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

AGNCN
AGNC Investment Corp. Depositary Shares Each Representing a 1/1,000th Interest in a Share of 7 percent Series C Fixed-To-Floating Rate Cumulative Redeemable Preferred Stock
stock NASDAQ Preferred Stock

Market Open
Sep 28, 2026 3:53:42 PM EDT
25.66USD-0.156%(-0.04)592
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD-100.000%(-25.70)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)ShortsTrendsNewsMore
Price & VolumeDividends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-09-28		25.60000025.7200025.600025.6700-0.117%29,2920.000%
2026-09-25		25.71000025.7398025.580025.7000-0.078%21,193-0.117%
2026-09-24		25.80500025.8100025.710025.7200-0.271%18,197-0.194%
2026-09-23		25.79000025.9100025.790025.79000.000%14,551-0.465%
2026-09-22		25.78000025.9274025.780025.7900-0.116%6,387-0.465%
2026-09-21		25.79000025.9250025.780025.8200+0.116%19,129-0.581%
2026-09-18		25.85000025.8643025.760025.7900+0.039%16,199-0.465%
2026-09-17		25.80000025.8350025.770025.7800-0.058%30,656-0.427%
2026-09-16		25.77000025.8200025.760025.7950+0.059%29,061-0.485%
2026-09-15		25.75000025.8496025.750025.7799-0.117%24,833-0.426%
2026-09-14		25.83500025.8790025.810025.8100-0.116%13,831-0.542%
2026-09-11		25.80520025.8500025.805225.8400+0.077%9,949-0.658%
2026-09-10		25.81000025.8200025.780025.8200-0.077%13,936-0.581%
2026-09-09		25.86000025.8600025.811925.8400-0.170%8,276-0.658%
2026-09-08		25.88000025.8850025.800025.8840+0.209%12,601-0.827%
2026-09-04		25.82000025.8900025.800025.8300+0.116%17,013-0.619%
2026-09-03		25.88000025.9004125.800025.8000-0.463%21,978-0.504%
2026-09-02		25.94760025.9599025.890125.9200+0.077%2,727-0.965%
2026-09-01		25.87985325.9600025.860025.9000+0.135%13,276-0.888%
2026-08-31		25.91000025.9543025.850025.8650-0.058%12,086-0.754%
2026-08-28		25.94000025.9400025.857425.8800-0.193%5,980-0.811%
2026-08-27		25.90000025.9500025.900025.9300+0.115%8,089-1.003%
2026-08-26		25.94500025.9890025.850025.9001-0.069%21,493-0.888%
2026-08-25		25.85000025.9399025.850025.9180+0.224%10,499-0.957%
2026-08-24		25.85000025.9599025.850025.8600+0.039%30,738-0.735%
2026-08-21		25.86000025.9000025.850025.8500-0.193%25,153-0.696%
2026-08-20		25.92000025.9668025.900025.9000-0.193%12,030-0.888%
2026-08-19		25.91000025.9900025.910025.9500+0.023%7,319-1.079%
2026-08-18		25.87000025.9663025.861825.9441+0.286%12,890-1.057%
2026-08-17		25.96000025.9729025.866625.8700-0.423%14,437-0.773%
2026-08-14		25.92810025.9800025.899925.9800+0.154%18,274-1.193%
2026-08-13		25.79000025.9400025.790025.9400+0.096%8,269-1.041%
2026-08-12		25.95000025.9500025.860025.9150+0.135%11,181-0.945%
2026-08-11		25.86500025.9000025.850025.8800+0.077%10,362-0.811%
2026-08-10		25.83500025.8700025.835025.8600+0.058%4,904-0.735%
2026-08-07		25.80000025.8600025.800025.8450+0.058%5,596-0.677%
2026-08-06		25.80000025.8600025.790025.8300-0.039%34,459-0.619%
2026-08-05		25.76000025.8600025.710125.8400-0.077%27,049-0.658%
2026-08-04		25.83000025.9000025.790125.8600+0.116%21,711-0.735%
