ECF/PA
Ellsworth Growth and Income Fund Ltd. 5.25 percent Series A Cumulative Preferred Shares (Liquidation Preference $25.00 per share)
stockNYSEAMERICANPreferred Stock
At CloseOct 2, 2026
18.82USD0.000%(0.00)141
After-hoursOct 2, 2026 4:10:30 PM EDT
18.82USD0.000%(0.00)
ECF/PA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.87 | 18.87 | 18.74 | 18.82 | +0.266% | 1,759 | 0.000% |
| 2026-10-01 | 18.75 | 18.77 | 18.75 | 18.77 | +0.053% | 996 | +0.266% |
| 2026-09-30 | 18.70 | 18.76 | 18.52 | 18.76 | -1.857% | 1,220 | +0.320% |
| 2026-09-29 | 19.11 | 19.11 | 19.11 | 19.11 | +2.329% | 231 | -1.543% |
| 2026-09-28 | 19.50 | 19.50 | 18.67 | 18.68 | -4.205% | 1,306 | +0.749% |
| 2026-09-25 | 19.50 | 19.50 | 19.50 | 19.50 | +2.848% | 192 | -3.487% |
| 2026-09-24 | 19.14 | 19.14 | 18.52 | 18.96 | -1.096% | 2,470 | -0.738% |
| 2026-09-23 | 19.59 | 19.59 | 18.83 | 19.17 | -1.389% | 618 | -1.826% |
| 2026-09-22 | 19.71 | 19.71 | 19.44 | 19.44 | +1.040% | 687 | -3.189% |
| 2026-09-21 | 18.52 | 19.34 | 18.52 | 19.24 | -0.859% | 2,111 | -2.183% |
| 2026-09-17 | 19.87 | 19.87 | 19.07 | 19.41 | +0.475% | 3,185 | -3.023% |
| 2026-09-16 | 19.32 | 19.32 | 19.32 | 19.32 | +0.390% | 286 | -2.563% |
| 2026-09-14 | 19.85 | 19.85 | 19.00 | 19.24 | -3.317% | 8,146 | -2.183% |
| 2026-09-11 | 19.71 | 19.90 | 19.70 | 19.90 | -0.748% | 1,926 | -5.427% |
| 2026-09-09 | 19.75 | 20.05 | 19.75 | 20.05 | -0.792% | 1,114 | -6.135% |
| 2026-09-08 | 19.75 | 20.34 | 19.75 | 20.21 | +0.248% | 1,395 | -6.878% |
| 2026-09-04 | 20.22 | 20.22 | 19.94 | 20.16 | +1.129% | 521 | -6.647% |
| 2026-09-03 | 20.05 | 20.05 | 19.93 | 19.93 | -0.426% | 1,531 | -5.593% |
| 2026-09-02 | 19.81 | 20.26 | 19.81 | 20.02 | +0.302% | 1,408 | -5.995% |
| 2026-09-01 | 19.83 | 19.96 | 19.83 | 19.96 | -0.300% | 352 | -5.711% |
| 2026-08-31 | 19.87 | 20.14 | 19.81 | 20.02 | +0.401% | 3,168 | -5.994% |
| 2026-08-28 | 19.96 | 20.14 | 19.84 | 19.94 | -0.993% | 3,476 | -5.617% |
| 2026-08-27 | 20.15 | 20.15 | 19.96 | 20.14 | -0.641% | 2,416 | -6.554% |
| 2026-08-26 | 20.07 | 20.28 | 20.04 | 20.27 | +0.630% | 2,389 | -7.153% |
| 2026-08-24 | 20.12 | 20.14 | 19.97 | 20.14 | -0.384% | 2,164 | -6.568% |
| 2026-08-21 | 20.38 | 20.38 | 20.22 | 20.22 | +0.851% | 1,544 | -6.927% |
| 2026-08-20 | 20.14 | 20.14 | 19.96 | 20.05 | -2.099% | 1,721 | -6.135% |
| 2026-08-18 | 20.27 | 20.48 | 20.27 | 20.48 | +1.285% | 3,572 | -8.105% |
| 2026-08-17 | 20.24 | 20.60 | 20.22 | 20.22 | -0.099% | 8,487 | -6.924% |
| 2026-08-14 | 20.14 | 20.42 | 20.14 | 20.24 | -0.197% | 3,634 | -7.016% |
| 2026-08-13 | 20.12 | 20.36 | 19.81 | 20.28 | +0.795% | 3,922 | -7.199% |
| 2026-08-12 | 20.20 | 20.22 | 20.12 | 20.12 | -1.344% | 782 | -6.461% |
| 2026-08-11 | 20.39 | 20.39 | 20.39 | 20.39 | -0.127% | 249 | -7.718% |
| 2026-08-10 | 20.25 | 20.45 | 20.25 | 20.42 | -0.874% | 650 | -7.835% |
| 2026-08-06 | 20.60 | 20.60 | 20.60 | 20.60 | +1.279% | 442 | -8.641% |
| 2026-08-05 | 20.38 | 20.41 | 20.30 | 20.34 | -0.733% | 3,201 | -7.473% |
| 2026-08-04 | 20.49 | 20.49 | 20.49 | 20.49 | -0.001% | 201 | -8.150% |
| 2026-08-03 | 20.48 | 20.82 | 20.33 | 20.49 | -3.028% | 5,407 | -8.151% |
| 2026-07-31 | 21.13 | 21.13 | 21.13 | 21.13 | +1.758% | 341 | -10.932% |
| 2026-07-29 | 20.47 | 20.77 | 20.44 | 20.77 | -0.096% | 948 | -9.367% |
| 2026-07-27 | 20.55 | 20.79 | 20.55 | 20.79 | -0.096% | 440 | -9.454% |
| 2026-07-24 | 21.45 | 21.45 | 20.80 | 20.80 | +0.217% | 2,913 | -9.541% |
| 2026-07-23 | 20.98 | 20.98 | 20.76 | 20.76 | -1.025% | 884 | -9.345% |
