.797% | 84,772 | -8.838% |
| 2026-07-28 | 18.78 | 18.88 | 18.71 | 18.82 | +0.213% | 80,728 | -9.564% |
| 2026-07-27 | 18.86 | 18.91 | 18.71 | 18.78 | -0.424% | 122,897 | -9.372% |
| 2026-07-24 | 18.78 | 18.96 | 18.78 | 18.86 | 0.000% | 92,038 | -9.756% |
| 2026-07-23 | 18.98 | 19.06 | 18.83 | 18.86 | -0.997% | 64,284 | -9.756% |
| 2026-07-22 | 19.12 | 19.12 | 18.98 | 19.05 | -0.157% | 141,638 | -10.656% |
| 2026-07-21 | 19.05 | 19.18 | 19.05 | 19.08 | +0.052% | 66,645 | -10.797% |
| 2026-07-20 | 18.97 | 19.08 | 18.93 | 19.07 | +0.580% | 117,851 | -10.750% |
| 2026-07-17 | 19.00 | 19.18 | 18.91 | 18.96 | -0.577% | 84,581 | -10.232% |
| 2026-07-16 | 19.23 | 19.23 | 19.04 | 19.07 | -0.625% | 75,857 | -10.750% |
| 2026-07-15 | 19.27 | 19.27 | 19.14 | 19.19 | +0.052% | 71,109 | -11.308% |
| 2026-07-14 | 19.30 | 19.44 | 18.98 | 19.18 | -0.827% | 147,126 | -11.262% |
| 2026-07-13 | 19.37 | 19.44 | 19.33 | 19.34 | -0.361% | 53,355 | -11.996% |
| 2026-07-10 | 19.33 | 19.50 | 19.33 | 19.41 | +0.207% | 85,208 | -12.313% |
| 2026-07-09 | 19.30 | 19.39 | 19.30 | 19.37 | +0.363% | 65,159 | -12.132% |
| 2026-07-08 | 19.35 | 19.39 | 19.27 | 19.30 | -0.155% | 52,253 | -11.813% |
| 2026-07-07 | 19.38 | 19.45 | 19.22 | 19.33 | -0.207% | 198,375 | -11.950% |
| 2026-07-06 | 19.29 | 19.42 | 19.29 | 19.37 | +0.259% | 68,369 | -12.132% |
| 2026-07-02 | 19.36 | 19.49 | 19.27 | 19.32 | -0.412% | 68,616 | -11.905% |
| 2026-07-01 | 19.24 | 19.46 | 19.11 | 19.40 | +1.147% | 188,690 | -12.268% |
| 2026-06-30 | 19.19 | 19.32 | 19.11 | 19.18 | +0.157% | 130,611 | -11.262% |
| 2026-06-29 | 19.10 | 19.20 | 19.10 | 19.15 | +0.578% | 87,463 | -11.123% |
| 2026-06-26 | 18.95 | 19.17 | 18.95 | 19.04 | -0.105% | 122,603 | -10.609% |
| 2026-06-25 | 18.98 | 19.10 | 18.95 | 19.06 | +0.474% | 103,861 | -10.703% |
| 2026-06-24 | 19.07 | 19.14 | 18.92 | 18.97 | -0.105% | 140,851 | -10.279% |
| 2026-06-23 | 18.86 | 19.09 | 18.85 | 18.99 | -0.263% | 129,888 | -10.374% |
| 2026-06-22 | 19.16 | 19.32 | 19.02 | 19.04 | -0.210% | 66,274 | -10.609% |
| 2026-06-18 | 19.29 | 19.49 | 19.01 | 19.08 | -0.105% | 83,981 | -10.797% |
| 2026-06-17 | 19.27 | 19.27 | 19.03 | 19.10 | -1.139% | 169,327 | -10.890% |
| 2026-06-16 | 19.22 | 19.43 | 19.15 | 19.32 | +0.520% | 85,447 | -11.905% |
| 2026-06-15 | 19.24 | 19.30 | 19.12 | 19.22 | +0.052% | 187,631 | -11.446% |
| 2026-06-12 | 19.28 | 19.37 | 19.15 | 19.21 | +0.156% | 53,396 | -11.400% |
| 2026-06-11 | 19.14 | 19.33 | 19.01 | 19.18 | -0.208% | 141,810 | -11.262% |
| 2026-06-10 | 19.21 | 19.50 | 19.10 | 19.22 | +0.209% | 150,182 | -11.446% |
| 2026-06-09 | 19.35 | 19.38 | 19.14 | 19.18 | -1.134% | 91,220 | -11.262% |
| 2026-06-08 | 19.54 | 19.74 | 19.36 | 19.40 | -0.513% | 126,223 | -12.268% |
| 2026-06-05 | 19.63 | 19.63 | 19.45 | 19.50 | -0.662% | 77,753 | -12.718% |
| 2026-06-04 | 19.49 | 19.74 | 19.49 | 19.63 | +0.977% | 134,356 | -13.296% |
| 2026-06-03 | 19.70 | 19.70 | 19.44 | 19.44 | -1.420% | 190,724 | -12.449% |
| 2026-06-02 | 19.64 | 19.75 | 19.55 | 19.72 | +0.870% | 159,829 | -13.692% |
| 2026-06-01 | 19.59 | 19.73 | 19.50 | 19.55 | -0.204% | 147,222 | -12.941% |
