YLD
Principal Active High Yield ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:49 PM EDT
18.38USD+0.191%(+0.04)697,052
YLD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.40 | 18.42 | 18.29 | 18.35 | +0.055% | 697,052 | 0.000% |
| 2026-10-01 | 18.31 | 18.35 | 18.22 | 18.34 | -0.596% | 243,356 | +0.055% |
| 2026-09-30 | 18.52 | 18.52 | 18.43 | 18.45 | -0.162% | 388,954 | -0.542% |
| 2026-09-29 | 18.55 | 18.55 | 18.45 | 18.48 | -0.324% | 224,535 | -0.703% |
| 2026-09-28 | 18.51 | 18.54 | 18.49 | 18.54 | -0.323% | 223,917 | -1.025% |
| 2026-09-25 | 18.61 | 18.62 | 18.56 | 18.60 | -0.215% | 92,043 | -1.344% |
| 2026-09-24 | 18.68 | 18.68 | 18.61 | 18.64 | -0.214% | 160,200 | -1.556% |
| 2026-09-23 | 18.78 | 18.78 | 18.67 | 18.68 | -0.744% | 195,487 | -1.767% |
| 2026-09-22 | 18.83 | 18.84 | 18.77 | 18.82 | -0.106% | 190,958 | -2.497% |
| 2026-09-21 | 18.84 | 18.84 | 18.80 | 18.84 | +0.159% | 133,798 | -2.601% |
| 2026-09-18 | 18.82 | 18.82 | 18.75 | 18.81 | -0.159% | 207,722 | -2.446% |
| 2026-09-17 | 18.82 | 18.84 | 18.80 | 18.84 | +0.426% | 372,140 | -2.601% |
| 2026-09-16 | 18.77 | 18.82 | 18.73 | 18.76 | -0.053% | 223,057 | -2.186% |
| 2026-09-15 | 18.80 | 18.80 | 18.75 | 18.77 | -0.160% | 202,613 | -2.238% |
| 2026-09-14 | 18.78 | 18.81 | 18.75 | 18.80 | -0.106% | 136,119 | -2.394% |
| 2026-09-11 | 18.82 | 18.83 | 18.78 | 18.82 | +0.160% | 158,575 | -2.497% |
| 2026-09-10 | 18.85 | 18.85 | 18.78 | 18.79 | -0.477% | 243,939 | -2.342% |
| 2026-09-09 | 18.84 | 18.88 | 18.83 | 18.88 | -0.106% | 155,020 | -2.807% |
| 2026-09-08 | 18.86 | 18.90 | 18.85 | 18.90 | +0.053% | 120,650 | -2.910% |
| 2026-09-04 | 18.89 | 18.92 | 18.86 | 18.89 | -0.053% | 175,497 | -2.859% |
| 2026-09-03 | 18.85 | 18.91 | 18.85 | 18.90 | +0.106% | 168,536 | -2.910% |
| 2026-09-02 | 18.85 | 18.90 | 18.84 | 18.88 | +0.292% | 588,711 | -2.807% |
| 2026-09-01 | 18.85 | 18.90 | 18.79 | 18.82 | -1.077% | 1,009,805 | -2.523% |
| 2026-08-31 | 19.01 | 19.03 | 18.98 | 19.03 | +0.053% | 82,849 | -3.573% |
| 2026-08-28 | 19.02 | 19.04 | 19.00 | 19.02 | 0.000% | 135,822 | -3.523% |
| 2026-08-27 | 19.01 | 19.04 | 18.99 | 19.02 | +0.026% | 228,687 | -3.523% |
| 2026-08-26 | 19.00 | 19.02 | 18.99 | 19.02 | -0.026% | 109,863 | -3.497% |
| 2026-08-25 | 18.99 | 19.02 | 18.95 | 19.02 | +0.264% | 108,952 | -3.523% |
| 2026-08-24 | 18.95 | 18.98 | 18.92 | 18.97 | +0.158% | 472,017 | -3.268% |
| 2026-08-21 | 18.96 | 18.96 | 18.93 | 18.94 | +0.159% | 99,631 | -3.115% |
| 2026-08-20 | 18.94 | 18.95 | 18.91 | 18.91 | -0.421% | 198,073 | -2.961% |
| 2026-08-19 | 18.96 | 18.99 | 18.95 | 18.99 | +0.343% | 183,949 | -3.370% |
| 2026-08-18 | 18.90 | 18.93 | 18.90 | 18.93 | +0.026% | 176,237 | -3.038% |
| 2026-08-17 | 18.91 | 18.93 | 18.86 | 18.92 | -0.211% | 219,943 | -3.013% |
| 2026-08-14 | 18.95 | 18.97 | 18.94 | 18.96 | -0.026% | 97,171 | -3.217% |
| 2026-08-13 | 18.94 | 18.98 | 18.92 | 18.96 | +0.132% | 70,210 | -3.243% |
| 2026-08-12 | 18.93 | 18.95 | 18.91 | 18.94 | +0.265% | 120,981 | -3.115% |
| 2026-08-11 | 18.89 | 18.92 | 18.89 | 18.89 | -0.106% | 138,958 | -2.859% |
| 2026-08-10 | 18.95 | 18.95 | 18.88 | 18.91 | -0.290% | 275,661 | -2.961% |
| 2026-08-07 | 18.91 | 18.98 | 18.91 | 18.96 | +0.238% | 172,548 | -3.243% |
| 2026-08-06 | 18.86 | 18.92 | 18.86 | 18.92 | +0.106% | 123,036 | -3.013% |
| 2026-08-05 | 18.91 | 18.92 | 18.89 | 18.90 | 0.000% | 160,442 | -2.910% |
| 2026-08-04 | 18.88 | 18.92 | 18.88 | 18.90 | +0.212% | 142,873 | -2.910% |
| 2026-08-03 | 18.81 | 18.86 | 18.81 | 18.86 | -0.464% | 89,298 | -2.704% |