| 2026-07-22 | 21.50 | 21.50 | 20.42 | 20.98 | +0.072% | 749 | -10.274% |
| 2026-07-21 | 21.20 | 21.20 | 20.42 | 20.96 | +0.024% | 1,341 | -10.210% |
| 2026-07-17 | 21.20 | 21.20 | 20.44 | 20.95 | +1.099% | 1,483 | -10.188% |
| 2026-07-16 | 20.93 | 20.93 | 20.45 | 20.73 | -1.095% | 577 | -9.202% |
| 2026-07-14 | 20.87 | 21.18 | 20.83 | 20.96 | -0.169% | 1,144 | -10.196% |
| 2026-07-13 | 20.99 | 20.99 | 20.99 | 20.99 | +1.953% | 117 | -10.348% |
| 2026-07-10 | 20.58 | 20.60 | 20.45 | 20.59 | +0.195% | 3,296 | -8.596% |
| 2026-07-09 | 20.55 | 20.55 | 20.55 | 20.55 | -0.194% | 144 | -8.418% |
| 2026-07-08 | 20.45 | 20.59 | 20.45 | 20.59 | +0.317% | 1,312 | -8.596% |
| 2026-07-07 | 20.73 | 20.73 | 20.48 | 20.52 | -1.111% | 2,207 | -8.307% |
| 2026-06-30 | 20.76 | 20.76 | 20.76 | 20.76 | +1.098% | 598 | -9.325% |
| 2026-06-29 | 20.50 | 20.53 | 20.50 | 20.53 | -0.339% | 647 | -8.329% |
| 2026-06-26 | 20.57 | 20.60 | 20.43 | 20.60 | -0.000% | 872 | -8.640% |
| 2026-06-25 | 20.60 | 20.60 | 20.60 | 20.60 | -0.218% | 651 | -8.641% |
| 2026-06-24 | 20.55 | 20.64 | 20.32 | 20.64 | +0.512% | 2,411 | -8.840% |
| 2026-06-23 | 20.40 | 20.54 | 20.09 | 20.54 | -0.049% | 2,373 | -8.373% |
| 2026-06-18 | 20.51 | 20.66 | 20.31 | 20.55 | -0.543% | 4,439 | -8.418% |
| 2026-06-17 | 20.57 | 20.66 | 20.53 | 20.66 | -1.138% | 720 | -8.916% |
| 2026-06-16 | 21.07 | 21.07 | 20.90 | 20.90 | +0.723% | 908 | -9.952% |
| 2026-06-15 | 20.75 | 20.89 | 20.70 | 20.75 | 0.000% | 3,080 | -9.301% |
| 2026-06-12 | 20.75 | 20.75 | 20.75 | 20.75 | +0.339% | 175 | -9.301% |
| 2026-06-11 | 20.58 | 20.75 | 20.58 | 20.68 | -0.314% | 2,741 | -8.994% |
| 2026-06-10 | 20.75 | 20.75 | 20.75 | 20.75 | -0.089% | 298 | -9.279% |
| 2026-06-08 | 20.77 | 20.97 | 20.55 | 20.76 | -0.985% | 2,806 | -9.360% |
| 2026-06-05 | 20.54 | 20.97 | 20.54 | 20.97 | -0.143% | 536 | -10.252% |
| 2026-06-03 | 20.45 | 21.00 | 20.45 | 21.00 | +0.286% | 7,714 | -10.381% |
| 2026-06-02 | 21.03 | 21.03 | 20.73 | 20.94 | +1.947% | 448 | -10.124% |
| 2026-06-01 | 20.75 | 20.94 | 20.51 | 20.54 | -0.291% | 1,638 | -8.374% |
| 2026-05-29 | 20.36 | 20.85 | 20.36 | 20.60 | -2.098% | 2,843 | -8.641% |
| 2026-05-28 | 21.02 | 21.04 | 20.67 | 21.04 | -0.088% | 590 | -10.557% |
| 2026-05-27 | 21.06 | 21.06 | 20.68 | 21.06 | +1.837% | 1,131 | -10.636% |
| 2026-05-26 | 20.98 | 21.06 | 20.66 | 20.68 | -1.312% | 5,110 | -8.994% |
| 2026-05-22 | 21.05 | 21.06 | 20.95 | 20.95 | -0.243% | 2,050 | -10.188% |
| 2026-05-21 | 21.06 | 21.06 | 20.91 | 21.01 | +0.701% | 531 | -10.407% |
| 2026-05-20 | 21.00 | 21.00 | 20.74 | 20.86 | -0.525% | 4,419 | -9.779% |
| 2026-05-19 | 21.02 | 21.08 | 20.81 | 20.97 | -0.616% | 6,486 | -10.253% |
| 2026-05-18 | 21.04 | 21.24 | 21.04 | 21.10 | -1.217% | 2,342 | -10.806% |
| 2026-05-15 | 21.40 | 21.48 | 21.36 | 21.36 | -0.187% | 606 | -11.891% |
| 2026-05-14 | 21.40 | 21.40 | 21.40 | 21.40 | -0.188% | 197 | -12.056% |
| 2026-05-13 | 21.15 | 21.44 | 21.15 | 21.44 | +0.188% | 1,097 | -12.221% |
| 2026-05-12 | 21.40 | 21.40 | 21.40 | 21.40 | -0.233% | 1,901 | -12.056% |
| 2026-05-11 | 21.49 | 21.49 | 21.40 | 21.45 | -0.148% | 2,481 | -12.261% |
| 2026-05-08 | 21.15 | 21.48 | 21.15 | 21.48 | +0.288% | 495 | -12.391% |
| 2026-05-06 | 21.35 | 21.42 | 21.35 | 21.42 | +0.430% | 627 | -12.138% |
| 2026-05-05 | 21.21 | 21.33 | 21.21 | 21.33 | -0.660% | 829 | -11.760% |
| 2026-05-04 | 21.47 | 21.47 | 21.47 | 21.47 | -0.093% | 377 | -12.343% |
| 2026-05-01 | 21.43 | 21.49 | 21.42 | 21.49 | -0.000% | 949 | -12.424% |