| 2026-05-29 | 19.70 | 19.75 | 19.48 | 19.59 | -0.153% | 113,180 | -13.119% |
| 2026-05-28 | 19.60 | 19.71 | 19.42 | 19.62 | +0.358% | 137,350 | -13.252% |
| 2026-05-27 | 19.55 | 19.62 | 19.38 | 19.55 | +0.256% | 176,231 | -12.941% |
| 2026-05-26 | 19.33 | 19.55 | 19.21 | 19.50 | +0.932% | 288,077 | -12.718% |
| 2026-05-22 | 19.34 | 19.42 | 19.25 | 19.32 | -0.052% | 148,613 | -11.905% |
| 2026-05-21 | 19.48 | 19.49 | 19.27 | 19.33 | -0.821% | 96,943 | -11.950% |
| 2026-05-20 | 19.29 | 19.50 | 19.18 | 19.49 | +1.405% | 123,293 | -12.673% |
| 2026-05-19 | 19.29 | 19.42 | 19.11 | 19.22 | -1.030% | 92,159 | -11.446% |
| 2026-05-18 | 19.32 | 19.46 | 19.08 | 19.42 | +1.041% | 172,685 | -12.358% |
| 2026-05-15 | 19.39 | 19.42 | 19.22 | 19.22 | -1.385% | 62,070 | -11.446% |
| 2026-05-14 | 19.69 | 19.70 | 19.42 | 19.49 | -1.016% | 175,654 | -12.673% |
| 2026-05-13 | 19.68 | 19.69 | 19.50 | 19.69 | +0.102% | 110,314 | -13.560% |
| 2026-05-12 | 19.71 | 19.76 | 19.41 | 19.67 | -0.907% | 136,153 | -13.472% |
| 2026-05-11 | 19.83 | 19.92 | 19.76 | 19.85 | +0.050% | 204,502 | -14.257% |
| 2026-05-08 | 19.85 | 19.88 | 19.72 | 19.84 | +0.303% | 103,002 | -14.214% |
| 2026-05-07 | 19.75 | 19.85 | 19.67 | 19.78 | -0.202% | 165,423 | -13.953% |
| 2026-05-06 | 19.67 | 19.82 | 19.65 | 19.82 | +0.916% | 77,385 | -14.127% |
| 2026-05-05 | 19.75 | 19.78 | 19.58 | 19.64 | -0.102% | 111,188 | -13.340% |
| 2026-05-04 | 19.75 | 19.80 | 19.63 | 19.66 | -0.506% | 129,691 | -13.428% |
| 2026-05-01 | 19.75 | 19.78 | 19.60 | 19.76 | +0.458% | 119,596 | -13.866% |
| 2026-04-30 | 19.48 | 19.68 | 19.21 | 19.67 | +1.444% | 171,793 | -13.472% |
| 2026-04-29 | 19.32 | 19.39 | 19.19 | 19.39 | +0.675% | 136,634 | -12.223% |
| 2026-04-28 | 19.27 | 19.47 | 19.17 | 19.26 | -0.156% | 96,492 | -11.630% |
| 2026-04-27 | 19.29 | 19.34 | 19.13 | 19.29 | +0.052% | 138,789 | -11.768% |
| 2026-04-24 | 19.33 | 19.45 | 19.11 | 19.28 | -0.052% | 111,818 | -11.722% |
| 2026-04-23 | 19.35 | 19.39 | 19.18 | 19.29 | -0.310% | 115,498 | -11.768% |
| 2026-04-22 | 19.59 | 19.59 | 19.25 | 19.35 | -0.565% | 94,699 | -12.041% |
| 2026-04-21 | 19.50 | 19.53 | 19.38 | 19.46 | -0.358% | 107,310 | -12.539% |
| 2026-04-20 | 19.48 | 19.54 | 19.38 | 19.53 | +0.670% | 118,682 | -12.852% |
| 2026-04-17 | 19.30 | 19.47 | 19.21 | 19.40 | +0.622% | 112,788 | -12.268% |
| 2026-04-16 | 19.30 | 19.33 | 19.22 | 19.28 | +0.260% | 83,245 | -11.722% |
| 2026-04-15 | 19.20 | 19.33 | 19.19 | 19.23 | +0.156% | 112,611 | -11.492% |
| 2026-04-14 | 19.01 | 19.30 | 19.00 | 19.20 | +0.313% | 195,969 | -11.354% |
| 2026-04-13 | 19.11 | 19.26 | 19.06 | 19.14 | -0.261% | 134,786 | -11.076% |
| 2026-04-10 | 19.29 | 19.29 | 19.07 | 19.19 | -0.104% | 75,324 | -11.308% |
| 2026-04-09 | 19.15 | 19.24 | 19.04 | 19.21 | +0.840% | 141,578 | -11.400% |
| 2026-04-08 | 19.07 | 19.33 | 18.99 | 19.05 | +0.740% | 140,033 | -10.656% |
| 2026-04-07 | 18.95 | 19.05 | 18.80 | 18.91 | +0.053% | 164,091 | -9.995% |
| 2026-04-06 | 18.83 | 19.00 | 18.25 | 18.90 | +0.106% | 125,544 | -9.947% |
| 2026-04-02 | 18.80 | 19.00 | 18.65 | 18.88 | -0.527% | 160,099 | -9.852% |
