Dark

ECF/PA
Ellsworth Growth and Income Fund Ltd. 5.25 percent Series A Cumulative Preferred Shares (Liquidation Preference $25.00 per share)
stock NYSEAMERICAN Preferred Stock

At Close

Aug 5, 2026

0.00USD-100.000%(-20.34)441

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-20.34)0

After-hours

Aug 7, 2026 4:06:30 PM EDT

20.55USD0.000%(+20.55)104

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	20.6000	20.6000	20.6000	20.6000	+1.279%	442	0.000%
2026-08-05	20.3800	20.4100	20.3000	20.3399	-0.733%	3,201	+1.279%
2026-08-04	20.4900	20.4900	20.4900	20.4900	-0.001%	201	+0.537%
2026-08-03	20.4821	20.8150	20.3300	20.4902	-3.028%	5,407	+0.536%
2026-07-31	21.1300	21.1300	21.1300	21.1300	+1.758%	341	-2.508%
2026-07-29	20.4700	20.7650	20.4400	20.7650	-0.096%	948	-0.795%
2026-07-27	20.5500	20.7850	20.5500	20.7850	-0.096%	440	-0.890%
2026-07-24	21.4500	21.4500	20.8050	20.8050	+0.217%	2,913	-0.985%
2026-07-23	20.9750	20.9750	20.7600	20.7600	-1.025%	884	-0.771%
2026-07-22	21.5000	21.5000	20.4200	20.9750	+0.072%	749	-1.788%
2026-07-21	21.1954	21.1954	20.4200	20.9600	+0.024%	1,341	-1.718%
2026-07-17	21.2015	21.2015	20.4400	20.9550	+1.099%	1,483	-1.694%
2026-07-16	20.9300	20.9300	20.4505	20.7273	-1.095%	577	-0.614%
2026-07-14	20.8700	21.1750	20.8300	20.9567	-0.169%	1,144	-1.702%
2026-07-13	20.9922	20.9922	20.9922	20.9922	+1.953%	117	-1.868%
2026-07-10	20.5800	20.6000	20.4500	20.5900	+0.195%	3,296	+0.049%
2026-07-09	20.5500	20.5500	20.5500	20.5500	-0.194%	144	+0.243%
2026-07-08	20.4500	20.5900	20.4500	20.5900	+0.317%	1,312	+0.049%
2026-07-07	20.7300	20.7300	20.4800	20.5250	-1.111%	2,207	+0.365%
2026-06-30	20.7555	20.7555	20.7555	20.7555	+1.098%	598	-0.749%
2026-06-29	20.5050	20.5300	20.5050	20.5300	-0.339%	647	+0.341%
2026-06-26	20.5700	20.6000	20.4300	20.5999	-0.000%	872	+0.000%
2026-06-25	20.6000	20.6000	20.6000	20.6000	-0.218%	651	0.000%
2026-06-24	20.5500	20.6450	20.3183	20.6450	+0.512%	2,411	-0.218%
2026-06-23	20.4000	20.5399	20.0899	20.5399	-0.049%	2,373	+0.293%
2026-06-18	20.5100	20.6550	20.3100	20.5500	-0.543%	4,439	+0.243%
2026-06-17	20.5700	20.6622	20.5300	20.6622	-1.138%	720	-0.301%
2026-06-16	21.0699	21.0699	20.9000	20.9000	+0.723%	908	-1.435%
2026-06-15	20.7500	20.8850	20.7000	20.7500	0.000%	3,080	-0.723%
2026-06-12	20.7500	20.7500	20.7500	20.7500	+0.339%	175	-0.723%
2026-06-11	20.5800	20.7450	20.5800	20.6799	-0.314%	2,741	-0.386%
2026-06-10	20.7450	20.7450	20.7450	20.7450	-0.089%	298	-0.699%
2026-06-08	20.7750	20.9728	20.5500	20.7634	-0.985%	2,806	-0.787%
2026-06-05	20.5443	20.9699	20.5443	20.9699	-0.143%	536	-1.764%
2026-06-03	20.4500	20.9999	20.4500	20.9999	+0.286%	7,714	-1.904%
2026-06-02	21.0341	21.0341	20.7250	20.9400	+1.947%	448	-1.624%
2026-06-01	20.7550	20.9400	20.5100	20.5400	-0.291%	1,638	+0.292%
2026-05-29	20.3600	20.8500	20.3600	20.6000	-2.098%	2,843	0.000%
2026-05-28	21.0200	21.0414	20.6700	21.0414	-0.088%	590	-2.098%
2026-05-27	21.0600	21.0600	20.6793	21.0599	+1.837%	1,131	-2.184%
2026-05-26	20.9800	21.0600	20.6600	20.6800	-1.312%	5,110	-0.387%
2026-05-22	21.0500	21.0600	20.9550	20.9550	-0.243%	2,050	-1.694%
2026-05-21	21.0600	21.0600	20.9050	21.0061	+0.701%	531	-1.933%
2026-05-20	21.0000	21.0000	20.7400	20.8599	-0.525%	4,419	-1.246%
2026-05-19	21.0200	21.0803	20.8100	20.9700	-0.616%	6,486	-1.764%
2026-05-18	21.0400	21.2400	21.0400	21.1000	-1.217%	2,342	-2.370%
2026-05-15	21.4000	21.4800	21.3600	21.3600	-0.187%	606	-3.558%
2026-05-14	21.4000	21.4000	21.4000	21.4000	-0.188%	197	-3.738%
2026-05-13	21.1500	21.4403	21.1500	21.4403	+0.188%	1,097	-3.919%
2026-05-12	21.4000	21.4015	21.4000	21.4000	-0.233%	1,901	-3.738%
2026-05-11	21.4900	21.4900	21.4000	21.4500	-0.148%	2,481	-3.963%
2026-05-08	21.1548	21.4817	21.1548	21.4817	+0.288%	495	-4.104%
2026-05-06	21.3500	21.4200	21.3500	21.4200	+0.430%	627	-3.828%
2026-05-05	21.2100	21.3283	21.2100	21.3283	-0.660%	829	-3.415%
2026-05-04	21.4700	21.4700	21.4700	21.4700	-0.093%	377	-4.052%
2026-05-01	21.4252	21.4899	21.4200	21.4899	-0.000%	949	-4.141%
2026-04-30	21.3450	21.4900	21.0700	21.4900	+1.416%	3,443	-4.141%
2026-04-29	21.3100	21.3100	21.0301	21.1900	-1.350%	3,218	-2.784%
2026-04-28	21.4800	21.4800	21.4800	21.4800	-0.186%	510	-4.097%
2026-04-27	21.5199	21.5200	21.5199	21.5200	+0.026%	796	-4.275%
2026-04-24	21.0500	21.5144	21.0400	21.5144	+1.125%	1,084	-4.250%
2026-04-23	21.0466	21.2750	21.0466	21.2750	-1.138%	597	-3.173%
2026-04-22	21.1300	21.5199	21.1000	21.5199	+1.366%	676	-4.275%
2026-04-21	21.0600	21.4800	21.0500	21.2300	+1.095%	2,479	-2.967%
2026-04-20	21.0000	21.4774	21.0000	21.0001	-2.325%	1,753	-1.905%
2026-04-17	21.5000	21.5000	21.5000	21.5000	+0.608%	215	-4.186%
2026-04-16	21.3800	21.3801	21.3700	21.3700	-0.009%	971	-3.603%
2026-04-15	21.1701	21.3750	20.9006	21.3720	-0.688%	1,827	-3.612%
2026-04-14	21.5200	21.5200	21.5200	21.5200	+0.467%	345	-4.275%
2026-04-13	21.2500	21.4200	21.2500	21.4200	+0.259%	235	-3.828%
2026-04-10	21.4200	21.4700	21.1799	21.3647	-0.467%	1,485	-3.579%
2026-04-09	21.0369	21.4650	21.0369	21.4650	-0.099%	541	-4.030%
2026-04-08	20.9326	21.4863	20.9326	21.4863	+1.143%	742	-4.125%
2026-04-01	20.8862	21.2434	20.8862	21.2434	-1.009%	442	-3.029%
2026-03-31	21.3300	21.4600	21.1979	21.4600	+1.110%	1,038	-4.007%
2026-03-30	21.3400	21.3400	21.2245	21.2245	+0.614%	528	-2.942%
2026-03-27	21.2800	21.2800	20.9200	21.0950	-0.756%	3,504	-2.347%
2026-03-26	21.1300	21.2556	21.0300	21.2556	-0.906%	2,832	-3.084%
2026-03-24	21.4400	21.4500	21.4400	21.4500	-0.110%	1,820	-3.963%
2026-03-23	21.4736	21.4736	21.4736	21.4736	+1.147%	218	-4.068%
2026-03-20	21.3400	21.3401	21.0700	21.2300	-1.347%	3,416	-2.967%
2026-03-19	21.5000	21.5200	21.5000	21.5199	-0.601%	352	-4.275%
2026-03-18	21.6000	21.6500	21.6000	21.6500	+0.023%	1,108	-4.850%
2026-03-13	21.6300	21.6450	21.6300	21.6450	+0.255%	879	-4.828%
2026-03-12	21.8900	21.8900	21.5500	21.5900	-0.484%	2,985	-4.585%
2026-03-10	21.6950	21.6950	21.6950	21.6950	+0.231%	162	-5.047%
2026-03-09	21.3700	21.8970	21.3700	21.6450	+0.956%	1,073	-4.828%
2026-03-06	21.4000	21.7294	21.4000	21.4400	-1.606%	2,125	-3.918%
2026-03-05	21.7900	21.7900	21.7900	21.7900	0.000%	512	-5.461%
2026-03-04	21.7563	21.7900	21.5000	21.7900	-0.275%	5,708	-5.461%
2026-03-03	21.8300	21.9400	21.6900	21.8500	-0.228%	3,932	-5.721%
2026-03-02	21.9000	21.9000	21.9000	21.9000	+0.321%	282	-5.936%
2026-02-27	21.8300	21.8300	21.7203	21.8300	0.000%	679	-5.634%
2026-02-26	21.8200	21.9399	21.8200	21.8300	+0.322%	2,405	-5.634%
2026-02-25	21.7800	21.8200	21.7600	21.7600	+0.251%	1,000	-5.331%
2026-02-20	21.7500	21.7500	21.6701	21.7055	+0.048%	1,115	-5.093%
2026-02-19	21.7300	21.7300	21.6950	21.6950	+0.138%	811	-5.047%
2026-02-17	21.6100	21.7200	21.6000	21.6650	-0.299%	799	-4.916%
2026-02-13	21.7000	21.7299	21.6600	21.7299	-0.000%	1,861	-5.200%
2026-02-12	21.6600	21.7300	21.6600	21.7300	+0.047%	1,105	-5.200%
2026-02-11	21.4800	21.7197	21.4700	21.7197	+0.554%	620	-5.155%
2026-02-10	21.6750	21.6750	21.6000	21.6000	-0.323%	2,890	-4.630%
2026-02-09	21.7200	21.7200	21.3500	21.6700	+0.162%	2,126	-4.938%
2026-02-06	21.7200	21.7200	21.6350	21.6350	+0.394%	553	-4.784%
2026-02-05	21.6900	21.6900	21.4600	21.5500	+0.700%	2,350	-4.408%
2026-02-04	21.5800	21.5800	21.4001	21.4001	-0.834%	709	-3.739%
2026-02-03	21.6100	21.6100	21.5800	21.5800	+0.466%	472	-4.541%
2026-02-02	21.6500	21.6500	21.4200	21.4800	-0.693%	1,380	-4.097%
2026-01-30	21.5500	21.6300	21.5500	21.6300	+0.371%	449	-4.762%
2026-01-29	21.5200	21.5840	21.5000	21.5500	+0.139%	3,678	-4.408%
2026-01-28	21.5603	21.5603	21.5200	21.5200	-0.646%	3,084	-4.275%
2026-01-26	21.5600	21.7400	21.5600	21.6600	-0.270%	2,711	-4.894%
2026-01-23	21.4800	21.7186	21.4800	21.7186	+0.086%	1,298	-5.150%
2026-01-22	21.6000	21.7000	21.5700	21.7000	+0.231%	2,227	-5.069%
2026-01-21	21.6500	21.6500	21.6500	21.6500	+0.417%	233	-4.850%
2026-01-16	21.6350	21.6350	21.3800	21.5600	-0.645%	17,272	-4.453%
2026-01-15	21.6700	21.7160	21.6700	21.7000	-0.176%	1,551	-5.069%
2026-01-14	21.6900	21.7700	21.6800	21.7383	+0.043%	3,206	-5.236%
2026-01-13	21.6500	21.7700	21.6500	21.7290	-0.280%	8,372	-5.196%
2026-01-12	21.6700	21.7900	21.6700	21.7900	+1.255%	818	-5.461%
2026-01-09	21.4800	21.6600	21.4800	21.5200	-0.324%	2,328	-4.275%
2026-01-08	21.5900	21.5900	21.5900	21.5900	+0.292%	319	-4.585%
2026-01-07	21.6600	21.6600	21.5271	21.5271	-0.016%	520	-4.307%
2026-01-05	21.5305	21.5305	21.5305	21.5305	+0.636%	353	-4.322%
2026-01-02	21.3400	21.3945	21.3400	21.3945	+0.255%	727	-3.714%
2025-12-31	21.4104	21.4104	21.3400	21.3400	-0.327%	1,024	-3.468%
2025-12-30	21.4100	21.6000	21.4000	21.4101	-0.139%	3,365	-3.784%
2025-12-29	21.7000	21.7000	21.4200	21.4400	-0.744%	1,768	-3.918%
2025-12-26	21.4000	21.6008	21.4000	21.6008	+0.429%	1,556	-4.633%
2025-12-24	21.5700	21.5700	21.4000	21.5086	-0.085%	1,284	-4.224%
2025-12-23	21.8200	21.8200	21.4257	21.5270	-0.705%	1,401	-4.306%
2025-12-22	21.5000	21.6900	21.4500	21.6799	+0.905%	3,159	-4.981%
2025-12-19	21.6000	21.6800	21.3200	21.4855	-0.114%	1,651	-4.121%
2025-12-18	21.7000	21.7000	21.5100	21.5100	-1.421%	1,606	-4.231%
2025-12-17	21.7950	21.8300	21.7600	21.8200	+0.023%	3,221	-5.591%
2025-12-16	21.7900	21.8200	21.7899	21.8150	+0.115%	4,390	-5.570%
2025-12-15	21.7100	21.8200	21.7100	21.7900	-0.046%	862	-5.461%
2025-12-11	21.8000	21.8000	21.8000	21.8000	+0.276%	107	-5.505%
2025-12-10	21.7000	21.8300	21.6699	21.7400	+0.184%	10,788	-5.244%
2025-12-09	21.6896	21.7000	21.6896	21.7000	0.000%	1,017	-5.069%
2025-12-08	21.6500	21.7000	21.6300	21.7000	+0.185%	5,315	-5.069%
2025-12-05	21.7698	21.7698	21.6600	21.6600	+0.098%	1,055	-4.894%
2025-12-04	21.8700	21.8700	21.6000	21.6389	-0.488%	6,515	-4.801%
2025-12-03	21.8600	21.8600	21.6931	21.7450	-0.286%	2,723	-5.266%
2025-12-02	21.8073	21.8073	21.8073	21.8073	+0.125%	315	-5.536%
2025-12-01	21.7318	21.7800	21.7318	21.7800	-0.457%	422	-5.418%
2025-11-25	21.8799	21.8799	21.8799	21.8799	+0.290%	231	-5.850%
2025-11-21	21.6800	21.8167	21.6698	21.8167	+0.528%	1,980	-5.577%
2025-11-20	21.7000	21.7021	21.7000	21.7021	-0.036%	390	-5.078%
2025-11-19	21.7900	21.7900	21.7100	21.7100	+0.069%	806	-5.113%
2025-11-18	21.7909	21.9199	21.6400	21.6951	-1.071%	2,531	-5.048%
2025-11-14	21.7000	21.9300	21.7000	21.9300	+1.434%	962	-6.065%
2025-11-13	21.7400	21.7400	21.6200	21.6200	-0.844%	3,152	-4.718%
2025-11-12	21.8041	21.8041	21.8041	21.8041	-0.338%	406	-5.522%
2025-11-11	21.6200	21.8780	21.6200	21.8780	-0.373%	1,566	-5.841%
2025-11-10	21.9700	21.9700	21.9280	21.9600	+0.021%	921	-6.193%
2025-11-07	21.8345	21.9554	21.8345	21.9554	-0.203%	335	-6.173%
2025-11-04	21.8700	22.0000	21.8700	22.0000	+0.137%	291	-6.364%
2025-11-03	21.9100	21.9700	21.9100	21.9700	0.000%	663	-6.236%
2025-10-31	21.9904	21.9904	21.7811	21.9700	+0.457%	1,413	-6.236%
2025-10-30	21.8900	21.8900	21.8700	21.8700	-0.636%	668	-5.807%
2025-10-28	22.0086	22.0100	21.9316	22.0100	+0.045%	357	-6.406%
2025-10-27	21.8300	22.0100	21.8300	22.0000	+0.779%	3,909	-6.364%
2025-10-24	21.8462	21.8462	21.8300	21.8300	-0.744%	621	-5.634%
2025-10-22	21.7400	21.9937	21.7400	21.9937	-0.233%	818	-6.337%
2025-10-17	22.0800	22.0800	21.8174	22.0451	-0.147%	670	-6.555%
2025-10-16	21.7000	22.0775	21.7000	22.0775	+0.718%	562	-6.692%
2025-10-15	21.6201	21.9201	21.6201	21.9201	-0.227%	989	-6.022%
2025-10-14	21.9800	21.9800	21.6700	21.9700	-0.543%	2,362	-6.236%
2025-10-10	21.8614	22.0900	21.8500	22.0900	+1.029%	1,855	-6.745%
2025-10-09	21.6200	21.8650	21.6200	21.8650	+0.621%	1,103	-5.786%
2025-10-08	21.8044	21.8044	21.6200	21.7300	-0.536%	2,816	-5.200%
2025-10-07	21.8472	21.8472	21.8472	21.8472	-0.059%	316	-5.709%
2025-10-06	21.8600	21.8600	21.6201	21.8600	-0.365%	3,891	-5.764%
2025-10-03	22.0400	22.0400	21.9400	21.9400	+0.369%	495	-6.108%
2025-10-02	21.8300	21.8593	21.6957	21.8593	+0.387%	2,182	-5.761%
2025-10-01	21.8639	21.8639	21.7750	21.7750	-0.434%	1,008	-5.396%
2025-09-29	22.0742	22.0742	21.8700	21.8700	-0.996%	1,595	-5.807%
2025-09-26	21.8200	22.0900	21.6300	22.0900	+1.237%	2,115	-6.745%
2025-09-25	21.6600	22.0797	21.6600	21.8200	-1.395%	1,206	-5.591%
2025-09-24	21.7600	22.1287	21.5300	22.1287	-0.634%	6,563	-6.908%
2025-09-23	21.7100	22.2699	21.6400	22.2699	-0.625%	1,389	-7.498%
2025-09-18	22.2200	22.4100	22.0530	22.4100	-0.089%	4,213	-8.077%
2025-09-17	22.0500	22.4300	21.8700	22.4300	-0.311%	2,435	-8.159%
2025-09-16	22.5000	22.5000	22.5000	22.5000	+0.514%	117	-8.444%
2025-09-15	22.5500	22.5700	22.3850	22.3850	-0.154%	750	-7.974%
2025-09-11	22.1500	22.6000	22.1500	22.4196	+1.561%	2,580	-8.116%
2025-09-10	21.9500	22.1182	21.9500	22.0750	+1.494%	3,239	-6.682%
2025-09-09	21.9900	21.9900	21.7500	21.7500	-1.091%	833	-5.287%
2025-09-08	21.7200	22.0000	21.7200	21.9900	+1.325%	3,246	-6.321%
2025-09-05	21.6300	21.7024	21.5350	21.7024	+0.567%	2,511	-5.080%
2025-09-04	21.5755	21.5800	21.5755	21.5800	+0.372%	404	-4.541%
2025-09-02	21.4500	21.5200	21.4500	21.5000	+0.233%	1,902	-4.186%
2025-08-28	21.5450	21.5450	21.4500	21.4500	-0.648%	873	-3.963%
2025-08-27	21.5900	21.5900	21.5900	21.5900	-0.001%	222	-4.585%
2025-08-26	21.5200	21.5902	21.5200	21.5902	-0.230%	1,976	-4.586%
2025-08-25	21.6700	21.7200	21.6400	21.6400	-0.156%	1,297	-4.806%
2025-08-22	21.6738	21.6738	21.6738	21.6738	+0.347%	183	-4.954%
2025-08-21	21.6000	21.6000	21.5988	21.5988	-0.101%	423	-4.624%
2025-08-20	21.5100	21.6500	21.5100	21.6207	+0.189%	4,279	-4.721%
2025-08-19	21.5500	21.5800	21.5500	21.5800	+0.377%	306	-4.541%
2025-08-18	21.4000	21.5250	21.4000	21.4990	-0.237%	1,731	-4.182%
2025-08-15	21.6071	21.6071	21.5323	21.5500	-0.251%	530	-4.408%
2025-08-14	21.5169	21.6042	21.5169	21.6042	+0.112%	1,133	-4.648%
2025-08-13	21.4900	21.5800	21.4900	21.5800	+0.372%	3,478	-4.541%
2025-08-12	21.3997	21.5000	21.3997	21.5000	+0.514%	645	-4.186%
2025-08-11	21.4850	21.4850	21.3900	21.3900	+0.047%	367	-3.693%
2025-08-08	21.4400	21.5300	21.3800	21.3800	-0.047%	2,850	-3.648%
2025-08-07	21.3000	21.5000	21.3000	21.3900	-0.280%	3,893	-3.693%
2025-08-06	21.5886	21.6178	21.2500	21.4500	+0.374%	4,733	-3.963%
2025-08-05	21.6000	21.6000	21.3500	21.3700	-0.631%	3,618	-3.603%
2025-08-04	21.4300	21.6300	21.3000	21.5056	-0.046%	4,059	-4.211%
2025-08-01	21.4628	21.5885	21.4628	21.5156	+0.073%	843	-4.256%
2025-07-31	21.2900	21.6030	21.2900	21.5000	-0.209%	1,884	-4.186%
2025-07-30	21.4033	21.5450	21.4000	21.5450	+0.116%	5,007	-4.386%
2025-07-29	21.6134	21.6134	21.3500	21.5200	+1.271%	1,093	-4.275%
2025-07-28	21.2500	21.4788	21.2500	21.2500	-0.727%	3,825	-3.059%
2025-07-25	21.5076	21.5076	21.3300	21.4056	+0.073%	528	-3.764%
2025-07-24	21.3025	21.3900	21.3025	21.3900	+0.184%	442	-3.693%
2025-07-23	21.2700	21.4600	21.2600	21.3508	-0.555%	3,825	-3.516%
2025-07-22	21.4500	21.6144	21.2509	21.4700	+0.177%	1,781	-4.052%
2025-07-21	21.5000	21.5962	21.2000	21.4320	-0.870%	7,109	-3.882%
2025-07-16	21.4153	21.6200	21.2801	21.6200	+1.264%	1,022	-4.718%
2025-07-15	21.3765	21.4124	21.3000	21.3501	+0.708%	4,558	-3.513%
2025-07-14	21.4399	21.4399	21.2000	21.2000	-1.212%	5,094	-2.830%
2025-07-11	21.6974	21.6974	21.4600	21.4600	0.000%	598	-4.007%
2025-07-10	21.4600	21.4600	21.4600	21.4600	0.000%	2,489	-4.007%
2025-07-09	21.3900	21.5744	21.3900	21.4600	-0.895%	1,169	-4.007%
2025-07-08	21.6400	21.6539	21.3301	21.6539	-0.203%	1,220	-4.867%
2025-07-03	21.6979	21.6979	21.6979	21.6979	+0.827%	666	-5.060%
2025-07-02	21.4650	21.5200	21.4602	21.5200	+0.326%	682	-4.275%
2025-07-01	21.5000	21.5326	21.3500	21.4500	-0.634%	4,681	-3.963%
2025-06-30	21.8100	21.8100	21.3300	21.5868	-0.892%	6,403	-4.571%
2025-06-27	21.3033	21.7811	21.3033	21.7811	+0.097%	6,251	-5.423%
2025-06-26	21.8399	21.8399	21.7600	21.7600	+0.276%	556	-5.331%
2025-06-24	21.7250	21.7250	21.7000	21.7000	+0.231%	261	-5.069%
2025-06-20	21.3100	21.6500	21.2800	21.6500	+1.027%	3,277	-4.850%
2025-06-18	21.7852	21.7852	21.4300	21.4300	-1.502%	636	-3.873%
2025-06-17	21.7400	21.7567	21.7400	21.7567	-0.153%	1,279	-5.317%
2025-06-16	21.7900	21.7900	21.7900	21.7900	+0.693%	120	-5.461%
2025-06-11	21.6100	21.7100	21.6100	21.6400	-0.934%	2,626	-4.806%
2025-06-06	21.8441	21.8441	21.8441	21.8441	+1.083%	800	-5.695%
2025-05-30	21.6100	21.6101	21.6100	21.6101	-0.621%	1,024	-4.674%
2025-05-29	21.7452	21.7452	21.7452	21.7452	+0.168%	200	-5.266%
2025-05-28	21.8300	21.8301	21.6100	21.7088	-0.349%	5,616	-5.108%
2025-05-23	21.7848	21.7848	21.7848	21.7848	+0.068%	1,282	-5.439%
2025-05-22	21.7052	21.7800	21.7052	21.7700	+0.487%	3,100	-5.374%
2025-05-21	21.6300	21.7750	21.6300	21.6644	-0.759%	2,093	-4.913%
2025-05-20	21.8722	21.8900	21.6300	21.8300	+1.205%	1,574	-5.634%
2025-05-19	21.8749	21.8749	21.5700	21.5700	-1.318%	5,315	-4.497%
2025-05-16	21.8100	21.8582	21.7000	21.8582	+0.290%	1,146	-5.756%
2025-05-15	21.7950	21.7950	21.7950	21.7950	+0.045%	375	-5.483%
2025-05-14	21.8600	21.8600	21.7853	21.7853	-0.296%	760	-5.441%
2025-05-13	21.6373	21.8500	21.6373	21.8500	-0.183%	2,019	-5.721%
2025-05-12	21.6800	21.8900	21.6600	21.8900	0.000%	1,665	-5.893%
2025-05-07	21.8800	21.8900	21.6200	21.8900	+0.196%	1,186	-5.893%
2025-05-05	21.8900	21.9000	21.8472	21.8472	+0.217%	1,810	-5.709%
2025-05-02	21.7316	21.9100	21.7316	21.8000	+0.000%	3,824	-5.505%
2025-04-28	21.7600	21.8000	21.6500	21.7999	+0.247%	2,929	-5.504%
2025-04-25	21.4400	21.7492	21.4400	21.7461	+0.305%	330	-5.270%
2025-04-24	21.6800	21.6800	21.6800	21.6800	-0.352%	101	-4.982%
2025-04-22	21.6100	21.7565	21.6100	21.7565	-0.039%	330	-5.316%
2025-04-17	21.7650	21.7650	21.7650	21.7650	+0.346%	271	-5.353%
2025-04-16	21.6900	21.6900	21.6900	21.6900	+0.370%	221	-5.025%
2025-04-15	21.6100	21.6100	21.6100	21.6100	+1.322%	931	-4.674%
2025-04-14	21.7781	21.7781	21.3281	21.3281	-0.568%	225	-3.414%
2025-04-11	21.5300	21.7698	20.2100	21.4500	-2.277%	6,087	-3.963%
2025-04-10	21.9800	21.9800	21.9169	21.9499	-0.038%	2,344	-6.150%
2025-04-08	21.8621	21.9582	21.8621	21.9582	-0.011%	876	-6.185%
2025-04-07	22.0600	22.0600	21.8253	21.9606	-0.631%	2,597	-6.196%
2025-04-04	22.1800	22.1800	22.1000	22.1000	+0.409%	2,250	-6.787%
2025-04-03	22.1800	22.1800	22.0100	22.0100	-0.221%	634	-6.406%
2025-04-02	22.1620	22.1620	22.0588	22.0588	-0.725%	911	-6.613%
2025-03-31	21.9500	22.2200	21.9500	22.2200	+0.886%	2,226	-7.291%
2025-03-28	22.0053	22.0249	22.0000	22.0249	-0.689%	776	-6.469%
2025-03-26	22.1776	22.1776	22.1776	22.1776	+0.488%	379	-7.113%
2025-03-25	22.0700	22.0700	22.0700	22.0700	0.000%	212	-6.661%
2025-03-24	22.0243	22.1100	22.0243	22.0700	0.000%	3,448	-6.661%
2025-03-21	21.9200	22.0700	21.9199	22.0700	+0.820%	2,940	-6.661%
2025-03-20	22.0900	22.0900	21.8905	21.8905	-1.483%	800	-5.895%
2025-03-18	22.2200	22.2200	22.0700	22.2200	0.000%	2,099	-7.291%
2025-03-17	22.2200	22.2200	22.2200	22.2200	+0.012%	255	-7.291%
2025-03-14	22.0100	22.2174	22.0000	22.2174	+0.988%	496	-7.280%
2025-03-13	21.8600	22.0100	21.8600	22.0000	+0.064%	1,018	-6.364%
2025-03-10	21.8500	22.0620	21.8500	21.9860	+0.164%	491	-6.304%
2025-03-07	21.9100	22.1028	21.9100	21.9500	-0.634%	870	-6.150%
2025-03-06	21.9300	22.0900	21.9200	22.0900	-0.546%	1,000	-6.745%
2025-03-04	22.1300	22.2112	21.8500	22.2112	+0.156%	2,771	-7.254%
2025-03-03	22.1767	22.1767	22.1767	22.1767	-0.329%	350	-7.110%
2025-02-28	22.2477	22.2499	22.0300	22.2499	+0.519%	3,265	-7.415%
2025-02-27	22.1900	22.1900	22.1350	22.1350	-0.033%	1,593	-6.935%
2025-02-26	22.1100	22.1424	22.0500	22.1424	+0.647%	1,221	-6.966%
2025-02-25	22.0000	22.0000	22.0000	22.0000	-0.542%	694	-6.364%
2025-02-24	22.2200	22.2300	22.1200	22.1200	+0.295%	1,270	-6.872%
2025-02-21	22.0700	22.0800	21.9100	22.0550	-0.029%	1,342	-6.597%
2025-02-20	22.0613	22.0613	22.0613	22.0613	+0.530%	863	-6.624%
2025-02-19	22.2300	22.2300	21.9450	21.9450	-1.592%	536	-6.129%
2025-02-18	22.2300	22.4000	22.2300	22.3000	+0.496%	1,184	-7.623%
2025-02-13	22.2200	22.2200	22.1900	22.1900	+0.864%	635	-7.165%
2025-02-12	22.0700	22.3999	21.7700	22.0000	-0.340%	4,410	-6.364%
2025-02-11	22.0750	22.0750	22.0750	22.0750	+0.397%	609	-6.682%
2025-02-10	22.0400	22.1500	21.9877	21.9877	-1.152%	944	-6.311%
2025-02-06	22.0000	22.2440	22.0000	22.2440	-0.670%	749	-7.391%
2025-02-05	22.2650	22.4039	22.0600	22.3940	+0.919%	1,821	-8.011%
2025-02-04	22.1100	22.4754	22.0500	22.1900	-0.853%	3,639	-7.165%
2025-02-03	22.3800	22.3810	22.3800	22.3810	-0.105%	394	-7.958%
2025-01-31	22.2200	22.4046	22.2200	22.4046	+0.843%	324	-8.055%
2025-01-29	22.2174	22.2174	22.2174	22.2174	-1.026%	0	-7.280%
2025-01-28	22.2300	22.4477	22.2300	22.4477	+0.012%	1,560	-8.231%
2025-01-27	22.5415	22.5415	22.1700	22.4450	+1.653%	1,619	-8.220%
2025-01-24	22.0800	22.3636	22.0700	22.0800	-1.600%	2,793	-6.703%
2025-01-23	22.2700	22.4390	22.1300	22.4390	-0.138%	2,010	-8.196%
2025-01-22	22.2100	22.5832	22.1000	22.4700	+1.225%	1,043	-8.322%
2025-01-21	21.7700	22.2500	21.7700	22.1980	-1.745%	5,292	-7.199%
2025-01-17	22.6300	22.6599	22.0500	22.5922	-0.052%	6,009	-8.818%
2025-01-16	22.3000	22.6599	22.0700	22.6040	-0.422%	785	-8.866%
2025-01-15	22.4500	22.8200	22.4500	22.6997	+1.838%	712	-9.250%
2025-01-14	22.1900	22.2900	22.1900	22.2900	+0.407%	505	-7.582%
2025-01-13	22.0300	22.1996	22.0300	22.1996	+0.770%	1,671	-7.206%
2025-01-08	22.0300	22.0300	22.0300	22.0300	-1.696%	112	-6.491%
2025-01-06	22.4100	22.4100	22.4100	22.4100	+0.179%	202	-8.077%
2025-01-03	22.2500	22.3699	22.0668	22.3699	+0.036%	1,353	-7.912%
2025-01-02	22.3619	22.3619	22.3619	22.3619	+1.185%	106	-7.879%
2024-12-31	22.0600	22.1000	22.0500	22.1000	-0.228%	2,418	-6.787%
2024-12-30	22.2100	22.2300	21.8938	22.1505	-0.244%	4,849	-7.000%
2024-12-27	22.2046	22.2046	22.2046	22.2046	-0.092%	263	-7.226%
2024-12-26	22.4754	22.4754	22.0200	22.2250	-1.266%	1,483	-7.312%
2024-12-24	22.1050	22.5100	22.1050	22.5100	-0.837%	343	-8.485%
2024-12-20	21.9041	22.7600	21.9041	22.7000	+3.890%	664	-9.251%
2024-12-19	21.6965	22.2782	21.6965	21.8500	-2.193%	3,192	-5.721%
2024-12-18	23.2000	23.2000	22.3300	22.3400	-1.369%	4,586	-7.789%
2024-12-17	22.6500	22.6500	22.6500	22.6500	-2.748%	377	-9.051%
2024-12-16	22.4500	23.8500	22.4500	23.2900	-1.592%	3,731	-11.550%
2024-12-13	23.0500	23.6667	23.0500	23.6667	+2.409%	3,224	-12.958%
2024-12-12	23.3000	23.6096	23.0200	23.1100	-2.964%	3,867	-10.861%
2024-12-11	23.0953	23.8158	23.0953	23.8158	+0.680%	1,277	-13.503%
2024-12-10	23.6550	23.6550	23.6550	23.6550	+1.350%	201	-12.915%
2024-12-06	23.3400	23.3400	23.3400	23.3400	-1.102%	285	-11.740%
2024-12-05	23.2500	23.6000	23.2500	23.6000	-0.385%	301	-12.712%
2024-12-04	23.4000	23.6913	23.2830	23.6913	+0.584%	1,254	-13.048%
2024-12-03	23.2231	23.5537	23.2231	23.5537	-2.429%	1,667	-12.540%
2024-12-02	24.1400	24.1400	24.1400	24.1400	+0.458%	457	-14.664%
2024-11-26	24.0300	24.0300	24.0300	24.0300	-0.072%	681	-14.274%
2024-11-25	23.1000	24.0474	23.1000	24.0474	+2.859%	2,325	-14.336%
2024-11-22	23.1300	23.3791	23.1300	23.3791	+1.208%	693	-11.887%
2024-11-21	23.2700	23.3000	23.1000	23.1000	-1.712%	1,580	-10.823%
2024-11-20	22.9920	23.5024	22.9400	23.5024	+1.250%	1,802	-12.349%
2024-11-19	23.3700	23.3900	23.1200	23.2123	-0.869%	1,501	-11.254%
2024-11-18	23.4000	24.0619	23.3800	23.4159	-0.443%	822	-12.026%
2024-11-15	23.4700	23.6700	23.2800	23.5200	+0.642%	3,159	-12.415%
2024-11-14	23.4300	23.5900	23.1100	23.3700	-0.764%	4,254	-11.853%
2024-11-13	23.5500	23.5500	23.5500	23.5500	+0.900%	235	-12.527%
2024-11-12	23.6100	23.7000	23.3000	23.3400	-1.436%	2,738	-11.740%
2024-11-11	23.6500	23.8000	23.6100	23.6800	-0.169%	8,117	-13.007%
2024-11-08	23.6000	23.9000	23.6000	23.7200	-0.189%	1,002	-13.153%
2024-11-07	23.5400	23.7650	23.3500	23.7650	+1.171%	5,526	-13.318%
2024-11-06	23.4400	23.8000	23.4000	23.4900	-0.170%	3,476	-12.303%
2024-11-05	23.5200	23.5800	23.4701	23.5300	+0.256%	1,427	-12.452%
2024-11-04	23.7000	24.0707	23.2590	23.4700	+0.085%	2,063	-12.228%
2024-11-01	23.7300	23.7300	23.3900	23.4500	-1.470%	5,973	-12.154%
2024-10-31	23.6100	23.8100	23.6100	23.7999	+0.337%	779	-13.445%
2024-10-30	23.6800	23.7200	23.6800	23.7200	+0.254%	803	-13.153%
2024-10-29	23.7400	23.9500	23.6000	23.6600	-0.337%	3,683	-12.933%
2024-10-28	23.9900	23.9900	23.6100	23.7400	-1.042%	2,900	-13.227%
2024-10-25	23.9900	23.9900	23.9900	23.9900	-0.610%	246	-14.131%
2024-10-24	24.1000	24.1800	24.0200	24.1372	-0.218%	2,288	-14.655%
2024-10-23	24.0100	24.2300	24.0100	24.1900	+0.124%	7,667	-14.841%
2024-10-22	24.1604	24.2000	24.0900	24.1600	-0.195%	3,184	-14.735%
2024-10-21	24.1000	24.3300	23.9900	24.2071	+0.737%	9,024	-14.901%
2024-10-18	24.1500	24.1500	24.0100	24.0300	-0.332%	2,137	-14.274%