| 2026-07-31 | 18.92 | 18.95 | 18.86 | 18.95 | +0.016% | 165,967 | -3.156% |
| 2026-07-30 | 18.88 | 18.95 | 18.86 | 18.95 | +0.477% | 119,424 | -3.141% |
| 2026-07-29 | 18.84 | 18.92 | 18.84 | 18.86 | -0.132% | 105,358 | -2.678% |
| 2026-07-28 | 18.92 | 18.92 | 18.86 | 18.88 | -0.211% | 104,634 | -2.807% |
| 2026-07-27 | 18.89 | 18.92 | 18.88 | 18.92 | +0.132% | 138,465 | -3.013% |
| 2026-07-24 | 18.83 | 18.90 | 18.83 | 18.89 | -0.079% | 109,686 | -2.884% |
| 2026-07-23 | 18.87 | 18.91 | 18.86 | 18.91 | -0.158% | 261,788 | -2.961% |
| 2026-07-22 | 18.95 | 18.95 | 18.91 | 18.94 | 0.000% | 751,475 | -3.115% |
| 2026-07-21 | 18.95 | 18.96 | 18.93 | 18.94 | 0.000% | 178,575 | -3.115% |
| 2026-07-20 | 18.99 | 18.99 | 18.94 | 18.94 | -0.079% | 94,926 | -3.115% |
| 2026-07-17 | 18.97 | 18.97 | 18.93 | 18.95 | 0.000% | 47,905 | -3.192% |
| 2026-07-16 | 18.89 | 18.96 | 18.89 | 18.95 | +0.106% | 45,412 | -3.192% |
| 2026-07-15 | 18.90 | 18.95 | 18.90 | 18.93 | +0.106% | 109,168 | -3.090% |
| 2026-07-14 | 18.88 | 18.93 | 18.87 | 18.91 | +0.132% | 259,349 | -2.987% |
| 2026-07-13 | 18.90 | 18.92 | 18.87 | 18.89 | -0.211% | 97,242 | -2.859% |
| 2026-07-10 | 18.93 | 18.93 | 18.90 | 18.93 | -0.053% | 147,315 | -3.064% |
| 2026-07-09 | 18.91 | 18.95 | 18.90 | 18.94 | +0.106% | 97,399 | -3.115% |
| 2026-07-08 | 18.87 | 18.92 | 18.87 | 18.92 | -0.053% | 391,074 | -3.013% |
| 2026-07-07 | 18.96 | 18.97 | 18.92 | 18.93 | -0.237% | 128,266 | -3.064% |
| 2026-07-06 | 18.98 | 18.98 | 18.95 | 18.98 | +0.132% | 182,559 | -3.294% |
| 2026-07-02 | 18.92 | 18.98 | 18.92 | 18.95 | +0.201% | 449,351 | -3.166% |
| 2026-07-01 | 18.88 | 18.96 | 18.88 | 18.91 | -0.881% | 606,279 | -2.972% |
| 2026-06-30 | 19.10 | 19.10 | 19.06 | 19.08 | -0.052% | 156,280 | -3.826% |
| 2026-06-29 | 19.04 | 19.09 | 19.04 | 19.09 | +0.316% | 138,399 | -3.876% |
| 2026-06-26 | 19.04 | 19.04 | 19.01 | 19.03 | -0.106% | 62,082 | -3.573% |
| 2026-06-25 | 19.01 | 19.05 | 19.00 | 19.05 | -0.105% | 166,797 | -3.675% |
| 2026-06-24 | 18.98 | 19.08 | 18.97 | 19.07 | +0.580% | 204,041 | -3.776% |
| 2026-06-23 | 18.99 | 19.01 | 18.96 | 18.96 | -0.472% | 163,384 | -3.217% |
| 2026-06-22 | 19.06 | 19.06 | 19.01 | 19.05 | -0.052% | 143,421 | -3.675% |
| 2026-06-18 | 19.04 | 19.12 | 19.01 | 19.06 | +0.263% | 294,455 | -3.725% |
| 2026-06-17 | 19.03 | 19.05 | 18.99 | 19.01 | -0.288% | 113,490 | -3.472% |
| 2026-06-16 | 19.02 | 19.07 | 19.02 | 19.07 | +0.079% | 95,381 | -3.750% |
| 2026-06-15 | 19.08 | 19.14 | 19.04 | 19.05 | +0.158% | 167,581 | -3.675% |
| 2026-06-12 | 19.02 | 19.02 | 18.97 | 19.02 | +0.475% | 93,178 | -3.523% |
| 2026-06-11 | 18.93 | 18.99 | 18.90 | 18.93 | 0.000% | 127,526 | -3.064% |
| 2026-06-10 | 18.92 | 18.93 | 18.90 | 18.93 | -0.053% | 178,525 | -3.064% |
| 2026-06-09 | 18.93 | 18.96 | 18.88 | 18.94 | +0.106% | 98,006 | -3.115% |
| 2026-06-08 | 18.92 | 18.93 | 18.89 | 18.92 | 0.000% | 92,037 | -3.013% |
| 2026-06-05 | 18.95 | 18.95 | 18.89 | 18.92 | -0.395% | 139,539 | -3.013% |
| 2026-06-04 | 18.97 | 19.02 | 18.95 | 19.00 | +0.132% | 148,825 | -3.396% |
| 2026-06-03 | 18.97 | 19.00 | 18.95 | 18.97 | -0.368% | 409,765 | -3.268% |
| 2026-06-02 | 18.99 | 19.07 | 18.97 | 19.04 | +0.105% | 506,344 | -3.624% |
| 2026-06-01 | 19.00 | 19.03 | 18.95 | 19.02 | -0.523% | 155,874 | -3.523% |
| 2026-05-29 | 19.12 | 19.14 | 19.07 | 19.12 | +0.157% | 152,835 | -4.027% |
| 2026-05-28 | 19.04 | 19.15 | 19.02 | 19.09 | +0.157% | 152,598 | -3.876% |
| 2026-05-27 | 19.03 | 19.09 | 19.03 | 19.06 | -0.157% | 66,875 | -3.725% |
| 2026-05-26 | 19.05 | 19.11 | 18.99 | 19.09 | +0.474% | 374,341 | -3.876% |