| 2026-04-01 | 18.86 | 19.00 | 18.77 | 18.98 | +1.281% | 113,240 | -10.327% |
| 2026-03-31 | 18.21 | 18.99 | 18.18 | 18.74 | +3.308% | 218,190 | -9.178% |
| 2026-03-30 | 18.43 | 18.43 | 18.13 | 18.14 | -0.384% | 143,128 | -6.174% |
| 2026-03-27 | 18.60 | 18.60 | 18.15 | 18.21 | -2.149% | 151,235 | -6.535% |
| 2026-03-26 | 18.88 | 18.92 | 18.61 | 18.61 | -1.430% | 100,061 | -8.544% |
| 2026-03-25 | 18.64 | 18.96 | 18.64 | 18.88 | +2.109% | 105,059 | -9.852% |
| 2026-03-24 | 18.57 | 18.77 | 18.45 | 18.49 | -0.591% | 197,767 | -7.950% |
| 2026-03-23 | 18.50 | 18.61 | 18.44 | 18.60 | +1.197% | 242,614 | -8.495% |
| 2026-03-20 | 18.87 | 18.87 | 18.34 | 18.38 | -2.442% | 191,354 | -7.399% |
| 2026-03-19 | 18.97 | 19.13 | 18.84 | 18.84 | -1.154% | 139,417 | -9.660% |
| 2026-03-18 | 19.16 | 19.18 | 19.05 | 19.06 | -0.470% | 92,942 | -10.703% |
| 2026-03-17 | 19.16 | 19.23 | 19.12 | 19.15 | +0.420% | 89,987 | -11.123% |
| 2026-03-16 | 19.09 | 19.17 | 18.96 | 19.07 | +0.580% | 110,103 | -10.750% |
| 2026-03-13 | 19.10 | 19.23 | 18.95 | 18.96 | -0.420% | 211,809 | -10.232% |
| 2026-03-12 | 19.06 | 19.20 | 18.96 | 19.04 | -0.105% | 132,962 | -10.609% |
| 2026-03-11 | 18.94 | 19.13 | 18.94 | 19.06 | +0.263% | 119,457 | -10.703% |
| 2026-03-10 | 18.94 | 19.09 | 18.91 | 19.01 | -0.523% | 154,915 | -10.468% |
| 2026-03-09 | 19.00 | 19.15 | 18.91 | 19.11 | -0.882% | 187,326 | -10.937% |
| 2026-03-06 | 19.47 | 19.65 | 19.28 | 19.28 | -1.077% | 88,665 | -11.722% |
| 2026-03-05 | 19.62 | 19.70 | 19.45 | 19.49 | -0.764% | 78,051 | -12.673% |
| 2026-03-04 | 19.66 | 19.70 | 19.61 | 19.64 | -0.051% | 78,511 | -13.340% |
| 2026-03-03 | 19.76 | 19.77 | 19.60 | 19.65 | -0.707% | 183,684 | -13.384% |
| 2026-03-02 | 19.75 | 19.80 | 19.60 | 19.79 | +0.203% | 164,776 | -13.997% |
| 2026-02-27 | 19.80 | 19.87 | 19.61 | 19.75 | -0.403% | 165,273 | -13.823% |
| 2026-02-26 | 19.87 | 19.87 | 19.80 | 19.83 | +0.050% | 95,137 | -14.170% |
| 2026-02-25 | 19.82 | 19.86 | 19.77 | 19.82 | +0.202% | 81,227 | -14.127% |
| 2026-02-24 | 19.76 | 19.80 | 19.70 | 19.78 | +0.508% | 85,871 | -13.953% |
| 2026-02-23 | 19.85 | 19.86 | 19.68 | 19.68 | -0.606% | 98,239 | -13.516% |
| 2026-02-20 | 19.79 | 19.83 | 19.75 | 19.80 | +0.051% | 89,721 | -14.040% |
| 2026-02-19 | 19.80 | 19.80 | 19.72 | 19.79 | -0.051% | 90,858 | -13.997% |
| 2026-02-18 | 19.85 | 19.89 | 19.72 | 19.80 | -0.252% | 161,195 | -14.040% |
| 2026-02-17 | 19.77 | 19.90 | 19.75 | 19.85 | +0.405% | 151,754 | -14.257% |
| 2026-02-13 | 19.63 | 19.78 | 19.59 | 19.77 | +0.739% | 126,642 | -13.910% |
| 2026-02-12 | 19.62 | 19.71 | 19.59 | 19.63 | +0.179% | 156,254 | -13.274% |
| 2026-02-11 | 19.62 | 19.84 | 19.50 | 19.59 | -0.305% | 215,840 | -13.119% |
| 2026-02-10 | 19.62 | 19.72 | 19.57 | 19.65 | -0.506% | 174,359 | -13.384% |
| 2026-02-09 | 19.82 | 19.86 | 19.73 | 19.75 | -0.101% | 107,753 | -13.823% |
| 2026-02-06 | 19.68 | 19.81 | 19.66 | 19.77 | +0.560% | 160,542 | -13.910% |
| 2026-02-05 | 19.74 | 19.74 | 19.60 | 19.66 | -0.456% | 147,141 | -13.428% |
| 2026-02-04 | 19.75 | 19.78 | 19.64 | 19.75 | +0.203% | 190,996 | -13.823% |