2026-08-03		25.79600025.8500025.790025.83000.000%22,127-0.619%
2026-07-31		25.70000025.9200025.665125.8300+0.506%47,640-0.619%
2026-07-30		25.60000025.7000025.600025.7000+0.273%25,907-0.117%
2026-07-29		25.63000025.6600025.600025.6300+0.039%15,426+0.156%
2026-07-28		25.60000025.6400025.600025.6200+0.078%30,883+0.195%
2026-07-27		25.59000025.6299025.550125.6000+0.039%24,641+0.273%
2026-07-24		25.61000025.6200025.570025.59000.000%13,324+0.313%
2026-07-23		25.54000025.6043025.512625.5900-0.117%12,718+0.313%
2026-07-22		25.58000025.6300025.570025.6200+0.039%20,712+0.195%
2026-07-21		25.58000025.6299025.580025.6100-0.039%26,377+0.234%
2026-07-20		25.65000025.6500025.560025.6200-0.078%9,698+0.195%
2026-07-17		25.47000025.6400025.470025.6400+0.384%31,041+0.117%
2026-07-16		25.55860025.5900025.450125.5420+0.163%7,696+0.501%
2026-07-15		25.58000025.5800025.420225.5004+0.080%23,565+0.665%
2026-07-14		25.42030025.5800025.420125.4800+0.196%18,606+0.746%
2026-07-13		25.53000025.5300025.430025.4301-0.235%11,763+0.943%
2026-07-10		25.49000025.5400025.400025.4900-0.157%13,590+0.706%
2026-07-09		25.48500025.5400025.450025.5300+0.314%12,518+0.548%
2026-07-08		25.42000025.5200025.400025.4500+0.039%43,276+0.864%
2026-07-07		25.45000025.5300025.380025.4400-0.079%28,070+0.904%
2026-07-06		25.39000025.5000025.380025.4600+0.335%34,856+0.825%
2026-07-02		25.28000025.3800025.250725.3750+0.376%27,751+1.163%
2026-07-01		25.12000025.3800025.120025.2800-1.327%52,933+1.543%
2026-06-30		25.72000025.7200025.560025.6200-0.039%265,399+0.195%
2026-06-29		25.84000025.8400025.550025.6300+0.078%65,320+0.156%
2026-06-26		25.85990025.8599025.600025.6100-0.195%16,231+0.234%
2026-06-25		25.71000025.8900025.660025.6600-0.194%36,044+0.039%
2026-06-24		25.80000025.8099025.710025.7100-0.252%30,306-0.156%
2026-06-23		25.75000025.8563025.740025.7750-0.019%23,672-0.407%
2026-06-22		25.93000025.9400025.780025.7800-0.386%11,701-0.427%
2026-06-18		25.81000025.9500025.810025.8800-0.108%28,713-0.811%
2026-06-17		25.90190025.9200025.880025.9080-0.162%7,825-0.919%
2026-06-16		25.94000025.9500025.860025.9500+0.116%22,989-1.079%
2026-06-15		25.88000025.9400025.850125.9200-0.077%16,822-0.965%
2026-06-12		25.90000025.9500025.860025.9400+0.154%20,860-1.041%
2026-06-11		25.95000025.9500025.830025.9000-0.116%28,746-0.888%
2026-06-10		25.80000025.9506025.800025.9300+0.348%25,599-1.003%
2026-06-09		25.80000025.8899025.790025.84000.000%23,123-0.658%
2026-06-08		25.84000025.8800025.770025.8400+0.077%17,733-0.658%
2026-06-05		25.68000025.8200025.670025.8200+0.389%49,926-0.581%
2026-06-04		25.74000025.7400025.690025.7200+0.078%14,528-0.194%
2026-06-03		25.85000025.8950025.680025.7000-0.772%25,272-0.117%
2026-06-02		25.82000025.9400025.820025.9000+0.039%20,132-0.888%
2026-06-01		25.77000025.8900025.770025.8900+0.388%9,552-0.850%
2026-05-29		25.77000025.8400025.760025.7900+0.039%25,657-0.465%
2026-05-28		25.83000025.8300025.737025.7800+0.078%5,379-0.427%
2026-05-27		25.74000025.8000025.740025.7600-0.232%14,904-0.349%
2026-05-26		25.71000025.8200025.710025.8200+0.155%15,568-0.581%
2026-05-22		25.68960025.7800025.680325.7800+0.039%8,415-0.427%
2026-05-21		25.71000025.7700025.696525.7700-0.039%12,020-0.388%
2026-05-20		25.70000025.7800025.680025.7800+0.311%18,226-0.427%
2026-05-19		25.66000025.7000025.660025.70000.000%9,504-0.117%
2026-05-18		25.66000025.7200025.660025.7000-0.078%19,937-0.117%
2026-05-15		25.67000025.7400025.670025.7200-0.155%5,537-0.194%
2026-05-14		25.70000025.7600025.670125.7600+0.117%8,315-0.349%
2026-05-13		25.67000025.7300025.670025.73000.000%13,706-0.233%
2026-05-12		25.71000025.7520025.664125.7300-0.155%18,982-0.233%
2026-05-11		25.71000025.7800025.710025.7700-0.039%11,151-0.388%
2026-05-08		25.71500025.7800025.710025.7800+0.155%15,257-0.427%
2026-05-07		25.77630025.7872025.710025.7400-0.116%12,732-0.272%
2026-05-06		25.77000025.7900025.750025.7700-0.039%12,700-0.388%
2026-05-05		25.76000025.7800025.730025.7800+0.078%10,197-0.427%
2026-05-04		25.73000025.8000025.720025.7600-0.058%20,079-0.349%
2026-05-01		25.84000025.8400025.740025.7750-0.136%66,607-0.407%
2026-04-30		25.66000025.8200025.660025.8100+0.272%30,551-0.542%
2026-04-29		25.69000025.7500025.640625.7400+0.195%33,337-0.272%
2026-04-28		25.74000025.7800025.680125.6900-0.349%18,928-0.078%
2026-04-27		25.67000025.8000025.670025.7800+0.078%36,922-0.427%
2026-04-24		25.63000025.8000025.630025.7600+0.194%14,014-0.349%
2026-04-23		25.60000025.7400025.530025.7100+0.078%34,092-0.156%
2026-04-22		25.51000025.7000025.500125.6900+0.430%17,262-0.078%
2026-04-21		25.54000025.5869025.445825.5800+0.590%10,444+0.352%
2026-04-20		25.41000025.4800025.401725.4300-0.079%9,740+0.944%
2026-04-17		25.43000025.5599025.410025.4500+0.039%33,033+0.864%
2026-04-16		25.55000025.5500025.410025.4400-0.079%14,270+0.904%
2026-04-15		25.51000025.6000025.449125.4600+0.020%46,726+0.825%
2026-04-14		25.39000025.4900025.300025.4550+0.499%45,779+0.845%
2026-04-13		25.25000025.3700025.250025.3287+0.292%15,836+1.347%
2026-04-10		25.26000025.3000025.200025.2550+0.059%21,795+1.643%
2026-04-09		25.12000025.2551025.100025.2400+0.758%22,888+1.704%
2026-04-08		25.06000025.1400024.950025.0500+0.401%36,362+2.475%
2026-04-07		24.98000024.9988024.872824.9500-0.240%44,291+2.886%
2026-04-06		24.94000025.0500024.900525.0100+0.281%38,549+2.639%
2026-04-02		24.75000024.9400024.650024.9400+0.403%72,832+2.927%
2026-04-01		24.65000024.8799024.650024.8400-1.311%104,776+3.341%
2026-03-31		25.17000025.3099025.070025.1700-0.238%130,996+1.986%
2026-03-30		25.25000025.3625025.160025.2300+0.358%47,667+1.744%
2026-03-27		25.37000025.3700025.060025.1400-0.632%30,493+2.108%
2026-03-26		25.51000025.5700025.300025.3000-0.667%23,925+1.462%
2026-03-25		25.57000025.5800025.470025.4700+0.020%24,436+0.785%
2026-03-24		25.42410025.5000025.420025.4650+0.256%22,585+0.805%
2026-03-23		25.40000025.4599025.400025.4000+0.237%21,443+1.063%
2026-03-20		25.58000025.5800025.310025.3400-0.977%35,090+1.302%
2026-03-19		25.58000025.6190025.501025.5900-0.039%20,713+0.313%
2026-03-18		25.55000025.6500025.520025.6000-0.156%27,850+0.273%
2026-03-17		25.65000025.6800025.550025.6400-0.039%23,110+0.117%
2026-03-16		25.63000025.6500025.540025.6500+0.195%14,487+0.078%
2026-03-13		25.63000025.6500025.550025.6000-0.117%28,107+0.273%
2026-03-12		25.55000025.6300025.550025.6300+0.313%23,817+0.156%
2026-03-11		25.61000025.6300025.550025.5500-0.039%12,261+0.470%
2026-03-10		25.63000025.6800025.560025.5600-0.156%9,293+0.430%
2026-03-09		25.55010025.6000025.450025.6000+0.039%16,709+0.273%
2026-03-06		25.61000025.6300025.570025.5900-0.078%26,509+0.313%
2026-03-05		25.62000025.6302025.600025.6100-0.039%12,934+0.234%
2026-03-04		25.59000025.6200025.520025.6200+0.078%13,784+0.195%
2026-03-03		25.51000025.6100025.470025.6000+0.274%24,343+0.273%
2026-03-02		25.45000025.5700025.450025.5300+0.236%26,226+0.548%
2026-02-27		25.65000025.7399025.460025.4700-0.740%124,085+0.785%
2026-02-26		25.63000025.6900025.630025.6600+0.078%32,394+0.039%
2026-02-25		25.60000025.7200025.600025.6400+0.078%21,375+0.117%
2026-02-24		25.72000025.7200025.610025.6200-0.350%12,101+0.195%
2026-02-23		25.73000025.7711025.640025.7100-0.039%24,150-0.156%
2026-02-20		25.75000025.8000025.720025.7200-0.310%11,056-0.194%
2026-02-19		25.82000025.8200025.750025.8000+0.078%9,141-0.504%
2026-02-18		25.84960025.9000025.780025.7800-0.155%11,301-0.427%
2026-02-17		25.85000025.8500025.760025.8200-0.039%12,938-0.581%
2026-02-13		25.71000025.8400025.655025.8300+0.547%9,743-0.619%
2026-02-12		25.70000025.7200025.650125.6896-0.273%9,228-0.076%
2026-02-11		25.61000025.7600025.600025.7600+0.468%15,003-0.349%
2026-02-10		25.60000025.6500025.600025.6400+0.020%6,133+0.117%
2026-02-09		25.55000025.6350025.550025.6350+0.020%16,160+0.137%
2026-02-06		25.51000025.6300025.510025.6300+0.293%45,780+0.156%
2026-02-05		25.59000025.6000025.550025.5550-0.137%9,791+0.450%
2026-02-04		25.58000025.5900025.560025.5900+0.039%23,348+0.313%
2026-02-03		25.59000025.5900025.550025.58000.000%11,931+0.352%
2026-02-02		25.58000025.5900025.510025.58000.000%24,818+0.352%
2026-01-30		25.51000025.5900025.510025.5800+0.274%27,292+0.352%
2026-01-29		25.47520025.5100025.450025.5100+0.236%18,472+0.627%
2026-01-28		25.48000025.5200025.450025.4500-0.118%56,920+0.864%
2026-01-27		25.46000025.5000025.460025.4800+0.039%55,625+0.746%
2026-01-26		25.46000025.5100025.450025.47000.000%79,426+0.785%
2026-01-23		25.49000025.5300025.470025.4700-0.039%30,583+0.785%
2026-01-22		25.50000025.5800025.480025.4800-0.274%46,212+0.746%
2026-01-21		25.58000025.5800025.500025.5500+0.078%14,886+0.470%
2026-01-20		25.43000025.5450025.400025.5300+0.354%41,473+0.548%
2026-01-16		25.57000025.5800025.380025.4400-0.235%152,682+0.904%
2026-01-15		25.54000025.5800025.460125.5000+0.118%28,327+0.667%
2026-01-14		25.42000025.5400025.420025.47000.000%14,617+0.785%
2026-01-13		25.45700025.4900025.440125.4700+0.118%13,632+0.785%
2026-01-12		25.33000025.4800025.330025.4400-0.059%20,908+0.904%
2026-01-09		25.45550025.5031025.410025.4550-0.020%15,585+0.845%
2026-01-08		25.33310025.4900025.325025.4600+0.553%16,104+0.825%
