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

OBND
SPDR Loomis Sayles Opportunistic Bond ETF
stock BATS ETF

At Close
Oct 23, 2025 3:57:30 PM EDT
26.29USD-0.152%(-0.04)9,387
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD-100.000%(-26.33)0
After-hours
0.00USD0.000%(0.00)0
OverviewPrice & VolumeDividendsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Price & VolumeDividends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2025-10-23		26.28990026.289926.28990026.2899-0.152%9,3870.000%
2025-10-22		26.30000026.330026.30000026.3300+0.076%21,178-0.152%
2025-10-21		26.31000026.310026.31000026.3100+0.038%10,049-0.076%
2025-10-20		26.29000026.310026.28675626.3000+0.197%4,523-0.038%
2025-10-17		26.25110026.260026.24000026.2484-0.082%2,133+0.158%
2025-10-16		26.23000026.270026.23000026.2700+0.243%32,895+0.076%
2025-10-15		26.23000026.239026.18000026.2063+0.157%14,472+0.319%
2025-10-14		26.09050026.180026.09000026.1651+0.192%11,392+0.477%
2025-10-13		26.06000026.115026.06000026.1150+0.212%607+0.670%
2025-10-10		26.10000026.100026.05980026.0598-0.078%6,284+0.883%
2025-10-09		26.09350026.130026.08000026.0801-0.210%13,216+0.804%
2025-10-08		26.19000026.190026.13020026.1350-0.134%9,084+0.593%
2025-10-07		26.17000026.190026.16990026.1700-0.031%7,624+0.458%
2025-10-06		26.16000026.250026.15970026.1780-0.048%10,628+0.427%
2025-10-03		26.21000026.210026.18000026.1907-0.074%5,029+0.379%
2025-10-02		26.17440026.210026.17000026.2100+0.076%3,136+0.305%
2025-10-01		26.17010026.190026.15000026.1900-0.342%2,106+0.381%
2025-09-30		26.28800026.290026.27000026.2800+0.057%8,980+0.038%
2025-09-29		26.27000026.270026.26000026.2650+0.191%1,300+0.095%
2025-09-26		26.21380026.215026.21380026.2150+0.038%906+0.286%
2025-09-25		26.19000026.213526.19000026.2050-0.285%11,830+0.324%
2025-09-24		26.29000026.290026.28000026.2800-0.285%5,023+0.038%
2025-09-23		26.33500026.355026.33000026.3550+0.141%3,692-0.247%
2025-09-22		26.32500026.325026.31000026.3180-0.140%6,838-0.107%
2025-09-19		26.33650026.354826.33000026.3548-0.059%6,111-0.246%
2025-09-18		26.35000026.390026.35000026.3703-0.018%19,149-0.305%
2025-09-17		26.42000026.470026.36000026.3750-0.222%3,818-0.323%
2025-09-16		26.43000026.440026.42000026.4338-0.023%23,288-0.544%
2025-09-15		26.42000026.440026.42000026.4400+0.227%14,401-0.568%
2025-09-12		26.38000026.380026.35010026.3800-0.095%661-0.342%
2025-09-11		26.41000026.415026.39540026.4050+0.190%10,995-0.436%
2025-09-10		26.35000026.380026.34500026.3550+0.198%2,960-0.247%
2025-09-09		26.33000026.400026.29350026.3030-0.178%8,701-0.050%
2025-09-08		26.34000026.350026.32350026.3500+0.114%4,324-0.228%
2025-09-05		26.33000026.340026.31000026.3200+0.401%10,329-0.114%
2025-09-04		26.17000026.220026.16500026.2150+0.287%8,149+0.286%
2025-09-03		26.09000026.150026.09000026.1400+0.269%17,501+0.573%
2025-09-02		26.03000026.070026.03000026.0700-0.668%5,456+0.843%
2025-08-29		26.24420026.259926.24420026.2453-0.037%1,569+0.170%
2025-08-28		26.23020026.255026.23020026.2550+0.057%2,221+0.133%