| 2026-02-03 | 19.67 | 19.71 | 19.60 | 19.71 | +0.356% | 187,101 | -13.648% |
| 2026-02-02 | 19.75 | 19.75 | 19.63 | 19.64 | -0.305% | 219,747 | -13.340% |
| 2026-01-30 | 19.71 | 19.75 | 19.62 | 19.70 | -0.051% | 162,912 | -13.604% |
| 2026-01-29 | 19.62 | 19.71 | 19.62 | 19.71 | +0.254% | 106,493 | -13.648% |
| 2026-01-28 | 19.64 | 19.78 | 19.60 | 19.66 | 0.000% | 120,375 | -13.428% |
| 2026-01-27 | 19.66 | 19.76 | 19.56 | 19.66 | 0.000% | 198,528 | -13.428% |
| 2026-01-26 | 19.70 | 19.73 | 19.58 | 19.66 | -0.203% | 126,495 | -13.428% |
| 2026-01-23 | 19.73 | 19.79 | 19.65 | 19.70 | -0.101% | 95,078 | -13.604% |
| 2026-01-22 | 19.74 | 19.75 | 19.50 | 19.72 | +0.305% | 191,233 | -13.692% |
| 2026-01-21 | 19.49 | 19.66 | 19.49 | 19.66 | +1.132% | 149,812 | -13.428% |
| 2026-01-20 | 19.41 | 19.46 | 19.36 | 19.44 | -0.359% | 226,289 | -12.449% |
| 2026-01-16 | 19.69 | 19.72 | 19.50 | 19.51 | -1.165% | 200,891 | -12.763% |
| 2026-01-15 | 19.70 | 19.75 | 19.63 | 19.74 | +0.560% | 180,087 | -13.779% |
| 2026-01-14 | 19.54 | 19.64 | 19.50 | 19.63 | +0.667% | 161,151 | -13.296% |
| 2026-01-13 | 19.50 | 19.58 | 19.46 | 19.50 | -0.459% | 214,908 | -12.718% |
| 2026-01-12 | 19.52 | 19.64 | 19.49 | 19.59 | +0.205% | 147,276 | -13.119% |
| 2026-01-09 | 19.66 | 19.66 | 19.50 | 19.55 | -0.255% | 216,056 | -12.941% |
| 2026-01-08 | 19.62 | 19.62 | 19.56 | 19.60 | -0.102% | 185,668 | -13.163% |
| 2026-01-07 | 19.61 | 19.68 | 19.57 | 19.62 | 0.000% | 134,767 | -13.252% |
| 2026-01-06 | 19.53 | 19.63 | 19.45 | 19.62 | +0.719% | 240,803 | -13.252% |
| 2026-01-05 | 19.45 | 19.53 | 19.41 | 19.48 | +0.257% | 152,737 | -12.628% |
| 2026-01-02 | 19.43 | 19.43 | 19.32 | 19.43 | +0.621% | 128,301 | -12.403% |
| 2025-12-31 | 19.35 | 19.39 | 19.27 | 19.31 | -0.207% | 201,456 | -11.859% |
| 2025-12-30 | 19.29 | 19.39 | 19.25 | 19.35 | +0.311% | 306,658 | -12.041% |
| 2025-12-29 | 19.22 | 19.35 | 19.10 | 19.29 | -0.207% | 315,511 | -11.768% |
| 2025-12-26 | 19.28 | 19.40 | 19.25 | 19.33 | +0.259% | 301,412 | -11.950% |
| 2025-12-24 | 19.27 | 19.35 | 19.22 | 19.28 | +0.260% | 210,974 | -11.722% |
| 2025-12-23 | 19.24 | 19.34 | 19.21 | 19.23 | -0.156% | 264,094 | -11.492% |
| 2025-12-22 | 19.24 | 19.33 | 19.23 | 19.26 | +0.052% | 192,123 | -11.630% |
| 2025-12-19 | 19.18 | 19.32 | 19.18 | 19.25 | +0.104% | 291,885 | -11.584% |
| 2025-12-18 | 19.27 | 19.32 | 19.18 | 19.23 | -0.156% | 324,424 | -11.492% |
| 2025-12-17 | 19.26 | 19.41 | 19.23 | 19.26 | -0.619% | 233,041 | -11.630% |
| 2025-12-16 | 19.21 | 19.41 | 19.21 | 19.38 | +0.467% | 175,051 | -12.178% |
| 2025-12-15 | 19.34 | 19.36 | 19.17 | 19.29 | +0.260% | 194,378 | -11.768% |
| 2025-12-12 | 19.35 | 19.39 | 19.22 | 19.24 | -0.722% | 236,632 | -11.538% |
| 2025-12-11 | 19.34 | 19.40 | 19.32 | 19.38 | +0.415% | 192,514 | -12.178% |
| 2025-12-10 | 19.34 | 19.40 | 19.27 | 19.30 | -0.361% | 246,202 | -11.813% |
| 2025-12-09 | 19.38 | 19.41 | 19.30 | 19.37 | -0.718% | 233,391 | -12.132% |
| 2025-12-08 | 19.55 | 19.55 | 19.36 | 19.51 | +0.205% | 216,900 | -12.763% |
| 2025-12-05 | 19.42 | 19.52 | 19.38 | 19.47 | 0.000% | 246,714 | -12.583% |
| 2025-12-04 | 19.59 | 19.59 | 19.41 | 19.47 | -0.154% | 127,436 | -12.583% |
