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

OBND
State Street Loomis Sayles Opportunistic Bond ETF
stock BATS ETF

Market Open
Dec 30, 2025 3:59:30 PM EST
26.11USD0.000%(0.00)918
26.07Bid   26.10Ask   0.03Spread
Pre-market
0.00USD-100.000%(-26.11)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
(EST)		OpenHighLowCloseChangeVolume
Change
Since
2025-12-30		26.09600026.110026.08400026.1050+0.019%11,5650.000%
2025-12-29		26.08000026.100026.07000026.1000+0.058%1,950+0.019%
2025-12-26		26.08900026.090026.08500026.0850+0.019%868+0.077%
2025-12-24		26.07000026.080026.04500026.0800+0.115%11,048+0.096%
2025-12-23		26.00000026.050026.00000026.0500+0.096%5,339+0.211%
2025-12-22		26.03000026.030026.02000026.0250-0.038%12,240+0.307%
2025-12-19		26.04000026.048326.02700026.0350-0.096%6,967+0.269%
2025-12-18		26.06500026.070026.02000026.0600-0.211%29,500+0.173%
2025-12-17		26.26000026.260026.11500026.1150-0.115%15,291-0.038%
2025-12-16		26.16000026.160026.13500026.1450-0.038%6,559-0.153%
2025-12-15		26.16500026.165026.14500026.1550+0.115%12,912-0.191%
2025-12-12		26.23000026.230026.12500026.1250-0.343%14,118-0.077%
2025-12-11		26.29000026.290026.21000026.2150+0.115%16,874-0.420%
2025-12-10		26.13000026.229926.08500026.1850+0.287%34,281-0.306%
2025-12-09		26.17070026.170726.00000026.1100-0.135%23,498-0.019%
2025-12-08		26.18000026.180026.13660026.1452-0.115%11,083-0.154%
2025-12-05		26.21000026.210026.17000026.1752-0.037%10,020-0.268%
2025-12-04		26.20000026.200026.16020026.1850-0.076%18,709-0.306%
2025-12-03		26.19000026.205026.17420026.2050+0.190%2,761-0.382%
2025-12-02		26.15500026.160026.15000026.1552+0.020%7,769-0.192%
2025-12-01		26.14000026.150026.08200026.1500-0.759%14,337-0.172%
2025-11-28		26.35000026.350126.33830026.3500+0.038%1,781-0.930%
2025-11-26		26.32000026.340026.32000026.3400+0.171%4,547-0.892%
2025-11-25		26.25000026.301726.25000026.2950+0.229%4,188-0.723%
2025-11-24		26.22000026.240026.21500026.2350+0.172%5,648-0.496%
2025-11-21		26.16000026.190026.14570026.1900+0.287%4,011-0.325%
2025-11-20		26.20000026.200026.11500026.1150-0.153%5,172-0.038%
2025-11-19		26.18000026.200026.15500026.1550-0.038%3,408-0.191%
2025-11-18		26.14000026.165026.14000026.1650+0.115%3,468-0.229%
2025-11-17		26.18000026.180026.13450026.1350-0.091%4,876-0.115%
2025-11-14		26.15700026.190026.15700026.1588-0.112%8,112-0.206%
2025-11-13		26.20000026.200026.18000026.1880-0.255%5,305-0.317%
2025-11-12		26.25160026.270026.25000026.2550-0.164%3,910-0.571%
2025-11-11		26.26000026.300026.26000026.2980+0.259%4,432-0.734%
2025-11-10		26.22000026.230026.22000026.2300+0.095%875-0.477%
2025-11-07		26.15550026.219926.15550026.2050+0.038%8,002-0.382%
2025-11-06		26.18000026.200026.17000026.1950+0.218%2,513-0.344%
2025-11-05		26.16000026.160026.13000026.1380-0.122%3,610-0.126%
2025-11-04		26.11000026.180026.11000026.1700+0.172%26,859-0.248%
2025-11-03		26.14000026.140026.12000026.1250-0.594%4,019-0.077%
2025-10-31		26.33000026.330026.28110026.2811-0.034%4,652-0.670%