2025-08-27		26.20970026.240026.20970026.2400+0.095%4,950+0.190%
2025-08-26		26.17000026.220026.16570026.2150+0.191%12,908+0.286%
2025-08-25		26.14000026.170026.14000026.1650-0.248%6,754+0.477%
2025-08-22		26.17000026.230026.15000026.2300+0.800%12,157+0.228%
2025-08-21		26.00500026.021726.00000026.0217-0.250%1,861+1.031%
2025-08-20		26.07000026.120026.06500026.0870+0.054%11,212+0.778%
2025-08-19		26.08000026.080026.07000026.0730+0.023%5,587+0.832%
2025-08-18		26.07000026.070026.04500026.0670-0.009%6,898+0.855%
2025-08-15		26.09000026.090026.06930026.0693-0.060%2,373+0.846%
2025-08-14		26.11000026.110026.07500026.0850-0.171%2,909+0.786%
2025-08-13		26.12000026.129726.12000026.1297+0.287%809+0.613%
2025-08-12		26.03000026.055026.01000026.0550+0.069%1,565+0.902%
2025-08-11		26.03010026.050026.03000026.0370+0.027%11,132+0.971%
2025-08-08		26.04000026.058026.02500026.0300-0.058%5,495+0.998%
2025-08-07		26.04070026.045026.04070026.0450-0.036%1,065+0.940%
2025-08-06		26.03000026.054526.02500026.0545+0.036%2,620+0.903%
2025-08-05		26.03000026.050026.01930026.0450+0.077%6,533+0.940%
2025-08-04		26.00000026.030025.99350026.0250+0.173%2,001+1.018%
2025-08-01		25.95000025.980025.82000025.9800-0.093%15,087+1.193%
2025-07-31		26.03820026.040226.00000026.0043+0.003%3,529+1.098%
2025-07-30		26.01000026.030025.99000026.0034-0.179%2,009+1.102%
2025-07-29		26.10000026.100026.03000026.0500+0.231%5,729+0.921%
2025-07-28		25.98000025.990025.96450025.9900-0.038%4,267+1.154%
2025-07-25		25.96000026.010025.96000026.0000+0.104%3,102+1.115%
2025-07-24		25.95000025.980025.95000025.9729-0.121%1,385+1.221%
2025-07-23		26.00440026.004426.00440026.0044+0.010%98+1.098%
2025-07-22		26.12000026.120026.00000026.0018+0.139%832+1.108%
2025-07-21		25.99000025.990025.96570025.9657+0.180%573+1.249%
2025-07-18		25.93000025.930025.91910025.9191+0.170%172+1.431%
2025-07-17		25.87000025.879825.86000025.8750+0.002%1,719+1.603%
2025-07-16		25.84000025.874525.84000025.8745+0.206%606+1.605%
2025-07-15		25.89000025.890025.81730025.8214-0.219%2,549+1.814%
2025-07-14		25.87000025.880025.86000025.8780+0.050%1,665+1.592%
2025-07-11		25.87000025.875025.86500025.8650-0.174%1,713+1.643%
2025-07-10		25.89000025.910025.89000025.9100-0.017%1,543+1.466%
2025-07-09		25.88000025.914425.88000025.9144+0.224%315+1.449%
2025-07-08		25.87000025.890025.85660025.8566-0.110%3,967+1.676%
2025-07-07		25.93000025.930025.88000025.8850-0.289%2,157+1.564%
2025-07-03		25.95000025.960025.94000025.9600-0.015%3,540+1.271%
2025-07-02		25.92000025.990025.92000025.9638+0.072%5,774+1.256%
2025-07-01		25.93660025.945025.93660025.9450-0.573%122+1.329%
2025-06-30		26.08000026.100026.00000026.0944+0.324%12,716+0.749%
2025-06-27		26.02000026.040026.01000026.0100-0.096%1,950+1.076%
2025-06-26		26.01000026.035026.01000026.0350+0.243%4,733+0.979%
2025-06-25		25.94000025.972025.94000025.9720+0.040%470+1.224%
2025-06-24		25.90000025.961625.90000025.9616+0.218%467+1.265%
2025-06-23		25.86000025.910025.86000025.9050+0.271%1,490+1.486%
2025-06-20		25.78000025.840025.78000025.8350+0.180%4,208+1.761%
2025-06-18		25.81670025.816725.78870025.7887+0.073%254+1.943%
2025-06-17		25.76000025.770025.76000025.7700+0.091%4,156+2.017%
2025-06-16		25.76000025.774825.74660025.7466+0.006%577+2.110%
2025-06-13		25.78000025.780025.74000025.7450-0.233%2,259+2.117%
2025-06-12		25.79000025.805025.79000025.8050+0.175%6,151+1.879%
2025-06-11		25.76000025.780025.75000025.7600+0.253%1,443+2.057%
2025-06-10		25.70000025.705025.67000025.6950+0.097%5,886+2.315%
2025-06-09		25.65000025.680025.65000025.6700-0.019%3,357+2.415%
2025-06-06		25.66000025.675025.66000025.6750-0.117%6,721+2.395%
2025-06-05		25.74000025.740025.70500025.7050-0.136%3,761+2.275%
2025-06-04		25.71000025.750025.71000025.7400+0.337%3,043+2.136%
2025-06-03		25.65000025.653625.65000025.6535+0.111%1,501+2.481%
2025-06-02		25.63080025.630825.61000025.6250-0.658%2,026+2.595%
2025-05-30		25.77000025.794725.77000025.7947+0.135%1,516+1.920%
2025-05-29		25.76000025.760025.75000025.7600+0.194%4,907+2.057%
2025-05-28		25.68990025.710025.68990025.7100-0.019%1,068+2.256%
2025-05-27		25.70000025.720025.69000025.7150+0.528%1,956+2.236%
2025-05-23		25.58000025.610025.58000025.5800-0.039%7,757+2.775%
2025-05-22		25.57000025.600025.56000025.5901+0.146%7,391+2.735%
2025-05-21		25.63000025.630025.55000025.5528-0.445%2,712+2.885%
2025-05-20		25.64000025.667125.64000025.6671-0.070%752+2.426%
2025-05-19		25.61000025.685025.61000025.6850+0.058%2,665+2.355%
2025-05-16		25.72000025.720025.67000025.6701+0.052%3,587+2.414%
2025-05-15		25.60000025.656725.59000025.6567+0.330%7,998+2.468%
2025-05-14		25.61700025.617025.57000025.5723-0.183%3,700+2.806%
2025-05-13		25.61820025.620025.61500025.6193+0.205%796+2.618%
2025-05-12		25.57000025.580025.56700025.5670+0.106%2,238+2.827%
2025-05-09		25.58000025.580025.54000025.5400+0.020%1,167+2.936%
2025-05-08		25.56500025.565025.53500025.5350-0.117%1,626+2.956%
2025-05-07		25.56000025.570025.56000025.5650+0.120%1,548+2.836%
2025-05-06		25.51000025.534425.48500025.5344+0.081%2,064+2.959%
2025-05-05		25.49000025.520025.48990025.5138-0.083%1,266+3.042%
2025-05-02		25.55000025.550025.53000025.5350-0.065%5,170+2.956%
2025-05-01		25.62000025.680025.55160025.5516-0.732%20,548+2.889%
2025-04-30		25.72000025.740025.70000025.7400-0.052%4,947+2.136%
2025-04-29		25.73000025.753425.72000025.7534+0.266%679+2.083%
2025-04-28		25.67000025.690025.67000025.68500.000%5,183+2.355%
2025-04-25		25.63500025.685025.63500025.6850+0.254%616+2.355%
2025-04-24		25.55000025.710025.55000025.6200+0.648%14,797+2.615%
2025-04-23		25.55000025.550025.45500025.4550+0.316%702+3.280%
2025-04-22		25.38000025.390025.36000025.3747+0.256%4,048+3.607%
2025-04-21		25.36000025.370025.31000025.3100-0.315%3,802+3.872%
2025-04-17		25.42000025.450025.39000025.3900+0.079%7,360+3.544%
2025-04-16		25.35000025.380025.33000025.3700+0.277%14,502+3.626%
2025-04-15		25.33180025.331825.30000025.3000+0.239%28,991+3.913%
2025-04-14		25.25000025.260025.19000025.2398+0.427%15,928+4.160%
2025-04-11		25.12000025.180025.04000025.1325-0.381%13,370+4.605%
2025-04-10		25.34000025.340025.19600025.2287-0.577%21,715+4.206%
2025-04-09		25.02000025.375025.02000025.3750+0.678%13,794+3.606%
2025-04-08		25.37000025.400025.20420025.2042-0.578%3,680+4.308%
2025-04-07		25.52000025.520025.35070025.3507-0.780%14,494+3.705%
2025-04-04		25.71000025.710025.53000025.5500-0.892%49,653+2.896%
2025-04-03		25.82000025.820025.78000025.7800-0.116%8,037+1.978%
2025-04-02		25.82910025.829125.79000025.8100+0.058%4,163+1.859%
2025-04-01		25.83000025.830025.79500025.7950-0.438%409+1.919%
2025-03-31		25.88358125.908525.87000025.9085+0.080%1,228+1.472%
2025-03-28		25.94000025.940025.87000025.8879+0.224%5,254+1.553%
2025-03-27		25.84000025.840025.82500025.8300-0.039%1,179+1.780%
2025-03-26		25.87990025.879925.84000025.8401-0.268%2,752+1.741%
2025-03-25		25.89080025.913425.89000025.9096-0.040%1,105+1.468%
2025-03-24		25.89920025.920025.89000025.9200+0.004%5,819+1.427%
2025-03-21		25.92000025.949525.91000025.9189-0.024%4,094+1.431%
2025-03-20		25.95000025.950025.91000025.9250+0.019%26,286+1.408%
2025-03-19		25.85000025.920025.83000025.9200+0.310%2,018+1.427%
2025-03-18		25.83000025.860025.83000025.8400-0.019%3,877+1.741%
2025-03-17		25.83000025.869025.82100025.8450+0.077%3,323+1.721%
2025-03-14		25.81000025.825025.81000025.8250+0.058%909+1.800%
2025-03-13		25.77020025.819225.77020025.8100-0.097%2,995+1.859%
2025-03-12		25.86000025.860025.83500025.8350-0.135%886+1.761%
2025-03-11		25.97000025.970025.87000025.8700-0.337%9,999+1.623%
2025-03-10		25.98000025.980025.95760025.9576+0.049%1,440+1.280%
2025-03-07		25.98000025.990025.92000025.9450+0.116%1,254+1.329%
2025-03-06		25.94000025.940025.91500025.9150-0.228%3,423+1.447%
2025-03-05		26.01000026.010025.97000025.9743-0.195%5,662+1.215%
2025-03-04		26.04990026.049926.02000026.0250-0.153%2,559+1.018%
2025-03-03		26.02000026.070026.02000026.0650-0.477%1,985+0.863%
2025-02-28		26.14000026.190026.14000026.1900+0.441%3,097+0.381%
2025-02-27		26.09000026.093226.07500026.0750-0.191%2,683+0.824%
2025-02-26		26.09000026.125026.09000026.1250+0.211%1,166+0.631%
2025-02-25		26.05000026.070026.04990026.0700+0.327%1,730+0.843%
2025-02-24		25.95500025.990025.95500025.9850+0.173%3,076+1.173%
2025-02-21		25.94000025.940025.94000025.9400+0.058%577+1.349%
2025-02-20		25.91450025.930025.91450025.9250+0.116%691+1.408%
2025-02-19		25.88500025.905025.87000025.8950+0.077%2,989+1.525%
2025-02-18		25.90000025.900025.87350025.8752-0.212%2,622+1.603%
2025-02-14		25.94380025.943825.93000025.9301+0.213%853+1.388%
2025-02-13		25.85000025.880025.85000025.8750+0.388%1,132+1.603%
2025-02-12		25.75840025.776525.74670025.7750-0.329%2,304+1.998%
2025-02-11		25.76500025.870025.76500025.8600+0.310%9,954+1.662%
2025-02-10		25.81000025.810025.78000025.7800+0.019%3,209+1.978%
2025-02-07		25.80020025.800225.77500025.7750-0.348%1,061+1.998%
2025-02-06		25.85000025.865025.84640025.8650+0.056%1,014+1.643%
2025-02-05		25.85090025.850925.85040025.8504+0.312%1,218+1.700%
2025-02-04		25.71000025.770025.71000025.7700+0.194%4,979+2.017%
2025-02-03		25.72480025.724825.72000025.7200-0.548%303+2.216%
2025-01-31		25.92500025.925025.85000025.8617-0.129%4,616+1.656%
2025-01-30		25.90000025.915025.89410025.8950+0.155%2,729+1.525%
2025-01-29		25.86030025.865725.82410025.8550-0.102%3,420+1.682%
2025-01-28		25.87000025.881325.87000025.8813+0.002%3,159+1.579%
2025-01-27		25.85000025.900025.85000025.8809+0.255%1,572+1.580%
2025-01-24		25.79080025.829225.79080025.8150+0.155%1,180+1.840%
2025-01-23		25.77010025.775025.77010025.7750-0.058%1,283+1.998%
2025-01-22		25.82000025.820025.79000025.7900-0.097%2,344+1.938%
2025-01-21		25.80000025.815125.80000025.8151+0.194%3,713+1.839%
2025-01-17		25.75500025.772425.75350025.7650+0.117%7,452+2.037%
2025-01-16		25.66500025.749925.66500025.7350+0.234%6,456+2.156%
2025-01-15		25.66000025.680025.62000025.6750+0.529%14,381+2.395%
2025-01-14		25.52000025.540025.49920025.5400+0.098%9,611+2.936%
2025-01-13		25.51000025.519125.49000025.5150-0.137%100,028+3.037%
2025-01-10		25.57000025.589125.54000025.5500-0.386%15,116+2.896%
2025-01-08		25.62000025.648925.62000025.6489+0.074%8,144+2.499%
2025-01-07		25.68000025.680025.63000025.6300-0.446%134,520+2.575%
2025-01-06		25.73500025.765025.73500025.7448-0.020%5,528+2.117%
2025-01-03		25.74400025.920025.74400025.7500+0.019%23,082+2.097%
2025-01-02		25.76000025.760025.68760025.7450+0.148%6,365+2.117%
2024-12-31		25.73000025.730025.69000025.7070-0.032%9,177+2.267%
2024-12-30		25.70090025.730025.70090025.7152+0.196%40,334+2.235%
2024-12-27		25.68000025.680025.65000025.6650-0.080%1,493+2.435%
2024-12-26		25.68550025.685525.68550025.6855+0.041%125+2.353%
2024-12-24		25.64000025.675025.63710025.6750+0.084%1,084+2.395%
2024-12-23		25.65000025.660325.65000025.6534-0.278%1,153+2.481%
2024-12-20		25.72000025.780025.72000025.7250+0.234%5,925+2.196%
2024-12-19		25.70000025.700025.66500025.6650-0.639%3,534+2.435%
2024-12-18		25.99750026.000025.83000025.8300-0.654%3,990+1.780%
2024-12-17		26.00000026.000025.99000026.0000-0.115%1,965+1.115%
2024-12-16		26.00000026.030025.99000026.0300+0.154%6,402+0.998%
2024-12-13		26.02000026.020025.99000025.9900-0.230%2,737+1.154%
2024-12-12		26.08090026.085526.04500026.0500-0.211%3,557+0.921%
2024-12-11		26.15000026.169926.10500026.1050-0.039%10,915+0.708%
2024-12-10		26.11000026.115126.10000026.1151-0.114%2,230+0.669%
2024-12-09		26.17000026.170026.14500026.1450-0.210%303+0.554%
2024-12-06		26.20000026.220026.18920026.2000+0.244%3,330+0.343%
2024-12-05		26.10170026.148326.10170026.1363+0.005%4,556+0.588%
2024-12-04		26.07000026.135026.07000026.1350+0.134%5,706+0.593%
2024-12-03		26.13000026.130026.09170026.1000+0.269%5,183+0.728%
2024-12-02		25.90000026.070025.90000026.0300-0.699%337,014+0.998%
2024-11-29		26.20500026.213226.20500026.2132+0.292%4,289+0.293%
2024-11-27		26.11900026.160026.11900026.1370+0.199%216+0.585%
2024-11-26		26.06900026.085026.06900026.0850-0.115%250+0.786%
2024-11-25		26.11000026.120026.10000026.1150+0.522%4,492+0.670%
2024-11-22		26.00000026.000025.97000025.9793+0.017%20,348+1.196%
2024-11-21		25.98000025.995025.97500025.9750+0.042%1,791+1.212%
2024-11-20		25.96000025.965025.95000025.9640-0.042%3,853+1.255%
2024-11-19		25.97080025.995025.97000025.9750+0.096%1,986+1.212%
2024-11-18		25.92000025.950025.90000025.9500+0.119%930+1.310%
2024-11-15		25.90500025.919225.90500025.9192-0.157%280+1.430%
2024-11-14		25.92000025.960025.89000025.9600+0.257%16,275+1.271%
2024-11-13		25.96000025.962825.89340025.8934-0.026%4,231+1.531%
2024-11-12		25.96800025.968025.90000025.9001-0.346%3,781+1.505%
2024-11-11		25.83430025.990125.83430025.9901-0.133%2,493+1.154%
2024-11-08		26.00000026.024825.97480026.0248+0.344%19,451+1.019%
2024-11-07		25.90000025.935725.89000025.9357+0.466%2,667+1.366%
2024-11-06		25.80830025.815425.79000025.8154-0.244%1,164+1.838%
2024-11-05		25.82000025.878625.82000025.8786+0.107%280+1.589%
2024-11-04		25.86990025.870025.84360025.8510+0.256%1,088+1.698%
2024-11-01		25.96090025.979025.77000025.7850-1.047%38,262+1.958%
2024-10-31		26.06910026.069126.05770026.0577-0.146%307+0.891%
2024-10-30		26.12000026.130026.09040026.0957+0.003%3,758+0.744%
2024-10-29		26.07000026.100026.07000026.0950-0.076%4,105+0.747%
2024-10-28		26.08470026.130026.08000026.1148-0.001%8,532+0.671%
2024-10-25		26.14000026.160026.10000026.1150+0.024%55,065+0.670%
2024-10-24		26.10000026.120026.10000026.1088+0.145%4,065+0.694%
2024-10-23		26.08000026.090026.05000026.0711-0.187%17,244+0.839%
2024-10-22		26.11900026.120026.09600026.1200-0.077%16,845+0.650%
2024-10-21		26.19000026.190026.14000026.1400-0.389%15,797+0.573%
2024-10-18		26.26500026.270026.24200026.2420+0.008%18,778+0.183%
2024-10-17		26.26000026.260026.23000026.2400-0.228%5,821+0.190%
2024-10-16		26.29000026.310026.29000026.2999+0.174%6,816-0.038%
2024-10-15		26.25000026.269826.25000026.2542+0.188%645+0.136%
2024-10-14		26.17100026.205026.17100026.2050-0.038%250+0.324%
2024-10-11		26.20000026.215026.19540026.2150+0.044%1,513+0.286%
2024-10-10		26.18000026.203626.18000026.2036+0.058%1,352+0.329%
2024-10-09		26.17000026.190026.17000026.1883+0.012%1,188+0.388%
2024-10-08		26.18090026.188226.17430026.1852+0.038%2,452+0.400%
2024-10-07		26.20000026.200026.17520026.1752-0.247%322+0.438%
2024-10-04		26.25090026.259126.22000026.2400-0.304%3,114+0.190%
2024-10-03		26.33000026.330026.31990026.3199-0.171%274-0.114%
2024-10-02		26.34500026.365026.34500026.3650-0.023%205-0.285%
2024-10-01		26.39000026.390226.37100026.3710-0.412%910-0.308%
2024-09-30		26.50000026.505826.47500026.4800+0.038%1,043-0.718%
2024-09-27		26.46000026.500026.46000026.4700+0.019%17,490-0.680%
2024-09-26		26.46000026.465026.43000026.4650-0.005%706-0.662%
2024-09-25		26.48000026.480026.46630026.4663-0.202%32,828-0.667%
2024-09-24		26.48000026.520026.48000026.5200+0.057%31,582-0.868%
2024-09-23		26.46000026.510026.46000026.5050-0.013%8,085-0.812%
2024-09-20		26.47000026.520026.47000026.5084-0.040%3,613-0.824%
2024-09-19		26.49000026.535026.49000026.5191+0.224%9,162-0.864%
2024-09-18		26.45000026.520026.45000026.4599-0.170%2,375-0.642%
2024-09-17		26.51000026.510026.50010026.5050+0.057%5,847-0.812%
2024-09-16		26.46000026.498026.44950026.4900+0.057%1,256-0.755%
2024-09-13		26.43000026.485026.42460026.4750+0.280%156,437-0.699%
2024-09-12		26.38350026.410026.37000026.4010-0.031%3,758-0.421%
2024-09-11		26.37000026.409126.37000026.4091-0.155%1,020-0.451%
2024-09-10		26.37030026.470026.37030026.4500+0.265%22,493-0.605%
2024-09-09		26.31450026.380026.31450026.3800+0.190%9,224-0.342%
2024-09-06		26.40000026.420026.32000026.33000.000%49,126-0.152%
2024-09-05		26.30000026.340026.25000026.3300+0.057%179,452-0.152%
2024-09-04		26.22000026.390026.22000026.3150+0.556%260,296-0.095%
2024-09-03		26.17980026.180026.16000026.1694-0.497%2,854+0.460%
2024-08-30		26.32790026.327926.27330026.3000-0.064%5,432-0.038%
2024-08-29		26.29000026.330026.29000026.3168+0.026%3,247-0.102%
2024-08-28		26.32000026.320826.31000026.3100-0.038%618-0.076%
2024-08-27		26.32000026.320026.32000026.3200+0.010%5-0.114%
2024-08-26		26.32000026.320026.31730026.3173-0.048%394-0.104%
2024-08-23		26.27000026.330026.27000026.3300+0.381%313-0.152%
2024-08-22		26.24780026.247826.22000026.2301-0.201%494+0.228%
2024-08-21		26.28300026.283026.28300026.2830+0.088%1,014+0.026%
2024-08-20		26.23000026.270026.23000026.2600+0.267%18,474+0.114%
2024-08-19		26.15950026.190126.15950026.1901+0.115%619+0.381%
2024-08-16		26.15810026.160026.15810026.1600+0.155%414+0.497%
2024-08-15		26.09990026.119426.09000026.1194-0.135%56,395+0.653%
2024-08-14		26.12000026.154726.12000026.1547+0.177%557+0.517%
2024-08-13		26.08500026.108526.08500026.1085+0.360%3,466+0.695%
2024-08-12		25.98000026.014925.98000026.0149+0.055%6,675+1.057%
2024-08-09		26.01000026.010026.00000026.0007+0.126%2,517+1.112%
2024-08-08		25.96000025.968025.96000025.9680+0.125%3,099+1.240%
2024-08-07		25.98200025.982025.93570025.9357-0.109%143+1.366%
2024-08-06		26.00000026.000025.96390025.9639-0.420%1,063+1.256%
2024-08-05		26.11000026.110026.04000026.0733-0.217%1,876+0.831%
2024-08-02		26.09000026.130026.08000026.1300+0.499%482+0.612%
2024-08-01		26.01000026.020025.99100026.0002-0.294%343+1.114%
2024-07-31		26.04000026.076925.97000026.0769+0.386%2,493+0.817%
2024-07-30		25.98160025.985625.96000025.9766+0.121%554+1.206%
2024-07-29		25.97000025.970025.93000025.9451+0.058%4,440+1.329%
2024-07-26		25.94000025.950825.93000025.9300+0.191%3,821+1.388%
2024-07-25		25.90500025.905025.88050025.8805+0.070%424+1.582%
2024-07-24		25.93000025.930025.85000025.8625-0.260%3,965+1.653%
2024-07-23		25.91600025.930025.91600025.9300+0.109%941+1.388%
2024-07-22		25.92000025.920025.87500025.9018+0.065%2,488+1.498%
2024-07-19		25.88500025.885025.88500025.8850-0.135%1+1.564%
2024-07-18		25.96000025.960025.92000025.9200-0.265%3,242+1.427%
2024-07-17		25.93000026.000025.93000025.9890+0.028%10,192+1.158%
2024-07-16		25.93000025.981625.93000025.9816+0.374%1,170+1.187%
2024-07-15		25.91000025.910025.87000025.8849-0.155%16,721+1.565%
2024-07-12		25.88990025.960025.88990025.9250+0.201%5,061+1.408%
2024-07-11		25.87000025.873025.85000025.8730+0.420%6,642+1.611%