| 2025-12-03 | 19.46 | 19.52 | 19.29 | 19.50 | +0.412% | 120,245 | -12.718% |
| 2025-12-02 | 19.43 | 19.46 | 19.29 | 19.42 | +0.362% | 154,653 | -12.358% |
| 2025-12-01 | 19.47 | 19.54 | 19.32 | 19.35 | -0.972% | 215,962 | -12.041% |
| 2025-11-28 | 19.43 | 19.57 | 19.43 | 19.54 | +0.566% | 89,010 | -12.897% |
| 2025-11-26 | 19.44 | 19.47 | 19.23 | 19.43 | +0.413% | 193,312 | -12.403% |
| 2025-11-25 | 19.19 | 19.35 | 19.19 | 19.35 | +0.939% | 121,932 | -12.041% |
| 2025-11-24 | 19.03 | 19.20 | 19.03 | 19.17 | +0.472% | 175,041 | -11.215% |
| 2025-11-21 | 19.00 | 19.14 | 18.87 | 19.08 | +0.474% | 196,107 | -10.797% |
| 2025-11-20 | 19.22 | 19.33 | 18.94 | 18.99 | -0.628% | 141,180 | -10.374% |
| 2025-11-19 | 19.39 | 19.39 | 19.04 | 19.11 | -1.036% | 314,117 | -10.937% |
| 2025-11-18 | 19.36 | 19.44 | 19.20 | 19.31 | -0.310% | 256,660 | -11.859% |
| 2025-11-17 | 19.61 | 19.63 | 19.25 | 19.37 | -1.073% | 247,968 | -12.132% |
| 2025-11-14 | 19.54 | 19.60 | 19.45 | 19.58 | +0.462% | 160,415 | -13.075% |
| 2025-11-13 | 19.86 | 19.87 | 19.42 | 19.49 | -1.863% | 240,468 | -12.673% |
| 2025-11-12 | 19.81 | 19.92 | 19.76 | 19.86 | -0.351% | 161,790 | -14.300% |
| 2025-11-11 | 19.97 | 19.97 | 19.86 | 19.93 | +0.100% | 108,010 | -14.601% |
| 2025-11-10 | 19.95 | 19.98 | 19.85 | 19.91 | +0.151% | 146,008 | -14.515% |
| 2025-11-07 | 19.86 | 19.90 | 19.75 | 19.88 | +0.151% | 100,821 | -14.386% |
| 2025-11-06 | 19.93 | 19.93 | 19.80 | 19.85 | -0.301% | 104,527 | -14.257% |
| 2025-11-05 | 19.86 | 19.91 | 19.71 | 19.91 | +0.353% | 162,706 | -14.515% |
| 2025-11-04 | 19.93 | 19.97 | 19.77 | 19.84 | -0.452% | 211,270 | -14.214% |
| 2025-11-03 | 19.97 | 19.97 | 19.82 | 19.93 | -0.050% | 194,670 | -14.601% |
| 2025-10-31 | 20.08 | 20.15 | 19.90 | 19.94 | -0.200% | 146,002 | -14.644% |
| 2025-10-30 | 19.97 | 20.00 | 19.91 | 19.98 | +0.150% | 109,866 | -14.815% |
| 2025-10-29 | 20.06 | 20.12 | 19.88 | 19.95 | -0.150% | 121,079 | -14.687% |
| 2025-10-28 | 20.09 | 20.10 | 19.84 | 19.98 | 0.000% | 134,298 | -14.815% |
| 2025-10-27 | 20.04 | 20.08 | 19.92 | 19.98 | +0.201% | 80,260 | -14.815% |
| 2025-10-24 | 19.93 | 19.99 | 19.86 | 19.94 | +0.151% | 139,752 | -14.644% |
| 2025-10-23 | 19.82 | 19.94 | 19.70 | 19.91 | +0.606% | 166,695 | -14.515% |
| 2025-10-22 | 19.86 | 19.93 | 19.69 | 19.79 | -0.151% | 107,764 | -13.997% |
| 2025-10-21 | 19.73 | 20.00 | 19.73 | 19.82 | -0.151% | 257,843 | -14.127% |
| 2025-10-20 | 19.90 | 19.97 | 19.68 | 19.85 | 0.000% | 164,621 | -14.257% |
| 2025-10-17 | 19.99 | 20.18 | 19.76 | 19.85 | -0.700% | 136,780 | -14.257% |
| 2025-10-16 | 20.19 | 20.21 | 19.90 | 19.99 | -0.745% | 120,928 | -14.857% |
| 2025-10-15 | 20.18 | 20.24 | 19.96 | 20.14 | +0.449% | 197,287 | -15.492% |
| 2025-10-14 | 20.08 | 20.25 | 20.01 | 20.05 | -1.764% | 183,312 | -15.112% |
| 2025-10-13 | 20.21 | 20.42 | 20.14 | 20.41 | +1.040% | 91,958 | -16.610% |
| 2025-10-10 | 20.46 | 20.50 | 20.12 | 20.20 | -1.174% | 100,137 | -15.743% |
| 2025-10-09 | 20.56 | 20.61 | 20.38 | 20.44 | -0.390% | 101,051 | -16.732% |
| 2025-10-08 | 20.58 | 20.65 | 20.46 | 20.52 | +0.195% | 114,321 | -17.057% |
