Virtus InfraCap US Preferred Stock ETF

PFFA
🏛️ usa →
21.96
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21.94 21.94 21.91 21.91 14.0K
09:31 21.94 21.94 21.94 21.94 0.2K
09:33 21.89 21.89 21.89 21.89 1.3K
09:34 21.94 21.94 21.94 21.94 1.5K
09:35 21.91 21.91 21.91 21.91 2.4K
09:39 21.91 21.91 21.91 21.91 0.7K
09:40 21.92 21.92 21.92 21.92 1.8K
09:41 21.92 21.92 21.92 21.92 0.5K
09:42 21.90 21.91 21.90 21.91 0.5K
09:43 21.91 21.91 21.91 21.91 0.2K
09:45 21.91 21.91 21.91 21.91 0.5K
09:46 21.91 21.91 21.91 21.91 0.3K
09:47 21.92 21.92 21.92 21.92 3.0K
09:48 21.91 21.91 21.91 21.91 2.3K
09:50 21.91 21.91 21.90 21.90 1.6K
09:51 21.92 21.92 21.92 21.92 0.2K
09:52 21.92 21.92 21.92 21.92 0.5K
09:53 21.92 21.92 21.92 21.92 0.5K
09:54 21.92 21.92 21.92 21.92 1.8K
09:55 21.92 21.92 21.92 21.92 0.3K
09:56 21.92 21.92 21.92 21.92 0.8K
09:58 21.93 21.93 21.93 21.93 1.1K
09:59 21.92 21.92 21.91 21.91 6.6K
10:00 21.91 21.92 21.91 21.92 1.0K
10:01 21.91 21.92 21.91 21.91 4.6K
10:04 21.89 21.89 21.89 21.89 3.1K
10:05 21.89 21.89 21.89 21.88 0.3K
10:06 21.89 21.89 21.89 21.89 3.0K
10:08 21.90 21.90 21.90 21.90 0.4K
10:10 21.90 21.90 21.90 21.90 0.2K
10:11 21.89 21.89 21.89 21.89 0.1K
10:12 21.91 21.91 21.90 21.90 1.1K
10:13 21.89 21.89 21.89 21.89 1.2K
10:14 21.89 21.89 21.89 21.89 0.4K
10:15 21.88 21.88 21.88 21.88 0.5K
10:17 21.89 21.89 21.89 21.89 1.2K
10:19 21.90 21.90 21.88 21.88 4.9K
10:21 21.88 21.88 21.88 21.87 0.4K
10:24 21.88 21.88 21.88 21.88 0.9K
10:25 21.88 21.88 21.88 21.88 1.3K
10:27 21.88 21.88 21.86 21.86 1.0K
10:30 21.86 21.87 21.86 21.87 0.6K
10:32 21.87 21.88 21.87 21.88 1.4K
10:33 21.89 21.89 21.89 21.89 2.7K
10:34 21.89 21.89 21.88 21.88 4.9K
10:35 21.89 21.89 21.89 21.89 0.9K
10:36 21.89 21.89 21.89 21.89 1.8K
10:37 21.89 21.89 21.89 21.89 4.0K
10:38 21.89 21.89 21.89 21.89 1.2K
10:39 21.89 21.89 21.89 21.89 3.1K
10:40 21.89 21.89 21.89 21.89 0.5K
10:41 21.90 21.90 21.90 21.90 1.6K
10:42 21.91 21.91 21.91 21.91 0.3K
10:43 21.91 21.91 21.91 21.91 2.6K
10:44 21.90 21.90 21.90 21.90 0.3K
10:45 21.90 21.91 21.90 21.91 1.7K
10:46 21.91 21.91 21.91 21.91 1.2K
10:47 21.91 21.91 21.91 21.91 1.1K
10:48 21.90 21.91 21.90 21.91 0.5K
10:49 21.91 21.91 21.90 21.90 1.5K