2024-07-10		25.73020025.764925.73020025.7649+0.116%4,861+2.038%
2024-07-09		25.71000025.750025.71000025.7350-0.078%679+2.156%
2024-07-08		25.75000025.760025.74000025.7550-0.058%1,342+2.077%
2024-07-05		25.71000025.780025.70530025.7700+0.381%8,540+2.017%
2024-07-03		25.61000025.690025.59000025.6723+0.453%6,750+2.406%
2024-07-02		25.54000025.556525.53000025.5565+0.202%8,518+2.870%
2024-07-01		25.56000025.560025.50000025.5051-0.860%2,524+3.077%
2024-06-28		25.80000025.810025.72640025.7264-0.246%3,449+2.190%
2024-06-27		25.77520025.789925.77520025.7899+0.171%163+1.939%
2024-06-26		25.74590025.745925.74590025.7459-0.364%0+2.113%
2024-06-25		25.80000025.840025.80000025.8400+0.077%1,346+1.741%
2024-06-24		25.79500025.830025.79500025.8201+0.090%502+1.820%
2024-06-21		25.77000025.797025.77000025.7970-0.028%181+1.911%
2024-06-20		25.75000025.804125.75000025.8041-0.081%1,080+1.883%
2024-06-18		25.78500025.825025.76000025.8250+0.136%3,561+1.800%
2024-06-17		25.79000025.800025.73000025.7900-0.155%29,656+1.938%
2024-06-14		25.83000025.840025.81000025.8300-0.059%16,031+1.780%
2024-06-13		25.77000025.845225.77000025.8452+0.292%1,498+1.721%
2024-06-12		25.81820025.820025.77000025.7700+0.352%2,768+2.017%
2024-06-11		25.65000025.679725.60000025.6797+0.174%61,454+2.376%
2024-06-10		25.61000025.640025.61000025.6350-0.020%8,037+2.555%
2024-06-07		25.65000025.650025.64000025.6400-0.543%210+2.535%
2024-06-06		25.73000025.780025.73000025.7800-0.078%4,346+1.978%
2024-06-05		25.74000025.800025.71000025.8000+0.370%3,749+1.899%
2024-06-04		25.68130025.705025.68130025.7050+0.273%2,458+2.275%
2024-06-03		25.63100025.635025.63100025.6350-0.320%1,103+2.555%
2024-05-31		25.68500025.717425.68500025.7174+0.282%1,054+2.226%
2024-05-30		25.63420025.645225.63420025.6452+0.216%20,712+2.514%
2024-05-29		25.60630025.640025.59000025.5900-0.389%23,397+2.735%
2024-05-28		25.79000025.790025.67500025.6900-0.169%10,588+2.335%
2024-05-24		25.73000025.740025.72970025.7334+0.110%6,919+2.163%
2024-05-23		25.70510025.705125.70510025.7051-0.310%517,502+2.275%
2024-05-22		25.79000025.830025.77000025.7850-0.020%527,132+1.958%
2024-05-21		25.79020025.790225.79020025.7902+0.117%0+1.938%
2024-05-20		25.77000025.770025.76000025.7600-0.059%229+2.057%
2024-05-17		25.79000025.790025.77510025.7751-0.116%755+1.997%
2024-05-16		25.80500025.805025.80500025.8050-0.063%7,500+1.879%
2024-05-15		25.82000025.821325.82000025.8213+0.433%363+1.815%
2024-05-14		25.67000025.730025.67000025.7100+0.195%3,760+2.256%
2024-05-13		25.69950025.699525.66000025.6600+0.039%278+2.455%
2024-05-10		25.65000025.650025.65000025.6500-0.195%3,079+2.495%
2024-05-09		25.69640025.718325.68000025.7000+0.120%2,667+2.295%
2024-05-08		25.66910025.669125.66910025.6691-0.081%211+2.418%
2024-05-07		25.69900025.719025.69000025.6900-0.039%1,965+2.335%
2024-05-06		25.66630025.700025.66000025.7000+0.214%3,699+2.295%
2024-05-03		25.63160025.665025.57000025.6452+0.451%13,612+2.514%


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 - 2025 ChartExchange LLC