| 2025-10-07 | 20.57 | 20.57 | 20.42 | 20.48 | -0.195% | 193,745 | -16.895% |
| 2025-10-06 | 20.55 | 20.70 | 20.46 | 20.52 | -0.146% | 118,481 | -17.057% |
| 2025-10-03 | 20.60 | 20.66 | 20.46 | 20.55 | +0.244% | 117,260 | -17.178% |
| 2025-10-02 | 20.75 | 20.75 | 20.42 | 20.50 | -1.110% | 135,674 | -16.976% |
| 2025-10-01 | 20.43 | 20.92 | 20.42 | 20.73 | +1.568% | 183,234 | -17.897% |
| 2025-09-30 | 20.45 | 20.70 | 20.38 | 20.41 | -0.439% | 118,282 | -16.610% |
| 2025-09-29 | 20.60 | 20.66 | 20.43 | 20.50 | -0.292% | 97,231 | -16.976% |
| 2025-09-26 | 20.61 | 20.68 | 20.44 | 20.56 | +0.195% | 115,031 | -17.218% |
| 2025-09-25 | 20.62 | 20.68 | 20.43 | 20.52 | +0.098% | 123,685 | -17.057% |
| 2025-09-24 | 20.83 | 20.84 | 20.50 | 20.50 | -1.490% | 111,544 | -16.976% |
| 2025-09-23 | 20.90 | 20.90 | 20.70 | 20.81 | -0.096% | 66,179 | -18.212% |
| 2025-09-22 | 20.88 | 20.88 | 20.71 | 20.83 | -0.239% | 69,433 | -18.291% |
| 2025-09-19 | 20.84 | 20.90 | 20.75 | 20.88 | +0.675% | 97,934 | -18.487% |
| 2025-09-18 | 20.74 | 20.88 | 20.66 | 20.74 | +0.217% | 91,992 | -17.936% |
| 2025-09-17 | 20.72 | 20.78 | 20.60 | 20.70 | +0.024% | 59,743 | -17.758% |
| 2025-09-16 | 20.77 | 20.79 | 20.60 | 20.69 | -0.289% | 160,688 | -17.738% |
| 2025-09-15 | 20.55 | 20.75 | 20.55 | 20.75 | +0.826% | 120,178 | -17.976% |
| 2025-09-12 | 20.59 | 20.63 | 20.48 | 20.58 | 0.000% | 67,642 | -17.298% |
| 2025-09-11 | 20.65 | 20.75 | 20.40 | 20.58 | +0.244% | 131,880 | -17.298% |
| 2025-09-10 | 20.57 | 20.58 | 20.43 | 20.53 | -0.146% | 86,885 | -17.097% |
| 2025-09-09 | 20.41 | 20.57 | 20.33 | 20.56 | +0.195% | 111,162 | -17.218% |
| 2025-09-08 | 20.49 | 20.74 | 20.43 | 20.52 | +0.244% | 166,359 | -17.057% |
| 2025-09-05 | 20.31 | 20.54 | 20.30 | 20.47 | +0.937% | 195,256 | -16.854% |
| 2025-09-04 | 20.22 | 20.28 | 20.14 | 20.28 | +0.297% | 64,896 | -16.075% |
| 2025-09-03 | 20.28 | 20.30 | 20.11 | 20.22 | 0.000% | 111,601 | -15.826% |
| 2025-09-02 | 20.10 | 20.30 | 20.09 | 20.22 | +0.198% | 192,903 | -15.826% |
| 2025-08-29 | 20.21 | 20.30 | 20.10 | 20.18 | -0.198% | 117,016 | -15.659% |
| 2025-08-28 | 20.24 | 20.32 | 20.05 | 20.22 | +0.647% | 139,262 | -15.826% |
| 2025-08-27 | 20.29 | 20.29 | 20.05 | 20.09 | -0.545% | 98,670 | -15.281% |
| 2025-08-26 | 20.13 | 20.34 | 20.12 | 20.20 | +0.273% | 88,781 | -15.743% |
| 2025-08-25 | 20.30 | 20.33 | 20.12 | 20.14 | -0.617% | 91,773 | -15.513% |
| 2025-08-22 | 20.04 | 20.33 | 20.02 | 20.27 | +1.198% | 39,450 | -16.034% |
| 2025-08-21 | 20.15 | 20.22 | 19.96 | 20.03 | -0.348% | 84,306 | -15.028% |
| 2025-08-20 | 20.20 | 20.25 | 20.05 | 20.10 | -0.396% | 60,870 | -15.323% |
| 2025-08-19 | 20.15 | 20.20 | 20.04 | 20.18 | +0.498% | 113,109 | -15.659% |
| 2025-08-18 | 20.19 | 20.19 | 19.95 | 20.08 | +0.702% | 107,646 | -15.239% |
| 2025-08-15 | 19.94 | 20.01 | 19.84 | 19.94 | +0.605% | 84,122 | -14.644% |
| 2025-08-14 | 19.90 | 19.95 | 19.80 | 19.82 | -0.552% | 169,866 | -14.127% |
| 2025-08-13 | 20.12 | 20.19 | 19.88 | 19.93 | -0.944% | 404,509 | -14.601% |
| 2025-08-12 | 20.10 | 20.30 | 20.03 | 20.12 | -0.149% | 45,646 | -15.408% |
| 2025-08-11 | 20.29 | 20.37 | 20.05 | 20.15 | -0.198% | 121,565 | -15.533% |
| 2025-08-08 | 20.07 | 20.30 | 20.06 | 20.19 | +0.348% | 88,276 | -15.701% |
| 2025-08-07 | 20.19 | 20.19 | 20.05 | 20.12 | -0.198% | 97,132 | -15.408% |
| 2025-08-06 | 20.22 | 20.30 | 20.15 | 20.16 | -0.099% | 79,722 | -15.575% |
| 2025-08-05 | 20.29 | 20.29 | 20.11 | 20.18 | -0.198% | 76,693 | -15.659% |
| 2025-08-04 | 20.10 | 20.29 | 20.10 | 20.22 | +0.547% | 118,261 | -15.826% |
| 2025-08-01 | 20.12 | 20.21 | 19.95 | 20.11 | -0.050% | 66,770 | -15.365% |
| 2025-07-31 | 20.10 | 20.25 | 20.04 | 20.12 | +0.600% | 97,883 | -15.408% |
| 2025-07-30 | 19.95 | 20.05 | 19.88 | 20.00 | +0.100% | 118,761 | -14.900% |
| 2025-07-29 | 19.97 | 20.05 | 19.87 | 19.98 | +0.402% | 60,173 | -14.815% |
| 2025-07-28 | 19.81 | 19.97 | 19.75 | 19.90 | +0.101% | 64,232 | -14.472% |
| 2025-07-25 | 19.81 | 20.01 | 19.79 | 19.88 | +0.050% | 82,336 | -14.386% |
| 2025-07-24 | 19.77 | 19.92 | 19.70 | 19.87 | +0.815% | 109,476 | -14.343% |
| 2025-07-23 | 19.75 | 19.80 | 19.69 | 19.71 | -0.105% | 68,883 | -13.645% |
| 2025-07-22 | 19.77 | 19.87 | 19.71 | 19.73 | -0.303% | 73,369 | -13.735% |
| 2025-07-21 | 19.77 | 19.88 | 19.76 | 19.79 | +0.918% | 96,974 | -13.997% |
| 2025-07-18 | 19.99 | 20.06 | 19.61 | 19.61 | -2.048% | 185,396 | -13.208% |
| 2025-07-17 | 20.01 | 20.03 | 19.94 | 20.02 | +0.050% | 69,607 | -14.985% |
| 2025-07-16 | 20.04 | 20.04 | 19.91 | 20.01 | +0.200% | 73,676 | -14.943% |
| 2025-07-15 | 20.06 | 20.08 | 19.90 | 19.97 | -0.449% | 77,341 | -14.772% |
| 2025-07-14 | 20.02 | 20.10 | 20.00 | 20.06 | +0.551% | 96,974 | -15.155% |
| 2025-07-11 | 20.02 | 20.08 | 19.95 | 19.95 | -0.185% | 67,513 | -14.687% |
| 2025-07-10 | 20.08 | 20.11 | 19.98 | 19.99 | -0.661% | 146,817 | -14.845% |
| 2025-07-09 | 20.01 | 20.16 | 20.01 | 20.12 | +0.299% | 75,884 | -15.408% |
| 2025-07-08 | 19.98 | 20.09 | 19.90 | 20.06 | +0.200% | 78,515 | -15.155% |
| 2025-07-07 | 20.05 | 20.10 | 19.86 | 20.02 | -0.249% | 68,684 | -14.985% |
| 2025-07-03 | 20.00 | 20.13 | 19.90 | 20.07 | +0.350% | 61,522 | -15.197% |
| 2025-07-02 | 19.91 | 20.00 | 19.89 | 20.00 | +0.050% | 77,254 | -14.900% |
| 2025-07-01 | 19.86 | 20.00 | 19.84 | 19.99 | +0.960% | 210,310 | -14.857% |
| 2025-06-30 | 19.70 | 19.85 | 19.70 | 19.80 | +0.406% | 142,059 | -14.040% |
| 2025-06-27 | 19.69 | 19.80 | 19.64 | 19.72 | -0.051% | 81,888 | -13.692% |
| 2025-06-26 | 19.80 | 19.81 | 19.62 | 19.73 | -0.051% | 132,125 | -13.735% |
| 2025-06-25 | 19.86 | 19.86 | 19.72 | 19.74 | -0.152% | 89,631 | -13.779% |
| 2025-06-24 | 19.69 | 19.77 | 19.52 | 19.77 | +0.867% | 85,893 | -13.910% |
| 2025-06-23 | 19.53 | 19.64 | 19.50 | 19.60 | -0.051% | 86,673 | -13.163% |
| 2025-06-20 | 19.46 | 19.65 | 19.41 | 19.61 | +0.461% | 85,410 | -13.208% |
| 2025-06-18 | 19.52 | 19.60 | 19.41 | 19.52 | +0.360% | 34,590 | -12.807% |
| 2025-06-17 | 19.50 | 19.61 | 19.39 | 19.45 | -0.359% | 43,436 | -12.494% |
| 2025-06-16 | 19.56 | 19.63 | 19.46 | 19.52 | +0.722% | 65,742 | -12.807% |
| 2025-06-13 | 19.56 | 19.56 | 19.35 | 19.38 | -0.920% | 141,732 | -12.178% |
| 2025-06-12 | 19.60 | 19.68 | 19.50 | 19.56 | -0.559% | 110,885 | -12.986% |
| 2025-06-11 | 19.82 | 19.82 | 19.63 | 19.67 | +0.665% | 76,660 | -13.472% |
| 2025-06-10 | 19.57 | 19.60 | 19.51 | 19.54 | -1.113% | 106,827 | -12.897% |
| 2025-06-09 | 19.80 | 19.82 | 19.65 | 19.76 | -0.202% | 75,202 | -13.866% |
| 2025-06-06 | 19.82 | 19.82 | 19.65 | 19.80 | +0.661% | 117,031 | -14.040% |
| 2025-06-05 | 19.65 | 19.72 | 19.53 | 19.67 | +0.717% | 103,233 | -13.472% |
| 2025-06-04 | 19.60 | 19.73 | 19.50 | 19.53 | -0.762% | 149,901 | -12.852% |
| 2025-06-03 | 19.66 | 19.70 | 19.55 | 19.68 | +0.459% | 89,020 | -13.516% |
| 2025-06-02 | 19.64 | 19.64 | 19.41 | 19.59 | +0.153% | 180,610 | -13.119% |
| 2025-05-30 | 19.46 | 19.58 | 19.41 | 19.56 | +0.308% | 103,305 | -12.986% |
| 2025-05-29 | 19.46 | 19.52 | 19.39 | 19.50 | +0.932% | 91,799 | -12.718% |
| 2025-05-28 | 19.47 | 19.47 | 19.22 | 19.32 | +0.104% | 124,279 | -11.905% |
| 2025-05-27 | 19.20 | 19.37 | 19.16 | 19.30 | +0.941% | 59,920 | -11.813% |
| 2025-05-23 | 19.23 | 19.40 | 19.07 | 19.12 | -0.365% | 95,041 | -10.983% |
| 2025-05-22 | 19.17 | 19.19 | 19.02 | 19.19 | +0.157% | 99,859 | -11.308% |
| 2025-05-21 | 19.50 | 19.50 | 19.04 | 19.16 | -1.693% | 66,018 | -11.169% |
| 2025-05-20 | 19.44 | 19.52 | 19.19 | 19.49 | +0.984% | 114,266 | -12.673% |
| 2025-05-19 | 19.19 | 19.39 | 19.19 | 19.30 | +0.260% | 84,836 | -11.813% |
| 2025-05-16 | 19.32 | 19.32 | 19.24 | 19.25 | 0.000% | 57,371 | -11.584% |
| 2025-05-15 | 19.29 | 19.46 | 19.14 | 19.25 | -0.337% | 86,883 | -11.584% |
| 2025-05-14 | 19.42 | 19.42 | 19.23 | 19.32 | -0.541% | 49,709 | -11.882% |
| 2025-05-13 | 19.48 | 19.50 | 19.14 | 19.42 | -0.257% | 152,113 | -12.358% |
| 2025-05-12 | 19.40 | 19.47 | 19.20 | 19.47 | +0.776% | 94,451 | -12.583% |
| 2025-05-09 | 19.30 | 19.34 | 19.20 | 19.32 | +0.625% | 77,684 | -11.905% |
| 2025-05-08 | 18.96 | 19.25 | 18.95 | 19.20 | +0.893% | 103,491 | -11.354% |
| 2025-05-07 | 18.86 | 19.14 | 18.86 | 19.03 | +0.581% | 43,025 | -10.562% |
| 2025-05-06 | 18.97 | 19.03 | 18.90 | 18.92 | -0.735% | 93,904 | -10.042% |
| 2025-05-05 | 18.80 | 19.24 | 18.80 | 19.06 | +0.158% | 69,787 | -10.703% |
| 2025-05-02 | 18.90 | 19.10 | 18.88 | 19.03 | +0.901% | 94,467 | -10.562% |
| 2025-05-01 | 18.71 | 18.90 | 18.71 | 18.86 | +0.748% | 135,928 | -9.756% |
| 2025-04-30 | 18.67 | 18.80 | 18.46 | 18.72 | +0.053% | 91,989 | -9.081% |
| 2025-04-29 | 18.80 | 18.98 | 18.70 | 18.71 | +0.053% | 68,624 | -9.033% |
| 2025-04-28 | 18.72 | 18.80 | 18.66 | 18.70 | -0.107% | 64,127 | -8.984% |
| 2025-04-25 | 18.72 | 18.77 | 18.63 | 18.72 | -0.266% | 67,588 | -9.081% |
| 2025-04-24 | 18.72 | 18.87 | 18.60 | 18.77 | +1.295% | 94,896 | -9.323% |
| 2025-04-23 | 18.49 | 18.75 | 18.43 | 18.53 | +1.036% | 78,001 | -8.149% |
| 2025-04-22 | 18.28 | 18.43 | 18.26 | 18.34 | +0.548% | 88,223 | -7.197% |
| 2025-04-21 | 18.42 | 18.52 | 18.15 | 18.24 | -1.138% | 79,792 | -6.689% |
| 2025-04-17 | 18.36 | 18.55 | 18.28 | 18.45 | +0.545% | 63,158 | -7.751% |
| 2025-04-16 | 18.40 | 18.51 | 18.20 | 18.35 | -0.326% | 63,562 | -7.248% |
| 2025-04-15 | 18.07 | 18.41 | 18.07 | 18.41 | 0.000% | 85,344 | -7.550% |