2025-10-30		26.30000026.300026.29000026.2900-0.217%575-0.704%
2025-10-29		26.43000026.440026.34730026.3473-0.313%12,559-0.920%
2025-10-28		26.42000026.430026.40000026.4300+0.076%5,547-1.230%
2025-10-27		26.35000026.480026.33420026.4100+0.399%6,868-1.155%
2025-10-24		26.28000026.310026.28000026.3050+0.057%12,375-0.760%
2025-10-23		26.28900026.310026.28420026.2899-0.152%9,387-0.703%
2025-10-22		26.31000026.330026.29000026.3300+0.076%21,178-0.855%
2025-10-21		26.31190026.348926.30000026.3100+0.038%10,049-0.779%
2025-10-20		26.29000026.310026.28675626.3000+0.197%4,523-0.741%
2025-10-17		26.25110026.260026.24000026.2484-0.082%2,133-0.546%
2025-10-16		26.23000026.270026.23000026.2700+0.243%32,895-0.628%
2025-10-15		26.23000026.239026.18000026.2063+0.157%14,472-0.387%
2025-10-14		26.09050026.180026.09000026.1651+0.192%11,392-0.230%
2025-10-13		26.06000026.115026.06000026.1150+0.212%607-0.038%
2025-10-10		26.10000026.100026.05980026.0598-0.078%6,284+0.173%
2025-10-09		26.09350026.130026.08000026.0801-0.210%13,216+0.095%
2025-10-08		26.19000026.190026.13020026.1350-0.134%9,084-0.115%
2025-10-07		26.17000026.190026.16990026.1700-0.031%7,624-0.248%
2025-10-06		26.16000026.250026.15970026.1780-0.048%10,628-0.279%
2025-10-03		26.21000026.210026.18000026.1907-0.074%5,029-0.327%
2025-10-02		26.17440026.210026.17000026.2100+0.076%3,136-0.401%
2025-10-01		26.17010026.190026.15000026.1900-0.342%2,106-0.325%
2025-09-30		26.28800026.290026.27000026.2800+0.057%8,980-0.666%
2025-09-29		26.27000026.270026.26000026.2650+0.191%1,300-0.609%
2025-09-26		26.21380026.215026.21380026.2150+0.038%906-0.420%
2025-09-25		26.19000026.213526.19000026.2050-0.285%11,830-0.382%
2025-09-24		26.29000026.290026.28000026.2800-0.285%5,023-0.666%
2025-09-23		26.33500026.355026.33000026.3550+0.141%3,692-0.949%
2025-09-22		26.32500026.325026.31000026.3180-0.140%6,838-0.809%
2025-09-19		26.33650026.354826.33000026.3548-0.059%6,111-0.948%
2025-09-18		26.35000026.390026.35000026.3703-0.018%19,149-1.006%
2025-09-17		26.42000026.470026.36000026.3750-0.222%3,818-1.024%
2025-09-16		26.43000026.440026.42000026.4338-0.023%23,288-1.244%
2025-09-15		26.42000026.440026.42000026.4400+0.227%14,401-1.267%
2025-09-12		26.38000026.380026.35010026.3800-0.095%661-1.042%
2025-09-11		26.41000026.415026.39540026.4050+0.190%10,995-1.136%
2025-09-10		26.35000026.380026.34500026.3550+0.198%2,960-0.949%
2025-09-09		26.33000026.400026.29350026.3030-0.178%8,701-0.753%
2025-09-08		26.34000026.350026.32350026.3500+0.114%4,324-0.930%
2025-09-05		26.33000026.340026.31000026.3200+0.401%10,329-0.817%
2025-09-04		26.17000026.220026.16500026.2150+0.287%8,149-0.420%
2025-09-03		26.09000026.150026.09000026.1400+0.269%17,501-0.134%
2025-09-02		26.03000026.070026.03000026.0700-0.668%5,456+0.134%
2025-08-29		26.24420026.259926.24420026.2453-0.037%1,569-0.535%
2025-08-28		26.23020026.255026.23020026.2550+0.057%2,221-0.571%
2025-08-27		26.20970026.240026.20970026.2400+0.095%4,950-0.514%
2025-08-26		26.17000026.220026.16570026.2150+0.191%12,908-0.420%
2025-08-25		26.14000026.170026.14000026.1650-0.248%6,754-0.229%
2025-08-22		26.17000026.230026.15000026.2300+0.800%12,157-0.477%
2025-08-21		26.00500026.021726.00000026.0217-0.250%1,861+0.320%
2025-08-20		26.07000026.120026.06500026.0870+0.054%11,212+0.069%
2025-08-19		26.08000026.080026.07000026.0730+0.023%5,587+0.123%
2025-08-18		26.07000026.070026.04500026.0670-0.009%6,898+0.146%
2025-08-15		26.09000026.090026.06930026.0693-0.060%2,373+0.137%
2025-08-14		26.11000026.110026.07500026.0850-0.171%2,909+0.077%
2025-08-13		26.12000026.129726.12000026.1297+0.287%809-0.095%
2025-08-12		26.03000026.055026.01000026.0550+0.069%1,565+0.192%
2025-08-11		26.03010026.050026.03000026.0370+0.027%11,132+0.261%
2025-08-08		26.04000026.058026.02500026.0300-0.058%5,495+0.288%
2025-08-07		26.04070026.045026.04070026.0450-0.036%1,065+0.230%
2025-08-06		26.03000026.054526.02500026.0545+0.036%2,620+0.194%
2025-08-05		26.03000026.050026.01930026.0450+0.077%6,533+0.230%
2025-08-04		26.00000026.030025.99350026.0250+0.173%2,001+0.307%
2025-08-01		25.95000025.980025.82000025.9800-0.093%15,087+0.481%
2025-07-31		26.03820026.040226.00000026.0043+0.003%3,529+0.387%
2025-07-30		26.01000026.030025.99000026.0034-0.179%2,009+0.391%
2025-07-29		26.10000026.100026.03000026.0500+0.231%5,729+0.211%
2025-07-28		25.98000025.990025.96450025.9900-0.038%4,267+0.442%
2025-07-25		25.96000026.010025.96000026.0000+0.104%3,102+0.404%
2025-07-24		25.95000025.980025.95000025.9729-0.121%1,385+0.509%
2025-07-23		26.00440026.004426.00440026.0044+0.010%98+0.387%
2025-07-22		26.12000026.120026.00000026.0018+0.139%832+0.397%
2025-07-21		25.99000025.990025.96570025.9657+0.180%573+0.536%
2025-07-18		25.93000025.930025.91910025.9191+0.170%172+0.717%
2025-07-17		25.87000025.879825.86000025.8750+0.002%1,719+0.889%
2025-07-16		25.84000025.874525.84000025.8745+0.206%606+0.891%
2025-07-15		25.89000025.890025.81730025.8214-0.219%2,549+1.098%
2025-07-14		25.87000025.880025.86000025.8780+0.050%1,665+0.877%
2025-07-11		25.87000025.875025.86500025.8650-0.174%1,713+0.928%
2025-07-10		25.89000025.910025.89000025.9100-0.017%1,543+0.753%
2025-07-09		25.88000025.914425.88000025.9144+0.224%315+0.735%
2025-07-08		25.87000025.890025.85660025.8566-0.110%3,967+0.961%
2025-07-07		25.93000025.930025.88000025.8850-0.289%2,157+0.850%
2025-07-03		25.95000025.960025.94000025.9600-0.015%3,540+0.559%
2025-07-02		25.92000025.990025.92000025.9638+0.072%5,774+0.544%
2025-07-01		25.93660025.945025.93660025.9450-0.573%122+0.617%
2025-06-30		26.08000026.100026.00000026.0944+0.324%12,716+0.041%
2025-06-27		26.02000026.040026.01000026.0100-0.096%1,950+0.365%
2025-06-26		26.01000026.035026.01000026.0350+0.243%4,733+0.269%
2025-06-25		25.94000025.972025.94000025.9720+0.040%470+0.512%
2025-06-24		25.90000025.961625.90000025.9616+0.218%467+0.552%
2025-06-23		25.86000025.910025.86000025.9050+0.271%1,490+0.772%
2025-06-20		25.78000025.840025.78000025.8350+0.180%4,208+1.045%
2025-06-18		25.81670025.816725.78870025.7887+0.073%254+1.227%