| 2026-04-30 | 21.34 | 21.49 | 21.07 | 21.49 | +1.416% | 3,443 | -12.424% |
| 2026-04-29 | 21.31 | 21.31 | 21.03 | 21.19 | -1.350% | 3,218 | -11.185% |
| 2026-04-28 | 21.48 | 21.48 | 21.48 | 21.48 | -0.186% | 510 | -12.384% |
| 2026-04-27 | 21.52 | 21.52 | 21.52 | 21.52 | +0.026% | 796 | -12.546% |
| 2026-04-24 | 21.05 | 21.51 | 21.04 | 21.51 | +1.125% | 1,084 | -12.524% |
| 2026-04-23 | 21.05 | 21.27 | 21.05 | 21.27 | -1.138% | 597 | -11.539% |
| 2026-04-22 | 21.13 | 21.52 | 21.10 | 21.52 | +1.366% | 676 | -12.546% |
| 2026-04-21 | 21.06 | 21.48 | 21.05 | 21.23 | +1.095% | 2,479 | -11.352% |
| 2026-04-20 | 21.00 | 21.48 | 21.00 | 21.00 | -2.325% | 1,753 | -10.381% |
| 2026-04-17 | 21.50 | 21.50 | 21.50 | 21.50 | +0.608% | 215 | -12.465% |
| 2026-04-16 | 21.38 | 21.38 | 21.37 | 21.37 | -0.009% | 971 | -11.933% |
| 2026-04-15 | 21.17 | 21.38 | 20.90 | 21.37 | -0.688% | 1,827 | -11.941% |
| 2026-04-14 | 21.52 | 21.52 | 21.52 | 21.52 | +0.467% | 345 | -12.546% |
| 2026-04-13 | 21.25 | 21.42 | 21.25 | 21.42 | +0.259% | 235 | -12.138% |
| 2026-04-10 | 21.42 | 21.47 | 21.18 | 21.36 | -0.467% | 1,485 | -11.911% |
| 2026-04-09 | 21.04 | 21.46 | 21.04 | 21.46 | -0.099% | 541 | -12.322% |
| 2026-04-08 | 20.93 | 21.49 | 20.93 | 21.49 | +1.143% | 742 | -12.409% |
| 2026-04-01 | 20.89 | 21.24 | 20.89 | 21.24 | -1.009% | 442 | -11.408% |
| 2026-03-31 | 21.33 | 21.46 | 21.20 | 21.46 | +1.110% | 1,038 | -12.302% |
| 2026-03-30 | 21.34 | 21.34 | 21.22 | 21.22 | +0.614% | 528 | -11.329% |
| 2026-03-27 | 21.28 | 21.28 | 20.92 | 21.09 | -0.756% | 3,504 | -10.785% |
| 2026-03-26 | 21.13 | 21.26 | 21.03 | 21.26 | -0.906% | 2,832 | -11.459% |
| 2026-03-24 | 21.44 | 21.45 | 21.44 | 21.45 | -0.110% | 1,820 | -12.261% |
| 2026-03-23 | 21.47 | 21.47 | 21.47 | 21.47 | +1.147% | 218 | -12.357% |
| 2026-03-20 | 21.34 | 21.34 | 21.07 | 21.23 | -1.347% | 3,416 | -11.352% |
| 2026-03-19 | 21.50 | 21.52 | 21.50 | 21.52 | -0.601% | 352 | -12.546% |
| 2026-03-18 | 21.60 | 21.65 | 21.60 | 21.65 | +0.023% | 1,108 | -13.072% |
| 2026-03-13 | 21.63 | 21.64 | 21.63 | 21.64 | +0.255% | 879 | -13.052% |
| 2026-03-12 | 21.89 | 21.89 | 21.55 | 21.59 | -0.484% | 2,985 | -12.830% |
| 2026-03-10 | 21.70 | 21.70 | 21.70 | 21.70 | +0.231% | 162 | -13.252% |
| 2026-03-09 | 21.37 | 21.90 | 21.37 | 21.64 | +0.956% | 1,073 | -13.052% |
| 2026-03-06 | 21.40 | 21.73 | 21.40 | 21.44 | -1.606% | 2,125 | -12.220% |
| 2026-03-05 | 21.79 | 21.79 | 21.79 | 21.79 | 0.000% | 512 | -13.630% |
| 2026-03-04 | 21.76 | 21.79 | 21.50 | 21.79 | -0.275% | 5,708 | -13.630% |
| 2026-03-03 | 21.83 | 21.94 | 21.69 | 21.85 | -0.228% | 3,932 | -13.867% |
| 2026-03-02 | 21.90 | 21.90 | 21.90 | 21.90 | +0.321% | 282 | -14.064% |
| 2026-02-27 | 21.83 | 21.83 | 21.72 | 21.83 | 0.000% | 679 | -13.788% |
| 2026-02-26 | 21.82 | 21.94 | 21.82 | 21.83 | +0.322% | 2,405 | -13.788% |
| 2026-02-25 | 21.78 | 21.82 | 21.76 | 21.76 | +0.251% | 1,000 | -13.511% |
| 2026-02-20 | 21.75 | 21.75 | 21.67 | 21.71 | +0.048% | 1,115 | -13.294% |
| 2026-02-19 | 21.73 | 21.73 | 21.70 | 21.70 | +0.138% | 811 | -13.252% |
| 2026-02-17 | 21.61 | 21.72 | 21.60 | 21.66 | -0.299% | 799 | -13.132% |
| 2026-02-13 | 21.70 | 21.73 | 21.66 | 21.73 | -0.000% | 1,861 | -13.391% |
| 2026-02-12 | 21.66 | 21.73 | 21.66 | 21.73 | +0.047% | 1,105 | -13.392% |
| 2026-02-11 | 21.48 | 21.72 | 21.47 | 21.72 | +0.554% | 620 | -13.351% |
| 2026-02-10 | 21.68 | 21.68 | 21.60 | 21.60 | -0.323% | 2,890 | -12.870% |
| 2026-02-09 | 21.72 | 21.72 | 21.35 | 21.67 | +0.162% | 2,126 | -13.152% |
