Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

FTVA
Aptus Fortified Value ETF
stock BATS

Inactive
Dec 26, 2019
27.51USD+0.109%(+0.03)5,303
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2019-12-26		27.485027.510027.450027.5100+0.109%5,3030.000%
2019-12-24		27.720027.720027.470027.4800-3.798%3,800+0.109%
2019-12-23		28.615028.620028.565028.5650-0.209%5,095-3.693%
2019-12-20		28.510028.624728.510028.6247+0.684%227-3.894%
2019-12-19		28.417528.430328.417528.4303+0.248%333-3.237%
2019-12-18		28.365028.370028.359928.3599+0.201%631-2.997%
2019-12-17		28.210028.303028.190028.3030+0.189%4,578-2.802%
2019-12-16		28.350228.350228.249728.2497+0.856%764-2.618%
2019-12-13		28.120028.170028.010028.0100-0.555%3,166-1.785%
2019-12-12		28.010028.166428.010028.1664+1.464%903-2.330%
2019-12-11		27.740027.780027.740027.7600+0.085%25,281-0.901%
2019-12-10		27.760027.800027.730027.7364-0.080%2,072-0.816%
2019-12-09		27.841027.841027.758727.7587-0.145%1,681-0.896%
2019-12-06		27.710027.890027.710027.7989+0.611%10,535-1.039%
2019-12-05		27.570027.660027.550027.6300-0.108%6,322-0.434%
2019-12-04		27.578827.670727.578827.6600+0.985%8,815-0.542%
2019-12-03		27.360027.390127.326327.3901-1.115%5,051+0.438%
2019-12-02		27.810027.810027.699027.6990-0.734%1,135-0.682%
2019-11-29		27.903827.903827.903827.9038-0.547%0-1.411%
2019-11-27		27.960028.057327.960028.0573+0.600%358-1.951%
2019-11-26		27.838227.890027.838227.8900+0.083%1,374-1.362%
2019-11-25		27.720027.866827.720027.8668+1.192%23,861-1.280%
2019-11-22		27.410027.549027.410027.5386+0.512%16,981-0.104%
2019-11-21		27.370027.450027.370027.3983-0.043%47,004+0.408%
2019-11-20		27.470027.520027.280027.4100-0.692%67,567+0.365%
2019-11-19		27.630027.630027.601127.6011-0.169%51,605-0.330%
2019-11-18		27.540027.655327.540027.6479+0.246%117,729-0.499%
2019-11-15		27.470027.615127.470027.5800+0.878%240,888-0.254%
2019-11-14		27.150027.350027.150027.3400+0.442%492,291+0.622%
2019-11-13		27.225027.290027.170027.2198-0.475%331,475+1.066%
2019-11-12		27.490027.490027.330027.3498-0.316%101,134+0.586%
2019-11-11		27.334827.460027.334827.4366-0.016%67,464+0.268%
2019-11-08		27.415427.441027.415027.4410+0.627%1,038+0.251%
2019-11-07		27.250027.320027.210027.2700+0.627%4,005+0.880%
2019-11-06		27.100027.130027.060027.1000-0.172%6,432+1.513%
2019-11-05		27.190027.200027.143627.1467+0.241%7,237+1.338%
2019-11-04		27.080027.081327.050027.0813+0.227%1,110+1.583%
2019-11-01		26.940027.020026.920027.0200+1.379%4,428+1.813%
2019-10-31		26.700026.700026.610126.6525-0.798%4,297+3.217%
2019-10-30		26.810026.880026.750026.8670-0.216%8,426+2.393%
2019-10-29		26.961926.995426.910026.9251-0.078%14,909+2.172%
2019-10-28		26.950026.992026.946226.9462+0.613%944+2.092%
2019-10-25		26.650026.830026.650026.7819+0.515%965+2.719%
2019-10-24		26.670026.670026.530026.6447+0.135%820+3.248%
2019-10-23		26.590026.623626.550026.6089+0.033%12,029+3.386%
2019-10-22		26.540026.710026.540026.6000+1.059%8,791+3.421%
2019-10-21		26.360026.360026.302426.3212+0.578%2,564+4.517%
2019-10-18		26.230026.230026.170026.1700-0.265%2,521+5.120%
2019-10-17		26.300026.330026.239626.2396+0.304%2,260+4.842%
2019-10-16		26.180026.220026.100126.16000.000%43,306+5.161%
2019-10-15		26.144226.180026.140026.1600+1.097%10,636+5.161%
2019-10-14		25.850025.920025.850025.8761-0.362%4,478+6.314%
2019-10-11		26.060026.080025.930025.9700+1.604%7,191+5.930%
2019-10-10		25.590025.660025.500025.5600+0.501%13,872+7.629%
2019-10-09		25.370025.509025.370025.4327+0.684%2,128+8.168%
2019-10-08		25.320025.380025.240025.2600-1.712%7,693+8.907%
2019-10-07		25.760025.879025.700025.7000-0.426%18,922+7.043%
2019-10-04		25.600925.810025.570025.8100+1.274%5,109+6.587%
2019-10-03		25.340025.485425.120025.4854+0.518%18,122+7.944%
2019-10-02		25.420025.510025.285025.3540-1.760%5,615+8.504%
2019-10-01		26.140026.280025.780025.8082-1.129%20,237+6.594%
2019-09-30		26.060026.145026.060026.1030+0.923%7,896+5.390%
2019-09-27		26.110026.110025.770025.8643-0.906%2,956+6.363%
2019-09-26		26.100026.135526.030326.1009-0.266%40,059+5.399%
2019-09-25		26.060026.229625.950026.1704+0.837%13,306+5.119%
2019-09-24		26.240026.240025.891025.9532-0.967%6,375+5.998%
2019-09-23		26.230026.250026.180026.2066-0.023%19,032+4.974%
2019-09-20		26.311626.430026.200026.2125-0.150%13,748+4.950%
2019-09-19		26.370026.370026.252026.2520-0.309%1,823+4.792%
2019-09-18		26.301426.333426.132026.3334-0.328%6,288+4.468%
2019-09-17		26.320026.428426.283026.4200+0.152%17,949+4.126%
2019-09-16		26.430026.430026.380026.3800-0.237%3,802+4.284%
2019-09-13		26.600026.600026.442826.4428-0.059%2,247+4.036%
2019-09-12		26.530026.600026.450026.4583-0.374%4,304+3.975%
2019-09-11		26.210026.557626.210026.5576+1.326%1,658+3.586%
2019-09-10		25.998026.210025.998026.2100+0.873%7,619+4.960%
2019-09-09		25.730025.983225.730025.9832+1.111%9,841+5.876%
2019-09-06		25.720025.761425.697625.6976+0.186%6,282+7.053%
2019-09-05		25.620025.723925.620025.6500+1.562%22,014+7.251%
2019-09-04		25.130725.290025.080025.2554+1.265%4,897+8.927%
2019-09-03		25.060025.060024.860024.9400-0.974%3,532+10.305%
2019-08-30		25.219425.230025.150025.1852+0.220%29,730+9.231%
2019-08-29		25.154125.160025.100125.1300+0.762%17,965+9.471%
2019-08-28		24.919924.940024.900024.9400+1.135%23,352+10.305%
2019-08-27		24.675224.690824.632024.6600-1.004%2,330+11.557%
2019-08-26		24.917524.940024.850024.9100+0.565%10,347+10.438%
2019-08-23		25.180025.320024.740024.7700-2.499%7,820+11.062%
2019-08-22		25.446025.450325.280025.4049-0.138%2,724+8.286%
2019-08-21		25.330025.440025.330025.4400+0.919%16,256+8.137%
2019-08-20		25.290025.290025.208425.2084-0.988%7,714+9.130%
2019-08-19		25.570025.570025.450025.4600+0.752%23,079+8.052%
2019-08-16		25.170025.270025.170025.2700+1.242%6,424+8.864%
2019-08-15		25.020025.050024.870024.9600-0.040%52,879+10.216%
2019-08-14		25.120025.170024.920024.9700-2.395%11,475+10.172%
2019-08-13		25.400025.820025.400025.5827+1.375%12,451+7.534%
2019-08-12		25.249925.280025.190025.2358-1.268%11,974+9.012%
2019-08-09		25.740025.740025.442025.5600-1.487%10,312+7.629%
2019-08-08		25.775025.969925.775025.9458+1.708%2,607+6.029%
2019-08-07		25.360025.580025.200025.5100-0.235%18,010+7.840%
2019-08-06		25.569125.570025.340025.5700+0.590%39,380+7.587%
2019-08-05		25.640025.640025.310025.4200-2.231%56,143+8.222%
2019-08-02		26.100026.100025.950026.0000-1.291%40,544+5.808%
2019-08-01		26.610026.840026.250026.3400-0.454%54,941+4.442%
2019-07-31		26.686626.720026.210026.4600-1.010%36,024+3.968%
2019-07-30		26.650026.746826.650026.7300-0.510%68,504+2.918%
2019-07-29		26.790026.875226.770026.8669-0.405%55,746+2.394%
2019-07-26		26.860026.999426.860026.9761+0.510%42,789+1.979%
2019-07-25		26.940026.940026.820026.8393-0.515%231,669+2.499%
2019-07-24		26.879426.990026.860926.9782+1.281%14,258+1.971%
2019-07-23		26.460026.636926.456026.6369+0.897%332,118+3.278%
2019-07-22		26.510126.510126.390026.40000.000%13,165+4.205%
2019-07-19		26.510026.585026.400026.4000-0.151%41,983+4.205%
2019-07-18		26.360026.510026.320026.4400+0.801%7,278+4.047%
2019-07-17		26.322326.347726.230026.2300-0.644%28,449+4.880%
2019-07-16		26.470026.500026.400026.4000-0.114%54,997+4.205%
2019-07-15		26.340026.440026.340026.4300+0.228%88,066+4.086%
2019-07-12		26.280026.409826.270026.3700+0.996%80,199+4.323%
2019-07-11		25.950026.110025.940026.1100-0.095%124,832+5.362%
2019-07-10		26.120026.200026.110026.1348+0.331%57,972+5.262%
2019-07-09		25.955026.048725.955026.0487+0.110%413+5.610%
2019-07-08		26.180026.180026.010026.0200-0.876%8,697+5.726%
2019-07-05		26.230026.263626.230026.2500-0.329%474+4.800%
2019-07-03		26.276326.360026.276326.3366+0.650%11,596+4.455%
2019-07-02		26.115026.166526.095026.1665-0.356%1,170+5.134%
2019-07-01		26.280026.280026.140326.2600+0.845%5,782+4.760%
2019-06-28		26.030026.050025.980026.0400+0.885%6,945+5.645%
2019-06-27		25.740025.820025.740025.8115+0.826%20,431+6.580%
2019-06-26		25.630025.650025.590025.6000+0.589%4,835+7.461%
2019-06-25		25.620025.690025.450025.4500-0.818%6,889+8.094%
2019-06-24		25.760025.770025.660025.6600-0.465%2,685+7.210%
2019-06-21		25.740025.810025.704025.7800-0.271%13,900+6.711%
2019-06-20		25.830025.850025.730025.8500+1.016%13,620+6.422%
2019-06-19		25.540025.615025.540025.5900+0.117%3,072+7.503%
2019-06-18		25.370025.720025.370025.5600+1.228%45,323+7.629%
2019-06-17		25.340025.370025.250025.2500-0.207%14,756+8.950%
2019-06-14		25.280025.330025.270025.3023-0.619%14,508+8.725%
2019-06-13		25.310025.460025.310025.4600+0.992%36,394+8.052%
2019-06-12		25.240025.262725.210025.2100-0.631%3,524+9.123%
2019-06-11		25.480025.480025.370025.3700+0.356%4,973+8.435%
2019-06-10		25.440025.440025.270025.2800+0.597%55,568+8.821%
2019-06-07		25.090025.220025.090025.1300+0.802%74,289+9.471%
2019-06-06		24.890025.010024.880024.9300-0.350%43,328+10.349%
2019-06-05		24.960025.017624.890025.0176-0.249%1,050+9.963%
2019-06-04		24.740025.080024.740025.0800+2.745%16,226+9.689%
2019-06-03		24.430024.580024.300024.4100+0.600%47,218+12.700%
2019-05-31		24.290024.290424.220024.2643-1.392%21,429+13.376%
2019-05-30		24.820024.870024.540024.6069-0.082%47,304+11.798%
2019-05-29		24.460024.659924.460024.6270-0.749%25,918+11.707%
2019-05-28		25.076925.076924.810024.8129-1.311%10,612+10.870%
2019-05-24		25.165025.170025.136425.1426-0.425%4,746+9.416%
2019-05-23		25.130025.270025.121825.2500-0.786%14,089+8.950%
2019-05-22		25.480025.500025.430025.4500-0.700%3,396+8.094%
2019-05-21		25.640025.660025.620025.6293+1.302%48,838+7.338%
2019-05-20		25.400025.400025.250025.3000-1.441%137,430+8.735%
2019-05-17		25.750025.840025.670025.6700-0.464%7,923+7.168%
2019-05-16		25.899725.899725.789725.7897+0.142%10,994+6.670%
2019-05-15		25.520025.820025.510025.7531+0.321%10,803+6.822%
2019-05-14		25.620025.780025.590025.6707+0.809%26,698+7.165%
2019-05-13		25.560025.580025.400025.4646-2.658%24,661+8.032%
2019-05-10		26.060026.211426.060026.1600-0.028%13,868+5.161%
2019-05-09		26.210026.210025.960026.1672-1.516%100,927+5.132%
2019-05-08		26.568126.690026.540026.5700-0.338%9,114+3.538%
2019-05-07		26.840026.840026.465026.6600-1.369%41,666+3.188%
2019-05-06		26.750027.090026.750027.0300-0.523%8,876+1.776%
2019-05-03		27.070027.172127.040027.1721+0.749%25,920+1.244%
2019-05-02		27.040027.040026.870026.9700-0.037%11,756+2.002%
2019-05-01		27.360027.360026.972526.9800-1.081%57,004+1.964%
2019-04-30		27.250027.300027.180027.2748+0.091%10,745+0.862%
2019-04-29		27.290027.306027.250027.2500+0.221%4,572+0.954%
2019-04-26		26.950027.210026.950027.1900+0.629%25,503+1.177%
2019-04-25		27.180027.180026.960027.0200-0.880%292,035+1.813%
2019-04-24		27.170027.310027.170027.2600+0.221%67,061+0.917%
2019-04-23		27.030027.200027.030027.2000+1.040%136,519+1.140%
2019-04-22		26.980026.980026.870026.9200-0.618%6,562+2.192%
2019-04-18		27.100027.130026.970027.0875-0.037%2,572+1.560%
2019-04-17		27.370027.370027.040027.0975-0.450%11,240+1.522%
2019-04-16		27.269927.280027.174327.2200+0.258%6,249+1.065%
2019-04-15		27.220027.220027.090027.1500-0.281%9,843+1.326%
2019-04-12		27.300027.310027.203227.2266+0.436%3,651+1.041%
2019-04-11		27.290027.290027.040027.1084-0.227%8,999+1.481%
2019-04-10		27.110027.170027.070027.1700+0.555%7,995+1.251%
2019-04-09		27.090027.130026.990027.0200-0.886%14,660+1.813%
2019-04-08		27.190027.261427.190027.2614+0.152%11,238+0.912%
2019-04-05		27.301827.301827.220027.2200+0.443%20,366+1.065%
2019-04-04		27.020027.110026.940027.1000+0.669%68,954+1.513%
2019-04-03		27.010027.040026.887526.9200+0.872%14,125+2.192%
2019-04-02		26.680026.694926.661626.6873-0.010%5,783+3.083%
2019-04-01		26.580026.690026.540026.6900+1.260%61,940+3.072%
2019-03-29		26.290026.400026.260026.3579+0.972%57,468+4.371%
2019-03-28		26.080326.104126.080326.1041+0.339%2,348+5.386%
2019-03-27		26.101726.230025.940026.0160-0.468%28,518+5.743%
2019-03-26		26.200026.270026.087026.1382+0.701%49,789+5.248%
2019-03-25		25.920125.956225.919925.9562-0.284%31,474+5.986%
2019-03-22		26.090026.090026.030026.0300-2.259%7,332+5.686%
2019-03-21		26.420026.631726.410026.6317+1.349%11,650+3.298%
2019-03-20		26.183226.285026.183226.2771-1.125%799+4.692%
2019-03-19		26.770026.770026.550026.5762+0.061%3,825+3.514%
2019-03-18		26.510026.560026.500026.5600+0.151%987+3.577%
2019-03-15		26.540026.570026.415026.5200+0.870%10,867+3.733%
2019-03-14		26.300026.320026.280026.2913-0.336%11,528+4.635%
2019-03-13		26.340026.500026.320026.3800+0.381%36,258+4.284%
2019-03-12		26.240026.340026.170026.2800+0.076%20,086+4.680%
2019-03-11		25.980026.260025.980026.2600+1.273%9,320+4.760%
2019-03-08		25.830025.930025.820025.9300-0.384%52,830+6.093%
2019-03-07		26.020026.060425.950026.0300-0.573%31,830+5.686%
2019-03-06		26.230026.230026.160026.1800-0.607%22,100+5.080%
2019-03-05		26.420326.470026.340026.3400-0.604%21,986+4.442%
2019-03-04		26.510026.550026.370026.5000-0.902%36,042+3.811%
2019-03-01		26.700026.810026.700026.7411+0.606%17,022+2.875%
2019-02-28		26.660026.660026.580026.5800-0.673%4,674+3.499%
2019-02-27		26.720026.830026.720026.7600-0.248%107,587+2.803%
2019-02-26		26.910026.942826.810026.8264-0.237%2,361+2.548%
2019-02-25		27.050027.050026.880026.8900+0.336%17,082+2.306%
2019-02-22		26.660026.800026.640026.8000+1.018%37,686+2.649%
2019-02-21		26.580026.594026.436426.5300-0.413%11,228+3.694%
2019-02-20		26.634926.700026.620026.6400+0.188%15,831+3.266%
2019-02-19		26.630026.630026.590026.5900+0.151%28,589+3.460%
2019-02-15		26.580026.600026.520526.5500+0.683%82,427+3.616%
2019-02-14		26.340026.450026.296526.3700+0.104%22,629+4.323%
2019-02-13		26.300026.390026.300026.3425+0.496%83,549+4.432%
2019-02-12		26.080026.230026.080026.2124+1.363%3,464+4.950%
2019-02-11		25.820025.860025.810025.8600+0.289%7,569+6.381%
2019-02-08		25.610025.810025.520025.7855-0.211%31,971+6.688%
2019-02-07		25.871025.990025.630025.8400-1.408%27,515+6.463%
2019-02-06		26.190026.270026.190026.2089+0.506%29,664+4.964%
2019-02-05		26.100026.100026.040026.0770+0.648%29,239+5.495%
2019-02-04		25.920025.920025.890025.9091+0.005%14,558+6.179%
2019-02-01		25.920025.920025.907725.9077+0.243%17,855+6.185%
2019-01-31		25.820025.869925.780125.8450+0.428%6,147+6.442%
2019-01-30		25.523025.734825.520025.7348+0.832%10,753+6.898%
2019-01-29		25.500025.550025.500025.5225+0.047%2,990+7.787%
2019-01-28		25.380025.550025.370025.5104-0.467%5,793+7.838%
2019-01-25		25.290525.670025.290525.6300+1.342%36,604+7.335%
2019-01-24		25.267625.290525.267625.2905+1.385%11,289+8.776%
2019-01-23		24.870025.030024.870024.9449+0.220%6,667+10.283%
2019-01-22		25.040025.040024.840024.8901-2.119%18,339+10.526%
2019-01-18		25.320025.479325.320025.4289+1.704%51,828+8.184%
2019-01-17		24.850025.070024.850025.0028+0.617%11,444+10.028%
2019-01-16		24.940025.020024.830024.8494-0.346%2,644+10.707%
2019-01-15		24.900024.935824.871024.9358+0.401%4,198+10.323%
2019-01-14		24.830024.880024.830024.8363-0.789%1,866+10.765%
2019-01-11		24.904425.033924.904225.0339+0.111%2,336+9.891%
2019-01-10		24.920025.006124.920025.0061+0.292%5,844+10.013%
2019-01-09		24.975825.064024.850024.9334+0.734%84,948+10.334%
2019-01-08		24.710024.776024.530024.7516+0.604%2,583+11.144%
2019-01-07		24.390024.735024.390024.6030+1.312%3,700+11.816%
2019-01-04		23.960024.284323.960024.2843+3.316%8,586+13.283%
2019-01-03		23.540023.710123.490023.5048-1.286%5,378+17.040%
2019-01-02		23.650023.880023.640023.8110+0.632%4,408+15.535%
2018-12-31		23.510023.680023.490023.6614+0.088%36,258+16.265%
2018-12-28		23.620023.749923.620023.6406-1.209%22,848+16.368%
2018-12-27		23.200023.930023.200023.9300+0.995%43,229+14.960%
2018-12-26		23.360023.694323.300023.6943+1.999%68,202+16.104%
2018-12-24		23.170023.440023.170023.2300-0.435%20,207+18.424%
2018-12-21		23.650023.930023.331423.3314-1.845%20,701+17.910%
2018-12-20		24.020024.020023.480023.7700-0.901%14,691+15.734%
2018-12-19		24.590024.680023.900023.9860-1.744%11,027+14.692%
2018-12-18		24.587524.620024.358424.4118+0.130%9,998+12.691%
2018-12-17		24.601224.842924.300024.3800-1.595%26,641+12.838%
2018-12-14		25.050125.050124.700124.7751-1.405%1,626+11.039%
2018-12-13		25.310025.310025.071025.1281-1.088%34,244+9.479%
2018-12-12		25.552525.552525.404625.4046+0.719%5,566+8.287%
2018-12-11		25.110025.370025.110025.2233-0.214%3,554+9.066%
2018-12-10		25.340025.340025.215025.2773-0.593%2,191+8.833%
2018-12-07		26.100026.100025.350025.4281-1.558%12,513+8.187%
2018-12-06		25.690025.980025.690025.8306-1.598%5,764+6.502%
2018-12-04		26.880026.880026.240026.2500-3.564%24,116+4.800%
2018-12-03		27.263227.263226.970027.2200+1.021%3,302+1.065%
2018-11-30		26.300026.944926.300026.9449+0.466%14,220+2.097%
2018-11-29		26.810026.957826.810026.8200-0.334%12,282+2.573%
2018-11-28		26.476926.910026.410026.9100+2.086%7,721+2.230%
2018-11-27		26.289326.419926.289326.3600+0.066%7,481+4.363%
2018-11-26		26.180026.342626.180026.3426+0.577%670+4.432%
2018-11-23		26.191426.191426.191426.19140.000%0+5.034%
2018-11-21		26.139526.191426.139526.1914+0.865%3,019+5.034%
2018-11-20		25.871626.066225.840025.9669-1.566%39,014+5.943%
2018-11-19		26.693226.730026.380026.3800-1.860%4,546+4.284%
2018-11-16		26.629226.880126.629226.8801+0.151%1,321+2.343%
2018-11-15		26.437426.945126.416526.8396+0.787%4,528+2.498%
2018-11-14		27.000027.000026.630026.6300-0.415%2,260+3.305%
2018-11-13		26.950026.950026.741026.7410-0.521%1,903+2.876%
2018-11-12		26.790026.881026.790026.8810-0.772%547+2.340%
2018-11-09		27.120027.120026.970027.0900-1.090%86,099+1.550%
2018-11-08		27.360027.480027.360027.3885+0.104%2,261+0.444%
2018-11-07		27.480027.480027.220027.3600+0.367%8,107+0.548%
2018-11-06		27.470027.470026.923027.2600+1.038%14,287+0.917%
2018-11-05		26.960027.000026.860026.9800+0.037%24,248+1.964%
2018-11-02		27.030027.050026.710026.9700-0.222%4,352+2.002%
2018-11-01		26.930027.030026.920027.0300+2.425%12,047+1.776%
2018-10-31		26.518626.600026.380026.3900-0.042%26,651+4.244%
2018-10-30		25.770026.410025.770026.4010+1.386%28,172+4.201%
2018-10-29		26.270126.290025.740026.0400-0.075%21,518+5.645%
2018-10-26		25.889026.139925.726526.0596-1.103%11,071+5.566%
2018-10-25		26.186026.350326.186026.3503+0.550%28,413+4.401%
2018-10-24		27.220027.220026.179726.2062-2.976%9,054+4.975%
2018-10-23		26.689927.010026.630727.0100+0.223%23,193+1.851%
2018-10-22		26.940027.059926.940026.9500-0.700%12,791+2.078%
2018-10-19		27.329627.390027.140027.1400-0.877%2,702+1.363%
2018-10-18		27.480127.492227.276127.3800-1.084%16,808+0.475%
2018-10-17		27.601827.680027.601827.68000.000%30,904-0.614%
2018-10-16		27.370027.680027.360627.6800+1.281%21,362-0.614%
2018-10-15		27.410027.410027.310127.3299+0.256%5,674+0.659%
2018-10-12		27.780027.780027.190027.2600+0.628%23,552+0.917%
2018-10-11		27.580027.620027.090027.0900-1.527%36,548+1.550%
2018-10-10		27.850027.850027.510027.5100-2.082%15,9460.000%
2018-10-09		28.230028.230028.095028.0950-0.689%2,368-2.082%
2018-10-08		28.200028.290028.200028.2900+0.142%820-2.757%
2018-10-05		28.870028.870028.123728.2500-0.738%22,453-2.619%
2018-10-04		28.680028.680028.360028.4600-0.871%2,570-3.338%
2018-10-03		28.770028.830028.690728.7100-0.213%4,479-4.180%
2018-10-02		29.170029.170028.750828.7712-0.823%11,025-4.384%
2018-10-01		28.930029.010028.870029.0100-0.241%23,909-5.171%
2018-09-28		29.030029.080029.025029.0800+0.414%1,173-5.399%
2018-09-27		29.030029.085028.960028.9600-0.310%56,837-5.007%
2018-09-26		29.110029.160029.050029.0500+0.554%18,655-5.301%
2018-09-25		29.005129.010028.890028.8900-0.688%12,290-4.777%
2018-09-24		29.240029.240029.071029.0900-0.778%10,100-5.431%
2018-09-21		29.380029.390029.318229.3182+0.062%27,108-6.168%
2018-09-20		29.390029.390029.200029.3000+0.515%10,408-6.109%
2018-09-19		29.530029.530029.150029.1500-0.410%4,358-5.626%
2018-09-18		29.100029.320029.100029.2700+0.481%3,559-6.013%
2018-09-17		29.370029.370029.120029.1300-0.203%6,283-5.561%
2018-09-14		29.180029.189429.130529.1894+0.237%2,691-5.753%
2018-09-13		29.220029.220029.120029.1204+0.202%23,626-5.530%
2018-09-12		28.928629.070028.928629.0616+0.110%8,782-5.339%
2018-09-11		29.310029.310029.028729.0296-0.310%3,328-5.235%
2018-09-10		29.070029.120029.070029.1200+0.198%2,430-5.529%
2018-09-07		29.430029.430029.062529.0625-0.134%3,781-5.342%
2018-09-06		29.093129.120029.093029.1016-0.909%3,780-5.469%
2018-09-04		29.308829.380129.308829.3685-0.214%38,215-6.328%
2018-08-31		29.435229.440029.431629.4316-0.096%1,710-6.529%
2018-08-30		29.590029.630029.399929.4600-0.372%3,032-6.619%
2018-08-29		29.630029.630029.420029.5700+0.407%2,079-6.967%
2018-08-28		29.500029.500029.450029.4500-0.169%1,160-6.587%
2018-08-27		29.500029.560029.475629.5000+0.580%9,333-6.746%
2018-08-24		29.300029.339529.246029.3300+0.104%2,724-6.205%
2018-08-23		29.250029.299429.240029.2994-0.179%2,320-6.107%
2018-08-22		29.400029.400029.352029.3520-0.265%2,089-6.276%
2018-08-21		29.730029.730029.311329.4300+0.805%8,590-6.524%
2018-08-20		29.146729.220029.110029.1950+0.337%39,463-5.772%
2018-08-17		29.420029.420028.797529.0969+0.093%5,947-5.454%
2018-08-16		29.100029.140029.070029.0700+0.736%10,771-5.366%
2018-08-15		28.820028.910028.809128.8575-1.037%12,624-4.669%
2018-08-14		29.150029.190029.110629.1600+1.145%151,809-5.658%
2018-08-13		29.410029.410028.830028.8300-0.586%2,690-4.579%
2018-08-10		29.040029.050029.000029.0000-0.708%10,996-5.138%
2018-08-09		29.210029.210029.206729.2067+0.195%1,561-5.809%
2018-08-08		29.050029.170029.050029.1500+0.137%6,526-5.626%
2018-08-07		29.066029.120029.066029.1100+0.354%2,328-5.496%
2018-08-06		29.280029.280028.604329.0074+0.563%8,231-5.162%
2018-08-03		28.750028.845028.732328.8450+0.622%13,143-4.628%
2018-08-02		28.360028.670028.360028.6667+1.081%4,379-4.035%
2018-08-01		28.700028.710028.357128.3600-1.219%21,641-2.997%
2018-07-31		28.720028.730028.685028.7100+0.631%37,206-4.180%
2018-07-30		28.910028.910028.530028.5300+0.437%411-3.575%
2018-07-27		28.480028.540028.370028.4060-0.877%8,987-3.154%
2018-07-26		28.662028.662028.571028.6572+0.799%3,602-4.003%
2018-07-25		28.290028.430028.290028.4300+0.176%5,963-3.236%
2018-07-24		28.450028.450028.303128.3800-0.285%2,984-3.066%
2018-07-23		28.950028.950028.461028.4610-0.451%1,951-3.341%
2018-07-20		28.590028.590028.580028.5900-0.418%700-3.778%
2018-07-19		28.700028.739028.680028.7100+0.070%9,864-4.180%
2018-07-18		28.600028.690028.589928.6900+0.105%19,147-4.113%
2018-07-17		28.550028.660028.550028.6600+0.456%7,833-4.013%
2018-07-16		28.490028.530028.456828.5300-0.700%5,253-3.575%
2018-07-13		28.760028.760028.731228.7312+0.408%1,852-4.250%
2018-07-12		28.614528.614528.614528.6145+0.193%500-3.860%
2018-07-11		28.580028.580028.559328.5593-0.698%589-3.674%
2018-07-10		28.817828.820028.730028.7600-0.035%3,691-4.346%
2018-07-09		28.730028.770028.730028.7700+0.983%1,288-4.380%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC