Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

OBND
State Street Loomis Sayles Opportunistic Bond ETF
stock BATS ETF

At Close
Aug 14, 2026
25.51USD-0.117%(-0.03)141
25.31Bid   25.59Ask   0.28Spread
Pre-market
0.00USD-100.000%(-25.54)0
After-hours
Aug 17, 2026 4:10:30 PM EDT
25.46USD-0.255%(-0.07)3
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
2026-08-14		25.53000025.53000025.50500025.5050-0.117%1,1830.000%
2026-08-13		25.54000025.62000025.51000025.5350+0.334%12,015-0.117%
2026-08-12		25.46000025.46000025.44500025.4499+0.177%3,026+0.217%
2026-08-11		25.43000025.43000025.40500025.4050+0.079%555+0.394%
2026-08-10		25.41000025.42000025.38500025.3850-0.236%1,483+0.473%
2026-08-07		25.45500025.46000025.44000025.4450+0.118%3,661+0.236%
2026-08-06		25.42000025.43500025.41500025.4150-0.039%8,152+0.354%
2026-08-05		25.42200025.43000025.40600025.4250-0.003%5,043+0.315%
2026-08-04		25.41000025.43000025.40500025.4257+0.353%2,828+0.312%
2026-08-03		25.32500025.34000025.32500025.3362-0.232%1,309+0.666%
2026-07-31		25.39010025.39500025.38000025.3950-0.114%7,921+0.433%
2026-07-30		25.39000025.42390025.39000025.4239+0.351%1,721+0.319%
2026-07-29		25.43000025.43000025.33510025.3351-0.236%3,896+0.671%
2026-07-28		25.41000025.42000025.39500025.3950+0.080%3,478+0.433%
2026-07-27		25.37480025.37480025.37480025.3748+0.058%50+0.513%
2026-07-24		25.37000025.39000025.35500025.3601+0.015%10,361+0.571%
2026-07-23		25.37000025.37000025.32000025.3562-0.310%3,687+0.587%
2026-07-22		25.46000025.46000025.43500025.4350-0.157%5,585+0.275%
2026-07-21		25.53000025.53010025.47000025.4750-0.313%51,723+0.118%
2026-07-20		25.57000025.57000025.55000025.5550-0.195%3,810-0.196%
2026-07-17		25.61000025.62010025.59500025.6050-0.021%2,812-0.391%
2026-07-16		25.60000025.61030025.59500025.6103-0.096%2,276-0.411%
2026-07-15		25.60500025.63990025.60500025.6350+0.235%9,875-0.507%
2026-07-14		25.59500025.59980025.57500025.5750+0.206%2,378-0.274%
2026-07-13		25.57000025.57500025.52250025.5225-0.323%8,789-0.069%
2026-07-10		25.62000025.63000025.60510025.6051-0.117%3,002-0.391%
2026-07-09		25.61010025.64000025.61010025.6350+0.195%5,404-0.507%
2026-07-08		25.57000025.59000025.57000025.5850-0.195%2,274-0.313%
2026-07-07		25.66000025.66000025.62000025.6350-0.195%4,424-0.507%
2026-07-06		25.68000025.69000025.67500025.6850+0.078%16,869-0.701%
2026-07-02		25.69000025.69990025.65000025.6650+0.078%3,845-0.623%
2026-07-01		25.64000025.66000025.64000025.6450-0.659%3,242-0.546%
2026-06-30		25.87000025.87000025.81500025.8150-0.155%19,248-1.201%
2026-06-29		25.83000025.85510025.83000025.8551+0.181%6,009-1.354%
2026-06-26		25.82000025.83000025.80000025.8084-0.045%2,374-1.176%
2026-06-25		25.83000025.85000025.82000025.8200+0.175%2,879-1.220%
2026-06-24		25.80000025.81570025.77500025.7750+0.117%2,143-1.048%
2026-06-23		25.72000025.77000025.72000025.7448-0.001%9,580-0.931%
2026-06-22		25.77000025.77000025.74500025.7450-0.194%2,692-0.932%
2026-06-18		25.81000025.82000025.79500025.7950+0.331%6,934-1.124%
2026-06-17		25.80000025.81000025.70000025.7100-0.405%2,851-0.797%
2026-06-16		25.80000025.82000025.80000025.8145+0.153%4,426-1.199%
2026-06-15		25.82000025.82000025.77080025.7750+0.155%4,067-1.048%
2026-06-12		25.71000025.75000025.71000025.7350-0.039%2,690-0.894%
2026-06-11		25.63000025.74500025.62000025.7450+0.586%1,577-0.932%
2026-06-10		25.63000025.65500025.59500025.5950-0.195%3,615-0.352%
2026-06-09		25.66000025.66000025.62000025.6450+0.059%3,035-0.546%
2026-06-08		25.64000025.64000025.63000025.6300+0.098%2,348-0.488%
2026-06-05		25.65000025.65000025.60500025.6050-0.524%3,589-0.391%
2026-06-04		25.72000025.75000025.72000025.7400+0.136%4,547-0.913%
2026-06-03		25.70500025.73000025.70000025.7050-0.233%9,425-0.778%
2026-06-02		25.77000025.77000025.75010025.7650+0.109%1,831-1.009%
2026-06-01		25.70000025.73690025.70000025.7369-0.579%1,524-0.901%
2026-05-29		25.88000025.90500025.88000025.8869+0.046%3,324-1.475%
2026-05-28		25.83000025.87500025.83000025.8750+0.194%10,567-1.430%
2026-05-27		25.82000025.83000025.82000025.8250+0.078%7,675-1.239%
2026-05-26		25.80000025.80500025.79000025.8050+0.243%4,622-1.163%
2026-05-22		25.77000025.77000025.73000025.7425+0.087%7,068-0.923%
2026-05-21		25.64350025.72000025.64350025.7200+0.050%5,173-0.836%
2026-05-20		25.63000025.71500025.63000025.7071+0.379%8,207-0.786%
2026-05-19		25.61000025.61000025.58000025.6100-0.247%1,593-0.410%
2026-05-18		25.69000025.70000025.66000025.6735-0.064%3,304-0.656%
2026-05-15		25.71000025.71000025.68000025.6900-0.561%2,222-0.720%
2026-05-14		25.84000025.86000025.83500025.8350+0.039%40,774-1.277%
2026-05-13		25.76000025.84000025.76000025.8250+0.019%7,178-1.239%
2026-05-12		25.82000025.82000025.78000025.8200-0.270%1,943-1.220%
2026-05-11		25.96000025.96000025.87500025.8900-0.019%9,538-1.487%
2026-05-08		25.91000025.91000025.88990025.8950+0.193%10,232-1.506%
2026-05-07		25.92080025.92080025.84500025.8450-0.270%1,243-1.316%
2026-05-06		25.89000025.91500025.88500025.9150+0.368%5,876-1.582%
2026-05-05		25.82900025.84990025.81000025.8200+0.291%4,108-1.220%
2026-05-04		25.80000025.80000025.74500025.7450-0.271%1,929-0.932%
2026-05-01		25.83000025.83000025.79000025.8150-0.354%2,765-1.201%
2026-04-30		25.87000025.91010025.87000025.9066+0.266%1,151-1.550%
2026-04-29		25.88000025.88000025.83500025.8379-0.245%7,505-1.288%
2026-04-28		25.89700025.90130025.88000025.9013-0.131%4,935-1.530%
2026-04-27		25.94000025.94000025.92500025.9352-0.134%1,175-1.659%
2026-04-24		25.91500025.97000025.91500025.9700+0.244%4,068-1.791%
2026-04-23		25.95000025.95500025.87000025.9067-0.205%4,611-1.551%
2026-04-22		25.96000025.97500025.94000025.9600+0.290%12,725-1.753%
2026-04-21		25.94000025.94000025.88500025.8850-0.193%1,568-1.468%
2026-04-20		25.98000025.98000025.93500025.9350-0.250%4,552-1.658%
2026-04-17		25.98000026.02000025.98000026.0000+0.464%10,307-1.904%
2026-04-16		25.92000025.92000025.87000025.8800-0.019%17,397-1.449%
2026-04-15		25.87000025.90000025.86100025.8850-0.019%10,438-1.468%
2026-04-14		25.82000025.90000025.82000025.8900+0.329%22,215-1.487%
2026-04-13		25.69000025.80500025.69000025.8050+0.311%18,395-1.163%
2026-04-10		25.76000025.76000025.72000025.7250-0.078%22,560-0.855%
2026-04-09		25.69000025.78000025.66010025.7452+0.137%31,333-0.933%
2026-04-08		25.78500025.78500025.70010025.7100+0.557%6,808-0.797%
2026-04-07		25.54000025.56760025.47000025.5676+0.128%1,517-0.245%
2026-04-06		25.53000025.56000025.53000025.5350+0.039%7,690-0.117%
2026-04-02		25.51000025.55000025.51000025.5250+0.098%3,303-0.078%
2026-04-01		25.48000025.64000025.48000025.5000-0.444%14,677+0.020%
2026-03-31		25.52000025.61380025.50230025.6138+0.799%1,498-0.425%
2026-03-30		25.41990025.45990025.40000025.4107+0.259%4,057+0.371%
2026-03-27		25.35000025.36000025.34000025.3450-0.236%4,978+0.631%
2026-03-26		25.49000025.49500025.40500025.4050-0.727%2,131+0.394%
2026-03-25		25.60000025.61500025.58500025.5911+0.279%4,468-0.336%
2026-03-24		25.50220025.54010025.50000025.5200-0.332%3,061-0.059%
2026-03-23		25.55020025.64000025.55020025.6050+0.583%3,611-0.391%
2026-03-20		25.59000025.59000025.44000025.4566-0.787%4,631+0.190%
2026-03-19		25.53500025.65850025.53500025.6585+0.092%4,911-0.598%
2026-03-18		25.67000025.68540025.63500025.6350-0.259%951-0.507%
2026-03-17		25.70500025.70510025.68990025.7015+0.259%3,321-0.765%
2026-03-16		25.67000025.67000025.63500025.6350+0.392%5,245-0.507%
2026-03-13		25.64000025.64000025.53500025.5350-0.254%7,482-0.117%
2026-03-12		25.66500025.66500025.59990025.5999-0.409%6,091-0.371%
2026-03-11		25.84000025.84000025.45000025.7050-0.349%15,897-0.778%
2026-03-10		25.80500025.89000025.79500025.7950-0.152%3,730-1.124%
2026-03-09		25.73000025.83420025.72970025.8342+0.193%9,006-1.274%
2026-03-06		25.80000025.90000025.78000025.7844-0.273%18,459-1.084%
2026-03-05		25.85000025.86000025.82990025.8550-0.174%7,687-1.354%
2026-03-04		25.92000025.92500025.90000025.9000+0.077%20,776-1.525%
2026-03-03		25.89000025.95566125.88000025.8800-0.519%82,005-1.449%
2026-03-02		25.97000026.01500025.96030026.0150-0.727%8,219-1.960%
2026-02-27		26.23500026.25000026.20560026.2056-0.074%14,075-2.673%
2026-02-26		26.22000026.22570026.21000026.2251+0.039%3,993-2.746%
2026-02-25		26.20000026.21500026.19640026.2150+0.115%3,274-2.708%
2026-02-24		26.20000026.21000026.18000026.1850-0.115%6,987-2.597%
2026-02-23		26.21000026.23000026.21000026.2152-0.037%1,488-2.709%
2026-02-20		26.22000026.22500026.20000026.22500.000%3,110-2.745%
2026-02-19		26.21000026.22950026.19110026.2250+0.038%6,114-2.745%
2026-02-18		26.22700026.24500026.20500026.2150-0.017%3,900-2.708%
2026-02-17		26.22000026.38000026.19000026.2194-0.001%21,142-2.725%
2026-02-13		26.20010026.22000026.20000026.2196+0.151%3,476-2.725%
2026-02-12		26.15000026.18000026.15000026.1800+0.249%1,161-2.578%
2026-02-11		26.13000026.13000026.11000026.1150-0.057%1,405-2.336%
2026-02-10		26.14000026.15000026.13000026.1300+0.134%3,360-2.392%
2026-02-09		26.09000026.10000026.09000026.0950+0.077%5,164-2.261%
2026-02-06		26.07000026.07500026.05500026.0750+0.154%2,096-2.186%
2026-02-05		26.01000026.04000025.99970026.0350+0.227%4,280-2.036%
2026-02-04		26.01000026.01000025.97610025.9761-0.207%1,323-1.814%
2026-02-03		26.05000026.05000025.99000026.0300-0.115%21,369-2.017%
2026-02-02		26.05000026.06920026.04000026.0600-0.496%4,154-2.130%
2026-01-30		26.29000026.29000026.15000026.1900-0.127%17,978-2.616%
2026-01-29		26.20000026.22320026.16840026.2232+0.050%3,011-2.739%
2026-01-28		26.25000026.25000026.19350026.2100+0.019%9,094-2.690%
2026-01-27		26.30000026.30000026.20500026.20500.000%18,429-2.671%
2026-01-26		26.21000026.21000026.20500026.2050+0.072%3,034-2.671%
2026-01-23		26.20000026.21890026.17000026.1861-0.053%3,750-2.601%
2026-01-22		26.17920026.22000026.17920026.2000+0.096%21,349-2.653%
2026-01-21		26.14000026.17500026.13000026.1750+0.249%47,137-2.560%
2026-01-20		26.18000026.18000026.09000026.1100-0.324%14,903-2.317%
2026-01-16		26.22000026.22000026.18500026.1950-0.038%2,320-2.634%
2026-01-15		26.24000026.24000026.20000026.2050-0.039%9,457-2.671%
2026-01-14		26.20000026.22140026.19010026.2152+0.077%11,693-2.709%
2026-01-13		26.28000026.28000026.17500026.1950+0.153%14,287-2.634%
2026-01-12		26.15000026.16000026.14000026.1550-0.006%6,510-2.485%
2026-01-09		26.12000026.16000026.12000026.1567+0.102%16,201-2.492%
2026-01-08		26.10000026.13000026.10000026.1300-0.019%14,114-2.392%
2026-01-07		26.13750026.15000026.13000026.1350+0.038%5,112-2.411%
2026-01-06		26.10500026.12500026.10500026.1250+0.096%579-2.373%
2026-01-05		26.09020026.11000026.09020026.1000+0.150%2,241-2.280%
2026-01-02		26.07000026.07000026.06100026.0610+0.088%2,042-2.133%
2025-12-31		26.07500026.08500026.03800026.0380-0.257%1,574-2.047%
2025-12-30		26.09600026.11000026.08400026.1050+0.019%11,565-2.298%
2025-12-29		26.08000026.10000026.07000026.1000+0.058%1,950-2.280%
2025-12-26		26.08900026.09000026.08500026.0850+0.019%868-2.224%
2025-12-24		26.07000026.08000026.04500026.0800+0.115%11,048-2.205%
2025-12-23		26.00000026.05000026.00000026.0500+0.096%5,339-2.092%
2025-12-22		26.03000026.03000026.02000026.0250-0.038%12,240-1.998%
2025-12-19		26.04000026.04830026.02700026.0350-0.096%6,967-2.036%
2025-12-18		26.06500026.07000026.02000026.0600-0.211%29,500-2.130%
2025-12-17		26.26000026.26000026.11500026.1150-0.115%15,291-2.336%
2025-12-16		26.16000026.16000026.13500026.1450-0.038%6,559-2.448%
2025-12-15		26.16500026.16500026.14500026.1550+0.115%12,912-2.485%
2025-12-12		26.23000026.23000026.12500026.1250-0.343%14,118-2.373%
2025-12-11		26.29000026.29000026.21000026.2150+0.115%16,874-2.708%
2025-12-10		26.13000026.22990026.08500026.1850+0.287%34,281-2.597%
2025-12-09		26.17070026.17070026.00000026.1100-0.135%23,498-2.317%
2025-12-08		26.18000026.18000026.13660026.1452-0.115%11,083-2.449%
2025-12-05		26.21000026.21000026.17000026.1752-0.037%10,020-2.560%
2025-12-04		26.20000026.20000026.16020026.1850-0.076%18,709-2.597%
2025-12-03		26.19000026.20500026.17420026.2050+0.190%2,761-2.671%
2025-12-02		26.15500026.16000026.15000026.1552+0.020%7,769-2.486%
2025-12-01		26.14000026.15000026.08200026.1500-0.759%14,337-2.467%
2025-11-28		26.35000026.35010026.33830026.3500+0.038%1,781-3.207%
2025-11-26		26.32000026.34000026.32000026.3400+0.171%4,547-3.170%
2025-11-25		26.25000026.30170026.25000026.2950+0.229%4,188-3.004%
2025-11-24		26.22000026.24000026.21500026.2350+0.172%5,648-2.783%
2025-11-21		26.16000026.19000026.14570026.1900+0.287%4,011-2.616%
2025-11-20		26.20000026.20000026.11500026.1150-0.153%5,172-2.336%
2025-11-19		26.18000026.20000026.15500026.1550-0.038%3,408-2.485%
2025-11-18		26.14000026.16500026.14000026.1650+0.115%3,468-2.522%
2025-11-17		26.18000026.18000026.13450026.1350-0.091%4,876-2.411%
2025-11-14		26.15700026.19000026.15700026.1588-0.112%8,112-2.499%
2025-11-13		26.20000026.20000026.18000026.1880-0.255%5,305-2.608%
2025-11-12		26.25160026.27000026.25000026.2550-0.164%3,910-2.857%
2025-11-11		26.26000026.30000026.26000026.2980+0.259%4,432-3.015%
2025-11-10		26.22000026.23000026.22000026.2300+0.095%875-2.764%
2025-11-07		26.15550026.21990026.15550026.2050+0.038%8,002-2.671%
2025-11-06		26.18000026.20000026.17000026.1950+0.218%2,513-2.634%
2025-11-05		26.16000026.16000026.13000026.1380-0.122%3,610-2.422%
2025-11-04		26.11000026.18000026.11000026.1700+0.172%26,859-2.541%
2025-11-03		26.14000026.14000026.12000026.1250-0.594%4,019-2.373%
2025-10-31		26.33000026.33000026.28110026.2811-0.034%4,652-2.953%
2025-10-30		26.30000026.30000026.29000026.2900-0.217%575-2.986%
2025-10-29		26.43000026.44000026.34730026.3473-0.313%12,559-3.197%
2025-10-28		26.42000026.43000026.40000026.4300+0.076%5,547-3.500%
2025-10-27		26.35000026.48000026.33420026.4100+0.399%6,868-3.427%
2025-10-24		26.28000026.31000026.28000026.3050+0.057%12,375-3.041%
2025-10-23		26.28900026.31000026.28420026.2899-0.152%9,387-2.986%
2025-10-22		26.31000026.33000026.29000026.3300+0.076%21,178-3.133%
2025-10-21		26.31190026.34890026.30000026.3100+0.038%10,049-3.060%
2025-10-20		26.29000026.31000026.28675626.3000+0.197%4,523-3.023%
2025-10-17		26.25110026.26000026.24000026.2484-0.082%2,133-2.832%
2025-10-16		26.23000026.27000026.23000026.2700+0.243%32,895-2.912%
2025-10-15		26.23000026.23900026.18000026.2063+0.157%14,472-2.676%
2025-10-14		26.09050026.18000026.09000026.1651+0.192%11,392-2.523%
2025-10-13		26.06000026.11500026.06000026.1150+0.212%607-2.336%
2025-10-10		26.10000026.10000026.05980026.0598-0.078%6,284-2.129%
2025-10-09		26.09350026.13000026.08000026.0801-0.210%13,216-2.205%
2025-10-08		26.19000026.19000026.13020026.1350-0.134%9,084-2.411%
2025-10-07		26.17000026.19000026.16990026.1700-0.031%7,624-2.541%
2025-10-06		26.16000026.25000026.15970026.1780-0.048%10,628-2.571%
2025-10-03		26.21000026.21000026.18000026.1907-0.074%5,029-2.618%
2025-10-02		26.17440026.21000026.17000026.2100+0.076%3,136-2.690%
2025-10-01		26.17010026.19000026.15000026.1900-0.342%2,106-2.616%
2025-09-30		26.28800026.29000026.27000026.2800+0.057%8,980-2.949%
2025-09-29		26.27000026.27000026.26000026.2650+0.191%1,300-2.894%
2025-09-26		26.21380026.21500026.21380026.2150+0.038%906-2.708%
2025-09-25		26.19000026.21350026.19000026.2050-0.285%11,830-2.671%
2025-09-24		26.29000026.29000026.28000026.2800-0.285%5,023-2.949%
2025-09-23		26.33500026.35500026.33000026.3550+0.141%3,692-3.225%
2025-09-22		26.32500026.32500026.31000026.3180-0.140%6,838-3.089%
2025-09-19		26.33650026.35480026.33000026.3548-0.059%6,111-3.224%
2025-09-18		26.35000026.39000026.35000026.3703-0.018%19,149-3.281%
2025-09-17		26.42000026.47000026.36000026.3750-0.222%3,818-3.299%
2025-09-16		26.43000026.44000026.42000026.4338-0.023%23,288-3.514%
2025-09-15		26.42000026.44000026.42000026.4400+0.227%14,401-3.536%
2025-09-12		26.38000026.38000026.35010026.3800-0.095%661-3.317%
2025-09-11		26.41000026.41500026.39540026.4050+0.190%10,995-3.408%
2025-09-10		26.35000026.38000026.34500026.3550+0.198%2,960-3.225%
2025-09-09		26.33000026.40000026.29350026.3030-0.178%8,701-3.034%
2025-09-08		26.34000026.35000026.32350026.3500+0.114%4,324-3.207%
2025-09-05		26.33000026.34000026.31000026.3200+0.401%10,329-3.097%
2025-09-04		26.17000026.22000026.16500026.2150+0.287%8,149-2.708%
2025-09-03		26.09000026.15000026.09000026.1400+0.269%17,501-2.429%
2025-09-02		26.03000026.07000026.03000026.0700-0.668%5,456-2.167%
2025-08-29		26.24420026.25990026.24420026.2453-0.037%1,569-2.821%
2025-08-28		26.23020026.25500026.23020026.2550+0.057%2,221-2.857%
2025-08-27		26.20970026.24000026.20970026.2400+0.095%4,950-2.801%
2025-08-26		26.17000026.22000026.16570026.2150+0.191%12,908-2.708%
2025-08-25		26.14000026.17000026.14000026.1650-0.248%6,754-2.522%
2025-08-22		26.17000026.23000026.15000026.2300+0.800%12,157-2.764%
2025-08-21		26.00500026.02170026.00000026.0217-0.250%1,861-1.986%
2025-08-20		26.07000026.12000026.06500026.0870+0.054%11,212-2.231%
2025-08-19		26.08000026.08000026.07000026.0730+0.023%5,587-2.178%
2025-08-18		26.07000026.07000026.04500026.0670-0.009%6,898-2.156%
2025-08-15		26.09000026.09000026.06930026.0693-0.060%2,373-2.165%
2025-08-14		26.11000026.11000026.07500026.0850-0.171%2,909-2.224%
2025-08-13		26.12000026.12970026.12000026.1297+0.287%809-2.391%
2025-08-12		26.03000026.05500026.01000026.0550+0.069%1,565-2.111%
2025-08-11		26.03010026.05000026.03000026.0370+0.027%11,132-2.043%
2025-08-08		26.04000026.05800026.02500026.0300-0.058%5,495-2.017%
2025-08-07		26.04070026.04500026.04070026.0450-0.036%1,065-2.073%
2025-08-06		26.03000026.05450026.02500026.0545+0.036%2,620-2.109%
2025-08-05		26.03000026.05000026.01930026.0450+0.077%6,533-2.073%
2025-08-04		26.00000026.03000025.99350026.0250+0.173%2,001-1.998%
2025-08-01		25.95000025.98000025.82000025.9800-0.093%15,087-1.828%
2025-07-31		26.03820026.04020026.00000026.0043+0.003%3,529-1.920%
2025-07-30		26.01000026.03000025.99000026.0034-0.179%2,009-1.917%
2025-07-29		26.10000026.10000026.03000026.0500+0.231%5,729-2.092%
2025-07-28		25.98000025.99000025.96450025.9900-0.038%4,267-1.866%
2025-07-25		25.96000026.01000025.96000026.0000+0.104%3,102-1.904%
2025-07-24		25.95000025.98000025.95000025.9729-0.121%1,385-1.801%
2025-07-23		26.00440026.00440026.00440026.0044+0.010%98-1.920%
2025-07-22		26.12000026.12000026.00000026.0018+0.139%832-1.911%
2025-07-21		25.99000025.99000025.96570025.9657+0.180%573-1.774%
2025-07-18		25.93000025.93000025.91910025.9191+0.170%172-1.598%
2025-07-17		25.87000025.87980025.86000025.8750+0.002%1,719-1.430%
2025-07-16		25.84000025.87450025.84000025.8745+0.206%606-1.428%
2025-07-15		25.89000025.89000025.81730025.8214-0.219%2,549-1.225%
2025-07-14		25.87000025.88000025.86000025.8780+0.050%1,665-1.441%
2025-07-11		25.87000025.87500025.86500025.8650-0.174%1,713-1.392%
2025-07-10		25.89000025.91000025.89000025.9100-0.017%1,543-1.563%
2025-07-09		25.88000025.91440025.88000025.9144+0.224%315-1.580%
2025-07-08		25.87000025.89000025.85660025.8566-0.110%3,967-1.360%
2025-07-07		25.93000025.93000025.88000025.8850-0.289%2,157-1.468%
2025-07-03		25.95000025.96000025.94000025.9600-0.015%3,540-1.753%
2025-07-02		25.92000025.99000025.92000025.9638+0.072%5,774-1.767%
2025-07-01		25.93660025.94500025.93660025.9450-0.573%122-1.696%
2025-06-30		26.08000026.10000026.00000026.0944+0.324%12,716-2.259%
2025-06-27		26.02000026.04000026.01000026.0100-0.096%1,950-1.942%
2025-06-26		26.01000026.03500026.01000026.0350+0.243%4,733-2.036%
2025-06-25		25.94000025.97200025.94000025.9720+0.040%470-1.798%
2025-06-24		25.90000025.96160025.90000025.9616+0.218%467-1.759%
2025-06-23		25.86000025.91000025.86000025.9050+0.271%1,490-1.544%
2025-06-20		25.78000025.84000025.78000025.8350+0.180%4,208-1.277%
2025-06-18		25.81670025.81670025.78870025.7887+0.073%254-1.100%
2025-06-17		25.76000025.77000025.76000025.7700+0.091%4,156-1.028%
2025-06-16		25.76000025.77480025.74660025.7466+0.006%577-0.938%
2025-06-13		25.78000025.78000025.74000025.7450-0.233%2,259-0.932%
2025-06-12		25.79000025.80500025.79000025.8050+0.175%6,151-1.163%
2025-06-11		25.76000025.78000025.75000025.7600+0.253%1,443-0.990%
2025-06-10		25.70000025.70500025.67000025.6950+0.097%5,886-0.739%
2025-06-09		25.65000025.68000025.65000025.6700-0.019%3,357-0.643%
2025-06-06		25.66000025.67500025.66000025.6750-0.117%6,721-0.662%
2025-06-05		25.74000025.74000025.70500025.7050-0.136%3,761-0.778%
2025-06-04		25.71000025.75000025.71000025.7400+0.337%3,043-0.913%
2025-06-03		25.65000025.65360025.65000025.6535+0.111%1,501-0.579%
2025-06-02		25.63080025.63080025.61000025.6250-0.658%2,026-0.468%
2025-05-30		25.77000025.79470025.77000025.7947+0.135%1,516-1.123%
2025-05-29		25.76000025.76000025.75000025.7600+0.194%4,907-0.990%
2025-05-28		25.68990025.71000025.68990025.7100-0.019%1,068-0.797%
2025-05-27		25.70000025.72000025.69000025.7150+0.528%1,956-0.817%
2025-05-23		25.58000025.61000025.58000025.5800-0.039%7,757-0.293%
2025-05-22		25.57000025.60000025.56000025.5901+0.146%7,391-0.333%
2025-05-21		25.63000025.63000025.55000025.5528-0.445%2,712-0.187%
2025-05-20		25.64000025.66710025.64000025.6671-0.070%752-0.632%
2025-05-19		25.61000025.68500025.61000025.6850+0.058%2,665-0.701%
2025-05-16		25.72000025.72000025.67000025.6701+0.052%3,587-0.643%
2025-05-15		25.60000025.65670025.59000025.6567+0.330%7,998-0.591%
2025-05-14		25.61700025.61700025.57000025.5723-0.183%3,700-0.263%
2025-05-13		25.61820025.62000025.61500025.6193+0.205%796-0.446%
2025-05-12		25.57000025.58000025.56700025.5670+0.106%2,238-0.243%
2025-05-09		25.58000025.58000025.54000025.5400+0.020%1,167-0.137%
2025-05-08		25.56500025.56500025.53500025.5350-0.117%1,626-0.117%
2025-05-07		25.56000025.57000025.56000025.5650+0.120%1,548-0.235%
2025-05-06		25.51000025.53440025.48500025.5344+0.081%2,064-0.115%
2025-05-05		25.49000025.52000025.48990025.5138-0.083%1,266-0.034%
2025-05-02		25.55000025.55000025.53000025.5350-0.065%5,170-0.117%
2025-05-01		25.62000025.68000025.55160025.5516-0.732%20,548-0.182%
2025-04-30		25.72000025.74000025.70000025.7400-0.052%4,947-0.913%
2025-04-29		25.73000025.75340025.72000025.7534+0.266%679-0.965%
2025-04-28		25.67000025.69000025.67000025.68500.000%5,183-0.701%
2025-04-25		25.63500025.68500025.63500025.6850+0.254%616-0.701%
2025-04-24		25.55000025.71000025.55000025.6200+0.648%14,797-0.449%
2025-04-23		25.55000025.55000025.45500025.4550+0.316%702+0.196%
2025-04-22		25.38000025.39000025.36000025.3747+0.256%4,048+0.514%
2025-04-21		25.36000025.37000025.31000025.3100-0.315%3,802+0.770%
2025-04-17		25.42000025.45000025.39000025.3900+0.079%7,360+0.453%
2025-04-16		25.35000025.38000025.33000025.3700+0.277%14,502+0.532%
2025-04-15		25.33180025.33180025.30000025.3000+0.239%28,991+0.810%
2025-04-14		25.25000025.26000025.19000025.2398+0.427%15,928+1.051%
2025-04-11		25.12000025.18000025.04000025.1325-0.381%13,370+1.482%
2025-04-10		25.34000025.34000025.19600025.2287-0.577%21,715+1.095%
2025-04-09		25.02000025.37500025.02000025.3750+0.678%13,794+0.512%
2025-04-08		25.37000025.40000025.20420025.2042-0.578%3,680+1.193%
2025-04-07		25.52000025.52000025.35070025.3507-0.780%14,494+0.609%
2025-04-04		25.71000025.71000025.53000025.5500-0.892%49,653-0.176%
2025-04-03		25.82000025.82000025.78000025.7800-0.116%8,037-1.067%
2025-04-02		25.82910025.82910025.79000025.8100+0.058%4,163-1.182%
2025-04-01		25.83000025.83000025.79500025.7950-0.438%409-1.124%
2025-03-31		25.88358125.90850025.87000025.9085+0.080%1,228-1.557%
2025-03-28		25.94000025.94000025.87000025.8879+0.224%5,254-1.479%
2025-03-27		25.84000025.84000025.82500025.8300-0.039%1,179-1.258%
2025-03-26		25.87990025.87990025.84000025.8401-0.268%2,752-1.297%
2025-03-25		25.89080025.91340025.89000025.9096-0.040%1,105-1.562%
2025-03-24		25.89920025.92000025.89000025.9200+0.004%5,819-1.601%
2025-03-21		25.92000025.94950025.91000025.9189-0.024%4,094-1.597%
2025-03-20		25.95000025.95000025.91000025.9250+0.019%26,286-1.620%
2025-03-19		25.85000025.92000025.83000025.9200+0.310%2,018-1.601%
2025-03-18		25.83000025.86000025.83000025.8400-0.019%3,877-1.296%
2025-03-17		25.83000025.86900025.82100025.8450+0.077%3,323-1.316%
2025-03-14		25.81000025.82500025.81000025.8250+0.058%909-1.239%
2025-03-13		25.77020025.81920025.77020025.8100-0.097%2,995-1.182%
2025-03-12		25.86000025.86000025.83500025.8350-0.135%886-1.277%
2025-03-11		25.97000025.97000025.87000025.8700-0.337%9,999-1.411%
2025-03-10		25.98000025.98000025.95760025.9576+0.049%1,440-1.744%
2025-03-07		25.98000025.99000025.92000025.9450+0.116%1,254-1.696%
2025-03-06		25.94000025.94000025.91500025.9150-0.228%3,423-1.582%
2025-03-05		26.01000026.01000025.97000025.9743-0.195%5,662-1.807%
2025-03-04		26.04990026.04990026.02000026.0250-0.153%2,559-1.998%
2025-03-03		26.02000026.07000026.02000026.0650-0.477%1,985-2.148%
2025-02-28		26.14000026.19000026.14000026.1900+0.441%3,097-2.616%
2025-02-27		26.09000026.09320026.07500026.0750-0.191%2,683-2.186%
2025-02-26		26.09000026.12500026.09000026.1250+0.211%1,166-2.373%
2025-02-25		26.05000026.07000026.04990026.0700+0.327%1,730-2.167%


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