2026-01-07		25.36990025.3700025.320025.3200-0.118%17,453+1.382%
2026-01-06		25.33000025.4500025.320025.3500+0.079%20,278+1.262%
2026-01-05		25.39000025.4500025.310025.3300-0.079%25,265+1.342%
2026-01-02		25.29000025.3800025.290025.3500+0.356%23,077+1.262%
2025-12-31		25.42000025.4200025.260025.2600-2.396%58,645+1.623%
2025-12-30		25.83000025.9500025.780025.8800-0.039%16,814-0.811%
2025-12-29		25.70000025.9500025.700025.8900+0.739%50,685-0.850%
2025-12-26		25.84000025.8400025.600025.7000-0.362%31,043-0.117%
2025-12-24		25.75000025.8500025.700025.7935+0.325%19,753-0.479%
2025-12-23		25.71140025.7500025.690025.71000.000%10,183-0.156%
2025-12-22		25.75000025.7610025.660025.7100+0.039%14,407-0.156%
2025-12-19		25.67000025.7600025.670025.7000-0.058%16,916-0.117%
2025-12-18		25.74000025.7600025.660025.7150-0.019%26,982-0.175%
2025-12-17		25.53000025.7600025.523525.7200+0.665%101,606-0.194%
2025-12-16		25.53000025.5900025.516225.5500+0.010%21,166+0.470%
2025-12-15		25.59000025.5900025.520025.5475-0.088%34,653+0.479%
2025-12-12		25.56990025.5700025.530025.57000.000%16,400+0.391%
2025-12-11		25.54000025.5900025.480025.5700+0.157%14,598+0.391%
2025-12-10		25.48000025.5500025.480025.5300+0.059%15,203+0.548%
2025-12-09		25.48000025.5500025.470025.5150-0.020%34,559+0.607%
2025-12-08		25.49000025.5770025.481125.52000.000%26,787+0.588%
2025-12-05		25.53360025.5700025.493925.5200+0.078%16,644+0.588%
2025-12-04		25.51000025.5700025.490525.50000.000%8,811+0.667%
2025-12-03		25.47000025.5800025.470025.5000+0.118%15,112+0.667%
2025-12-02		25.40000025.5601025.400025.4700+0.355%25,920+0.785%
2025-12-01		25.31000025.4000025.310025.3800+0.277%31,456+1.143%
2025-11-28		25.34990025.3900025.300025.31000.000%37,583+1.422%
2025-11-26		25.33000025.3800025.300025.3100-0.276%18,555+1.422%
2025-11-25		25.37000025.3900025.280025.3800+0.154%12,209+1.143%
2025-11-24		25.23000025.3900025.230025.3410+0.122%7,670+1.298%
2025-11-21		25.22000025.4000025.220025.3100+0.357%22,701+1.422%
2025-11-20		25.50000025.5000025.220025.2200-0.748%19,487+1.784%
2025-11-19		25.34870025.4700025.270125.4100+0.039%9,643+1.023%
2025-11-18		25.26000025.4200025.260025.4000+0.356%21,222+1.063%
2025-11-17		25.43000025.4499025.175025.3100-0.197%103,326+1.422%
2025-11-14		25.56000025.6400025.350025.3600-0.471%80,631+1.222%
2025-11-13		25.57840025.5784025.480025.4801-0.391%4,807+0.745%
2025-11-12		25.61000025.6809025.490025.5800-0.234%14,477+0.352%
2025-11-11		25.56050025.6400025.560525.6400+0.352%7,496+0.117%
2025-11-10		25.61000025.6100025.480025.5500+0.432%8,932+0.470%
2025-11-07		25.42240025.5100025.420025.4400+0.039%46,006+0.904%
2025-11-06		25.42000025.5963025.420025.4300-0.339%14,823+0.944%
2025-11-05		25.44000025.5400025.397125.5165+0.301%25,212+0.602%
2025-11-04		25.41000025.4700025.360025.44000.000%40,474+0.904%
2025-11-03		25.42000025.5553025.410025.4400-0.079%27,225+0.904%
2025-10-31		25.70000025.7000025.440025.4600-0.663%46,587+0.825%
2025-10-30		25.67000025.7100025.630025.63000.000%5,788+0.156%
2025-10-29		25.72000025.7200025.630025.6300-0.080%13,965+0.156%