| 2026-02-06 | 21.72 | 21.72 | 21.64 | 21.64 | +0.394% | 553 | -13.011% |
| 2026-02-05 | 21.69 | 21.69 | 21.46 | 21.55 | +0.700% | 2,350 | -12.668% |
| 2026-02-04 | 21.58 | 21.58 | 21.40 | 21.40 | -0.834% | 709 | -12.056% |
| 2026-02-03 | 21.61 | 21.61 | 21.58 | 21.58 | +0.466% | 472 | -12.790% |
| 2026-02-02 | 21.65 | 21.65 | 21.42 | 21.48 | -0.693% | 1,380 | -12.384% |
| 2026-01-30 | 21.55 | 21.63 | 21.55 | 21.63 | +0.371% | 449 | -12.991% |
| 2026-01-29 | 21.52 | 21.58 | 21.50 | 21.55 | +0.139% | 3,678 | -12.668% |
| 2026-01-28 | 21.56 | 21.56 | 21.52 | 21.52 | -0.646% | 3,084 | -12.546% |
| 2026-01-26 | 21.56 | 21.74 | 21.56 | 21.66 | -0.270% | 2,711 | -13.112% |
| 2026-01-23 | 21.48 | 21.72 | 21.48 | 21.72 | +0.086% | 1,298 | -13.346% |
| 2026-01-22 | 21.60 | 21.70 | 21.57 | 21.70 | +0.231% | 2,227 | -13.272% |
| 2026-01-21 | 21.65 | 21.65 | 21.65 | 21.65 | +0.417% | 233 | -13.072% |
| 2026-01-16 | 21.64 | 21.64 | 21.38 | 21.56 | -0.645% | 17,272 | -12.709% |
| 2026-01-15 | 21.67 | 21.72 | 21.67 | 21.70 | -0.176% | 1,551 | -13.272% |
| 2026-01-14 | 21.69 | 21.77 | 21.68 | 21.74 | +0.043% | 3,206 | -13.425% |
| 2026-01-13 | 21.65 | 21.77 | 21.65 | 21.73 | -0.280% | 8,372 | -13.388% |
| 2026-01-12 | 21.67 | 21.79 | 21.67 | 21.79 | +1.255% | 818 | -13.630% |
| 2026-01-09 | 21.48 | 21.66 | 21.48 | 21.52 | -0.324% | 2,328 | -12.546% |
| 2026-01-08 | 21.59 | 21.59 | 21.59 | 21.59 | +0.292% | 319 | -12.830% |
| 2026-01-07 | 21.66 | 21.66 | 21.53 | 21.53 | -0.016% | 520 | -12.575% |
| 2026-01-05 | 21.53 | 21.53 | 21.53 | 21.53 | +0.636% | 353 | -12.589% |
| 2026-01-02 | 21.34 | 21.39 | 21.34 | 21.39 | +0.255% | 727 | -12.033% |
| 2025-12-31 | 21.41 | 21.41 | 21.34 | 21.34 | -0.327% | 1,024 | -11.809% |
| 2025-12-30 | 21.41 | 21.60 | 21.40 | 21.41 | -0.139% | 3,365 | -12.098% |
| 2025-12-29 | 21.70 | 21.70 | 21.42 | 21.44 | -0.744% | 1,768 | -12.220% |
| 2025-12-26 | 21.40 | 21.60 | 21.40 | 21.60 | +0.429% | 1,556 | -12.874% |
| 2025-12-24 | 21.57 | 21.57 | 21.40 | 21.51 | -0.085% | 1,284 | -12.500% |
| 2025-12-23 | 21.82 | 21.82 | 21.43 | 21.53 | -0.705% | 1,401 | -12.575% |
| 2025-12-22 | 21.50 | 21.69 | 21.45 | 21.68 | +0.905% | 3,159 | -13.191% |
| 2025-12-19 | 21.60 | 21.68 | 21.32 | 21.49 | -0.114% | 1,651 | -12.406% |
| 2025-12-18 | 21.70 | 21.70 | 21.51 | 21.51 | -1.421% | 1,606 | -12.506% |
| 2025-12-17 | 21.80 | 21.83 | 21.76 | 21.82 | +0.023% | 3,221 | -13.749% |
| 2025-12-16 | 21.79 | 21.82 | 21.79 | 21.82 | +0.115% | 4,390 | -13.729% |
| 2025-12-15 | 21.71 | 21.82 | 21.71 | 21.79 | -0.046% | 862 | -13.630% |
| 2025-12-11 | 21.80 | 21.80 | 21.80 | 21.80 | +0.276% | 107 | -13.670% |
| 2025-12-10 | 21.70 | 21.83 | 21.67 | 21.74 | +0.184% | 10,788 | -13.431% |
| 2025-12-09 | 21.69 | 21.70 | 21.69 | 21.70 | 0.000% | 1,017 | -13.272% |
| 2025-12-08 | 21.65 | 21.70 | 21.63 | 21.70 | +0.185% | 5,315 | -13.272% |
| 2025-12-05 | 21.77 | 21.77 | 21.66 | 21.66 | +0.098% | 1,055 | -13.112% |
| 2025-12-04 | 21.87 | 21.87 | 21.60 | 21.64 | -0.488% | 6,515 | -13.027% |
| 2025-12-03 | 21.86 | 21.86 | 21.69 | 21.75 | -0.286% | 2,723 | -13.451% |
| 2025-12-02 | 21.81 | 21.81 | 21.81 | 21.81 | +0.125% | 315 | -13.699% |
| 2025-12-01 | 21.73 | 21.78 | 21.73 | 21.78 | -0.457% | 422 | -13.590% |
| 2025-11-25 | 21.88 | 21.88 | 21.88 | 21.88 | +0.290% | 231 | -13.985% |
| 2025-11-21 | 21.68 | 21.82 | 21.67 | 21.82 | +0.528% | 1,980 | -13.736% |
| 2025-11-20 | 21.70 | 21.70 | 21.70 | 21.70 | -0.036% | 390 | -13.280% |
| 2025-11-19 | 21.79 | 21.79 | 21.71 | 21.71 | +0.069% | 806 | -13.312% |
| 2025-11-18 | 21.79 | 21.92 | 21.64 | 21.70 | -1.071% | 2,531 | -13.252% |
| 2025-11-14 | 21.70 | 21.93 | 21.70 | 21.93 | +1.434% | 962 | -14.181% |
| 2025-11-13 | 21.74 | 21.74 | 21.62 | 21.62 | -0.844% | 3,152 | -12.951% |
| 2025-11-12 | 21.80 | 21.80 | 21.80 | 21.80 | -0.338% | 406 | -13.686% |
| 2025-11-11 | 21.62 | 21.88 | 21.62 | 21.88 | -0.373% | 1,566 | -13.978% |
| 2025-11-10 | 21.97 | 21.97 | 21.93 | 21.96 | +0.021% | 921 | -14.299% |
| 2025-11-07 | 21.83 | 21.96 | 21.83 | 21.96 | -0.203% | 335 | -14.281% |
| 2025-11-04 | 21.87 | 22.00 | 21.87 | 22.00 | +0.137% | 291 | -14.455% |
| 2025-11-03 | 21.91 | 21.97 | 21.91 | 21.97 | 0.000% | 663 | -14.338% |
| 2025-10-31 | 21.99 | 21.99 | 21.78 | 21.97 | +0.457% | 1,413 | -14.338% |
| 2025-10-30 | 21.89 | 21.89 | 21.87 | 21.87 | -0.636% | 668 | -13.946% |
| 2025-10-28 | 22.01 | 22.01 | 21.93 | 22.01 | +0.045% | 357 | -14.493% |
| 2025-10-27 | 21.83 | 22.01 | 21.83 | 22.00 | +0.779% | 3,909 | -14.455% |
| 2025-10-24 | 21.85 | 21.85 | 21.83 | 21.83 | -0.744% | 621 | -13.788% |
| 2025-10-22 | 21.74 | 21.99 | 21.74 | 21.99 | -0.233% | 818 | -14.430% |
| 2025-10-17 | 22.08 | 22.08 | 21.82 | 22.05 | -0.147% | 670 | -14.630% |
| 2025-10-16 | 21.70 | 22.08 | 21.70 | 22.08 | +0.718% | 562 | -14.755% |
| 2025-10-15 | 21.62 | 21.92 | 21.62 | 21.92 | -0.227% | 989 | -14.143% |
| 2025-10-14 | 21.98 | 21.98 | 21.67 | 21.97 | -0.543% | 2,362 | -14.338% |
| 2025-10-10 | 21.86 | 22.09 | 21.85 | 22.09 | +1.029% | 1,855 | -14.803% |
| 2025-10-09 | 21.62 | 21.86 | 21.62 | 21.86 | +0.621% | 1,103 | -13.926% |
| 2025-10-08 | 21.80 | 21.80 | 21.62 | 21.73 | -0.536% | 2,816 | -13.392% |
| 2025-10-07 | 21.85 | 21.85 | 21.85 | 21.85 | -0.059% | 316 | -13.856% |
| 2025-10-06 | 21.86 | 21.86 | 21.62 | 21.86 | -0.365% | 3,891 | -13.907% |
| 2025-10-03 | 22.04 | 22.04 | 21.94 | 21.94 | +0.369% | 495 | -14.221% |
| 2025-10-02 | 21.83 | 21.86 | 21.70 | 21.86 | +0.387% | 2,182 | -13.904% |
| 2025-10-01 | 21.86 | 21.86 | 21.77 | 21.77 | -0.434% | 1,008 | -13.571% |
| 2025-09-29 | 22.07 | 22.07 | 21.87 | 21.87 | -0.996% | 1,595 | -13.946% |
| 2025-09-26 | 21.82 | 22.09 | 21.63 | 22.09 | +1.237% | 2,115 | -14.803% |
| 2025-09-25 | 21.66 | 22.08 | 21.66 | 21.82 | -1.395% | 1,206 | -13.749% |
| 2025-09-24 | 21.76 | 22.13 | 21.53 | 22.13 | -0.634% | 6,563 | -14.952% |
| 2025-09-23 | 21.71 | 22.27 | 21.64 | 22.27 | -0.625% | 1,389 | -15.491% |
| 2025-09-18 | 22.22 | 22.41 | 22.05 | 22.41 | -0.089% | 4,213 | -16.020% |
| 2025-09-17 | 22.05 | 22.43 | 21.87 | 22.43 | -0.311% | 2,435 | -16.095% |
| 2025-09-16 | 22.50 | 22.50 | 22.50 | 22.50 | +0.514% | 117 | -16.356% |
| 2025-09-15 | 22.55 | 22.57 | 22.39 | 22.39 | -0.154% | 750 | -15.926% |
| 2025-09-11 | 22.15 | 22.60 | 22.15 | 22.42 | +1.561% | 2,580 | -16.056% |
| 2025-09-10 | 21.95 | 22.12 | 21.95 | 22.07 | +1.494% | 3,239 | -14.745% |
| 2025-09-09 | 21.99 | 21.99 | 21.75 | 21.75 | -1.091% | 833 | -13.471% |
| 2025-09-08 | 21.72 | 22.00 | 21.72 | 21.99 | +1.325% | 3,246 | -14.416% |
| 2025-09-05 | 21.63 | 21.70 | 21.54 | 21.70 | +0.567% | 2,511 | -13.281% |
| 2025-09-04 | 21.58 | 21.58 | 21.58 | 21.58 | +0.372% | 404 | -12.790% |
| 2025-09-02 | 21.45 | 21.52 | 21.45 | 21.50 | +0.233% | 1,902 | -12.465% |
| 2025-08-28 | 21.55 | 21.55 | 21.45 | 21.45 | -0.648% | 873 | -12.261% |
| 2025-08-27 | 21.59 | 21.59 | 21.59 | 21.59 | -0.001% | 222 | -12.830% |
| 2025-08-26 | 21.52 | 21.59 | 21.52 | 21.59 | -0.230% | 1,976 | -12.831% |
| 2025-08-25 | 21.67 | 21.72 | 21.64 | 21.64 | -0.156% | 1,297 | -13.031% |
| 2025-08-22 | 21.67 | 21.67 | 21.67 | 21.67 | +0.347% | 183 | -13.167% |
| 2025-08-21 | 21.60 | 21.60 | 21.60 | 21.60 | -0.101% | 423 | -12.866% |
| 2025-08-20 | 21.51 | 21.65 | 21.51 | 21.62 | +0.189% | 4,279 | -12.954% |
| 2025-08-19 | 21.55 | 21.58 | 21.55 | 21.58 | +0.377% | 306 | -12.790% |
| 2025-08-18 | 21.40 | 21.52 | 21.40 | 21.50 | -0.237% | 1,731 | -12.461% |
| 2025-08-15 | 21.61 | 21.61 | 21.53 | 21.55 | -0.251% | 530 | -12.668% |
| 2025-08-14 | 21.52 | 21.60 | 21.52 | 21.60 | +0.112% | 1,133 | -12.887% |
| 2025-08-13 | 21.49 | 21.58 | 21.49 | 21.58 | +0.372% | 3,478 | -12.790% |
| 2025-08-12 | 21.40 | 21.50 | 21.40 | 21.50 | +0.514% | 645 | -12.465% |
| 2025-08-11 | 21.48 | 21.48 | 21.39 | 21.39 | +0.047% | 367 | -12.015% |
| 2025-08-08 | 21.44 | 21.53 | 21.38 | 21.38 | -0.047% | 2,850 | -11.974% |
| 2025-08-07 | 21.30 | 21.50 | 21.30 | 21.39 | -0.280% | 3,893 | -12.015% |
| 2025-08-06 | 21.59 | 21.62 | 21.25 | 21.45 | +0.374% | 4,733 | -12.261% |
| 2025-08-05 | 21.60 | 21.60 | 21.35 | 21.37 | -0.631% | 3,618 | -11.933% |
| 2025-08-04 | 21.43 | 21.63 | 21.30 | 21.51 | -0.046% | 4,059 | -12.488% |
| 2025-08-01 | 21.46 | 21.59 | 21.46 | 21.52 | +0.073% | 843 | -12.529% |
| 2025-07-31 | 21.29 | 21.60 | 21.29 | 21.50 | -0.209% | 1,884 | -12.465% |
| 2025-07-30 | 21.40 | 21.55 | 21.40 | 21.55 | +0.116% | 5,007 | -12.648% |
| 2025-07-29 | 21.61 | 21.61 | 21.35 | 21.52 | +1.271% | 1,093 | -12.546% |
| 2025-07-28 | 21.25 | 21.48 | 21.25 | 21.25 | -0.727% | 3,825 | -11.435% |
| 2025-07-25 | 21.51 | 21.51 | 21.33 | 21.41 | +0.073% | 528 | -12.079% |
| 2025-07-24 | 21.30 | 21.39 | 21.30 | 21.39 | +0.184% | 442 | -12.015% |
| 2025-07-23 | 21.27 | 21.46 | 21.26 | 21.35 | -0.555% | 3,825 | -11.853% |
| 2025-07-22 | 21.45 | 21.61 | 21.25 | 21.47 | +0.177% | 1,781 | -12.343% |
| 2025-07-21 | 21.50 | 21.60 | 21.20 | 21.43 | -0.870% | 7,109 | -12.187% |
| 2025-07-16 | 21.42 | 21.62 | 21.28 | 21.62 | +1.264% | 1,022 | -12.951% |
| 2025-07-15 | 21.38 | 21.41 | 21.30 | 21.35 | +0.708% | 4,558 | -11.851% |
| 2025-07-14 | 21.44 | 21.44 | 21.20 | 21.20 | -1.212% | 5,094 | -11.226% |
| 2025-07-11 | 21.70 | 21.70 | 21.46 | 21.46 | 0.000% | 598 | -12.302% |
| 2025-07-10 | 21.46 | 21.46 | 21.46 | 21.46 | 0.000% | 2,489 | -12.302% |
| 2025-07-09 | 21.39 | 21.57 | 21.39 | 21.46 | -0.895% | 1,169 | -12.302% |
| 2025-07-08 | 21.64 | 21.65 | 21.33 | 21.65 | -0.203% | 1,220 | -13.087% |
| 2025-07-03 | 21.70 | 21.70 | 21.70 | 21.70 | +0.827% | 666 | -13.263% |
| 2025-07-02 | 21.46 | 21.52 | 21.46 | 21.52 | +0.326% | 682 | -12.546% |
| 2025-07-01 | 21.50 | 21.53 | 21.35 | 21.45 | -0.634% | 4,681 | -12.261% |
| 2025-06-30 | 21.81 | 21.81 | 21.33 | 21.59 | -0.892% | 6,403 | -12.817% |
| 2025-06-27 | 21.30 | 21.78 | 21.30 | 21.78 | +0.097% | 6,251 | -13.595% |
| 2025-06-26 | 21.84 | 21.84 | 21.76 | 21.76 | +0.276% | 556 | -13.511% |
| 2025-06-24 | 21.73 | 21.73 | 21.70 | 21.70 | +0.231% | 261 | -13.272% |
| 2025-06-20 | 21.31 | 21.65 | 21.28 | 21.65 | +1.027% | 3,277 | -13.072% |
| 2025-06-18 | 21.79 | 21.79 | 21.43 | 21.43 | -1.502% | 636 | -12.179% |
| 2025-06-17 | 21.74 | 21.76 | 21.74 | 21.76 | -0.153% | 1,279 | -13.498% |
| 2025-06-16 | 21.79 | 21.79 | 21.79 | 21.79 | +0.693% | 120 | -13.630% |
| 2025-06-11 | 21.61 | 21.71 | 21.61 | 21.64 | -0.934% | 2,626 | -13.031% |
| 2025-06-06 | 21.84 | 21.84 | 21.84 | 21.84 | +1.083% | 800 | -13.844% |
| 2025-05-30 | 21.61 | 21.61 | 21.61 | 21.61 | -0.621% | 1,024 | -12.911% |
| 2025-05-29 | 21.75 | 21.75 | 21.75 | 21.75 | +0.168% | 200 | -13.452% |
| 2025-05-28 | 21.83 | 21.83 | 21.61 | 21.71 | -0.349% | 5,616 | -13.307% |
| 2025-05-23 | 21.78 | 21.78 | 21.78 | 21.78 | +0.068% | 1,282 | -13.609% |
| 2025-05-22 | 21.71 | 21.78 | 21.71 | 21.77 | +0.487% | 3,100 | -13.551% |
| 2025-05-21 | 21.63 | 21.77 | 21.63 | 21.66 | -0.759% | 2,093 | -13.129% |
| 2025-05-20 | 21.87 | 21.89 | 21.63 | 21.83 | +1.205% | 1,574 | -13.788% |
| 2025-05-19 | 21.87 | 21.87 | 21.57 | 21.57 | -1.318% | 5,315 | -12.749% |
| 2025-05-16 | 21.81 | 21.86 | 21.70 | 21.86 | +0.290% | 1,146 | -13.900% |
| 2025-05-15 | 21.80 | 21.80 | 21.80 | 21.80 | +0.045% | 375 | -13.650% |
| 2025-05-14 | 21.86 | 21.86 | 21.79 | 21.79 | -0.296% | 760 | -13.611% |
| 2025-05-13 | 21.64 | 21.85 | 21.64 | 21.85 | -0.183% | 2,019 | -13.867% |
| 2025-05-12 | 21.68 | 21.89 | 21.66 | 21.89 | 0.000% | 1,665 | -14.025% |
| 2025-05-07 | 21.88 | 21.89 | 21.62 | 21.89 | +0.196% | 1,186 | -14.025% |
| 2025-05-05 | 21.89 | 21.90 | 21.85 | 21.85 | +0.217% | 1,810 | -13.856% |
| 2025-05-02 | 21.73 | 21.91 | 21.73 | 21.80 | +0.000% | 3,824 | -13.670% |
| 2025-04-28 | 21.76 | 21.80 | 21.65 | 21.80 | +0.247% | 2,929 | -13.669% |
| 2025-04-25 | 21.44 | 21.75 | 21.44 | 21.75 | +0.305% | 330 | -13.456% |
| 2025-04-24 | 21.68 | 21.68 | 21.68 | 21.68 | -0.352% | 101 | -13.192% |
| 2025-04-22 | 21.61 | 21.76 | 21.61 | 21.76 | -0.039% | 330 | -13.497% |
| 2025-04-17 | 21.77 | 21.77 | 21.77 | 21.77 | +0.346% | 271 | -13.531% |
| 2025-04-16 | 21.69 | 21.69 | 21.69 | 21.69 | +0.370% | 221 | -13.232% |
| 2025-04-15 | 21.61 | 21.61 | 21.61 | 21.61 | +1.322% | 931 | -12.911% |
| 2025-04-14 | 21.78 | 21.78 | 21.33 | 21.33 | -0.568% | 225 | -11.760% |
| 2025-04-11 | 21.53 | 21.77 | 20.21 | 21.45 | -2.277% | 6,087 | -12.261% |
| 2025-04-10 | 21.98 | 21.98 | 21.92 | 21.95 | -0.038% | 2,344 | -14.259% |
| 2025-04-08 | 21.86 | 21.96 | 21.86 | 21.96 | -0.011% | 876 | -14.292% |
| 2025-04-07 | 22.06 | 22.06 | 21.83 | 21.96 | -0.631% | 2,597 | -14.301% |
| 2025-04-04 | 22.18 | 22.18 | 22.10 | 22.10 | +0.409% | 2,250 | -14.842% |
| 2025-04-03 | 22.18 | 22.18 | 22.01 | 22.01 | -0.221% | 634 | -14.493% |
| 2025-04-02 | 22.16 | 22.16 | 22.06 | 22.06 | -0.725% | 911 | -14.683% |
| 2025-03-31 | 21.95 | 22.22 | 21.95 | 22.22 | +0.886% | 2,226 | -15.302% |
| 2025-03-28 | 22.01 | 22.02 | 22.00 | 22.02 | -0.689% | 776 | -14.551% |
| 2025-03-26 | 22.18 | 22.18 | 22.18 | 22.18 | +0.488% | 379 | -15.140% |
| 2025-03-25 | 22.07 | 22.07 | 22.07 | 22.07 | 0.000% | 212 | -14.726% |
| 2025-03-24 | 22.02 | 22.11 | 22.02 | 22.07 | 0.000% | 3,448 | -14.726% |
| 2025-03-21 | 21.92 | 22.07 | 21.92 | 22.07 | +0.820% | 2,940 | -14.726% |
| 2025-03-20 | 22.09 | 22.09 | 21.89 | 21.89 | -1.483% | 800 | -14.027% |
| 2025-03-18 | 22.22 | 22.22 | 22.07 | 22.22 | 0.000% | 2,099 | -15.302% |
| 2025-03-17 | 22.22 | 22.22 | 22.22 | 22.22 | +0.012% | 255 | -15.302% |
| 2025-03-14 | 22.01 | 22.22 | 22.00 | 22.22 | +0.988% | 496 | -15.292% |
| 2025-03-13 | 21.86 | 22.01 | 21.86 | 22.00 | +0.064% | 1,018 | -14.455% |
| 2025-03-10 | 21.85 | 22.06 | 21.85 | 21.99 | +0.164% | 491 | -14.400% |
| 2025-03-07 | 21.91 | 22.10 | 21.91 | 21.95 | -0.634% | 870 | -14.260% |
| 2025-03-06 | 21.93 | 22.09 | 21.92 | 22.09 | -0.546% | 1,000 | -14.803% |
| 2025-03-04 | 22.13 | 22.21 | 21.85 | 22.21 | +0.156% | 2,771 | -15.268% |
| 2025-03-03 | 22.18 | 22.18 | 22.18 | 22.18 | -0.329% | 350 | -15.136% |
| 2025-02-28 | 22.25 | 22.25 | 22.03 | 22.25 | +0.519% | 3,265 | -15.415% |
| 2025-02-27 | 22.19 | 22.19 | 22.14 | 22.14 | -0.033% | 1,593 | -14.976% |
| 2025-02-26 | 22.11 | 22.14 | 22.05 | 22.14 | +0.647% | 1,221 | -15.005% |
| 2025-02-25 | 22.00 | 22.00 | 22.00 | 22.00 | -0.542% | 694 | -14.455% |
| 2025-02-24 | 22.22 | 22.23 | 22.12 | 22.12 | +0.295% | 1,270 | -14.919% |
| 2025-02-21 | 22.07 | 22.08 | 21.91 | 22.05 | -0.029% | 1,342 | -14.668% |
| 2025-02-20 | 22.06 | 22.06 | 22.06 | 22.06 | +0.530% | 863 | -14.692% |
| 2025-02-19 | 22.23 | 22.23 | 21.95 | 21.95 | -1.592% | 536 | -14.240% |
| 2025-02-18 | 22.23 | 22.40 | 22.23 | 22.30 | +0.496% | 1,184 | -15.605% |
| 2025-02-13 | 22.22 | 22.22 | 22.19 | 22.19 | +0.864% | 635 | -15.187% |
| 2025-02-12 | 22.07 | 22.40 | 21.77 | 22.00 | -0.340% | 4,410 | -14.455% |
| 2025-02-11 | 22.07 | 22.07 | 22.07 | 22.07 | +0.397% | 609 | -14.745% |
| 2025-02-10 | 22.04 | 22.15 | 21.99 | 21.99 | -1.152% | 944 | -14.407% |
| 2025-02-06 | 22.00 | 22.24 | 22.00 | 22.24 | -0.670% | 749 | -15.393% |
| 2025-02-05 | 22.27 | 22.40 | 22.06 | 22.39 | +0.919% | 1,821 | -15.960% |
| 2025-02-04 | 22.11 | 22.48 | 22.05 | 22.19 | -0.853% | 3,639 | -15.187% |
| 2025-02-03 | 22.38 | 22.38 | 22.38 | 22.38 | -0.105% | 394 | -15.911% |
| 2025-01-31 | 22.22 | 22.40 | 22.22 | 22.40 | +0.843% | 324 | -15.999% |
| 2025-01-29 | 22.22 | 22.22 | 22.22 | 22.22 | -1.026% | 0 | -15.292% |
| 2025-01-28 | 22.23 | 22.45 | 22.23 | 22.45 | +0.012% | 1,560 | -16.161% |
| 2025-01-27 | 22.54 | 22.54 | 22.17 | 22.45 | +1.653% | 1,619 | -16.151% |
| 2025-01-24 | 22.08 | 22.36 | 22.07 | 22.08 | -1.600% | 2,793 | -14.764% |
| 2025-01-23 | 22.27 | 22.44 | 22.13 | 22.44 | -0.138% | 2,010 | -16.128% |
| 2025-01-22 | 22.21 | 22.58 | 22.10 | 22.47 | +1.225% | 1,043 | -16.244% |
| 2025-01-21 | 21.77 | 22.25 | 21.77 | 22.20 | -1.745% | 5,292 | -15.218% |
| 2025-01-17 | 22.63 | 22.66 | 22.05 | 22.59 | -0.052% | 6,009 | -16.697% |
| 2025-01-16 | 22.30 | 22.66 | 22.07 | 22.60 | -0.422% | 785 | -16.740% |
| 2025-01-15 | 22.45 | 22.82 | 22.45 | 22.70 | +1.838% | 712 | -17.091% |
| 2025-01-14 | 22.19 | 22.29 | 22.19 | 22.29 | +0.407% | 505 | -15.568% |
| 2025-01-13 | 22.03 | 22.20 | 22.03 | 22.20 | +0.770% | 1,671 | -15.224% |
| 2025-01-08 | 22.03 | 22.03 | 22.03 | 22.03 | -1.696% | 112 | -14.571% |
| 2025-01-06 | 22.41 | 22.41 | 22.41 | 22.41 | +0.179% | 202 | -16.020% |
| 2025-01-03 | 22.25 | 22.37 | 22.07 | 22.37 | +0.036% | 1,353 | -15.869% |
| 2025-01-02 | 22.36 | 22.36 | 22.36 | 22.36 | +1.185% | 106 | -15.839% |
| 2024-12-31 | 22.06 | 22.10 | 22.05 | 22.10 | -0.228% | 2,418 | -14.842% |
| 2024-12-30 | 22.21 | 22.23 | 21.89 | 22.15 | -0.244% | 4,849 | -15.036% |
| 2024-12-27 | 22.20 | 22.20 | 22.20 | 22.20 | -0.092% | 263 | -15.243% |
| 2024-12-26 | 22.48 | 22.48 | 22.02 | 22.23 | -1.266% | 1,483 | -15.321% |
| 2024-12-24 | 22.11 | 22.51 | 22.11 | 22.51 | -0.837% | 343 | -16.393% |
| 2024-12-20 | 21.90 | 22.76 | 21.90 | 22.70 | +3.890% | 664 | -17.093% |
| 2024-12-19 | 21.70 | 22.28 | 21.70 | 21.85 | -2.193% | 3,192 | -13.867% |
| 2024-12-18 | 23.20 | 23.20 | 22.33 | 22.34 | -1.369% | 4,586 | -15.756% |
| 2024-12-17 | 22.65 | 22.65 | 22.65 | 22.65 | -2.748% | 377 | -16.909% |
| 2024-12-16 | 22.45 | 23.85 | 22.45 | 23.29 | -1.592% | 3,731 | -19.193% |
| 2024-12-13 | 23.05 | 23.67 | 23.05 | 23.67 | +2.409% | 3,224 | -20.479% |
| 2024-12-12 | 23.30 | 23.61 | 23.02 | 23.11 | -2.964% | 3,867 | -18.563% |
| 2024-12-11 | 23.10 | 23.82 | 23.10 | 23.82 | 0.000% | 1,277 | -20.977% |