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

AFINP
American Finance Trust, Inc. 7.50% Series A Cumulative Redeemable Perpetual Preferred Stock
stock NASDAQ

Inactive
Feb 14, 2022
25.91USD-1.782%(-0.47)12,257
Pre-market
0.00USD-100.000%(-26.38)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)ShortsTrendsNewsMore
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2022-02-14		26.500026.500025.900025.9100-1.782%12,2570.000%
2022-02-11		26.280026.400026.245026.3800-0.752%6,473-1.782%
2022-02-10		26.500026.580026.411626.5800-0.075%10,479-2.521%
2022-02-09		26.500026.690026.500026.6000-0.262%5,050-2.594%
2022-02-08		26.050126.700026.050126.6700+0.113%7,298-2.850%
2022-02-07		26.490026.669926.410026.6400+0.528%18,904-2.740%
2022-02-04		26.210026.610026.210026.5000-0.488%4,900-2.226%
2022-02-03		26.700026.908826.378226.6300-1.370%4,746-2.704%
2022-02-02		27.120027.120026.822727.0000-0.662%8,121-4.037%
2022-02-01		27.050027.210026.850127.1800+0.481%17,031-4.673%
2022-01-31		26.050027.200026.050027.0500+3.284%32,018-4.214%
2022-01-28		26.080026.220026.060026.1900+0.422%8,482-1.069%
2022-01-27		26.185026.287326.080026.0800-1.175%8,264-0.652%
2022-01-26		26.680026.700026.291026.3900-0.227%8,999-1.819%
2022-01-25		26.430026.663526.100026.4500-0.339%7,866-2.042%
2022-01-24		26.740026.740026.010826.5400-1.044%28,004-2.374%
2022-01-21		26.810026.820026.427926.8200+0.224%4,501-3.393%
2022-01-20		26.690026.849226.670026.7600+0.488%5,373-3.176%
2022-01-19		26.340026.740926.340026.6300+0.719%14,566-2.704%
2022-01-18		26.540026.650026.310026.4400-1.343%8,899-2.005%
2022-01-14		26.530026.800026.530026.8000+0.828%6,009-3.321%
2022-01-13		26.370026.675026.370026.5800+0.416%6,287-2.521%
2022-01-12		26.600026.609326.370026.4700-0.526%3,647-2.116%
2022-01-11		26.640026.840026.440026.6100-1.041%42,492-2.631%
2022-01-10		26.820026.990026.601826.8900-0.407%13,736-3.644%
2022-01-07		26.810027.000026.466127.0000+0.559%11,156-4.037%
2022-01-06		26.500026.850026.300026.8500-0.279%9,810-3.501%
2022-01-05		27.030027.200026.925026.9250-0.244%5,267-3.770%
2022-01-04		27.120027.200026.910026.9908+0.151%68,536-4.004%
2022-01-03		27.050027.200026.800026.9500-0.883%20,162-3.859%
2021-12-31		26.970027.190026.910027.1900+1.191%8,356-4.708%
2021-12-30		26.570026.950026.570026.8700+0.640%15,876-3.573%
2021-12-29		26.500026.699026.355326.6990+0.941%28,175-2.955%
2021-12-28		26.390026.450026.390026.4500+0.227%5,412-2.042%
2021-12-27		26.400026.400126.356826.3900-0.038%5,570-1.819%
2021-12-23		26.370026.400026.250026.3999+0.304%6,592-1.856%
2021-12-22		26.370026.388626.250026.3200-0.003%6,689-1.558%
2021-12-21		26.200026.325026.200026.3207+0.041%7,552-1.560%
2021-12-20		26.230026.310026.150026.3100-0.190%24,660-1.520%
2021-12-17		26.140026.360026.140026.3600+0.438%37,302-1.707%
2021-12-16		26.250026.250026.158926.2450-0.209%12,694-1.276%
2021-12-15		26.200026.300026.150026.3000+0.076%25,431-1.483%
2021-12-14		26.349926.350026.140026.2800-0.133%54,294-1.408%
2021-12-13		26.310026.350026.175426.3150+0.286%19,467-1.539%
2021-12-10		26.180026.310026.070126.2400-0.014%15,675-1.258%
2021-12-09		26.150026.300026.150026.2436-0.176%12,127-1.271%
2021-12-08		26.321126.321126.150026.2900+0.420%11,307-1.445%
2021-12-07		26.200026.235026.050026.1801-0.038%19,040-1.032%
2021-12-06		26.220026.280026.100026.1900-0.418%6,664-1.069%
2021-12-03		26.244626.300026.010126.3000+0.229%9,220-1.483%
2021-12-02		26.100026.399926.100026.2400-0.417%6,484-1.258%
2021-12-01		26.210026.350026.070026.3500+0.305%13,932-1.670%
2021-11-30		26.220026.270026.050026.2700+0.613%38,236-1.370%
2021-11-29		26.060026.110025.910026.1100+0.269%40,553-0.766%
2021-11-26		26.190026.190025.910026.0400-0.913%15,847-0.499%
2021-11-24		26.350026.350026.110026.2800-0.266%37,735-1.408%
2021-11-23		26.190026.350026.100026.3500+0.190%34,069-1.670%
2021-11-22		26.860026.870026.160026.3000-4.589%226,487-1.483%
2021-11-19		27.600027.690027.500027.5650-0.343%26,796-6.004%
2021-11-18		27.540027.720027.490027.6600-0.036%37,277-6.327%
2021-11-17		27.470027.682727.350027.6700+0.072%10,559-6.361%
2021-11-16		27.630027.700027.340027.6500-0.682%24,218-6.293%
2021-11-15		27.450027.850027.170027.8400+1.421%15,499-6.932%
2021-11-12		27.480027.480027.135027.4500+0.036%14,555-5.610%
2021-11-11		27.340027.440027.010027.4400+0.707%9,399-5.576%
2021-11-10		27.000027.270026.650027.2473+0.100%14,194-4.908%
2021-11-09		27.090027.300027.090027.2200+0.443%12,929-4.813%
2021-11-08		27.138927.177726.728927.1000-0.294%11,526-4.391%
2021-11-05		26.612527.180026.612527.1800+1.798%7,200-4.673%
2021-11-04		26.570027.194126.500026.7000+0.169%9,357-2.959%
2021-11-03		26.679026.690526.617526.6550-0.094%8,249-2.795%
2021-11-02		26.599826.800026.525726.6800-0.109%7,613-2.886%
2021-11-01		26.670026.790026.520026.7091+0.147%15,750-2.992%
2021-10-29		26.490026.730026.490026.6700+0.150%23,835-2.850%
2021-10-28		26.530026.850026.480026.6300+0.113%15,673-2.704%
2021-10-27		26.520026.679926.500026.6000-0.075%4,525-2.594%
2021-10-26		26.510026.700026.340126.6200-0.224%39,219-2.667%
2021-10-25		26.530026.680026.180026.6798+0.413%15,060-2.885%
2021-10-22		26.480026.599626.480026.5700+0.189%4,580-2.484%
2021-10-21		26.500026.520026.500026.5200+0.075%8,684-2.300%
2021-10-20		26.460026.524526.400026.5000+0.154%15,633-2.226%
2021-10-19		26.470826.580026.450026.4593-0.078%4,815-2.076%
2021-10-18		26.350026.560026.350026.4800-0.339%6,265-2.153%
2021-10-15		26.490926.570026.410526.5700+0.038%17,159-2.484%
2021-10-14		26.550026.563526.500026.5600+0.038%9,493-2.447%
2021-10-13		26.430026.578526.430026.5500+0.606%19,202-2.411%
2021-10-12		26.360026.463226.360026.3900+0.114%5,659-1.819%
2021-10-11		26.450426.452526.301526.3600-0.528%3,623-1.707%
2021-10-08		26.500026.500026.390026.5000-0.113%6,407-2.226%
2021-10-07		26.500026.579926.250726.5300+0.302%18,404-2.337%
2021-10-06		26.410026.590026.257726.4500+0.341%11,326-2.042%
2021-10-05		26.420026.483226.358626.3600+0.152%33,900-1.707%
2021-10-04		26.540026.540026.220026.3200-1.644%24,372-1.558%
2021-10-01		26.701126.840026.650026.7600+0.413%19,301-3.176%
2021-09-30		26.630026.680026.320026.6500+0.113%21,949-2.777%
2021-09-29		26.285026.669926.283126.6200+1.274%7,826-2.667%
2021-09-28		26.530026.610025.510026.2850-1.444%8,530-1.427%
2021-09-27		26.590026.670026.500026.6700+0.376%13,855-2.850%
2021-09-24		26.600026.600026.560026.5700-0.285%2,590-2.484%
2021-09-23		26.680026.790026.560026.6460-0.109%14,309-2.762%
2021-09-22		26.540026.710026.540026.6750+0.395%8,693-2.868%
2021-09-21		26.560026.670026.550026.5700-0.561%12,973-2.484%
2021-09-20		26.700026.725026.500026.7199-0.113%14,884-3.031%
2021-09-17		26.800026.800026.700026.7500-0.391%18,600-3.140%
2021-09-16		26.810026.915626.750326.8550-0.684%6,167-3.519%
2021-09-15		27.050027.200926.750027.0400-0.313%12,758-4.179%
2021-09-14		27.190027.212527.012127.1250+0.076%3,990-4.479%
2021-09-13		27.200027.220026.950127.1044-0.461%20,061-4.407%
2021-09-10		27.180027.342027.150027.2300+0.147%6,064-4.848%
2021-09-09		27.150927.360027.060127.1900+0.518%1,953-4.708%
2021-09-08		27.070027.360026.850027.0500-0.405%16,668-4.214%
2021-09-07		27.160027.200027.160027.1601+0.000%4,992-4.603%
2021-09-03		27.200027.290027.150027.1600-0.110%17,835-4.602%
2021-09-02		27.190027.190026.750027.1900+0.074%11,611-4.708%
2021-09-01		27.160027.178027.020027.1700-0.037%10,587-4.637%
2021-08-31		27.120027.180027.060027.1800-0.074%3,558-4.673%
2021-08-30		26.980027.200026.980027.2000+0.369%4,499-4.743%
2021-08-27		27.100027.100027.040027.1000+0.185%9,738-4.391%
2021-08-26		26.810027.080026.810027.0500+0.185%16,359-4.214%
2021-08-25		27.100027.100026.915427.0000+0.334%3,302-4.037%
2021-08-24		26.830027.129426.800026.9100-0.148%15,845-3.716%
2021-08-23		26.850027.260026.800026.9500+0.372%7,874-3.859%
2021-08-20		26.621827.099926.621826.8500+0.063%6,063-3.501%
2021-08-19		27.010027.260026.751026.8331-1.385%7,936-3.440%
2021-08-18		27.140127.210027.030027.2100-0.693%14,014-4.778%
2021-08-17		27.032627.440026.856027.4000+0.772%19,415-5.438%
2021-08-16		27.292127.292127.128027.1900-1.091%8,487-4.708%
2021-08-12		27.070027.490027.040027.4900+0.438%9,481-5.748%
2021-08-11		27.200027.370027.200027.3700+0.440%5,606-5.334%
2021-08-10		27.030127.250027.030127.2500-0.620%3,578-4.917%
2021-08-09		27.410027.420027.200027.4200-0.291%22,995-5.507%
2021-08-06		27.430027.500027.300027.5000+0.255%8,362-5.782%
2021-08-05		27.250027.440027.170027.4300+1.180%10,179-5.541%
2021-08-04		26.930027.150026.930027.1100-0.514%12,150-4.426%
2021-08-03		26.857327.250026.817627.2500+0.665%15,019-4.917%
2021-08-02		26.935027.090026.935027.0700+0.259%11,501-4.285%
2021-07-30		26.760027.000026.720027.0000+0.446%15,430-4.037%
2021-07-29		26.980026.980026.560026.8800-0.371%6,724-3.609%
2021-07-28		26.800027.070026.730026.9800+0.111%15,789-3.966%
2021-07-27		26.660026.950026.660026.95000.000%3,488-3.859%
2021-07-26		26.640026.950026.540026.9500+0.748%15,446-3.859%
2021-07-23		26.800026.800026.630026.7500-0.372%1,464-3.140%
2021-07-22		26.780026.929926.740026.8500-0.334%2,865-3.501%
2021-07-21		26.775026.940026.650226.9400-0.111%21,048-3.823%
2021-07-20		26.548726.970026.548726.97000.000%11,168-3.930%
2021-07-19		26.410026.970026.410026.9700+1.049%16,194-3.930%
2021-07-16		26.816526.839926.400026.6900-0.559%9,060-2.922%
2021-07-15		26.536626.840026.536626.8400+0.991%11,950-3.465%
2021-07-14		26.675026.675026.576726.5767-0.088%10,842-2.509%
2021-07-13		26.890026.890026.590026.6000-0.709%9,906-2.594%
2021-07-12		26.755026.815026.661226.7900-0.528%5,937-3.285%
2021-07-09		26.860027.000026.800026.9323+0.157%14,893-3.796%
2021-07-08		26.760026.890026.760026.8900+0.636%7,114-3.644%
2021-07-07		26.720026.720026.720026.7200-0.484%21,311-3.031%
2021-07-06		26.800026.850026.437326.8500+0.112%26,201-3.501%
2021-07-02		26.580026.896526.570026.8200+0.903%9,019-3.393%
2021-07-01		26.900027.000026.210526.5800-2.494%24,616-2.521%
2021-06-30		26.430027.280026.397427.2600+2.024%32,267-4.952%
2021-06-29		26.679326.720026.620026.7193+0.147%9,870-3.029%
2021-06-28		26.437326.680026.437326.6800+0.870%8,585-2.886%
2021-06-25		26.450626.450626.257826.4500-0.151%2,103-2.042%
2021-06-24		26.300026.490026.255226.4900+0.799%13,585-2.190%
2021-06-23		26.190026.280026.168626.2800+0.536%10,419-1.408%
2021-06-22		26.030026.200026.030026.1400+0.042%13,651-0.880%
2021-06-21		26.110026.189426.080026.1289+0.188%14,052-0.838%
2021-06-18		26.040026.100025.999726.0800-0.420%7,147-0.652%
2021-06-17		26.120026.220026.020026.1900+0.345%12,777-1.069%
2021-06-16		26.220026.220026.100026.1000-0.458%3,944-0.728%
2021-06-15		25.920026.340025.920026.2200+1.118%17,948-1.182%
2021-06-14		25.850026.000025.850025.9300+0.232%42,998-0.077%
2021-06-11		25.860025.953025.850025.8700+0.057%15,640+0.155%
2021-06-10		25.915025.920025.850025.8552+0.059%9,564+0.212%
2021-06-09		25.900025.969325.840025.8400-0.039%17,052+0.271%
2021-06-08		25.890025.920025.850025.8500-0.203%18,480+0.232%
2021-06-07		25.900025.940025.840025.9026+0.126%13,383+0.029%
2021-06-04		25.860025.950025.860025.8700+0.044%12,788+0.155%
2021-06-03		25.950025.950025.810025.8587-0.352%19,991+0.198%
2021-06-02		25.880025.964625.880025.9500+0.581%8,104-0.154%
2021-06-01		25.820025.955125.750025.8000-0.501%16,486+0.426%
2021-05-28		25.950026.016625.900025.9300-0.434%11,500-0.077%
2021-05-27		26.250026.250025.860026.0430-0.409%5,962-0.511%
2021-05-26		26.069926.159926.010026.1500+0.191%5,960-0.918%
2021-05-25		25.980026.230025.980026.1001+0.617%7,993-0.728%
2021-05-24		25.870025.970025.861725.9400+0.387%6,366-0.116%
2021-05-21		25.750025.880025.750025.8400+0.506%3,743+0.271%
2021-05-20		25.740025.790025.695025.7100+0.273%14,647+0.778%
2021-05-19		25.850025.850025.630025.6400-1.004%18,028+1.053%
2021-05-18		25.850025.990025.770025.9000+0.504%17,357+0.039%
2021-05-17		25.840025.939225.740025.7700-0.444%7,313+0.543%
2021-05-14		25.640025.890025.640025.8850+0.838%10,473+0.097%
2021-05-13		25.870025.870025.630025.6700-0.156%16,344+0.935%
2021-05-12		26.000026.080025.710025.7100-1.607%12,036+0.778%
2021-05-11		26.020026.230026.020026.1300-0.419%8,494-0.842%
2021-05-10		26.000026.240025.950026.2400+0.613%18,717-1.258%
2021-05-07		25.900026.080025.900026.0800+0.385%6,247-0.652%
2021-05-06		25.920025.986525.910025.9800-0.383%8,486-0.269%
2021-05-05		25.840026.080025.840026.0800+0.501%12,626-0.652%
2021-05-04		25.900326.065225.890025.9500-0.498%10,432-0.154%
2021-05-03		26.000026.155026.000026.0800-0.038%5,683-0.652%
2021-04-30		26.150026.150026.000026.0900-0.044%6,902-0.690%
2021-04-29		26.120026.240025.950026.1015-0.414%3,749-0.734%
2021-04-28		26.220026.240025.969626.2100+0.306%6,246-1.145%
2021-04-27		25.810026.150025.810026.1300+0.732%11,561-0.842%
2021-04-26		25.830025.940025.830025.9400+0.426%6,226-0.116%
2021-04-23		25.725025.883525.700025.8300+0.155%5,183+0.310%
2021-04-22		25.800025.850025.650025.7900-0.039%14,288+0.465%
2021-04-21		25.600025.800025.590025.8000+0.861%17,758+0.426%
2021-04-20		25.460025.600025.460025.5797+0.707%30,358+1.291%
2021-04-19		25.520025.548525.400025.4000-0.781%74,023+2.008%
2021-04-16		25.440025.600025.440025.6000+0.196%33,995+1.211%
2021-04-15		25.480025.550025.280025.5500+0.157%28,404+1.409%
2021-04-14		25.600025.710025.490025.5100-0.429%21,981+1.568%
2021-04-13		25.760025.760025.600025.6200-0.543%8,826+1.132%
2021-04-12		25.700025.997625.560025.7600+0.390%19,789+0.582%
2021-04-09		25.750025.799925.650025.6600-0.543%21,141+0.974%
2021-04-08		25.820025.900025.640025.8000-0.155%17,077+0.426%
2021-04-07		25.870026.000025.750025.8400-0.501%21,386+0.271%
2021-04-06		26.600026.600025.840025.9700-2.916%56,424-0.231%
2021-04-05		26.450026.775026.113126.7500+0.225%37,445-3.140%
2021-04-01		26.010026.920025.740026.6900+1.870%19,269-2.922%
2021-03-31		26.222726.250026.035826.2000-0.380%43,194-1.107%
2021-03-30		26.130026.300026.000026.3000+0.267%37,481-1.483%
2021-03-29		25.850026.509725.565726.2300+1.274%58,350-1.220%
2021-03-26		25.730025.900025.708025.9000+0.778%11,055+0.039%
2021-03-25		25.800025.800025.600025.7000-0.696%12,953+0.817%
2021-03-24		25.590025.938425.495025.8800+1.133%28,285+0.116%
2021-03-23		25.500025.590025.480025.5900+0.235%9,855+1.250%
2021-03-22		25.440025.559625.410025.5300-0.134%14,081+1.488%
2021-03-19		25.643925.655025.440025.5643-0.295%5,080+1.352%
2021-03-18		25.560025.706425.530025.6400+0.470%9,569+1.053%
2021-03-17		25.700025.900025.500025.5200-0.623%32,186+1.528%
2021-03-16		25.480025.700025.438525.6800+0.273%17,520+0.896%
2021-03-15		25.440025.610025.440025.6100+0.235%5,417+1.171%
2021-03-12		25.450025.587725.450025.5500+0.078%6,427+1.409%
2021-03-11		25.560325.595525.450025.5300-0.117%19,448+1.488%
2021-03-10		25.460025.600025.460025.5600+0.078%17,739+1.369%
2021-03-09		25.410025.590025.400025.5400+0.196%23,719+1.449%
2021-03-08		25.340025.500025.295025.4900-0.039%56,362+1.648%
2021-03-05		25.465025.550025.420025.5000+0.118%29,857+1.608%
2021-03-04		25.280025.470025.280025.4700+0.276%21,863+1.728%
2021-03-03		25.270025.490025.270025.4000+0.237%15,948+2.008%
2021-03-02		25.360025.400025.250025.34000.000%9,703+2.249%
2021-03-01		25.370025.436525.250025.3400-0.118%20,611+2.249%
2021-02-26		25.305025.370025.100025.37000.000%30,706+2.128%
2021-02-25		25.315025.390025.260025.3700+0.197%11,985+2.128%
2021-02-24		25.359925.395025.250125.3200-0.079%21,201+2.330%
2021-02-23		25.300025.350025.250025.3400+0.039%12,582+2.249%
2021-02-22		25.260025.390025.120025.3300+0.876%31,973+2.290%
2021-02-19		25.080025.198124.990025.1100+0.440%11,855+3.186%
2021-02-18		25.258925.258925.000025.0000-0.951%26,520+3.640%
2021-02-17		25.210025.309925.160025.2400-0.178%8,279+2.655%
2021-02-16		25.250025.340025.170025.2850+0.447%9,424+2.472%
2021-02-12		25.240025.240025.150025.1725-0.109%13,781+2.930%
2021-02-11		25.170025.270025.170025.2000-0.119%10,104+2.817%
2021-02-10		25.265025.282925.200025.2300-0.434%7,212+2.695%
2021-02-09		25.150025.347225.150025.3400+0.635%13,088+2.249%
2021-02-08		25.350025.367025.150125.1800-0.827%36,330+2.899%
2021-02-05		25.300025.420025.121825.3900+0.834%20,594+2.048%
2021-02-04		25.250025.300025.142625.1800-0.079%19,320+2.899%
2021-02-03		25.200025.200025.128525.20000.000%7,671+2.817%
2021-02-02		25.200025.300025.180525.2000+0.079%11,353+2.817%
2021-02-01		25.100025.329425.000025.1800-0.119%6,835+2.899%
2021-01-29		25.100025.210025.100025.2100+0.840%17,351+2.777%
2021-01-28		25.150025.261325.000025.00000.000%14,902+3.640%
2021-01-27		25.250025.250025.000025.0000-1.108%16,094+3.640%
2021-01-26		25.150025.290025.150025.2800+0.079%20,847+2.492%
2021-01-25		25.340025.349925.230025.2600-0.040%10,856+2.573%
2021-01-22		25.350025.360025.150025.2700-0.158%10,407+2.533%
2021-01-21		25.450025.450025.261125.3100+0.198%10,209+2.371%
2021-01-20		25.145025.400025.145025.2600+0.358%18,214+2.573%
2021-01-19		25.060025.179925.030125.1700+0.519%35,954+2.940%
2021-01-15		25.070025.070025.000025.04000.000%17,404+3.474%
2021-01-14		25.170025.180025.000025.0400-1.145%94,236+3.474%
2021-01-13		25.210025.449925.150025.3300+0.119%20,075+2.290%
2021-01-12		25.190025.300025.110025.3000-0.079%19,138+2.411%
2021-01-11		25.270025.320025.000025.32000.000%13,332+2.330%
2021-01-08		25.190025.320025.152025.3200+0.756%9,679+2.330%
2021-01-07		25.190025.229925.050025.1300+0.159%16,214+3.104%
2021-01-06		25.340025.389924.700025.0900-0.987%63,641+3.268%
2021-01-05		25.280025.370025.280025.3400+0.356%16,752+2.249%
2021-01-04		25.060025.330025.060025.2500-1.329%32,296+2.614%
2020-12-31		25.600025.700025.510025.5900+0.353%33,300+1.250%
2020-12-30		25.566825.566825.460025.5000-0.274%25,275+1.608%
2020-12-29		25.740025.740025.560025.5700-0.506%12,578+1.330%
2020-12-28		25.510025.720025.361225.7000+0.863%25,263+0.817%
2020-12-24		25.400025.490025.355025.4800+0.711%6,190+1.688%
2020-12-23		25.458025.490025.270025.3000-0.394%10,962+2.411%
2020-12-22		25.380025.470025.280125.4000-0.353%12,232+2.008%
2020-12-21		25.500025.500025.270125.4900-0.118%15,024+1.648%
2020-12-18		25.500025.520025.380025.5200+0.631%12,348+1.528%
2020-12-17		25.460025.500025.360025.3600-0.354%11,040+2.169%
2020-12-16		25.310025.514625.310025.4500+0.355%15,910+1.807%
2020-12-15		25.350025.450025.350025.3600+0.039%28,805+2.169%
2020-12-14		25.130025.400025.040025.3500+1.238%32,158+2.209%
2020-12-11		25.150025.187625.000025.0400-0.437%10,854+3.474%
2020-12-10		25.140025.300225.000025.1500-0.828%10,467+3.022%
2020-12-09		25.127925.360024.860025.3600+0.915%17,989+2.169%
2020-12-08		25.130025.259925.130025.1300-0.080%18,334+3.104%
2020-12-07		25.010025.150024.900025.1500+0.399%17,579+3.022%
2020-12-04		24.899725.050024.899725.0500+0.597%20,620+3.433%
2020-12-03		24.880024.964424.700024.9013+0.045%22,276+4.051%
2020-12-02		24.800024.990024.800024.8900-0.260%32,404+4.098%
2020-12-01		24.950024.990524.900024.9550+0.261%11,928+3.827%
2020-11-30		24.850024.890024.763024.8900-0.080%25,849+4.098%
2020-11-27		24.830024.980024.830024.9100+0.282%11,605+4.014%
2020-11-25		24.870024.900024.350024.8400-0.201%29,122+4.308%
2020-11-24		24.890024.970024.780024.8900+0.040%66,040+4.098%
2020-11-23		24.800024.890024.750024.8800+0.201%23,331+4.140%
2020-11-20		24.860024.890024.830024.8300-0.241%43,073+4.350%
2020-11-19		24.920024.930024.850024.8900-0.080%16,102+4.098%
2020-11-18		24.930024.990024.880024.9100-0.080%51,933+4.014%
2020-11-17		24.960025.020024.860024.9300-0.120%12,035+3.931%
2020-11-16		24.900025.000024.800024.9600+0.080%35,696+3.806%
2020-11-13		24.900025.000024.900024.9400-0.120%18,060+3.889%
2020-11-12		25.010025.050024.630024.9700+0.080%19,935+3.765%
2020-11-11		24.950025.110024.670024.9500+0.040%42,017+3.848%
2020-11-10		24.330024.990024.250024.9400+1.962%19,253+3.889%
2020-11-09		24.080024.480023.990024.4600+2.386%25,953+5.928%
2020-11-06		24.000024.000023.810023.8900-0.458%12,539+8.455%
2020-11-05		23.960024.050023.880024.0000+0.042%12,489+7.958%
2020-11-04		23.890024.100023.800023.9900+0.125%15,256+8.003%
2020-11-03		23.850024.000023.850023.9600+0.630%9,254+8.139%
2020-11-02		24.000024.000023.650023.8100-0.168%37,081+8.820%
2020-10-30		23.460023.850023.460023.8500+1.706%25,685+8.637%
2020-10-29		23.570023.700023.420023.4500-0.382%14,133+10.490%
2020-10-28		23.910023.910023.110023.5400-1.465%26,627+10.068%
2020-10-27		24.030024.090023.850023.8900-0.458%31,637+8.455%
2020-10-26		24.120024.140023.980024.0000-0.456%19,411+7.958%
2020-10-23		24.180024.220024.100024.1100-0.577%7,165+7.466%
2020-10-22		24.090024.310024.050024.2500+0.124%10,848+6.845%
2020-10-21		24.200024.240024.100024.2200+0.207%21,683+6.978%
2020-10-20		24.090024.210024.000024.1700+0.332%18,531+7.199%
2020-10-19		24.050024.090024.020024.0900-0.041%35,397+7.555%
2020-10-16		24.050024.150024.050024.1000+0.250%25,308+7.510%
2020-10-15		23.990024.130023.880024.0400-0.042%7,957+7.779%
2020-10-14		24.000024.150023.980024.0500-0.249%24,994+7.734%
2020-10-13		24.050024.150024.000024.1100+0.416%17,834+7.466%
2020-10-12		24.070024.070023.800024.0100-0.497%14,115+7.913%
2020-10-09		24.270024.270024.030024.1300-0.413%14,623+7.377%
2020-10-08		24.210024.340024.210024.2300+0.748%8,115+6.934%
2020-10-07		24.130024.200024.030024.0500-0.784%21,293+7.734%
2020-10-06		24.230024.250024.000024.2400+0.874%16,067+6.889%
2020-10-05		24.250024.290023.910024.0300-1.030%30,745+7.824%
2020-10-02		24.300024.300023.800024.2800-1.019%16,739+6.713%
2020-10-01		24.590024.590024.290024.5300+1.030%20,947+5.626%
2020-09-30		24.550024.600024.280024.2800-0.695%64,167+6.713%
2020-09-29		24.470024.590024.450024.4500+0.123%42,164+5.971%
2020-09-28		24.320024.640024.320024.4200+1.244%32,026+6.102%
2020-09-25		24.100024.300023.980024.1200+0.083%16,180+7.421%
2020-09-24		23.990024.120023.360024.1000-0.207%55,017+7.510%
2020-09-23		24.380024.400024.100024.1500-0.903%26,049+7.288%
2020-09-22		24.140024.380024.140024.3700+1.036%13,393+6.319%
2020-09-21		24.080024.140023.950024.12000.000%16,789+7.421%
2020-09-18		24.140024.140023.910024.1200+0.041%11,346+7.421%
2020-09-17		23.940024.110023.760024.1100-0.124%9,751+7.466%
2020-09-16		23.900024.140023.790024.1400+1.857%19,486+7.332%
2020-09-15		23.890023.960023.580023.7000+0.424%56,230+9.325%
2020-09-14		23.600023.890023.500023.6000+0.554%9,974+9.788%
2020-09-11		23.380023.600023.370023.4700+0.514%7,255+10.396%
2020-09-10		23.470023.490023.350023.3500+0.215%6,660+10.964%
2020-09-09		23.220023.500023.150023.3000+0.258%29,511+11.202%
2020-09-08		23.360023.360023.200023.2400+0.259%19,524+11.489%
2020-09-04		23.290023.430023.000023.1800+0.173%18,381+11.777%
2020-09-03		23.380023.450023.140023.1400-1.153%12,411+11.971%
2020-09-02		23.730023.730023.100023.4100-0.889%23,894+10.679%
2020-09-01		23.730023.730023.520023.6200-0.464%14,564+9.695%
2020-08-31		23.980023.980023.080023.7300-0.252%23,350+9.187%
2020-08-28		23.710023.960023.700023.7900+0.465%15,693+8.911%
2020-08-27		23.270023.960023.080023.6800+1.370%21,065+9.417%
2020-08-26		23.340023.490022.970023.3600+1.082%28,858+10.916%


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