2025-10-28		25.64000025.7100025.630925.6505-0.037%14,192+0.076%
2025-10-27		25.61000025.7200025.610025.6600+0.035%8,020+0.039%
2025-10-24		25.72000025.7400025.610025.6511-0.268%13,983+0.074%
2025-10-23		25.59060025.7600025.570325.7200+0.547%11,312-0.194%
2025-10-22		25.58500025.6100025.550025.5800+0.078%5,717+0.352%
2025-10-21		25.59500025.6399025.550025.5600-0.195%14,076+0.430%
2025-10-20		25.59000025.6380025.550025.6100+0.708%10,290+0.234%
2025-10-17		25.53000025.6776025.420025.4300-0.392%24,864+0.944%
2025-10-16		25.69000025.6991025.520025.5300-0.661%36,237+0.548%
2025-10-15		25.52000025.7100025.520025.7000+0.078%36,495-0.117%
2025-10-14		25.69000025.6900025.620025.6800+0.312%10,990-0.039%
2025-10-13		25.69000025.6900025.600025.60000.000%20,897+0.273%
2025-10-10		25.68000025.6800025.600025.6000-0.156%16,353+0.273%
2025-10-09		25.70000025.7800025.580025.64000.000%33,770+0.117%
2025-10-08		25.64000025.6700025.630025.6400+0.039%17,151+0.117%
2025-10-07		25.60550025.6899025.605525.6300+0.078%7,825+0.156%
2025-10-06		25.70000025.7300025.601125.6100-0.273%29,884+0.234%
2025-10-03		25.57000025.7100025.565025.6800+0.391%27,077-0.039%
2025-10-02		25.55000025.6000025.530025.5800-0.078%21,013+0.352%
2025-10-01		25.51000025.6300025.510025.6000-1.803%47,734+0.273%
2025-09-30		25.82000026.1100025.820026.0700+0.115%59,492-1.534%
2025-09-29		25.92000026.0400025.920026.0400+0.463%20,192-1.421%
2025-09-26		25.83000025.9200025.829925.9200+0.321%13,088-0.965%
2025-09-25		25.71000025.8500025.707725.8370+0.572%13,025-0.646%
2025-09-24		25.77500025.8000025.680025.6900-0.310%19,082-0.078%
2025-09-23		25.80000025.8100025.765025.7700-0.116%36,981-0.388%
2025-09-22		25.84000025.8500025.784125.8000+0.078%42,815-0.504%
2025-09-19		25.83000025.9000025.778425.7800-0.348%24,294-0.427%
2025-09-18		25.84000025.9999025.800025.8700-0.116%38,486-0.773%
2025-09-17		25.84870026.0100025.848725.9000-0.499%25,335-0.888%
2025-09-16		25.95000026.0400025.867526.0300+0.502%18,280-1.383%
2025-09-15		25.89990025.9600025.850525.8999-0.000%24,114-0.888%
2025-09-12		25.83000025.9000025.830025.9000+0.349%20,215-0.888%
2025-09-11		25.91000025.9100025.770025.8100-0.116%20,711-0.542%
2025-09-10		25.77120025.8500025.771225.8400+0.155%19,292-0.658%
2025-09-09		25.74000025.8400025.664825.8000+0.194%31,613-0.504%
2025-09-08		25.80000025.8400025.580025.7500-0.194%34,200-0.311%
2025-09-05		25.85000025.8500025.747525.8000+0.078%14,143-0.504%
2025-09-04		25.74000025.8000025.610025.7800+0.311%43,161-0.427%
2025-09-03		25.59000025.7200025.560425.7000+0.351%42,891-0.117%
2025-09-02		25.54000025.6793025.540025.6100+0.353%26,978+0.234%
2025-08-29		25.80000025.8000025.510025.5200-0.932%78,240+0.588%
2025-08-28		25.86000025.8600025.710025.7600-0.387%6,170-0.349%
2025-08-27		25.90000025.9000025.797425.8600-0.231%7,805-0.735%
2025-08-26		25.82000025.9200025.760025.9200+0.310%23,607-0.965%
2025-08-25		25.80000025.8544025.800025.8400+0.039%10,710-0.658%
2025-08-22		25.80010025.9000025.777025.8300+0.077%18,948-0.619%
2025-08-21		25.84000025.8500025.800025.8100-0.270%6,780-0.542%
2025-08-20		25.75000025.8800025.720025.8800+0.466%36,860-0.811%
2025-08-19		25.76000025.7900025.740025.7600-0.039%19,875-0.349%
2025-08-18		25.87000025.8700025.747425.7700-0.039%12,636-0.388%
2025-08-15		25.76500025.8400025.762925.7800-0.232%7,444-0.427%
2025-08-14		25.81000025.8700025.800025.8400-0.193%3,920-0.658%
2025-08-13		25.78000025.9300025.730025.8900+0.310%13,120-0.850%
2025-08-12		25.82000025.8398025.753025.8100+0.272%10,298-0.542%
2025-08-11		25.83000025.8499025.700025.7400-0.139%10,902-0.272%
2025-08-08		25.71000025.8500025.662025.7758+0.434%9,991-0.410%
2025-08-07		25.66000025.8706025.660025.6643-0.178%11,153+0.022%
2025-08-06		25.73000025.7400025.610025.7100-0.272%10,906-0.156%
2025-08-05		25.85000025.8999025.760025.7800-0.463%20,406-0.427%
2025-08-04		25.72000025.9500025.680025.9000+0.700%53,527-0.888%
2025-08-01		25.81120025.8450025.710025.7200-0.618%13,077-0.194%
2025-07-31		25.74920025.9300025.677325.8800+0.232%76,078-0.811%
2025-07-30		25.66000025.8225025.660025.8200+0.194%10,026-0.581%
2025-07-29		25.72000025.7800025.650025.7700+0.194%20,000-0.388%
2025-07-28		25.64000025.7400025.559725.7200+0.469%30,253-0.194%
2025-07-25		25.47390025.6200025.473925.6000+0.196%30,319+0.273%
2025-07-24		25.49000025.5600025.447425.5500-0.039%18,638+0.470%
2025-07-23		25.50000025.5600025.432025.5600+0.235%26,744+0.430%
2025-07-22		25.48000025.5000025.260025.5000+0.078%76,249+0.667%
2025-07-21		25.43980025.4800025.422525.4800+0.157%29,544+0.746%
2025-07-18		25.44000025.4400025.382025.4400+0.197%26,219+0.904%
2025-07-17		25.33000025.3900025.230025.3900+0.475%19,822+1.103%
2025-07-16		25.35000025.3900025.250025.2700-0.394%42,502+1.583%
2025-07-15		25.39000025.3900025.315025.3700+0.277%32,919+1.182%
2025-07-14		25.31000025.3700025.290025.3000-0.158%16,746+1.462%
2025-07-11		25.32000025.3700025.300125.3400-0.039%11,870+1.302%
2025-07-10		25.30000025.3500025.300025.3500+0.158%15,270+1.262%
2025-07-09		25.28000025.3300025.240125.3100-0.039%14,975+1.422%
2025-07-08		25.22000025.3200025.180025.3200+0.317%16,343+1.382%
2025-07-07		25.28000025.3000025.137525.2400-0.237%38,024+1.704%
2025-07-03		25.25000025.3000025.250025.3000+0.158%11,795+1.462%
2025-07-02		25.23000025.2800025.150025.2600+0.397%23,731+1.623%
2025-07-01		25.00000025.1900025.000025.1600-1.217%39,367+2.027%
2025-06-30		25.89000025.9400025.460025.4700-1.356%257,922+0.785%
2025-06-27		25.72000025.9400025.720025.8200-0.039%22,781-0.581%
2025-06-26		25.84090025.9100025.810025.8300+0.039%10,911-0.619%
2025-06-25		25.88000025.8800025.810025.8200+0.233%16,238-0.581%
2025-06-24		25.75000025.8732025.730025.7600+0.117%35,025-0.349%
2025-06-23		25.74000025.8400025.630025.7300+0.234%14,393-0.233%
2025-06-20		25.64000025.8070025.640025.6700-0.156%37,6060.000%
2025-06-18		25.75130025.8000025.630125.7100-0.349%29,510-0.156%
2025-06-17		25.81090025.8109025.750025.8000-0.077%14,337-0.504%
2025-06-16		25.67000025.8200025.600025.8200+0.663%14,049-0.581%
2025-06-13		25.76000025.8200025.620025.6500-0.427%16,087+0.078%
2025-06-12		25.60600025.8800025.606025.7600+0.312%16,473-0.349%
2025-06-11		25.64000025.7100025.570025.6800+0.156%13,612-0.039%
2025-06-10		25.63860025.6400025.550025.6400+0.195%34,200+0.117%
2025-06-09		25.56000025.6455025.560025.5900+0.117%9,484+0.313%
2025-06-06		25.52000025.6500025.520025.5600-0.083%10,261+0.430%
2025-06-05		25.61850025.6500025.560025.5813-0.073%10,017+0.347%
2025-06-04		25.61000025.6500025.560025.6000+0.039%9,437+0.273%
2025-06-03		25.49500025.6750025.460025.5900+0.314%17,642+0.313%
2025-06-02		25.46000025.6500025.320025.5100+0.394%35,123+0.627%
2025-05-30		25.69000025.6900025.380025.4100-0.703%66,717+1.023%
2025-05-29		25.56000025.6847025.560025.5900+0.039%14,285+0.313%
2025-05-28		25.63000025.7300025.560125.5800-0.156%9,526+0.352%
2025-05-27		25.61000025.7500025.590125.6200+0.196%15,887+0.195%
2025-05-23		25.63500025.6700025.535025.5700-0.467%22,145+0.391%
2025-05-22		25.59000025.7500025.500025.6900+0.391%12,395-0.078%
2025-05-21		25.70000025.7400025.520025.5900-0.660%12,507+0.313%
2025-05-20		25.71500025.7600025.634025.7600+0.312%3,538-0.349%
2025-05-19		25.62000025.6800025.576125.6800+0.039%11,915-0.039%
2025-05-16		25.55770025.7400025.557725.6700+0.195%7,4380.000%
2025-05-15		25.69000025.7700025.570025.6200+0.156%19,879+0.195%
2025-05-14		25.70000025.7300025.570025.5800-0.506%18,437+0.352%
2025-05-13		25.61000025.7700025.610025.7100+0.234%9,949-0.156%
2025-05-12		25.69140025.7410025.623325.65000.000%9,562+0.078%
2025-05-09		25.60000025.6600025.600025.65000.000%4,125+0.078%
2025-05-08		25.66000025.7500025.600125.6500-0.281%11,864+0.078%
2025-05-07		25.70040025.7400025.700025.7223+0.321%14,791-0.203%
2025-05-06		25.56000025.6400025.557125.6400+0.510%6,451+0.117%
2025-05-05		25.62000025.6255025.492025.5100-0.429%10,010+0.627%
2025-05-02		25.42000025.6300025.420025.6200+0.471%12,668+0.195%
2025-05-01		25.46000025.5000025.370025.5000+0.394%14,633+0.667%
2025-04-30		25.43000025.4700025.290025.4000-0.196%16,036+1.063%
2025-04-29		25.26000025.5400025.260025.4500+0.236%10,770+0.864%
2025-04-28		25.45000025.5000025.260025.3900+0.515%24,477+1.103%
2025-04-25		25.42000025.4200025.260025.26000.000%15,158+1.623%
2025-04-24		25.23200025.4600025.198225.2600+0.238%12,278+1.623%
2025-04-23		25.26000025.3792025.200025.2000+0.239%10,065+1.865%
2025-04-22		25.19000025.2100025.060025.1400+0.560%10,466+2.108%
2025-04-21		25.20000025.2000024.925225.0000-0.794%33,316+2.680%
2025-04-17		25.17000025.3200025.100025.2000+0.679%20,781+1.865%
2025-04-16		24.70000025.2100024.700025.0300+1.090%91,719+2.557%
2025-04-15		24.93000024.9859024.700024.7600-0.382%51,845+3.675%
2025-04-14		24.48000024.9226024.350024.8550+2.376%58,959+3.279%
2025-04-11		24.55000024.5918023.820024.2781-1.185%92,832+5.733%
2025-04-10		24.82000025.0000024.221724.5692-1.050%109,364+4.480%
2025-04-09		24.77000025.0134024.206824.8300-0.281%77,749+3.383%
2025-04-08		24.88000025.0500024.670024.9000+2.049%77,914+3.092%


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