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

AGNCL
AGNC Investment Corp. Depositary Shares Each Representing a 1/1,000th Interest in a Share of 7.75% Series G Fixed-Rate Reset Cumulative Redeemable Preferred Stock
stock NASDAQ

At Close
Jul 28, 2026 3:59:30 PM EDT
24.96USD0.000%(0.00)10,340
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD-100.000%(-24.85)0
After-hours
Jul 27, 2026 4:00:30 PM EDT
24.96USD+0.281%(+0.07)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
2026-07-28		24.880025.000024.880024.96000.000%10,3410.000%
2026-07-27		24.810024.960024.810024.9600+0.443%18,5970.000%
2026-07-24		24.750024.870024.710024.8500+0.485%9,210+0.443%
2026-07-23		24.780024.814924.690024.7300-0.202%7,511+0.930%
2026-07-22		24.700024.840024.696024.7800-0.221%4,452+0.726%
2026-07-21		24.710024.920024.710024.8350+0.425%7,142+0.503%
2026-07-20		24.760124.810024.730024.7300-0.363%8,966+0.930%
2026-07-17		24.770024.850024.750024.8200-0.040%6,532+0.564%
2026-07-16		24.980024.980024.730024.8300-0.040%26,970+0.524%
2026-07-15		24.780024.980024.710024.8400-0.040%19,947+0.483%
2026-07-14		24.790024.880024.726624.8500-0.120%8,664+0.443%
2026-07-13		24.990024.990024.860024.8799-0.121%3,653+0.322%
2026-07-10		24.850024.910024.790024.9100+0.403%3,089+0.201%
2026-07-09		24.810024.900024.800024.81000.000%5,553+0.605%
2026-07-08		24.850024.850024.810024.8100-0.752%7,330+0.605%
2026-07-07		24.740024.998024.740024.9980+0.746%8,197-0.152%
2026-07-06		24.790024.890024.790024.8130-0.148%7,864+0.592%
2026-07-02		24.820024.940024.783524.8499+0.282%9,327+0.443%
2026-07-01		24.680024.910024.610024.7800-1.078%12,465+0.726%
2026-06-30		25.090025.140025.010025.0500-0.159%60,024-0.359%
2026-06-29		24.952025.090024.870025.0900+0.360%14,504-0.518%
2026-06-26		24.880025.151924.875025.0000+0.281%13,628-0.160%
2026-06-25		25.019925.032924.850024.9300+0.040%9,134+0.120%
2026-06-24		24.870025.000024.870024.9200+0.443%8,467+0.161%
2026-06-23		25.080025.149924.810024.8100-0.800%22,524+0.605%
2026-06-22		25.010025.060024.940025.0100+0.040%16,525-0.200%
2026-06-18		25.110025.110024.900025.0000-0.478%14,576-0.160%
2026-06-17		25.180025.200025.020025.1200-0.080%9,936-0.637%
2026-06-16		25.000925.164725.000925.1400+0.159%3,861-0.716%
2026-06-15		24.995025.100024.995025.1000+0.583%7,696-0.558%
2026-06-12		25.053025.182224.910024.9546-0.274%15,437+0.022%
2026-06-11		25.050025.200025.023125.0231-0.167%5,742-0.252%
2026-06-10		25.120025.120025.000125.0650-0.575%3,594-0.419%
2026-06-09		25.005025.220025.005025.2100+0.269%14,720-0.992%
2026-06-08		25.050025.220024.810025.1424-0.030%15,237-0.725%
2026-06-05		25.030025.219924.970025.1500+0.399%9,638-0.755%
2026-06-04		25.155025.155024.890025.0500-0.199%4,510-0.359%
2026-06-03		25.090025.220024.950025.1000+0.200%10,977-0.558%
2026-06-02		25.180025.180025.001325.0500-0.477%8,232-0.359%
2026-06-01		24.910025.180024.895025.1700+0.399%15,177-0.834%
2026-05-29		25.000025.070024.820125.0700-0.080%5,308-0.439%
2026-05-28		24.895025.090024.830125.0900+0.569%37,599-0.518%
2026-05-27		24.980024.980024.813924.9481+0.093%2,534+0.048%
2026-05-26		24.830024.969024.820024.9250+0.342%10,793+0.140%
2026-05-22		24.910024.925024.840024.8400-0.281%6,525+0.483%
2026-05-21		24.920024.999924.910024.9100-0.360%7,703+0.201%
2026-05-20		25.020025.020024.931225.0000-0.040%8,138-0.160%
2026-05-19		24.947925.010024.910125.0100+0.200%9,354-0.200%
2026-05-18		24.840024.965024.840024.9600+0.281%4,5400.000%
2026-05-15		24.900024.980024.860124.8900-0.520%3,083+0.281%
2026-05-14		24.980025.170024.980025.0200-0.319%14,395-0.240%
2026-05-13		24.945025.100024.850125.1000-0.238%10,975-0.558%
2026-05-12		24.860025.170024.840025.1600+0.883%17,812-0.795%
2026-05-11		24.990024.990024.860024.9399-0.230%11,141+0.081%
2026-05-08		24.840024.997424.820024.9974+0.735%16,990-0.150%
2026-05-07		24.899924.899924.750024.8150-0.381%15,669+0.584%
2026-05-06		25.010025.010024.880024.9100-0.519%8,085+0.201%
2026-05-05		25.100025.100024.850025.0400+0.160%10,522-0.319%
2026-05-04		25.020025.040024.850025.0000-0.259%14,553-0.160%
2026-05-01		25.050025.070024.900025.0650+0.260%11,102-0.419%
2026-04-30		25.030025.050024.940025.00000.000%14,228-0.160%
2026-04-29		25.030025.030024.850125.0000+0.080%6,173-0.160%
2026-04-28		24.950025.040024.850024.9800+0.321%7,856-0.080%
2026-04-27		24.930524.950024.850024.90000.000%10,779+0.241%
2026-04-24		24.697224.950024.601924.9000-0.200%5,827+0.241%
2026-04-23		24.850024.950024.820124.9500+0.443%10,997+0.040%
2026-04-22		24.580024.950024.575024.8400+0.771%14,271+0.483%
2026-04-21		24.650024.750024.480024.6500+0.606%6,299+1.258%
2026-04-20		24.415524.550024.415524.5014+0.017%4,708+1.872%
2026-04-17		24.445024.497224.445024.4972+0.646%3,994+1.889%
2026-04-16		24.440024.442024.320024.3400-0.409%12,128+2.547%
2026-04-15		24.480024.509624.375024.4400+0.287%16,872+2.128%
2026-04-14		24.350024.440024.265024.3700+0.371%11,148+2.421%
2026-04-13		24.070024.310024.070024.2800+0.414%18,217+2.801%
2026-04-10		24.050024.199924.050024.1800+0.541%7,648+3.226%
2026-04-09		23.990024.085023.890124.0500+0.839%21,594+3.784%
2026-04-08		23.990024.000023.710023.8500+0.718%32,138+4.654%
2026-04-07		23.810023.815023.610023.6800-0.962%22,202+5.405%
2026-04-06		24.175024.175023.883823.9100-0.788%30,710+4.391%
2026-04-02		24.245024.250023.800024.1000-0.495%29,229+3.568%
2026-04-01		24.500024.500024.150024.2200-1.304%25,420+3.055%
2026-03-31		24.830024.909924.490024.5400-1.446%113,478+1.711%
2026-03-30		24.750024.910024.660024.9000+0.728%10,377+0.241%
2026-03-27		25.000025.040024.600124.7200-1.317%20,807+0.971%
2026-03-26		25.036025.089924.980025.0500-0.199%20,115-0.359%
2026-03-25		25.200025.240025.051925.1000-0.080%11,112-0.558%
2026-03-24		25.085025.140025.000025.1200+0.279%22,226-0.637%
2026-03-23		25.110025.110024.780025.0500+0.320%37,878-0.359%
2026-03-20		25.140025.145024.910024.9700-0.280%51,073-0.040%
2026-03-19		25.070025.180025.040025.0400-0.398%11,928-0.319%
2026-03-18		25.100025.200025.060025.1400-0.040%25,500-0.716%
2026-03-17		25.151525.205025.090025.15000.000%5,091-0.755%
2026-03-16		25.240025.240025.100025.1500-0.079%8,713-0.755%
2026-03-13		25.240025.240025.160025.1700-0.040%6,226-0.834%
2026-03-12		25.190025.260025.150025.1800+0.279%16,235-0.874%
2026-03-11		25.230025.230025.100025.1100-0.476%7,661-0.597%
2026-03-10		25.150025.230025.150025.2300+0.040%9,053-1.070%
2026-03-09		25.150025.220125.100025.2200+0.079%14,170-1.031%
2026-03-06		25.150025.240025.060025.20000.000%12,142-0.952%
2026-03-05		25.174025.250025.120025.20000.000%14,696-0.952%
2026-03-04		25.180025.220025.160025.2000+0.080%14,905-0.952%
2026-03-03		25.200025.200025.010025.1799-0.040%7,113-0.873%
2026-03-02		25.010025.190024.940125.1900+0.159%14,849-0.913%
2026-02-27		25.130025.180024.930025.1500-0.198%23,674-0.755%
2026-02-26		25.100025.200025.070125.2000+0.398%4,431-0.952%
2026-02-25		25.170025.230025.100025.1000-0.040%5,486-0.558%
2026-02-24		25.100025.190025.100025.1100-0.318%4,810-0.597%
2026-02-23		25.120025.190025.105025.1900+0.119%9,369-0.913%
2026-02-20		25.180025.230025.022025.1600-0.119%16,288-0.795%
2026-02-19		25.020025.190025.020025.1900+0.119%4,315-0.913%
2026-02-18		25.055025.190025.055025.1600+0.159%4,885-0.795%
2026-02-17		24.950025.120024.949925.1200+0.360%9,552-0.637%
2026-02-13		24.940025.059924.910025.0300+0.522%3,678-0.280%
2026-02-12		24.870024.950024.870024.9000+0.121%19,022+0.241%
2026-02-11		25.010025.010024.800024.8700-0.440%15,502+0.362%
2026-02-10		25.060025.087624.950024.9800-0.080%10,763-0.080%
2026-02-09		25.000025.120025.000025.0000-0.239%7,673-0.160%
2026-02-06		25.129925.129924.975025.0600+0.160%2,756-0.399%
2026-02-05		24.980025.038124.930025.0200-0.120%4,521-0.240%
2026-02-04		24.950025.050024.950025.0500+0.240%2,344-0.359%
2026-02-03		25.010025.047624.960024.9900-0.259%5,880-0.120%
2026-02-02		25.020025.150024.940025.0550-0.219%8,161-0.379%
2026-01-30		25.099025.150024.900025.1100+0.280%29,948-0.597%
2026-01-29		25.070725.110025.030025.0400+0.280%8,974-0.319%
2026-01-28		25.040025.100024.940024.9700-0.279%47,935-0.040%
2026-01-27		25.040025.080025.000025.0399-0.000%9,137-0.319%
2026-01-26		25.020025.082124.900025.0400-0.080%15,567-0.319%
2026-01-23		24.900025.090024.900025.0600+0.481%22,368-0.399%
2026-01-22		24.730024.990024.730024.9400+0.403%27,623+0.080%
2026-01-21		24.824024.840024.800024.8400+0.404%6,081+0.483%
2026-01-20		24.705024.860024.705024.7400-0.282%14,254+0.889%
2026-01-16		24.910024.920024.700124.8100-0.201%14,684+0.605%
2026-01-15		24.680024.879924.680024.8600+0.766%14,104+0.402%
2026-01-14		24.660024.810024.660024.6710-0.199%13,840+1.171%
2026-01-13		24.740024.820024.660124.7201+0.284%7,896+0.970%
2026-01-12		24.650024.750024.650024.6500-0.364%8,885+1.258%
2026-01-09		24.740024.750024.690024.7400+0.040%13,457+0.889%
2026-01-08		24.675024.730024.615024.7300+0.144%17,006+0.930%
2026-01-07		24.670024.731624.640124.6945+0.099%11,425+1.075%
2026-01-06		24.740024.740024.670024.6700-0.081%7,863+1.176%
2026-01-05		24.664024.750024.610024.6900-0.040%8,907+1.094%
2026-01-02		24.750024.750024.610024.7000-0.202%16,444+1.053%
2025-12-31		24.540024.970024.540024.7500-1.040%73,438+0.848%
2025-12-30		25.000025.190025.000025.0100+0.040%15,403-0.200%
2025-12-29		25.011025.069624.980025.0000+0.200%14,934-0.160%
2025-12-26		25.020025.040024.940024.9500-0.280%22,776+0.040%
2025-12-24		24.950025.030024.935025.0200+0.240%7,943-0.240%
2025-12-23		24.990024.990024.790024.9600+0.358%14,1160.000%
2025-12-22		24.990024.990024.780024.8709+0.044%18,710+0.358%
2025-12-19		24.970024.980024.860024.8600-0.401%5,608+0.402%
2025-12-18		24.810025.020024.810024.9600+0.889%6,0480.000%
2025-12-17		24.830024.970024.700024.7400-0.643%51,794+0.889%
2025-12-16		24.940024.970024.880124.9000-0.200%10,582+0.241%
2025-12-15		24.880024.950024.770024.9500+0.724%12,308+0.040%
2025-12-12		24.850024.880024.760024.7707-0.439%9,543+0.764%
2025-12-11		24.846024.880024.840024.8800+0.323%912+0.322%
2025-12-10		24.850124.915024.745024.8000-0.601%17,654+0.645%
2025-12-09		24.990024.990024.830324.9500-0.240%6,377+0.040%
2025-12-08		24.860025.010024.860025.0100+0.644%5,967-0.200%
2025-12-05		24.894924.899924.850024.8500+0.040%3,782+0.443%
2025-12-04		24.800024.900024.800024.8400+0.202%11,052+0.483%
2025-12-03		24.779924.790024.760024.7900+0.040%5,348+0.686%
2025-12-02		24.700024.790024.680124.7800+0.487%5,875+0.726%
2025-12-01		24.702024.780024.660024.6600-0.243%23,962+1.217%
2025-11-28		24.707624.770024.707624.7200+0.040%1,571+0.971%
2025-11-26		24.610024.780024.610024.7100-0.202%33,428+1.012%
2025-11-25		24.710024.760024.400024.7600+0.691%35,654+0.808%
2025-11-24		24.445024.740024.250024.5900+0.490%47,631+1.505%
2025-11-21		24.230024.480024.230024.4700+0.683%7,469+2.002%
2025-11-20		24.350024.449924.240024.3040-0.189%11,234+2.699%
2025-11-19		24.390024.479924.310024.35000.000%12,786+2.505%
2025-11-18		24.405024.680024.320024.3500-0.409%10,082+2.505%
2025-11-17		24.430024.546324.410024.4500+0.041%6,763+2.086%
2025-11-14		24.450024.500024.415024.4400-0.245%5,251+2.128%
2025-11-13		24.450024.650024.390024.5000+0.102%15,112+1.878%
2025-11-12		24.490024.540024.390024.4750-0.061%35,226+1.982%
2025-11-11		24.495024.530024.460024.4900+0.082%17,516+1.919%
2025-11-10		24.670024.670024.400024.4700-0.029%31,203+2.002%
2025-11-07		24.520024.570024.430024.4770+0.072%10,118+1.973%
2025-11-06		24.520024.520024.420024.4593-0.329%11,565+2.047%
2025-11-05		24.570024.570024.500024.5400-0.102%5,431+1.711%
2025-11-04		24.470024.740024.470024.5650-0.203%24,514+1.608%
2025-11-03		24.610024.690024.530024.6150-0.344%20,947+1.402%
2025-10-31		24.655024.700024.610024.7000+0.101%10,402+1.053%
2025-10-30		24.710024.710024.630024.6750-0.101%13,513+1.155%
2025-10-29		24.690024.710024.650024.7000+0.122%11,456+1.053%
2025-10-28		24.636424.669924.610024.6699+0.162%12,927+1.176%
2025-10-27		24.620024.640024.612224.6300+0.081%4,011+1.340%
2025-10-24		24.660024.670024.586024.6100+0.102%7,851+1.422%
2025-10-23		24.670024.670024.523124.58500.000%7,863+1.525%
2025-10-22		24.460024.600024.460024.5850+0.429%8,535+1.525%
2025-10-21		24.590024.590024.350024.4800-0.447%29,565+1.961%
2025-10-20		24.661324.720024.550024.5900-0.405%10,826+1.505%
2025-10-17		24.430024.732624.430024.6899+1.150%7,653+1.094%
2025-10-16		24.680024.730024.409224.4092-1.025%22,670+2.257%
2025-10-15		24.725024.780024.655024.6620-0.032%9,403+1.208%
2025-10-14		24.570024.687124.530024.6700+0.448%18,834+1.176%
2025-10-13		24.570024.750024.560024.5600-0.667%6,549+1.629%
2025-10-10		25.050025.050024.500024.7250-1.297%80,021+0.950%
2025-10-09		24.870025.170024.779925.0500+0.825%26,825-0.359%
2025-10-08		24.800024.940024.756724.8450+0.060%7,425+0.463%
2025-10-07		24.845024.889924.770024.8300-0.241%5,188+0.524%
2025-10-06		24.860024.970024.802024.8899+0.040%18,715+0.282%
2025-10-03		24.850024.920024.850024.8800-0.340%5,016+0.322%
2025-10-02		24.800024.985024.800024.9650+0.747%13,156-0.020%
2025-10-01		24.780024.790024.700024.7800-1.589%18,561+0.726%
2025-09-30		25.250025.250025.180025.1800-0.159%8,708-0.874%
2025-09-29		25.195025.270025.160225.2200+0.159%10,015-1.031%
2025-09-26		25.040025.273625.040025.1800+0.559%12,345-0.874%
2025-09-25		24.930025.050024.930025.0400+0.040%6,701-0.319%
2025-09-24		25.218525.240024.920025.0300-0.832%43,308-0.280%
2025-09-23		25.240025.240025.176425.2400+0.258%2,650-1.109%
2025-09-22		25.190825.260025.175025.1750-0.099%3,770-0.854%
2025-09-19		25.140025.290025.133525.2000+0.239%7,085-0.952%
2025-09-18		25.140025.194325.120025.1400+0.080%9,688-0.716%
2025-09-17		25.120025.210025.120025.12000.000%6,223-0.637%
2025-09-16		25.200025.265025.100025.1200-0.020%26,571-0.637%
2025-09-15		25.239925.300025.110025.1250-0.060%9,448-0.657%
2025-09-12		25.180025.180025.070025.1400-0.159%23,537-0.716%
2025-09-11		25.176525.200025.110025.1801+0.120%9,200-0.874%
2025-09-10		25.200025.200025.100025.1500-0.119%13,771-0.755%
2025-09-09		25.269625.390025.175025.1800-0.277%11,842-0.874%
2025-09-08		25.230025.320024.950025.2500-0.276%148,732-1.149%
2025-09-05		25.200025.405525.150125.3199+0.636%18,185-1.421%
2025-09-04		25.060025.180025.060025.1600+0.395%8,962-0.795%
2025-09-03		25.000025.090025.000025.0611-0.314%38,962-0.403%
2025-09-02		25.090025.150025.043125.1400+0.480%5,595-0.716%
2025-08-29		25.194025.210025.020025.0200-0.714%24,278-0.240%
2025-08-28		25.200025.200025.158625.2000-0.034%7,582-0.952%
2025-08-27		25.220025.220025.180025.2085-0.046%4,591-0.986%
2025-08-26		25.274325.274325.200025.2200-0.198%5,938-1.031%
2025-08-25		25.180025.300025.180025.2700+0.238%8,215-1.227%
2025-08-22		25.290025.299925.210025.2101+0.040%5,960-0.992%
2025-08-21		25.230025.230025.138325.2000+0.002%6,159-0.952%
2025-08-20		25.205025.205025.145125.1996+0.157%4,320-0.951%
2025-08-19		25.229925.230025.160125.1601+0.000%6,047-0.795%
2025-08-18		25.160125.199925.160025.1600-0.277%8,636-0.795%
2025-08-15		25.290025.309925.150025.2300-0.316%5,238-1.070%
2025-08-14		25.178825.309925.145025.3099+0.836%6,776-1.382%
2025-08-13		25.300025.300025.100025.1000-0.456%4,881-0.558%
2025-08-12		25.100125.250025.100125.2150+0.458%4,897-1.011%
2025-08-11		25.160025.280025.100025.1000-0.330%4,590-0.558%
2025-08-08		25.040025.265125.040025.1831-0.027%3,026-0.886%
2025-08-07		25.290025.299925.190025.1900-0.238%3,817-0.913%
2025-08-06		25.245025.329925.192025.2500-0.370%4,149-1.149%
2025-08-05		25.350025.350025.100025.3438-0.339%4,252-1.514%
2025-08-04		25.120025.440025.076425.4300+1.515%40,299-1.848%
2025-08-01		25.026525.100025.026525.0505+0.202%10,020-0.361%
2025-07-31		25.101925.109925.000025.0000-0.359%13,475-0.160%
2025-07-30		25.040025.120024.974225.0900+0.440%6,755-0.518%
2025-07-29		24.960025.013624.957224.9800+0.470%4,367-0.080%
2025-07-28		24.859124.952524.810024.8632-0.148%4,503+0.389%
2025-07-25		24.830025.150024.805024.9000+0.606%12,157+0.241%
2025-07-24		24.840024.850024.740024.75000.000%32,714+0.848%
2025-07-23		24.795025.028224.750024.7500-0.161%31,278+0.848%
2025-07-22		24.955025.019924.790024.7900-0.761%13,586+0.686%
2025-07-21		24.950025.100024.870024.9800+0.763%10,641-0.080%
2025-07-18		24.960025.080024.790824.7908-0.876%4,197+0.683%
2025-07-17		24.690025.010024.690025.0100+1.255%32,895-0.200%
2025-07-16		24.770024.770024.633924.7000-0.162%2,686+1.053%
2025-07-15		24.740024.780024.700024.7400+0.243%10,673+0.889%
2025-07-14		24.810024.829024.655524.6800-0.283%4,585+1.135%
2025-07-11		24.800024.830024.710024.75000.000%6,862+0.848%
2025-07-10		24.630024.780024.630024.7500+0.202%3,825+0.848%
2025-07-09		24.630024.760024.630024.7000+0.162%9,979+1.053%
2025-07-08		24.610024.670024.606624.66000.000%6,141+1.217%
2025-07-07		24.680024.700024.657924.66000.000%2,242+1.217%
2025-07-03		24.849924.849924.660024.6600-0.323%2,343+1.217%
2025-07-02		24.603324.800024.603324.7400+0.324%14,578+0.889%
2025-07-01		24.647424.670024.440024.6600-0.765%8,739+1.217%
2025-06-30		25.050025.330024.850024.8500-0.719%141,836+0.443%
2025-06-27		25.150025.155024.910025.0300-0.519%43,674-0.280%
2025-06-26		25.120025.300025.120025.1606+0.042%13,244-0.797%
2025-06-25		25.230025.328325.120025.1500-0.357%18,996-0.755%
2025-06-24		25.120025.337025.120025.2400-0.079%24,808-1.109%
2025-06-23		25.205025.260025.130125.2600+0.178%16,070-1.188%
2025-06-20		25.060025.250025.060025.2150-0.178%10,733-1.011%
2025-06-18		25.320025.320025.088425.2600+0.079%11,974-1.188%
2025-06-17		25.100025.240025.010025.2400+0.040%17,557-1.109%
2025-06-16		24.990025.230024.852025.2300+0.960%17,352-1.070%
2025-06-13		24.940024.990024.802524.9900+0.402%8,418-0.120%
2025-06-12		24.850024.890024.745024.8900+0.282%11,998+0.281%
2025-06-11		24.709924.820024.690024.8200+0.081%5,848+0.564%
2025-06-10		24.725024.813824.620024.8000-0.081%13,295+0.645%
2025-06-09		24.730024.820024.565024.8200+1.100%7,965+0.564%
2025-06-06		24.500024.600024.390024.5500+0.491%31,080+1.670%
2025-06-05		24.480024.616224.410024.4300-0.606%19,283+2.169%
2025-06-04		24.696024.696024.535024.5789+0.527%1,847+1.551%
2025-06-03		24.500024.545024.410024.4500-0.285%12,281+2.086%
2025-06-02		24.650024.650024.480024.5200-0.325%16,151+1.794%
2025-05-30		24.970024.970024.600024.6000-1.462%43,596+1.463%
2025-05-29		24.960025.200024.940024.9650-0.060%5,252-0.020%
2025-05-28		25.100025.100024.980024.9800-0.080%3,302-0.080%
2025-05-27		25.040625.040624.980025.0000+0.281%6,577-0.160%
2025-05-23		25.300025.300024.920024.9300-0.756%14,031+0.120%
2025-05-22		25.160025.230025.003725.1200-0.159%6,217-0.637%
2025-05-21		25.241925.410025.020025.1600-0.356%7,925-0.795%
2025-05-20		25.220025.280025.200025.2500-0.119%7,414-1.149%
2025-05-19		25.310025.490025.190125.2800-0.197%6,116-1.266%
2025-05-16		25.190025.407225.190025.3300+0.516%3,414-1.461%
2025-05-15		25.365025.420025.200025.2000-0.748%13,390-0.952%
2025-05-14		25.150025.460025.132425.3900+0.356%20,928-1.694%
2025-05-13		25.099925.320025.097325.3000+0.998%7,162-1.344%
2025-05-12		25.100025.218125.040025.0500-0.199%6,673-0.359%
2025-05-09		25.090025.132125.040125.1000-0.357%4,625-0.558%
2025-05-08		25.210025.220025.070025.1900+0.366%7,960-0.913%
2025-05-07		24.990025.210024.980125.0981-0.365%5,047-0.550%
2025-05-06		24.700025.220024.700025.1900+0.921%7,929-0.913%
2025-05-05		24.850025.200024.830024.9600-0.235%19,5020.000%
2025-05-02		24.910025.018924.750025.0189+0.076%6,925-0.235%
2025-05-01		24.830125.000024.830125.0000+0.685%12,018-0.160%
2025-04-30		24.500024.860024.500024.8300+1.058%18,293+0.524%
2025-04-29		24.570024.600024.400024.5700+0.306%6,688+1.587%
2025-04-28		24.560024.580024.302824.4950-0.078%5,861+1.898%
2025-04-25		24.515024.521524.335024.5140+0.139%10,122+1.819%
2025-04-24		24.490024.579924.375024.4800+0.534%12,609+1.961%
2025-04-23		24.400024.499924.291024.3500+0.330%9,619+2.505%
2025-04-22		24.340024.489924.252024.2700+0.083%15,005+2.843%
2025-04-21		24.210024.317523.960024.2499+0.331%14,887+2.928%
2025-04-17		24.360024.360024.019524.1700+0.124%12,435+3.269%
2025-04-16		24.350024.360024.000124.1400-0.822%10,499+3.397%
2025-04-15		24.296924.509424.025024.3400+0.787%15,473+2.547%
2025-04-14		23.100024.280023.100024.1500+4.863%39,989+3.354%
2025-04-11		24.250024.250022.840023.0300-2.745%52,791+8.380%
2025-04-10		24.240024.240023.650023.6800-2.911%28,963+5.405%
2025-04-09		24.500024.513623.849424.3900-1.215%69,025+2.337%
2025-04-08		24.830024.830024.370024.6900+1.230%10,472+1.094%
2025-04-07		24.690024.700024.320024.3900-1.812%24,769+2.337%
2025-04-04		25.090025.090024.730024.8400-1.115%23,935+0.483%
2025-04-03		25.330025.410025.090025.1200-1.102%19,256-0.637%
2025-04-02		25.350025.500025.280025.4000-0.509%12,070-1.732%
2025-04-01		25.580025.639725.298025.5300-2.146%21,214-2.233%
2025-03-31		25.490026.590025.420026.0900+2.314%124,134-4.331%
2025-03-28		25.430025.620025.430025.50000.000%15,367-2.118%
2025-03-27		25.479225.500025.400025.5000+0.354%4,511-2.118%
2025-03-26		25.440025.440025.410025.4100-0.267%2,202-1.771%
2025-03-25		25.400025.480025.400025.4779-0.008%3,570-2.033%
2025-03-24		25.400025.550025.400025.4800+0.118%4,953-2.041%
2025-03-21		25.320025.570025.320025.4500-0.196%6,451-1.925%
2025-03-20		25.501625.600025.450025.5000+0.196%9,387-2.118%
2025-03-19		25.400025.600025.400025.45000.000%11,584-1.925%
2025-03-18		25.330025.630025.310025.4500+0.553%5,311-1.925%
2025-03-17		25.190025.670025.190025.3100+0.576%22,338-1.383%
2025-03-14		25.160025.200025.120025.1650+0.086%8,456-0.815%
2025-03-13		25.150025.150025.080025.1434+0.093%20,153-0.729%
2025-03-12		25.120025.199925.080025.1200-0.017%13,458-0.637%
2025-03-11		25.120025.380025.120025.1243-0.102%18,282-0.654%
2025-03-10		25.180025.390025.080025.1500+0.119%17,122-0.755%
2025-03-07		25.093625.199925.090025.1200-0.119%29,455-0.637%
2025-03-06		25.115025.250025.060125.15000.000%14,592-0.755%
2025-03-05		25.150025.200025.105325.1500-0.396%13,344-0.755%
2025-03-04		25.100025.281025.060025.2500+0.398%8,564-1.149%
2025-03-03		25.140025.325325.120025.1500-0.040%16,278-0.755%
2025-02-28		25.110025.240025.100025.16000.000%14,786-0.795%
2025-02-27		25.120025.340025.120025.1600+0.159%7,955-0.795%
2025-02-26		25.260025.372725.120025.1200-0.515%14,588-0.637%
2025-02-25		25.319925.319925.243425.2500-0.022%9,170-1.149%
2025-02-24		25.210025.290025.161425.2556+0.580%15,388-1.170%
2025-02-21		25.120025.156025.110025.1100-0.238%6,284-0.597%
2025-02-20		25.200025.200025.000025.1700+0.080%8,950-0.834%
2025-02-19		25.160025.190025.119925.1500+0.199%20,567-0.755%
2025-02-18		25.160025.179924.970025.1000+0.400%15,695-0.558%
2025-02-14		24.980025.100024.950025.0000+0.725%14,605-0.160%
2025-02-13		24.878825.170024.820024.8200-0.321%26,766+0.564%
2025-02-12		24.800024.980024.750024.9000+0.403%18,023+0.241%
2025-02-11		24.630024.870024.630024.8000+0.690%17,902+0.645%
2025-02-10		24.579924.680024.508724.6300+0.613%18,378+1.340%
2025-02-07		24.538624.580024.400024.4800+0.082%16,049+1.961%
2025-02-06		24.540024.560024.430024.4600-0.367%20,136+2.044%
2025-02-05		24.420024.589924.420024.5500+0.532%25,128+1.670%


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