2025-06-17		25.76000025.770025.76000025.7700+0.091%4,156+1.300%
2025-06-16		25.76000025.774825.74660025.7466+0.006%577+1.392%
2025-06-13		25.78000025.780025.74000025.7450-0.233%2,259+1.398%
2025-06-12		25.79000025.805025.79000025.8050+0.175%6,151+1.163%
2025-06-11		25.76000025.780025.75000025.7600+0.253%1,443+1.339%
2025-06-10		25.70000025.705025.67000025.6950+0.097%5,886+1.596%
2025-06-09		25.65000025.680025.65000025.6700-0.019%3,357+1.695%
2025-06-06		25.66000025.675025.66000025.6750-0.117%6,721+1.675%
2025-06-05		25.74000025.740025.70500025.7050-0.136%3,761+1.556%
2025-06-04		25.71000025.750025.71000025.7400+0.337%3,043+1.418%
2025-06-03		25.65000025.653625.65000025.6535+0.111%1,501+1.760%
2025-06-02		25.63080025.630825.61000025.6250-0.658%2,026+1.873%
2025-05-30		25.77000025.794725.77000025.7947+0.135%1,516+1.203%
2025-05-29		25.76000025.760025.75000025.7600+0.194%4,907+1.339%
2025-05-28		25.68990025.710025.68990025.7100-0.019%1,068+1.536%
2025-05-27		25.70000025.720025.69000025.7150+0.528%1,956+1.517%
2025-05-23		25.58000025.610025.58000025.5800-0.039%7,757+2.052%
2025-05-22		25.57000025.600025.56000025.5901+0.146%7,391+2.012%
2025-05-21		25.63000025.630025.55000025.5528-0.445%2,712+2.161%
2025-05-20		25.64000025.667125.64000025.6671-0.070%752+1.706%
2025-05-19		25.61000025.685025.61000025.6850+0.058%2,665+1.635%
2025-05-16		25.72000025.720025.67000025.6701+0.052%3,587+1.694%
2025-05-15		25.60000025.656725.59000025.6567+0.330%7,998+1.747%
2025-05-14		25.61700025.617025.57000025.5723-0.183%3,700+2.083%
2025-05-13		25.61820025.620025.61500025.6193+0.205%796+1.896%
2025-05-12		25.57000025.580025.56700025.5670+0.106%2,238+2.104%
2025-05-09		25.58000025.580025.54000025.5400+0.020%1,167+2.212%
2025-05-08		25.56500025.565025.53500025.5350-0.117%1,626+2.232%
2025-05-07		25.56000025.570025.56000025.5650+0.120%1,548+2.112%
2025-05-06		25.51000025.534425.48500025.5344+0.081%2,064+2.235%
2025-05-05		25.49000025.520025.48990025.5138-0.083%1,266+2.317%
2025-05-02		25.55000025.550025.53000025.5350-0.065%5,170+2.232%
2025-05-01		25.62000025.680025.55160025.5516-0.732%20,548+2.166%
2025-04-30		25.72000025.740025.70000025.7400-0.052%4,947+1.418%
2025-04-29		25.73000025.753425.72000025.7534+0.266%679+1.365%
2025-04-28		25.67000025.690025.67000025.68500.000%5,183+1.635%
2025-04-25		25.63500025.685025.63500025.6850+0.254%616+1.635%
2025-04-24		25.55000025.710025.55000025.6200+0.648%14,797+1.893%
2025-04-23		25.55000025.550025.45500025.4550+0.316%702+2.554%
2025-04-22		25.38000025.390025.36000025.3747+0.256%4,048+2.878%
2025-04-21		25.36000025.370025.31000025.3100-0.315%3,802+3.141%
2025-04-17		25.42000025.450025.39000025.3900+0.079%7,360+2.816%
2025-04-16		25.35000025.380025.33000025.3700+0.277%14,502+2.897%
2025-04-15		25.33180025.331825.30000025.3000+0.239%28,991+3.182%
2025-04-14		25.25000025.260025.19000025.2398+0.427%15,928+3.428%
2025-04-11		25.12000025.180025.04000025.1325-0.381%13,370+3.869%
2025-04-10		25.34000025.340025.19600025.2287-0.577%21,715+3.473%