10:50 21.90 21.91 21.90 21.91 1.0K
10:51 21.91 21.92 21.91 21.92 0.2K
10:52 21.91 21.92 21.91 21.91 1.8K
10:53 21.91 21.91 21.91 21.91 0.3K
10:55 21.93 21.93 21.91 21.92 3.9K
10:56 21.92 21.92 21.92 21.92 11.9K
10:57 21.92 21.92 21.92 21.92 6.2K
10:58 21.93 21.93 21.93 21.93 10.9K
10:59 21.93 21.93 21.93 21.93 0.2K
11:00 21.92 21.92 21.92 21.92 5.4K
11:01 21.93 21.93 21.93 21.92 0.8K
11:02 21.93 21.93 21.90 21.90 3.1K
11:03 21.90 21.90 21.90 21.90 0.3K
11:04 21.90 21.90 21.90 21.90 0.3K
11:05 21.91 21.91 21.91 21.91 0.4K
11:06 21.91 21.91 21.91 21.91 0.1K
11:07 21.92 21.92 21.91 21.91 3.5K
11:08 21.90 21.91 21.90 21.91 0.4K
11:09 21.90 21.90 21.90 21.90 0.2K
11:11 21.91 21.91 21.91 21.91 0.3K
11:13 21.89 21.89 21.89 21.89 0.1K
11:14 21.90 21.90 21.90 21.90 0.6K
11:15 21.89 21.89 21.89 21.89 0.1K
11:16 21.90 21.90 21.89 21.89 9.7K
11:17 21.88 21.88 21.88 21.88 1.7K
11:18 21.88 21.88 21.88 21.88 0.7K
11:20 21.89 21.89 21.88 21.88 0.7K
11:22 21.89 21.89 21.88 21.88 1.4K
11:23 21.88 21.88 21.88 21.88 0.1K
11:24 21.88 21.89 21.88 21.89 1.0K
11:25 21.89 21.89 21.88 21.88 2.1K
11:26 21.89 21.89 21.88 21.88 1.2K
11:27 21.89 21.89 21.88 21.89 0.5K
11:28 21.89 21.89 21.89 21.89 0.1K
11:29 21.88 21.88 21.88 21.88 1.3K
11:31 21.89 21.89 21.89 21.89 0.1K
11:32 21.88 21.88 21.88 21.88 1.1K
11:33 21.88 21.88 21.88 21.88 1.7K
11:34 21.90 21.90 21.90 21.90 2.4K
11:35 21.90 21.90 21.89 21.90 3.3K
11:36 21.90 21.90 21.90 21.90 0.2K
11:37 21.89 21.89 21.89 21.89 1.2K
11:39 21.88 21.88 21.88 21.88 0.2K
11:40 21.88 21.88 21.88 21.88 0.2K
11:41 21.87 21.87 21.87 21.87 0.2K
11:43 21.88 21.89 21.88 21.89 0.9K
11:44 21.90 21.90 21.89 21.89 2.4K
11:45 21.89 21.89 21.89 21.89 0.2K
11:46 21.90 21.90 21.89 21.89 0.3K
11:47 21.90 21.90 21.90 21.90 0.6K
11:50 21.89 21.89 21.89 21.89 1.0K
11:51 21.89 21.89 21.88 21.88 0.4K
11:53 21.88 21.88 21.88 21.88 0.1K
11:54 21.89 21.89 21.89 21.89 1.4K
11:55 21.88 21.88 21.88 21.88 0.1K
11:57 21.88 21.89 21.88 21.88 0.4K
11:58 21.88 21.89 21.88 21.89 0.2K
11:59 21.89 21.89 21.89 21.89 1.2K
12:00 21.89 21.89 21.88 21.89 1.7K
12:02 21.89 21.89 21.89 21.89 2.9K
12:03 21.89 21.89 21.89 21.88 1.4K
12:04 21.88 21.88 21.88 21.88 2.6K
12:06 21.88 21.88 21.88 21.88 0.7K
12:07 21.87 21.88 21.87 21.88 0.5K
12:09 21.87 21.88 21.87 21.88 3.1K
12:10 21.88 21.88 21.88 21.88 0.6K
12:11 21.87 21.87 21.87 21.87 0.1K
12:13 21.87 21.87 21.87 21.87 0.1K
12:14 21.87 21.87 21.87 21.87 0.6K
12:16 21.89 21.89 21.89 21.89 0.2K
12:17 21.89 21.89 21.88 21.88 3.2K
12:18 21.88 21.88 21.88 21.88 0.3K
12:20 21.89 21.89 21.89 21.89 0.1K
12:21 21.89 21.89 21.89 21.89 0.5K
12:22 21.89 21.89 21.89 21.89 0.2K
12:23 21.88 21.89 21.88 21.89 0.7K
12:24 21.90 21.90 21.89 21.89 2.0K
12:25 21.89 21.89 21.89 21.89 0.3K
12:27 21.89 21.90 21.89 21.90 0.7K
12:29 21.88 21.88 21.88 21.88 0.2K
12:30 21.89 21.89 21.89 21.89 0.1K
12:31 21.88 21.89 21.88 21.89 1.9K
12:32 21.88 21.88 21.88 21.88 0.2K
12:34 21.88 21.88 21.88 21.88 0.1K
12:35 21.89 21.89 21.89 21.89 0.4K
12:37 21.89 21.89 21.89 21.89 0.4K
12:38 21.89 21.89 21.89 21.88 0.1K
12:40 21.89 21.89 21.89 21.89 0.4K
12:41 21.89 21.89 21.89 21.89 1.3K
12:42 21.89 21.89 21.88 21.88 3.4K
12:43 21.88 21.88 21.88 21.88 0.1K
12:44 21.89 21.89 21.88 21.89 1.2K
12:46 21.89 21.89 21.89 21.89 0.3K
12:49 21.89 21.89 21.89 21.89 0.4K
12:50 21.89 21.89 21.89 21.89 4.7K
12:52 21.90 21.90 21.90 21.90 0.2K
12:53 21.89 21.89 21.89 21.89 0.6K
12:54 21.90 21.90 21.90 21.90 1.2K
12:55 21.90 21.90 21.90 21.90 2.6K
12:56 21.90 21.91 21.90 21.91 3.5K
12:57 21.91 21.91 21.91 21.91 0.3K
12:59 21.91 21.91 21.91 21.91 1.1K
13:00 21.92 21.92 21.92 21.92 0.5K
13:02 21.91 21.91 21.90 21.90 2.1K
13:03 21.91 21.91 21.91 21.91 0.2K
13:04 21.91 21.91 21.91 21.91 0.2K
13:05 21.89 21.89 21.89 21.89 3.6K
13:07 21.90 21.90 21.90 21.90 0.1K
13:08 21.89 21.89 21.89 21.89 0.6K
13:09 21.90 21.90 21.90 21.90 0.5K
13:12 21.89 21.89 21.89 21.89 0.3K
13:15 21.91 21.91 21.91 21.91 0.8K
13:17 21.90 21.91 21.90 21.91 0.5K
13:20 21.90 21.90 21.89 21.89 2.1K
13:22 21.91 21.91 21.90 21.91 1.5K
13:23 21.90 21.90 21.90 21.90 0.1K
13:24 21.90 21.90 21.90 21.90 0.8K
13:25 21.90 21.91 21.89 21.91 1.6K
13:27 21.91 21.91 21.91 21.90 0.2K
13:28 21.89 21.89 21.89 21.89 0.1K
13:30 21.89 21.91 21.89 21.89 3.1K
13:33 21.90 21.90 21.90 21.90 0.5K
13:34 21.91 21.91 21.91 21.91 1.0K
13:35 21.89 21.90 21.89 21.89 2.1K
13:36 21.90 21.90 21.90 21.90 0.5K
13:37 21.90 21.90 21.90 21.90 1.2K
13:38 21.91 21.91 21.89 21.89 1.5K
13:41 21.89 21.90 21.89 21.90 0.9K
13:42 21.90 21.90 21.90 21.90 0.5K
13:43 21.89 21.89 21.89 21.89 0.2K
13:45 21.90 21.91 21.90 21.90 2.4K
13:46 21.91 21.91 21.91 21.91 0.3K
13:47 21.90 21.90 21.90 21.90 1.2K
13:48 21.91 21.91 21.91 21.91 1.2K
13:49 21.90 21.90 21.90 21.90 0.8K
13:51 21.90 21.90 21.89 21.89 0.6K
13:52 21.89 21.89 21.89 21.89 0.2K
13:55 21.90 21.90 21.89 21.89 1.7K
13:56 21.90 21.90 21.89 21.89 11.4K
13:57 21.90 21.90 21.89 21.90 8.6K
13:58 21.91 21.91 21.91 21.91 1.5K
14:00 21.90 21.91 21.90 21.91 0.5K
14:01 21.91 21.91 21.91 21.91 0.5K
14:04 21.91 21.91 21.91 21.91 1.0K
14:05 21.91 21.91 21.91 21.91 0.7K
14:07 21.91 21.91 21.91 21.91 2.1K
14:08 21.90 21.91 21.90 21.91 0.9K
14:09 21.91 21.91 21.91 21.91 1.2K
14:11 21.90 21.90 21.90 21.90 0.2K
14:12 21.91 21.92 21.91 21.92 2.3K
14:13 21.92 21.92 21.92 21.92 0.3K
14:15 21.92 21.92 21.92 21.92 0.2K
14:16 21.92 21.92 21.92 21.92 0.3K
14:17 21.92 21.92 21.92 21.92 1.4K
14:18 21.92 21.92 21.92 21.92 0.5K
14:22 21.93 21.93 21.93 21.93 0.4K
14:23 21.93 21.93 21.91 21.91 11.5K
14:24 21.92 21.92 21.92 21.92 2.7K
14:29 21.92 21.92 21.92 21.91 1.0K
14:30 21.92 21.92 21.91 21.91 2.7K
14:32 21.92 21.92 21.92 21.92 1.0K
14:35 21.92 21.92 21.92 21.92 0.3K
14:36 21.93 21.93 21.93 21.93 1.5K
14:38 21.92 21.92 21.92 21.92 1.4K
14:39 21.94 21.94 21.94 21.94 0.2K
14:40 21.93 21.94 21.93 21.94 22.0K
14:41 21.94 21.94 21.94 21.94 1.2K
14:42 21.94 21.94 21.94 21.94 0.9K
14:43 21.93 21.93 21.93 21.93 0.5K
14:44 21.93 21.93 21.91 21.92 6.6K
14:45 21.92 21.92 21.92 21.92 0.2K
14:46 21.92 21.93 21.92 21.93 1.3K
14:48 21.93 21.93 21.92 21.93 2.8K
14:49 21.93 21.93 21.93 21.93 3.6K
14:50 21.93 21.93 21.92 21.92 2.3K
14:52 21.93 21.93 21.93 21.93 1.1K
14:53 21.93 21.93 21.93 21.93 0.8K
14:54 21.93 21.93 21.92 21.92 5.2K
14:55 21.93 21.93 21.93 21.93 0.4K
14:57 21.93 21.93 21.93 21.93 0.7K
14:58 21.92 21.92 21.92 21.92 1.3K
15:03 21.93 21.93 21.92 21.92 2.9K
15:04 21.93 21.93 21.93 21.93 0.4K
15:05 21.93 21.93 21.93 21.93 1.2K
15:06 21.92 21.92 21.92 21.92 0.3K
15:07 21.93 21.93 21.93 21.93 0.7K
15:08 21.93 21.93 21.93 21.93 0.7K
15:09 21.93 21.94 21.93 21.94 1.4K
15:10 21.94 21.94 21.94 21.94 0.9K
15:11 21.94 21.94 21.94 21.94 1.0K
15:15 21.94 21.94 21.94 21.94 1.2K
15:16 21.94 21.94 21.94 21.94 2.2K
15:17 21.94 21.94 21.93 21.93 5.4K
15:18 21.94 21.94 21.94 21.94 0.3K
15:19 21.93 21.93 21.93 21.93 0.4K
15:21 21.94 21.94 21.94 21.94 1.3K
15:22 21.94 21.94 21.94 21.94 1.0K
15:23 21.94 21.94 21.94 21.94 1.1K
15:24 21.93 21.94 21.93 21.94 3.3K
15:26 21.94 21.94 21.94 21.94 0.2K
15:27 21.94 21.94 21.94 21.94 0.5K
15:28 21.94 21.94 21.94 21.94 1.5K
15:30 21.93 21.94 21.93 21.94 8.7K
15:34 21.94 21.94 21.94 21.94 0.6K
15:35 21.94 21.94 21.93 21.94 0.6K
15:36 21.94 21.94 21.94 21.94 0.3K
15:37 21.94 21.94 21.94 21.94 0.4K
15:39 21.94 21.94 21.93 21.93 0.7K
15:40 21.94 21.94 21.94 21.94 7.3K
15:41 21.94 21.94 21.94 21.94 0.6K
15:42 21.93 21.93 21.93 21.93 0.5K
15:43 21.94 21.94 21.94 21.94 0.3K
15:44 21.94 21.94 21.93 21.93 0.8K
15:45 21.94 21.94 21.94 21.94 0.2K
15:46 21.94 21.94 21.93 21.93 0.4K
15:48 21.93 21.94 21.93 21.94 0.6K
15:49 21.94 21.94 21.93 21.93 3.8K
15:50 21.94 21.94 21.94 21.94 0.1K
15:51 21.94 21.94 21.94 21.94 6.6K
15:52 21.94 21.94 21.94 21.94 7.1K
15:53 21.93 21.94 21.93 21.94 5.9K
15:54 21.95 21.95 21.94 21.95 12.9K
15:55 21.95 21.95 21.95 21.95 8.7K
15:56 21.95 21.95 21.95 21.95 0.3K
15:57 21.94 21.96 21.94 21.95 20.3K
15:58 21.95 21.95 21.95 21.95 7.9K
15:59 21.96 21.96 21.94 21.96 14.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 21.94 21.96 21.86 21.96 0.5M
2025-09-25 21.99 21.99 21.75 21.88 0.9M
2025-09-24 22.10 22.13 21.92 21.96 0.8M
2025-09-23 22.15 22.18 22.05 22.07 0.4M
2025-09-22 22.37 22.37 22.09 22.11 1.1M
2025-09-19 22.42 22.45 22.33 22.43 0.6M
2025-09-18 22.45 22.45 22.37 22.42 0.6M
2025-09-17 22.47 22.50 22.38 22.41 0.7M
2025-09-16 22.38 22.49 22.32 22.40 0.6M
2025-09-15 22.32 22.37 22.27 22.35 0.5M
2025-09-12 22.30 22.31 22.20 22.27 0.6M
2025-09-11 22.23 22.30 22.19 22.26 0.8M
2025-09-10 22.17 22.20 22.11 22.17 0.7M
2025-09-09 22.17 22.19 22.02 22.12 0.6M
2025-09-08 22.06 22.13 22.06 22.10 0.7M
2025-09-05 21.91 22.03 21.88 21.95 0.8M
2025-09-04 21.75 21.87 21.72 21.85 0.6M
2025-09-03 21.72 21.80 21.68 21.75 0.8M
2025-09-02 21.62 21.70 21.56 21.70 1.1M
2025-08-29 21.80 21.80 21.66 21.71 0.5M
2025-08-28 21.72 21.79 21.71 21.78 0.5M
2025-08-27 21.66 21.76 21.66 21.76 0.6M
2025-08-26 21.72 21.74 21.63 21.66 0.6M
2025-08-25 21.74 21.78 21.65 21.65 0.4M
2025-08-22 21.62 21.80 21.62 21.72 0.5M
2025-08-21 21.68 21.68 21.57 21.62 0.4M
2025-08-20 21.76 21.77 21.61 21.66 0.6M
2025-08-19 21.85 21.87 21.77 21.85 0.7M
2025-08-18 21.80 21.84 21.77 21.81 0.7M
2025-08-15 21.81 21.84 21.76 21.76 0.4M
2025-08-14 21.75 21.79 21.70 21.75 0.5M
2025-08-13 21.70 21.80 21.66 21.74 0.5M
2025-08-12 21.55 21.64 21.54 21.64 0.4M
2025-08-11 21.61 21.61 21.50 21.54 0.5M
2025-08-08 21.41 21.53 21.40 21.53 0.4M
2025-08-07 21.51 21.51 21.37 21.39 0.4M
2025-08-06 21.55 21.55 21.41 21.46 0.5M
2025-08-05 21.55 21.56 21.47 21.49 0.4M
2025-08-04 21.46 21.54 21.42 21.53 0.7M
2025-08-01 21.44 21.44 21.31 21.39 0.5M
2025-07-31 21.45 21.45 21.33 21.45 0.5M
2025-07-30 21.35 21.38 21.28 21.31 0.5M
2025-07-29 21.25 21.35 21.25 21.30 0.4M
2025-07-28 21.36 21.36 21.23 21.31 0.5M
2025-07-25 21.39 21.39 21.29 21.33 0.4M
2025-07-24 21.26 21.34 21.21 21.34 0.4M
2025-07-23 21.29 21.32 21.21 21.25 0.4M
2025-07-22 21.22 21.26 21.18 21.20 0.4M
2025-07-21 21.30 21.35 21.21 21.22 0.5M
2025-07-18 21.47 21.48 21.41 21.43 0.4M
2025-07-17 21.40 21.46 21.38 21.46 0.3M
2025-07-16 21.34 21.43 21.18 21.43 0.6M
2025-07-15 21.34 21.38 21.27 21.31 0.5M
2025-07-14 21.30 21.46 21.25 21.34 0.6M
2025-07-11 21.32 21.33 21.22 21.30 0.7M
2025-07-10 21.29 21.33 21.22 21.33 0.3M
2025-07-09 21.25 21.29 21.20 21.29 0.5M
2025-07-08 21.15 21.20 21.07 21.18 0.5M
2025-07-07 21.15 21.17 21.06 21.10 0.6M
2025-07-03 21.16 21.18 21.05 21.05 0.3M
2025-07-02 20.90 21.15 20.90 21.10 0.6M
2025-07-01 20.85 20.94 20.72 20.94 0.7M
2025-06-30 20.87 20.93 20.71 20.83 0.6M
2025-06-27 20.86 20.88 20.74 20.79 0.6M
2025-06-26 20.79 20.85 20.70 20.70 0.7M
2025-06-25 20.83 20.86 20.73 20.81 0.4M
2025-06-24 20.73 20.85 20.65 20.83 0.3M
2025-06-23 20.73 20.75 20.62 20.71 0.3M
2025-06-20 20.71 20.77 20.65 20.72 0.4M
2025-06-18 20.84 20.90 20.82 20.85 0.4M
2025-06-17 20.79 20.87 20.77 20.85 0.3M
2025-06-16 20.73 20.85 20.73 20.75 0.3M
2025-06-13 20.80 20.82 20.63 20.67 0.7M
2025-06-12 20.85 20.89 20.80 20.83 0.4M
2025-06-11 20.85 20.90 20.80 20.82 0.5M
2025-06-10 20.75 20.79 20.74 20.78 0.3M
2025-06-09 20.70 20.75 20.67 20.74 0.5M
2025-06-06 20.62 20.68 20.62 20.67 0.7M
2025-06-05 20.55 20.65 20.53 20.62 0.5M
2025-06-04 20.52 20.60 20.50 20.53 0.3M
2025-06-03 20.49 20.55 20.41 20.45 0.4M
2025-06-02 20.50 20.50 20.32 20.45 0.5M
2025-05-30 20.50 20.58 20.40 20.45 0.4M
2025-05-29 20.58 20.58 20.45 20.53 0.5M
2025-05-28 20.65 20.65 20.47 20.50 0.5M
2025-05-27 20.64 20.64 20.48 20.63 0.7M
2025-05-23 20.40 20.48 20.32 20.44 0.3M
2025-05-22 20.33 20.47 20.20 20.47 0.4M
2025-05-21 20.68 20.68 20.30 20.30 0.6M
2025-05-20 20.78 20.80 20.67 20.73 0.3M
2025-05-19 20.92 20.96 20.81 20.90 0.7M
2025-05-16 20.86 21.01 20.80 20.98 0.8M
2025-05-15 20.70 20.88 20.68 20.79 0.5M
2025-05-14 20.78 20.80 20.68 20.68 0.6M
2025-05-13 20.75 20.80 20.63 20.75 0.6M
2025-05-12 20.76 20.81 20.65 20.65 0.7M
2025-05-09 20.70 20.70 20.50 20.57 0.5M
2025-05-08 20.77 20.77 20.51 20.64 0.6M
2025-05-07 20.80 20.80 20.65 20.76 0.4M
2025-05-06 20.77 20.77 20.65 20.76 0.5M
2025-05-05 20.85 20.87 20.72 20.83 0.4M
2025-05-02 20.89 20.95 20.73 20.89 0.6M
2025-05-01 20.75 20.79 20.61 20.73 0.6M
2025-04-30 20.74 20.74 20.51 20.63 0.3M
2025-04-29 20.69 20.87 20.64 20.85 0.6M
2025-04-28 20.71 20.81 20.56 20.76 1.0M
2025-04-25 20.50 20.64 20.37 20.59 0.6M
2025-04-24 20.21 20.45 20.17 20.42 0.7M
2025-04-23 20.27 20.35 20.15 20.15 0.5M
2025-04-22 20.00 20.14 19.91 20.13 0.9M
2025-04-21 19.94 19.98 19.71 19.86 0.7M
2025-04-17 20.15 20.24 20.06 20.14 0.6M
2025-04-16 19.93 20.17 19.90 19.95 0.5M
2025-04-15 19.94 20.10 19.90 19.98 0.7M
2025-04-14 19.65 19.92 19.64 19.87 0.6M
2025-04-11 19.70 19.74 19.34 19.58 0.8M
2025-04-10 20.16 20.16 19.62 19.72 1.1M
2025-04-09 19.60 20.30 19.26 20.17 1.1M
2025-04-08 19.79 20.10 19.53 19.63 1.0M
2025-04-07 19.47 19.92 19.20 19.49 1.9M
2025-04-04 20.56 20.63 20.01 20.06 2.0M
2025-04-03 21.04 21.06 20.71 20.91 0.8M
2025-04-02 21.14 21.31 21.10 21.31 0.3M
2025-04-01 21.15 21.25 21.11 21.18 0.4M
2025-03-31 21.33 21.34 21.17 21.21 0.7M
2025-03-28 21.45 21.47 21.28 21.36 0.4M
2025-03-27 21.47 21.48 21.35 21.41 0.4M
2025-03-26 21.59 21.65 21.45 21.50 0.4M
2025-03-25 21.72 21.85 21.58 21.64 0.6M
2025-03-24 21.72 21.72 21.64 21.70 0.3M
2025-03-21 21.64 21.69 21.52 21.60 0.3M
2025-03-20 21.70 21.70 21.57 21.68 0.3M
2025-03-19 21.83 21.83 21.70 21.83 0.4M
2025-03-18 21.79 21.79 21.68 21.75 0.3M
2025-03-17 21.73 21.85 21.72 21.75 1.3M
2025-03-14 21.80 21.84 21.64 21.69 0.5M
2025-03-13 21.80 21.83 21.69 21.76 0.4M
2025-03-12 21.69 21.78 21.59 21.77 0.5M
2025-03-11 21.61 21.75 21.60 21.64 0.9M
2025-03-10 21.80 21.84 21.61 21.66 1.0M
2025-03-07 21.89 21.94 21.75 21.86 0.6M
2025-03-06 21.86 21.90 21.75 21.83 0.5M
2025-03-05 21.90 21.97 21.86 21.93 0.4M
2025-03-04 22.02 22.06 21.85 21.90 0.7M
2025-03-03 22.10 22.16 22.01 22.03 0.5M
2025-02-28 22.09 22.12 22.01 22.12 0.4M
2025-02-27 22.09 22.10 21.98 22.04 0.6M
2025-02-26 22.04 22.07 21.95 22.07 0.5M
2025-02-25 21.96 22.02 21.87 21.98 0.4M
2025-02-24 22.02 22.05 21.83 21.94 0.7M
2025-02-21 22.08 22.08 21.90 21.98 0.5M
2025-02-20 22.06 22.09 21.84 22.09 0.5M
2025-02-19 22.14 22.19 22.08 22.17 0.4M
2025-02-18 22.14 22.15 22.04 22.14 0.4M
2025-02-14 22.16 22.18 22.07 22.14 0.3M
2025-02-13 22.15 22.15 22.01 22.07 0.4M
2025-02-12 21.99 22.09 21.87 22.09 0.4M
2025-02-11 22.00 22.07 21.96 22.06 0.4M
2025-02-10 22.10 22.10 22.00 22.02 0.4M
2025-02-07 22.12 22.16 22.03 22.03 0.4M
2025-02-06 22.16 22.18 22.07 22.15 0.4M
2025-02-05 22.10 22.15 22.05 22.11 0.4M
2025-02-04 21.96 22.03 21.92 22.01 0.5M
2025-02-03 21.85 22.03 21.85 21.97 0.8M
2025-01-31 22.21 22.23 22.06 22.07 0.6M
2025-01-30 22.22 22.22 22.12 22.16 0.4M
2025-01-29 22.28 22.28 22.09 22.09 0.5M
2025-01-28 22.36 22.36 22.11 22.30 0.5M
2025-01-27 22.08 22.28 22.08 22.28 0.6M
2025-01-24 22.15 22.19 22.08 22.18 0.5M
2025-01-23 22.04 22.10 21.97 22.10 0.6M
2025-01-22 22.28 22.28 22.07 22.08 0.7M
2025-01-21 22.19 22.23 22.03 22.23 1.0M
2025-01-17 22.23 22.26 22.02 22.26 0.7M
2025-01-16 22.08 22.20 22.01 22.01 0.4M
2025-01-15 21.80 22.07 21.80 22.00 0.6M
2025-01-14 21.66 21.73 21.59 21.73 0.5M
2025-01-13 21.75 21.76 21.48 21.59 0.7M
2025-01-10 21.98 21.99 21.76 21.80 0.6M
2025-01-08 22.08 22.16 21.97 22.01 0.6M
2025-01-07 22.30 22.32 22.06 22.11 0.4M
2025-01-06 22.34 22.35 22.20 22.27 0.6M
2025-01-03 22.07 22.32 22.07 22.25 0.5M
2025-01-02 21.99 22.14 21.96 22.02 0.6M