| 2026-05-22 | 18.98 | 19.08 | 18.98 | 19.00 | +0.105% | 80,967 | -3.421% |
| 2026-05-21 | 19.00 | 19.01 | 18.91 | 18.98 | -0.158% | 485,655 | -3.319% |
| 2026-05-20 | 18.88 | 19.02 | 18.88 | 19.01 | +0.529% | 103,646 | -3.472% |
| 2026-05-19 | 18.90 | 18.93 | 18.86 | 18.91 | -0.211% | 123,886 | -2.961% |
| 2026-05-18 | 18.89 | 18.95 | 18.89 | 18.95 | +0.318% | 54,803 | -3.166% |
| 2026-05-15 | 18.90 | 18.93 | 18.88 | 18.89 | -0.631% | 81,232 | -2.859% |
| 2026-05-14 | 18.99 | 19.04 | 18.98 | 19.01 | 0.000% | 102,841 | -3.472% |
| 2026-05-13 | 18.96 | 19.02 | 18.93 | 19.01 | +0.211% | 98,139 | -3.472% |
| 2026-05-12 | 18.96 | 18.98 | 18.94 | 18.97 | -0.263% | 83,154 | -3.268% |
| 2026-05-11 | 19.00 | 19.04 | 18.97 | 19.02 | -0.262% | 212,476 | -3.523% |
| 2026-05-08 | 19.01 | 19.07 | 18.97 | 19.07 | +0.263% | 203,175 | -3.776% |
| 2026-05-07 | 19.05 | 19.08 | 18.98 | 19.02 | -0.210% | 276,613 | -3.523% |
| 2026-05-06 | 19.01 | 19.08 | 19.00 | 19.06 | +0.158% | 114,027 | -3.725% |
| 2026-05-05 | 18.96 | 19.03 | 18.95 | 19.03 | +0.211% | 580,334 | -3.573% |
| 2026-05-04 | 18.97 | 18.99 | 18.91 | 18.99 | -0.053% | 715,427 | -3.370% |
| 2026-05-01 | 18.98 | 19.00 | 18.96 | 19.00 | -0.315% | 70,012 | -3.421% |
| 2026-04-30 | 19.03 | 19.08 | 19.02 | 19.06 | +0.263% | 83,042 | -3.725% |
| 2026-04-29 | 19.05 | 19.05 | 18.98 | 19.01 | -0.469% | 124,148 | -3.472% |
| 2026-04-28 | 19.03 | 19.10 | 19.02 | 19.10 | +0.366% | 65,803 | -3.925% |
| 2026-04-27 | 19.02 | 19.11 | 18.95 | 19.03 | -0.262% | 111,163 | -3.573% |
| 2026-04-24 | 19.03 | 19.10 | 19.00 | 19.08 | +0.368% | 99,634 | -3.826% |
| 2026-04-23 | 19.07 | 19.07 | 18.99 | 19.01 | -0.367% | 80,330 | -3.472% |
| 2026-04-22 | 19.06 | 19.08 | 19.04 | 19.08 | +0.315% | 77,124 | -3.826% |
| 2026-04-21 | 19.07 | 19.07 | 19.01 | 19.02 | -0.053% | 106,054 | -3.523% |
| 2026-04-20 | 19.07 | 19.07 | 19.02 | 19.03 | -0.053% | 83,505 | -3.573% |
| 2026-04-17 | 19.02 | 19.17 | 19.02 | 19.04 | +0.158% | 506,612 | -3.624% |
| 2026-04-16 | 19.04 | 19.04 | 18.96 | 19.01 | -0.210% | 216,343 | -3.472% |
| 2026-04-15 | 18.98 | 19.05 | 18.97 | 19.05 | -0.052% | 94,373 | -3.675% |
| 2026-04-14 | 18.95 | 19.06 | 18.95 | 19.06 | +0.474% | 130,617 | -3.725% |
| 2026-04-13 | 18.85 | 19.00 | 18.85 | 18.97 | +0.264% | 76,685 | -3.268% |
| 2026-04-10 | 19.00 | 19.00 | 18.90 | 18.92 | -0.473% | 1,177,702 | -3.013% |
| 2026-04-09 | 18.98 | 19.03 | 18.94 | 19.01 | +0.053% | 104,923 | -3.472% |
| 2026-04-08 | 19.03 | 19.03 | 18.94 | 19.00 | +0.689% | 184,920 | -3.421% |
| 2026-04-07 | 18.84 | 18.88 | 18.82 | 18.87 | -0.106% | 430,877 | -2.756% |
| 2026-04-06 | 18.82 | 18.89 | 18.79 | 18.89 | +0.479% | 170,454 | -2.859% |
| 2026-04-02 | 18.83 | 18.89 | 18.74 | 18.80 | -0.159% | 465,846 | -2.394% |
| 2026-04-01 | 18.80 | 18.87 | 18.80 | 18.83 | -0.686% | 232,859 | -2.549% |
| 2026-03-31 | 18.81 | 18.96 | 18.80 | 18.96 | +1.174% | 86,780 | -3.217% |
| 2026-03-30 | 18.80 | 18.80 | 18.71 | 18.74 | +0.053% | 129,533 | -2.081% |
| 2026-03-27 | 18.71 | 18.73 | 18.68 | 18.73 | -0.213% | 73,330 | -2.029% |
| 2026-03-26 | 18.80 | 18.84 | 18.73 | 18.77 | -0.793% | 282,194 | -2.238% |
| 2026-03-25 | 18.86 | 18.92 | 18.85 | 18.92 | +0.531% | 70,777 | -3.013% |
| 2026-03-24 | 18.82 | 18.84 | 18.77 | 18.82 | -0.080% | 55,445 | -2.497% |
| 2026-03-23 | 18.79 | 18.90 | 18.77 | 18.84 | +0.527% | 51,187 | -2.575% |
| 2026-03-20 | 18.88 | 18.88 | 18.70 | 18.74 | -0.762% | 72,422 | -2.061% |
| 2026-03-19 | 18.76 | 18.89 | 18.76 | 18.88 | +0.159% | 124,255 | -2.807% |
| 2026-03-18 | 18.90 | 18.91 | 18.83 | 18.85 | -0.423% | 119,384 | -2.653% |
| 2026-03-17 | 18.88 | 18.93 | 18.88 | 18.93 | +0.398% | 78,832 | -3.064% |
| 2026-03-16 | 18.87 | 18.89 | 18.83 | 18.86 | +0.346% | 107,293 | -2.678% |
| 2026-03-13 | 18.82 | 18.90 | 18.78 | 18.79 | -0.159% | 93,205 | -2.342% |
| 2026-03-12 | 18.93 | 18.93 | 18.82 | 18.82 | -0.738% | 196,852 | -2.497% |
| 2026-03-11 | 18.98 | 18.99 | 18.94 | 18.96 | -0.342% | 126,682 | -3.217% |
| 2026-03-10 | 18.98 | 19.06 | 18.98 | 19.02 | +0.343% | 291,294 | -3.548% |
| 2026-03-09 | 18.83 | 19.02 | 18.83 | 18.96 | +0.185% | 200,801 | -3.217% |
| 2026-03-06 | 18.96 | 18.99 | 18.91 | 18.93 | -0.552% | 148,796 | -3.038% |
| 2026-03-05 | 19.05 | 19.07 | 18.98 | 19.03 | -0.262% | 257,265 | -3.573% |
| 2026-03-04 | 19.03 | 19.08 | 19.01 | 19.08 | +0.580% | 138,892 | -3.826% |
| 2026-03-03 | 18.93 | 19.00 | 18.93 | 18.97 | -0.472% | 316,577 | -3.268% |
| 2026-03-02 | 18.97 | 19.06 | 18.94 | 19.06 | -0.366% | 208,467 | -3.725% |
| 2026-02-27 | 19.09 | 19.16 | 19.09 | 19.13 | -0.157% | 107,449 | -4.077% |
| 2026-02-26 | 19.17 | 19.19 | 19.13 | 19.16 | +0.052% | 101,838 | -4.228% |
| 2026-02-25 | 19.12 | 19.20 | 19.12 | 19.15 | -0.104% | 328,814 | -4.178% |
| 2026-02-24 | 19.15 | 19.18 | 19.14 | 19.17 | +0.037% | 98,421 | -4.278% |
| 2026-02-23 | 19.20 | 19.21 | 19.16 | 19.16 | -0.297% | 114,306 | -4.243% |
| 2026-02-20 | 19.15 | 19.23 | 19.15 | 19.22 | +0.261% | 92,865 | -4.527% |
| 2026-02-19 | 19.19 | 19.20 | 19.14 | 19.17 | -0.156% | 97,816 | -4.278% |
| 2026-02-18 | 19.19 | 19.23 | 19.14 | 19.20 | +0.156% | 169,946 | -4.427% |
| 2026-02-17 | 19.15 | 19.18 | 19.14 | 19.17 | +0.104% | 148,520 | -4.278% |
| 2026-02-13 | 19.11 | 19.17 | 19.11 | 19.15 | -0.026% | 95,286 | -4.178% |
| 2026-02-12 | 19.18 | 19.19 | 19.14 | 19.16 | -0.182% | 138,643 | -4.203% |
| 2026-02-11 | 19.22 | 19.22 | 19.12 | 19.19 | +0.261% | 120,090 | -4.377% |
| 2026-02-10 | 19.13 | 19.19 | 19.13 | 19.14 | -0.183% | 87,558 | -4.127% |
| 2026-02-09 | 19.16 | 19.18 | 19.09 | 19.18 | +0.235% | 530,576 | -4.302% |
| 2026-02-06 | 19.09 | 19.14 | 19.07 | 19.13 | +0.631% | 306,089 | -4.077% |
| 2026-02-05 | 19.04 | 19.07 | 19.00 | 19.01 | -0.158% | 118,243 | -3.472% |
| 2026-02-04 | 19.08 | 19.09 | 18.98 | 19.04 | -0.288% | 247,096 | -3.624% |
| 2026-02-03 | 19.08 | 19.12 | 19.05 | 19.09 | -0.052% | 242,928 | -3.902% |
| 2026-02-02 | 19.07 | 19.13 | 19.05 | 19.11 | -0.365% | 157,672 | -3.952% |
| 2026-01-30 | 19.16 | 19.21 | 19.16 | 19.18 | -0.104% | 211,099 | -4.302% |
| 2026-01-29 | 19.13 | 19.20 | 19.13 | 19.20 | +0.130% | 147,245 | -4.402% |
| 2026-01-28 | 19.20 | 19.20 | 19.16 | 19.17 | -0.156% | 80,655 | -4.278% |
| 2026-01-27 | 19.21 | 19.22 | 19.18 | 19.20 | 0.000% | 128,921 | -4.427% |
| 2026-01-26 | 19.22 | 19.22 | 19.18 | 19.20 | -0.104% | 139,536 | -4.427% |
| 2026-01-23 | 19.17 | 19.22 | 19.09 | 19.22 | +0.104% | 103,714 | -4.527% |
| 2026-01-22 | 19.23 | 19.23 | 19.18 | 19.20 | +0.052% | 113,816 | -4.427% |
| 2026-01-21 | 19.09 | 19.22 | 19.09 | 19.19 | +0.340% | 112,152 | -4.377% |
| 2026-01-20 | 19.09 | 19.13 | 19.06 | 19.13 | -0.104% | 159,753 | -4.052% |
| 2026-01-16 | 19.09 | 19.15 | 19.09 | 19.14 | +0.262% | 148,457 | -4.153% |
| 2026-01-15 | 19.09 | 19.11 | 19.08 | 19.09 | +0.184% | 235,389 | -3.902% |
| 2026-01-14 | 19.05 | 19.07 | 19.04 | 19.06 | +0.052% | 116,552 | -3.725% |
| 2026-01-13 | 19.05 | 19.09 | 19.05 | 19.05 | -0.183% | 244,797 | -3.675% |
| 2026-01-12 | 19.05 | 19.09 | 19.05 | 19.09 | -0.131% | 169,684 | -3.851% |
| 2026-01-09 | 19.07 | 19.12 | 19.06 | 19.11 | +0.420% | 765,419 | -3.977% |
| 2026-01-08 | 19.06 | 19.07 | 19.03 | 19.03 | -0.210% | 316,103 | -3.573% |
| 2026-01-07 | 19.07 | 19.07 | 19.05 | 19.07 | +0.026% | 123,102 | -3.776% |
| 2026-01-06 | 19.09 | 19.09 | 19.06 | 19.07 | -0.131% | 130,900 | -3.750% |
| 2026-01-05 | 19.04 | 19.10 | 19.04 | 19.09 | +0.474% | 179,094 | -3.876% |
| 2026-01-02 | 19.01 | 19.03 | 18.97 | 19.00 | -0.026% | 170,050 | -3.421% |
| 2025-12-31 | 19.02 | 19.03 | 18.99 | 19.00 | +0.053% | 98,608 | -3.446% |
| 2025-12-30 | 18.99 | 19.02 | 18.99 | 19.00 | +0.053% | 230,584 | -3.396% |
| 2025-12-29 | 19.00 | 19.01 | 18.98 | 18.98 | -0.758% | 114,310 | -3.345% |
| 2025-12-26 | 19.13 | 19.17 | 19.13 | 19.13 | -0.157% | 265,489 | -4.077% |
| 2025-12-24 | 19.13 | 19.18 | 19.10 | 19.16 | +0.157% | 81,210 | -4.228% |
| 2025-12-23 | 19.10 | 19.18 | 19.05 | 19.13 | +0.105% | 80,934 | -4.077% |
| 2025-12-22 | 19.13 | 19.13 | 19.08 | 19.11 | +0.079% | 142,463 | -3.977% |
| 2025-12-19 | 19.10 | 19.11 | 19.06 | 19.09 | +0.010% | 100,499 | -3.902% |
| 2025-12-18 | 19.11 | 19.11 | 19.05 | 19.09 | +0.542% | 125,514 | -3.891% |
| 2025-12-17 | 19.09 | 19.09 | 18.99 | 18.99 | -0.263% | 161,614 | -3.370% |
| 2025-12-16 | 19.05 | 19.07 | 19.00 | 19.04 | -0.052% | 111,068 | -3.624% |
| 2025-12-15 | 19.03 | 19.06 | 19.03 | 19.05 | +0.158% | 67,519 | -3.675% |
| 2025-12-12 | 19.01 | 19.06 | 19.00 | 19.02 | -0.314% | 75,555 | -3.523% |
| 2025-12-11 | 19.09 | 19.09 | 19.05 | 19.08 | +0.105% | 92,549 | -3.826% |
| 2025-12-10 | 18.99 | 19.08 | 18.98 | 19.06 | +0.263% | 117,948 | -3.725% |
| 2025-12-09 | 19.02 | 19.03 | 18.99 | 19.01 | -0.053% | 78,213 | -3.472% |
| 2025-12-08 | 19.02 | 19.03 | 18.97 | 19.02 | -0.419% | 99,457 | -3.523% |
| 2025-12-05 | 19.05 | 19.12 | 19.04 | 19.10 | +0.315% | 411,275 | -3.927% |
| 2025-12-04 | 19.05 | 19.09 | 18.99 | 19.04 | -0.068% | 209,005 | -3.624% |
| 2025-12-03 | 19.02 | 19.08 | 19.01 | 19.05 | +0.174% | 147,302 | -3.690% |
| 2025-12-02 | 19.01 | 19.03 | 18.99 | 19.02 | +0.264% | 85,382 | -3.523% |
| 2025-12-01 | 19.00 | 19.00 | 18.95 | 18.97 | -0.759% | 266,917 | -3.268% |
| 2025-11-28 | 19.14 | 19.15 | 19.11 | 19.11 | -0.052% | 72,809 | -4.002% |
| 2025-11-26 | 19.08 | 19.13 | 19.08 | 19.13 | +0.183% | 181,563 | -4.052% |
| 2025-11-25 | 19.02 | 19.12 | 18.99 | 19.09 | +0.527% | 229,037 | -3.876% |
| 2025-11-24 | 19.00 | 19.02 | 18.98 | 18.99 | +0.053% | 189,677 | -3.370% |
| 2025-11-21 | 18.96 | 19.01 | 18.94 | 18.98 | +0.211% | 272,459 | -3.319% |
| 2025-11-20 | 18.98 | 19.01 | 18.92 | 18.94 | +0.106% | 154,373 | -3.115% |
| 2025-11-19 | 18.94 | 18.96 | 18.89 | 18.92 | -0.106% | 117,155 | -3.013% |
| 2025-11-18 | 18.91 | 18.97 | 18.91 | 18.94 | 0.000% | 328,634 | -3.115% |
| 2025-11-17 | 18.98 | 19.03 | 18.94 | 18.94 | -0.316% | 210,422 | -3.115% |
| 2025-11-14 | 18.93 | 19.02 | 18.93 | 19.00 | +0.053% | 93,365 | -3.421% |
| 2025-11-13 | 19.08 | 19.08 | 18.99 | 18.99 | -0.680% | 187,813 | -3.370% |
| 2025-11-12 | 19.17 | 19.20 | 19.03 | 19.12 | 0.000% | 281,760 | -4.027% |
| 2025-11-11 | 19.14 | 19.22 | 19.12 | 19.12 | -0.313% | 204,202 | -4.027% |
| 2025-11-10 | 19.14 | 19.18 | 19.09 | 19.18 | +0.471% | 117,585 | -4.327% |
| 2025-11-07 | 19.10 | 19.11 | 19.03 | 19.09 | -0.052% | 103,030 | -3.876% |
| 2025-11-06 | 19.12 | 19.12 | 19.07 | 19.10 | +0.105% | 127,646 | -3.927% |
| 2025-11-05 | 19.08 | 19.11 | 19.07 | 19.08 | +0.210% | 152,809 | -3.826% |
| 2025-11-04 | 19.00 | 19.08 | 19.00 | 19.04 | -0.105% | 190,781 | -3.624% |
| 2025-11-03 | 19.15 | 19.15 | 19.04 | 19.06 | -0.910% | 193,924 | -3.725% |
| 2025-10-31 | 19.25 | 19.27 | 19.23 | 19.23 | -0.078% | 206,943 | -4.601% |
| 2025-10-30 | 19.20 | 19.27 | 19.20 | 19.25 | -0.259% | 320,716 | -4.675% |
| 2025-10-29 | 19.34 | 19.34 | 19.26 | 19.30 | -0.052% | 148,043 | -4.922% |
| 2025-10-28 | 19.35 | 19.35 | 19.30 | 19.31 | -0.103% | 126,133 | -4.972% |
| 2025-10-27 | 19.30 | 19.35 | 19.30 | 19.33 | +0.233% | 180,963 | -5.070% |
| 2025-10-24 | 19.26 | 19.29 | 19.25 | 19.29 | +0.286% | 269,484 | -4.848% |
| 2025-10-23 | 19.21 | 19.25 | 19.21 | 19.23 | +0.052% | 182,676 | -4.576% |
| 2025-10-22 | 19.21 | 19.24 | 19.19 | 19.22 | -0.078% | 190,138 | -4.527% |
| 2025-10-21 | 19.22 | 19.28 | 19.22 | 19.23 | -0.130% | 250,809 | -4.601% |
| 2025-10-20 | 19.19 | 19.28 | 19.19 | 19.26 | +0.208% | 250,762 | -4.725% |
| 2025-10-17 | 19.21 | 19.28 | 19.17 | 19.22 | +0.156% | 163,001 | -4.527% |
| 2025-10-16 | 19.25 | 19.26 | 19.18 | 19.19 | -0.415% | 111,479 | -4.377% |
| 2025-10-15 | 19.23 | 19.29 | 19.20 | 19.27 | +0.469% | 119,345 | -4.774% |
| 2025-10-14 | 19.10 | 19.21 | 19.09 | 19.18 | +0.052% | 368,530 | -4.327% |
| 2025-10-13 | 19.11 | 19.17 | 19.11 | 19.17 | +0.524% | 67,066 | -4.278% |
| 2025-10-10 | 19.18 | 19.20 | 19.06 | 19.07 | -0.677% | 265,275 | -3.776% |
| 2025-10-09 | 19.24 | 19.24 | 19.17 | 19.20 | -0.337% | 143,021 | -4.427% |
| 2025-10-08 | 19.29 | 19.30 | 19.25 | 19.27 | -0.233% | 542,839 | -4.750% |
| 2025-10-07 | 19.30 | 19.32 | 19.29 | 19.31 | 0.000% | 187,211 | -4.972% |
| 2025-10-06 | 19.32 | 19.32 | 19.22 | 19.31 | +0.104% | 168,266 | -4.972% |
| 2025-10-03 | 19.34 | 19.34 | 19.29 | 19.29 | -0.155% | 138,924 | -4.873% |
| 2025-10-02 | 19.35 | 19.35 | 19.30 | 19.32 | -0.181% | 211,121 | -5.021% |
| 2025-10-01 | 19.32 | 19.37 | 19.27 | 19.36 | -0.484% | 374,170 | -5.192% |
| 2025-09-30 | 19.37 | 19.45 | 19.37 | 19.45 | +0.125% | 93,169 | -5.652% |
| 2025-09-29 | 19.42 | 19.43 | 19.41 | 19.43 | +0.077% | 121,985 | -5.534% |
| 2025-09-26 | 19.40 | 19.41 | 19.37 | 19.41 | +0.052% | 126,094 | -5.461% |
| 2025-09-25 | 19.39 | 19.40 | 19.35 | 19.40 | -0.129% | 109,554 | -5.412% |
| 2025-09-24 | 19.44 | 19.44 | 19.40 | 19.43 | -0.129% | 115,579 | -5.534% |
| 2025-09-23 | 19.48 | 19.48 | 19.36 | 19.45 | 0.000% | 138,799 | -5.656% |
| 2025-09-22 | 19.44 | 19.47 | 19.42 | 19.45 | +0.051% | 136,162 | -5.656% |
| 2025-09-19 | 19.45 | 19.45 | 19.43 | 19.44 | -0.103% | 70,440 | -5.607% |
| 2025-09-18 | 19.43 | 19.46 | 19.37 | 19.46 | +0.491% | 126,105 | -5.704% |
| 2025-09-17 | 19.42 | 19.44 | 19.28 | 19.36 | +0.026% | 100,273 | -5.241% |
| 2025-09-16 | 19.44 | 19.44 | 19.36 | 19.36 | -0.206% | 179,490 | -5.217% |
| 2025-09-15 | 19.39 | 19.41 | 19.31 | 19.40 | +0.232% | 97,844 | -5.412% |
| 2025-09-12 | 19.38 | 19.38 | 19.30 | 19.36 | -0.129% | 197,325 | -5.192% |
| 2025-09-11 | 19.31 | 19.39 | 19.31 | 19.38 | +0.285% | 78,218 | -5.315% |
| 2025-09-10 | 19.31 | 19.33 | 19.30 | 19.32 | +0.207% | 211,596 | -5.045% |
| 2025-09-09 | 19.30 | 19.30 | 19.26 | 19.29 | +0.026% | 88,664 | -4.848% |
| 2025-09-08 | 19.32 | 19.35 | 19.20 | 19.28 | 0.000% | 157,538 | -4.824% |
| 2025-09-05 | 19.31 | 19.32 | 19.28 | 19.28 | 0.000% | 82,155 | -4.824% |
| 2025-09-04 | 19.26 | 19.30 | 19.23 | 19.28 | +0.104% | 168,539 | -4.824% |
| 2025-09-03 | 19.21 | 19.26 | 19.18 | 19.26 | +0.313% | 122,666 | -4.725% |
| 2025-09-02 | 19.21 | 19.22 | 19.14 | 19.20 | -0.673% | 145,801 | -4.427% |
| 2025-08-29 | 19.36 | 19.36 | 19.32 | 19.33 | -0.103% | 149,128 | -5.070% |
| 2025-08-28 | 19.34 | 19.36 | 19.32 | 19.35 | -0.103% | 189,457 | -5.168% |
| 2025-08-27 | 19.30 | 19.37 | 19.29 | 19.37 | +0.363% | 1,131,057 | -5.266% |
| 2025-08-26 | 19.27 | 19.34 | 19.24 | 19.30 | +0.156% | 92,632 | -4.922% |
| 2025-08-25 | 19.31 | 19.33 | 19.24 | 19.27 | -0.362% | 126,099 | -4.774% |
| 2025-08-22 | 19.23 | 19.35 | 19.21 | 19.34 | +0.808% | 47,857 | -5.119% |
| 2025-08-21 | 19.20 | 19.20 | 19.17 | 19.18 | -0.182% | 61,955 | -4.352% |
| 2025-08-20 | 19.27 | 19.27 | 19.20 | 19.22 | -0.156% | 107,977 | -4.527% |
| 2025-08-19 | 19.22 | 19.26 | 19.22 | 19.25 | +0.042% | 118,185 | -4.675% |
| 2025-08-18 | 19.27 | 19.27 | 19.20 | 19.24 | -0.197% | 273,997 | -4.636% |
| 2025-08-15 | 19.27 | 19.28 | 19.24 | 19.28 | -0.413% | 87,423 | -4.824% |
| 2025-08-14 | 19.27 | 19.36 | 19.23 | 19.36 | +0.337% | 138,523 | -5.217% |
| 2025-08-13 | 19.25 | 19.30 | 19.25 | 19.30 | +0.234% | 120,464 | -4.898% |
| 2025-08-12 | 19.23 | 19.26 | 19.20 | 19.25 | +0.104% | 156,439 | -4.675% |
| 2025-08-11 | 19.23 | 19.25 | 19.20 | 19.23 | -0.026% | 135,002 | -4.576% |
| 2025-08-08 | 19.24 | 19.24 | 19.14 | 19.23 | -0.026% | 605,067 | -4.601% |
| 2025-08-07 | 19.24 | 19.27 | 19.20 | 19.24 | 0.000% | 633,107 | -4.626% |
| 2025-08-06 | 19.24 | 19.24 | 19.20 | 19.24 | +0.052% | 245,344 | -4.626% |
| 2025-08-05 | 19.22 | 19.23 | 19.20 | 19.23 | +0.261% | 171,584 | -4.576% |
| 2025-08-04 | 19.20 | 19.20 | 19.09 | 19.18 | +0.104% | 357,763 | -4.327% |
| 2025-08-01 | 19.17 | 19.17 | 19.12 | 19.16 | -0.622% | 104,557 | -4.228% |
| 2025-07-31 | 19.28 | 19.29 | 19.26 | 19.28 | +0.156% | 126,724 | -4.824% |
| 2025-07-30 | 19.26 | 19.30 | 19.25 | 19.25 | -0.362% | 117,773 | -4.675% |
| 2025-07-29 | 19.30 | 19.33 | 19.29 | 19.32 | +0.156% | 163,428 | -5.021% |
| 2025-07-28 | 19.36 | 19.36 | 19.27 | 19.29 | -0.052% | 172,331 | -4.873% |
| 2025-07-25 | 19.28 | 19.32 | 19.26 | 19.30 | -0.052% | 105,434 | -4.922% |
| 2025-07-24 | 19.27 | 19.36 | 19.26 | 19.31 | +0.052% | 104,266 | -4.972% |
| 2025-07-23 | 19.26 | 19.30 | 19.25 | 19.30 | +0.130% | 60,093 | -4.922% |
| 2025-07-22 | 19.26 | 19.33 | 19.24 | 19.27 | +0.156% | 352,500 | -4.799% |
| 2025-07-21 | 19.24 | 19.26 | 19.24 | 19.25 | +0.078% | 55,147 | -4.651% |
| 2025-07-18 | 19.20 | 19.26 | 19.19 | 19.23 | +0.052% | 108,594 | -4.576% |
| 2025-07-17 | 19.20 | 19.24 | 19.19 | 19.22 | +0.130% | 102,983 | -4.527% |
| 2025-07-16 | 19.14 | 19.20 | 19.13 | 19.20 | +0.287% | 54,620 | -4.402% |
| 2025-07-15 | 19.21 | 19.21 | 19.13 | 19.14 | -0.156% | 127,243 | -4.127% |
| 2025-07-14 | 19.15 | 19.18 | 19.15 | 19.17 | +0.094% | 78,589 | -4.278% |
| 2025-07-11 | 19.16 | 19.17 | 19.15 | 19.15 | -0.146% | 144,194 | -4.188% |
| 2025-07-10 | 19.23 | 19.23 | 19.17 | 19.18 | -0.104% | 201,758 | -4.327% |
| 2025-07-09 | 19.18 | 19.21 | 19.17 | 19.20 | +0.156% | 245,127 | -4.427% |
| 2025-07-08 | 19.18 | 19.19 | 19.15 | 19.17 | -0.234% | 102,685 | -4.278% |
| 2025-07-07 | 19.18 | 19.25 | 19.18 | 19.21 | -0.130% | 130,846 | -4.502% |
| 2025-07-03 | 19.23 | 19.28 | 19.22 | 19.24 | -0.104% | 62,556 | -4.626% |
| 2025-07-02 | 19.23 | 19.27 | 19.18 | 19.26 | +0.208% | 126,433 | -4.725% |
| 2025-07-01 | 19.29 | 19.29 | 19.20 | 19.22 | -0.774% | 76,860 | -4.527% |
| 2025-06-30 | 19.33 | 19.38 | 19.30 | 19.37 | +0.311% | 104,590 | -5.266% |
| 2025-06-27 | 19.30 | 19.36 | 19.29 | 19.31 | +0.104% | 80,471 | -4.972% |
| 2025-06-26 | 19.26 | 19.31 | 19.23 | 19.29 | +0.208% | 54,391 | -4.873% |
| 2025-06-25 | 19.24 | 19.29 | 19.22 | 19.25 | +0.052% | 476,443 | -4.675% |
| 2025-06-24 | 19.19 | 19.28 | 19.19 | 19.24 | +0.444% | 82,848 | -4.626% |
| 2025-06-23 | 19.13 | 19.18 | 19.10 | 19.16 | +0.235% | 258,978 | -4.203% |
| 2025-06-20 | 19.11 | 19.14 | 19.09 | 19.11 | +0.052% | 211,111 | -3.977% |
| 2025-06-18 | 19.08 | 19.11 | 19.06 | 19.10 | +0.157% | 54,838 | -3.927% |
| 2025-06-17 | 19.08 | 19.09 | 19.04 | 19.07 | +0.158% | 87,565 | -3.776% |
| 2025-06-16 | 19.10 | 19.10 | 19.04 | 19.04 | +0.158% | 120,762 | -3.624% |
| 2025-06-13 | 19.04 | 19.05 | 19.01 | 19.01 | -0.236% | 88,843 | -3.472% |
| 2025-06-12 | 19.05 | 19.07 | 19.04 | 19.05 | 0.000% | 52,683 | -3.700% |
| 2025-06-11 | 19.07 | 19.08 | 19.05 | 19.05 | -0.026% | 59,895 | -3.700% |
| 2025-06-10 | 19.02 | 19.06 | 19.01 | 19.06 | +0.210% | 96,382 | -3.725% |
| 2025-06-09 | 18.98 | 19.02 | 18.98 | 19.02 | +0.105% | 73,716 | -3.523% |
| 2025-06-06 | 19.04 | 19.04 | 18.98 | 19.00 | -0.262% | 294,856 | -3.421% |
| 2025-06-05 | 19.04 | 19.05 | 18.97 | 19.05 | +0.105% | 108,799 | -3.675% |
| 2025-06-04 | 19.03 | 19.03 | 19.00 | 19.03 | +0.211% | 68,318 | -3.573% |
| 2025-06-03 | 18.97 | 19.01 | 18.97 | 18.99 | +0.053% | 276,951 | -3.370% |
| 2025-06-02 | 18.93 | 18.99 | 18.90 | 18.98 | -0.367% | 126,659 | -3.319% |
| 2025-05-30 | 19.02 | 19.05 | 18.98 | 19.05 | +0.053% | 263,990 | -3.675% |
| 2025-05-29 | 19.02 | 19.05 | 19.01 | 19.04 | +0.158% | 78,548 | -3.624% |
| 2025-05-28 | 19.01 | 19.01 | 18.97 | 19.01 | 0.000% | 68,976 | -3.472% |
| 2025-05-27 | 18.96 | 19.01 | 18.95 | 19.01 | +0.423% | 54,327 | -3.472% |
| 2025-05-23 | 18.90 | 19.00 | 18.85 | 18.93 | +0.132% | 99,223 | -3.064% |
| 2025-05-22 | 18.85 | 18.93 | 18.85 | 18.91 | +0.185% | 131,688 | -2.936% |
| 2025-05-21 | 18.92 | 18.95 | 18.85 | 18.87 | -0.789% | 133,342 | -2.756% |
| 2025-05-20 | 18.94 | 19.02 | 18.94 | 19.02 | +0.105% | 75,463 | -3.523% |
| 2025-05-19 | 18.93 | 19.00 | 18.93 | 19.00 | +0.053% | 47,531 | -3.421% |
| 2025-05-16 | 19.02 | 19.03 | 18.99 | 18.99 | -0.158% | 86,418 | -3.370% |
| 2025-05-15 | 18.93 | 19.06 | 18.93 | 19.02 | +0.264% | 128,384 | -3.523% |
| 2025-05-14 | 19.00 | 19.00 | 18.96 | 18.97 | -0.315% | 60,414 | -3.268% |
| 2025-05-13 | 18.95 | 19.03 | 18.95 | 19.03 | +0.422% | 126,684 | -3.573% |
| 2025-05-12 | 18.94 | 18.96 | 18.85 | 18.95 | +0.959% | 84,445 | -3.166% |
| 2025-05-09 | 18.77 | 18.79 | 18.77 | 18.77 | +0.080% | 85,119 | -2.238% |
| 2025-05-08 | 18.79 | 18.81 | 18.74 | 18.75 | +0.080% | 89,867 | -2.159% |
| 2025-05-07 | 18.77 | 18.78 | 18.72 | 18.74 | -0.107% | 58,411 | -2.081% |
| 2025-05-06 | 18.75 | 18.77 | 18.72 | 18.76 | -0.053% | 142,217 | -2.186% |
| 2025-05-05 | 18.80 | 18.82 | 18.74 | 18.77 | -0.372% | 462,278 | -2.238% |
| 2025-05-02 | 18.84 | 18.88 | 18.83 | 18.84 | +0.159% | 138,691 | -2.601% |
| 2025-05-01 | 18.83 | 18.85 | 18.79 | 18.81 | -0.555% | 252,933 | -2.446% |
| 2025-04-30 | 18.94 | 18.94 | 18.87 | 18.91 | -0.237% | 46,630 | -2.987% |
| 2025-04-29 | 18.92 | 18.98 | 18.91 | 18.96 | +0.211% | 84,208 | -3.217% |
| 2025-04-28 | 19.00 | 19.00 | 18.89 | 18.92 | -0.264% | 120,721 | -3.013% |
| 2025-04-25 | 18.90 | 18.98 | 18.88 | 18.97 | +0.106% | 101,963 | -3.268% |
| 2025-04-24 | 18.83 | 18.95 | 18.82 | 18.95 | +0.744% | 303,595 | -3.166% |
| 2025-04-23 | 18.90 | 18.91 | 18.76 | 18.81 | +0.696% | 87,685 | -2.446% |
| 2025-04-22 | 18.67 | 18.71 | 18.64 | 18.68 | +0.376% | 56,177 | -1.767% |
| 2025-04-21 | 18.65 | 18.66 | 18.54 | 18.61 | -0.534% | 233,082 | -1.397% |
| 2025-04-17 | 18.68 | 18.72 | 18.65 | 18.71 | +0.537% | 109,967 | -1.924% |
| 2025-04-16 | 18.60 | 18.67 | 18.56 | 18.61 | -0.107% | 140,370 | -1.397% |
| 2025-04-15 | 18.59 | 18.64 | 18.59 | 18.63 | +0.431% | 44,615 | -1.503% |
| 2025-04-14 | 18.56 | 18.59 | 18.52 | 18.55 | 0.000% | 63,210 | -1.078% |