2025-04-09		25.02000025.375025.02000025.3750+0.678%13,794+2.877%
2025-04-08		25.37000025.400025.20420025.2042-0.578%3,680+3.574%
2025-04-07		25.52000025.520025.35070025.3507-0.780%14,494+2.975%
2025-04-04		25.71000025.710025.53000025.5500-0.892%49,653+2.172%
2025-04-03		25.82000025.820025.78000025.7800-0.116%8,037+1.261%
2025-04-02		25.82910025.829125.79000025.8100+0.058%4,163+1.143%
2025-04-01		25.83000025.830025.79500025.7950-0.438%409+1.202%
2025-03-31		25.88358125.908525.87000025.9085+0.080%1,228+0.758%
2025-03-28		25.94000025.940025.87000025.8879+0.224%5,254+0.839%
2025-03-27		25.84000025.840025.82500025.8300-0.039%1,179+1.065%
2025-03-26		25.87990025.879925.84000025.8401-0.268%2,752+1.025%
2025-03-25		25.89080025.913425.89000025.9096-0.040%1,105+0.754%
2025-03-24		25.89920025.920025.89000025.9200+0.004%5,819+0.714%
2025-03-21		25.92000025.949525.91000025.9189-0.024%4,094+0.718%
2025-03-20		25.95000025.950025.91000025.9250+0.019%26,286+0.694%
2025-03-19		25.85000025.920025.83000025.9200+0.310%2,018+0.714%
2025-03-18		25.83000025.860025.83000025.8400-0.019%3,877+1.026%
2025-03-17		25.83000025.869025.82100025.8450+0.077%3,323+1.006%
2025-03-14		25.81000025.825025.81000025.8250+0.058%909+1.084%
2025-03-13		25.77020025.819225.77020025.8100-0.097%2,995+1.143%
2025-03-12		25.86000025.860025.83500025.8350-0.135%886+1.045%
2025-03-11		25.97000025.970025.87000025.8700-0.337%9,999+0.908%
2025-03-10		25.98000025.980025.95760025.9576+0.049%1,440+0.568%
2025-03-07		25.98000025.990025.92000025.9450+0.116%1,254+0.617%
2025-03-06		25.94000025.940025.91500025.9150-0.228%3,423+0.733%
2025-03-05		26.01000026.010025.97000025.9743-0.195%5,662+0.503%
2025-03-04		26.04990026.049926.02000026.0250-0.153%2,559+0.307%
2025-03-03		26.02000026.070026.02000026.0650-0.477%1,985+0.153%
2025-02-28		26.14000026.190026.14000026.1900+0.441%3,097-0.325%
2025-02-27		26.09000026.093226.07500026.0750-0.191%2,683+0.115%
2025-02-26		26.09000026.125026.09000026.1250+0.211%1,166-0.077%
2025-02-25		26.05000026.070026.04990026.0700+0.327%1,730+0.134%
2025-02-24		25.95500025.990025.95500025.9850+0.173%3,076+0.462%
2025-02-21		25.94000025.940025.94000025.9400+0.058%577+0.636%
2025-02-20		25.91450025.930025.91450025.9250+0.116%691+0.694%
2025-02-19		25.88500025.905025.87000025.8950+0.077%2,989+0.811%
2025-02-18		25.90000025.900025.87350025.8752-0.212%2,622+0.888%
2025-02-14		25.94380025.943825.93000025.9301+0.213%853+0.675%
2025-02-13		25.85000025.880025.85000025.8750+0.388%1,132+0.889%
2025-02-12		25.75840025.776525.74670025.7750-0.329%2,304+1.280%
2025-02-11		25.76500025.870025.76500025.8600+0.310%9,954+0.947%
2025-02-10		25.81000025.810025.78000025.7800+0.019%3,209+1.261%
2025-02-07		25.80020025.800225.77500025.7750-0.348%1,061+1.280%
2025-02-06		25.85000025.865025.84640025.8650+0.056%1,014+0.928%
2025-02-05		25.85090025.850925.85040025.8504+0.312%1,218+0.985%
2025-02-04		25.71000025.770025.71000025.7700+0.194%4,979+1.300%
2025-02-03		25.72480025.724825.72000025.7200-0.548%303+1.497%
2025-01-31		25.92500025.925025.85000025.8617-0.129%4,616+0.941%
2025-01-30		25.90000025.915025.89410025.8950+0.155%2,729+0.811%
2025-01-29		25.86030025.865725.82410025.8550-0.102%3,420+0.967%
2025-01-28		25.87000025.881325.87000025.8813+0.002%3,159+0.864%
2025-01-27		25.85000025.900025.85000025.8809+0.255%1,572+0.866%
2025-01-24		25.79080025.829225.79080025.8150+0.155%1,180+1.123%
2025-01-23		25.77010025.775025.77010025.7750-0.058%1,283+1.280%
2025-01-22		25.82000025.820025.79000025.7900-0.097%2,344+1.221%
2025-01-21		25.80000025.815125.80000025.8151+0.194%3,713+1.123%
2025-01-17		25.75500025.772425.75350025.7650+0.117%7,452+1.320%
2025-01-16		25.66500025.749925.66500025.7350+0.234%6,456+1.438%
2025-01-15		25.66000025.680025.62000025.6750+0.529%14,381+1.675%
2025-01-14		25.52000025.540025.49920025.5400+0.098%9,611+2.212%
2025-01-13		25.51000025.519125.49000025.5150-0.137%100,028+2.312%
2025-01-10		25.57000025.589125.54000025.5500-0.386%15,116+2.172%
2025-01-08		25.62000025.648925.62000025.6489+0.074%8,144+1.778%
2025-01-07		25.68000025.680025.63000025.6300-0.446%134,520+1.853%
2025-01-06		25.73500025.765025.73500025.7448-0.020%5,528+1.399%
2025-01-03		25.74400025.920025.74400025.7500+0.019%23,082+1.379%
2025-01-02		25.76000025.760025.68760025.7450+0.148%6,365+1.398%
2024-12-31		25.73000025.730025.69000025.7070-0.032%9,177+1.548%
2024-12-30		25.70090025.730025.70090025.7152+0.196%40,334+1.516%
2024-12-27		25.68000025.680025.65000025.6650-0.080%1,493+1.714%
2024-12-26		25.68550025.685525.68550025.6855+0.041%125+1.633%
2024-12-24		25.64000025.675025.63710025.6750+0.084%1,084+1.675%
2024-12-23		25.65000025.660325.65000025.6534-0.278%1,153+1.760%
2024-12-20		25.72000025.780025.72000025.7250+0.234%5,925+1.477%
2024-12-19		25.70000025.700025.66500025.6650-0.639%3,534+1.714%
2024-12-18		25.99750026.000025.83000025.8300-0.654%3,990+1.065%
2024-12-17		26.00000026.000025.99000026.0000-0.115%1,965+0.404%
2024-12-16		26.00000026.030025.99000026.0300+0.154%6,402+0.288%
2024-12-13		26.02000026.020025.99000025.9900-0.230%2,737+0.442%
2024-12-12		26.08090026.085526.04500026.0500-0.211%3,557+0.211%
2024-12-11		26.15000026.169926.10500026.1050-0.039%10,9150.000%
2024-12-10		26.11000026.115126.10000026.1151-0.114%2,230-0.039%
2024-12-09		26.17000026.170026.14500026.1450-0.210%303-0.153%
2024-12-06		26.20000026.220026.18920026.2000+0.244%3,330-0.363%
2024-12-05		26.10170026.148326.10170026.1363+0.005%4,556-0.120%
2024-12-04		26.07000026.135026.07000026.1350+0.134%5,706-0.115%
2024-12-03		26.13000026.130026.09170026.1000+0.269%5,183+0.019%
2024-12-02		25.90000026.070025.90000026.0300-0.699%337,014+0.288%
2024-11-29		26.20500026.213226.20500026.2132+0.292%4,289-0.413%
2024-11-27		26.11900026.160026.11900026.1370+0.199%216-0.122%
2024-11-26		26.06900026.085026.06900026.0850-0.115%250+0.077%
2024-11-25		26.11000026.120026.10000026.1150+0.522%4,492-0.038%
2024-11-22		26.00000026.000025.97000025.9793+0.017%20,348+0.484%
2024-11-21		25.98000025.995025.97500025.9750+0.042%1,791+0.500%
2024-11-20		25.96000025.965025.95000025.9640-0.042%3,853+0.543%
2024-11-19		25.97080025.995025.97000025.9750+0.096%1,986+0.500%
2024-11-18		25.92000025.950025.90000025.9500+0.119%930+0.597%
2024-11-15		25.90500025.919225.90500025.9192-0.157%280+0.717%
2024-11-14		25.92000025.960025.89000025.9600+0.257%16,275+0.559%
2024-11-13		25.96000025.962825.89340025.8934-0.026%4,231+0.817%
2024-11-12		25.96800025.968025.90000025.9001-0.346%3,781+0.791%
2024-11-11		25.83430025.990125.83430025.9901-0.133%2,493+0.442%
2024-11-08		26.00000026.024825.97480026.0248+0.344%19,451+0.308%
2024-11-07		25.90000025.935725.89000025.9357+0.466%2,667+0.653%
2024-11-06		25.80830025.815425.79000025.8154-0.244%1,164+1.122%
2024-11-05		25.82000025.878625.82000025.8786+0.107%280+0.875%
2024-11-04		25.86990025.870025.84360025.8510+0.256%1,088+0.983%
2024-11-01		25.96090025.979025.77000025.7850-1.047%38,262+1.241%
2024-10-31		26.06910026.069126.05770026.0577-0.146%307+0.182%
2024-10-30		26.12000026.130026.09040026.0957+0.003%3,758+0.036%
2024-10-29		26.07000026.100026.07000026.0950-0.076%4,105+0.038%
2024-10-28		26.08470026.130026.08000026.1148-0.001%8,532-0.038%
2024-10-25		26.14000026.160026.10000026.1150+0.024%55,065-0.038%
2024-10-24		26.10000026.120026.10000026.1088+0.145%4,065-0.015%
2024-10-23		26.08000026.090026.05000026.0711-0.187%17,244+0.130%
2024-10-22		26.11900026.120026.09600026.1200-0.077%16,845-0.057%
2024-10-21		26.19000026.190026.14000026.1400-0.389%15,797-0.134%
2024-10-18		26.26500026.270026.24200026.2420+0.008%18,778-0.522%
2024-10-17		26.26000026.260026.23000026.2400-0.228%5,821-0.514%
2024-10-16		26.29000026.310026.29000026.2999+0.174%6,816-0.741%
2024-10-15		26.25000026.269826.25000026.2542+0.188%645-0.568%
2024-10-14		26.17100026.205026.17100026.2050-0.038%250-0.382%
2024-10-11		26.20000026.215026.19540026.2150+0.044%1,513-0.420%
2024-10-10		26.18000026.203626.18000026.2036+0.058%1,352-0.376%
2024-10-09		26.17000026.190026.17000026.1883+0.012%1,188-0.318%
2024-10-08		26.18090026.188226.17430026.1852+0.038%2,452-0.306%
2024-10-07		26.20000026.200026.17520026.1752-0.247%322-0.268%
2024-10-04		26.25090026.259126.22000026.2400-0.304%3,114-0.514%
2024-10-03		26.33000026.330026.31990026.3199-0.171%274-0.816%
2024-10-02		26.34500026.365026.34500026.3650-0.023%205-0.986%
2024-10-01		26.39000026.390226.37100026.3710-0.412%910-1.009%
2024-09-30		26.50000026.505826.47500026.4800+0.038%1,043-1.416%
2024-09-27		26.46000026.500026.46000026.4700+0.019%17,490-1.379%
2024-09-26		26.46000026.465026.43000026.4650-0.005%706-1.360%
2024-09-25		26.48000026.480026.46630026.4663-0.202%32,828-1.365%
2024-09-24		26.48000026.520026.48000026.5200+0.057%31,582-1.565%
2024-09-23		26.46000026.510026.46000026.5050-0.013%8,085-1.509%
2024-09-20		26.47000026.520026.47000026.5084-0.040%3,613-1.522%
2024-09-19		26.49000026.535026.49000026.5191+0.224%9,162-1.562%
2024-09-18		26.45000026.520026.45000026.4599-0.170%2,375-1.341%
2024-09-17		26.51000026.510026.50010026.5050+0.057%5,847-1.509%
2024-09-16		26.46000026.498026.44950026.4900+0.057%1,256-1.453%
2024-09-13		26.43000026.485026.42460026.4750+0.280%156,437-1.398%
2024-09-12		26.38350026.410026.37000026.4010-0.031%3,758-1.121%
2024-09-11		26.37000026.409126.37000026.4091-0.155%1,020-1.151%
2024-09-10		26.37030026.470026.37030026.4500+0.265%22,493-1.304%
2024-09-09		26.31450026.380026.31450026.3800+0.190%9,224-1.042%
2024-09-06		26.40000026.420026.32000026.33000.000%49,126-0.855%
2024-09-05		26.30000026.340026.25000026.3300+0.057%179,452-0.855%
2024-09-04		26.22000026.390026.22000026.3150+0.556%260,296-0.798%
2024-09-03		26.17980026.180026.16000026.1694-0.497%2,854-0.246%
2024-08-30		26.32790026.327926.27330026.3000-0.064%5,432-0.741%
2024-08-29		26.29000026.330026.29000026.3168+0.026%3,247-0.805%
2024-08-28		26.32000026.320826.31000026.3100-0.038%618-0.779%
2024-08-27		26.32000026.320026.32000026.3200+0.010%5-0.817%
2024-08-26		26.32000026.320026.31730026.3173-0.048%394-0.807%
2024-08-23		26.27000026.330026.27000026.3300+0.381%313-0.855%
2024-08-22		26.24780026.247826.22000026.2301-0.201%494-0.477%
2024-08-21		26.28300026.283026.28300026.2830+0.088%1,014-0.677%
2024-08-20		26.23000026.270026.23000026.2600+0.267%18,474-0.590%
2024-08-19		26.15950026.190126.15950026.1901+0.115%619-0.325%
2024-08-16		26.15810026.160026.15810026.1600+0.155%414-0.210%
2024-08-15		26.09990026.119426.09000026.1194-0.135%56,395-0.055%
2024-08-14		26.12000026.154726.12000026.1547+0.177%557-0.190%
2024-08-13		26.08500026.108526.08500026.1085+0.360%3,466-0.013%
2024-08-12		25.98000026.014925.98000026.0149+0.055%6,675+0.346%
2024-08-09		26.01000026.010026.00000026.0007+0.126%2,517+0.401%
2024-08-08		25.96000025.968025.96000025.9680+0.125%3,099+0.528%
2024-08-07		25.98200025.982025.93570025.9357-0.109%143+0.653%
2024-08-06		26.00000026.000025.96390025.9639-0.420%1,063+0.543%
2024-08-05		26.11000026.110026.04000026.0733-0.217%1,876+0.122%
2024-08-02		26.09000026.130026.08000026.1300+0.499%482-0.096%
2024-08-01		26.01000026.020025.99100026.0002-0.294%343+0.403%
2024-07-31		26.04000026.076925.97000026.0769+0.386%2,493+0.108%
2024-07-30		25.98160025.985625.96000025.9766+0.121%554+0.494%
2024-07-29		25.97000025.970025.93000025.9451+0.058%4,440+0.616%
2024-07-26		25.94000025.950825.93000025.9300+0.191%3,821+0.675%
2024-07-25		25.90500025.905025.88050025.8805+0.070%424+0.867%
2024-07-24		25.93000025.930025.85000025.8625-0.260%3,965+0.938%
2024-07-23		25.91600025.930025.91600025.9300+0.109%941+0.675%
2024-07-22		25.92000025.920025.87500025.9018+0.065%2,488+0.785%
2024-07-19		25.88500025.885025.88500025.8850-0.135%1+0.850%
2024-07-18		25.96000025.960025.92000025.9200-0.265%3,242+0.714%
2024-07-17		25.93000026.000025.93000025.9890+0.028%10,192+0.446%
2024-07-16		25.93000025.981625.93000025.9816+0.374%1,170+0.475%
2024-07-15		25.91000025.910025.87000025.8849-0.155%16,721+0.850%
2024-07-12		25.88990025.960025.88990025.9250+0.201%5,061+0.694%
2024-07-11		25.87000025.873025.85000025.8730+0.420%6,642+0.897%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC