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

AGNCO
AGNC Investment Corp. Depositary Shares, each representing a 1/1,000th interest in a share of 6.50% Series E Fixed-to-Floating Cumulative Redeemable Preferred Stock
stock NASDAQ

Market Open
Sep 29, 2026 3:52:13 PM EDT
25.58USD+0.020%(+0.01)18,196
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD-100.000%(-25.57)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
2026-09-29		25.600025.620025.530025.5700+0.117%50,8960.000%
2026-09-28		25.690025.690025.530025.5400-0.273%23,756+0.117%
2026-09-25		25.640025.640025.480025.6100-0.002%39,801-0.156%
2026-09-24		25.600025.690025.600025.6105+0.041%22,017-0.158%
2026-09-23		25.670025.680125.600025.6000-0.156%24,608-0.117%
2026-09-22		25.660025.686425.630025.6400-0.155%58,496-0.273%
2026-09-21		25.670025.680025.650025.6799+0.195%17,566-0.428%
2026-09-18		25.670025.700025.630025.6300-0.117%26,642-0.234%
2026-09-17		25.650025.740025.650025.6600+0.039%19,542-0.351%
2026-09-16		25.720025.720025.650025.6500+0.078%14,326-0.312%
2026-09-15		25.720025.720025.630025.6300-0.292%20,173-0.234%
2026-09-14		25.710025.710125.661025.7050+0.058%18,571-0.525%
2026-09-11		25.690025.705025.685025.6900+0.078%15,204-0.467%
2026-09-10		25.690025.699025.600025.67000.000%11,595-0.390%
2026-09-09		25.700025.720025.660025.6700+0.039%24,116-0.390%
2026-09-08		25.675025.709925.640025.6600+0.019%9,535-0.351%
2026-09-04		25.700025.700025.650025.6551+0.059%16,627-0.332%
2026-09-03		25.700025.700025.640025.6400-0.233%10,575-0.273%
2026-09-02		25.660025.700025.660025.7000+0.156%7,656-0.506%
2026-09-01		25.630025.710025.630025.6600-0.233%11,718-0.351%
2026-08-31		25.610025.720025.610025.7200+0.195%31,934-0.583%
2026-08-28		25.690025.700025.660025.6700-0.039%15,293-0.390%
2026-08-27		25.660025.686225.650025.6800+0.078%16,336-0.428%
2026-08-26		25.670025.680025.660025.6600+0.039%7,079-0.351%
2026-08-25		25.660025.680025.640025.6500-0.039%11,988-0.312%
2026-08-24		25.700025.700025.651725.6600-0.156%8,505-0.351%
2026-08-21		25.660025.700025.620025.7000+0.195%39,400-0.506%
2026-08-20		25.650025.700025.620025.6500-0.009%19,262-0.312%
2026-08-19		25.641425.700025.620025.6523-0.069%33,123-0.321%
2026-08-18		25.670025.690025.643725.6700+0.078%21,212-0.390%
2026-08-17		25.690025.710025.620025.6500-0.117%34,202-0.312%
2026-08-14		25.640025.730025.640025.6800+0.156%30,911-0.428%
2026-08-13		25.650025.700025.610025.64000.000%26,229-0.273%
2026-08-12		25.650025.689925.640025.64000.000%10,403-0.273%
2026-08-11		25.632025.680025.630025.6400+0.078%16,902-0.273%
2026-08-10		25.550025.680025.550025.6200-0.039%29,939-0.195%
2026-08-07		25.570025.650025.570025.6300+0.235%17,645-0.234%
2026-08-06		25.571025.620025.570025.5700+0.078%13,1560.000%
2026-08-05		25.518625.640025.518625.5500+0.039%24,294+0.078%
2026-08-04		25.560025.600025.530025.5400+0.039%27,364+0.117%
2026-08-03		25.510025.550025.500025.5300+0.039%18,697+0.157%
2026-07-31		25.410025.590025.380025.5200+0.472%64,375+0.196%
2026-07-30		25.360025.433825.360025.4001+0.119%9,489+0.669%
2026-07-29		25.360025.399925.360025.3700-0.039%9,824+0.788%
2026-07-28		25.352025.419925.350725.3800-0.079%18,634+0.749%
2026-07-27		25.450025.450025.340025.40000.000%23,459+0.669%
2026-07-24		25.380025.419925.355025.4000-0.079%9,040+0.669%
2026-07-23		25.350025.420025.350025.4200-0.118%10,844+0.590%
2026-07-22		25.330025.450025.310025.4500+0.355%23,556+0.472%
2026-07-21		25.330025.380025.322725.3600+0.039%71,246+0.828%
2026-07-20		25.460025.479025.338325.3500-0.236%28,885+0.868%
2026-07-17		25.350025.410025.350025.4100+0.198%7,777+0.630%
2026-07-16		25.310025.410025.310025.3599+0.079%5,382+0.828%
2026-07-15		25.400025.400025.310025.3400-0.020%41,077+0.908%
2026-07-14		25.310025.400025.300125.3450+0.059%11,389+0.888%
2026-07-13		25.280025.440025.280025.33000.000%21,399+0.947%
2026-07-10		25.280025.350025.280025.3300+0.020%12,433+0.947%
2026-07-09		25.280025.350025.280025.3250-0.059%20,511+0.967%
2026-07-08		25.320025.390025.300025.34000.000%26,520+0.908%
2026-07-07		25.250025.350025.230025.3400+0.158%39,691+0.908%
2026-07-06		25.140025.300025.140025.3000+0.524%50,303+1.067%
2026-07-02		25.110025.175025.110025.1680+0.200%27,994+1.597%
2026-07-01		24.910025.140024.910025.1177-1.111%69,461+1.801%
2026-06-30		25.430025.580025.370025.4000-0.470%292,303+0.669%
2026-06-29		25.440025.520025.365025.5200+0.393%87,396+0.196%
2026-06-26		25.360025.489925.360025.4200-0.118%49,354+0.590%
2026-06-25		25.530025.537425.410025.4500-0.039%25,089+0.472%
2026-06-24		25.490025.560025.410025.4600-0.039%27,925+0.432%
2026-06-23		25.530025.613025.470025.4700-0.235%14,465+0.393%
2026-06-22		25.600025.640025.530025.5300-0.273%25,415+0.157%
2026-06-18		25.530025.650025.530025.6000+0.078%26,532-0.117%
2026-06-17		25.550025.610025.500025.5800+0.039%7,063-0.039%
2026-06-16		25.590025.620025.570025.5700-0.195%11,2950.000%
2026-06-15		25.580025.620025.540025.6200+0.235%18,063-0.195%
2026-06-12		25.570025.599225.510025.5600-0.039%25,630+0.039%
2026-06-11		25.485125.570025.460025.5700+0.117%18,0780.000%
2026-06-10		25.480025.555025.480025.5400+0.137%24,610+0.117%
2026-06-09		25.511025.575925.480025.5050+0.020%14,068+0.255%
2026-06-08		25.550025.554925.480025.5000-0.098%18,923+0.275%
2026-06-05		25.480025.536725.450025.5250+0.020%16,258+0.176%
2026-06-04		25.510025.530025.490025.5200+0.078%13,036+0.196%
2026-06-03		25.550025.569925.500025.5000-0.274%10,365+0.275%
2026-06-02		25.580025.580125.560025.5700-0.195%4,3250.000%
2026-06-01		25.560025.620025.560025.6200+0.196%16,710-0.195%
2026-05-29		25.600025.629925.560025.5700-0.117%14,3310.000%
2026-05-28		25.530025.640025.520025.5999+0.313%10,910-0.117%
2026-05-27		25.555025.560025.520025.5200-0.039%11,976+0.196%
2026-05-26		25.560025.600025.400025.5300-0.156%27,510+0.157%
2026-05-22		25.470125.580025.470125.5700+0.314%8,1640.000%
2026-05-21		25.470025.560025.470025.4900-0.313%6,941+0.314%
2026-05-20		25.465025.570025.465025.5700+0.196%12,5240.000%
2026-05-19		25.510025.530025.480025.52000.000%16,948+0.196%
2026-05-18		25.460025.530025.431025.5200-0.039%8,895+0.196%
2026-05-15		25.460025.570025.460025.5300-0.117%12,000+0.157%
2026-05-14		25.525025.569925.480025.5600+0.039%9,250+0.039%
2026-05-13		25.500025.580025.500025.5500-0.117%8,836+0.078%
2026-05-12		25.560025.580025.501025.5800+0.078%31,215-0.039%
2026-05-11		25.610025.610025.510025.5600+0.196%16,663+0.039%
2026-05-08		25.500025.550025.500025.5100+0.078%12,473+0.235%
2026-05-07		25.460025.570025.430025.4900-0.196%17,171+0.314%
2026-05-06		25.530025.570025.520025.5400+0.157%19,648+0.117%
2026-05-05		25.410025.530025.410025.5000+0.196%13,546+0.275%
2026-05-04		25.475025.489925.410125.4500-0.157%7,232+0.472%
2026-05-01		25.420025.490025.420025.4900+0.039%5,123+0.314%
2026-04-30		25.429325.500025.408225.4800+0.157%24,224+0.353%
2026-04-29		25.412625.470025.360025.4400+0.157%14,351+0.511%
2026-04-28		25.410025.421725.345025.4000+0.118%12,870+0.669%
2026-04-27		25.390025.470025.370025.3700-0.353%6,313+0.788%
2026-04-24		25.420025.470025.400025.4600-0.157%9,200+0.432%
2026-04-23		25.430025.500025.380025.5000+0.275%18,453+0.275%
2026-04-22		25.250025.430025.210025.4300+0.713%29,099+0.551%
2026-04-21		25.120025.250025.120025.2500+0.238%41,453+1.267%
2026-04-20		25.110025.250025.110025.1900+0.040%41,159+1.509%
2026-04-17		25.160025.230025.135025.1800+0.079%43,033+1.549%
2026-04-16		25.150025.210025.100025.1600+0.040%70,642+1.630%
2026-04-15		25.120025.180025.083525.1500+0.119%86,334+1.670%
2026-04-14		25.000025.140025.000025.1200+0.520%66,083+1.791%
2026-04-13		24.950025.010024.940024.99000.000%24,152+2.321%
2026-04-10		24.990025.010024.952024.9900+0.241%72,088+2.321%
2026-04-09		24.780024.969924.770024.9300+0.524%45,254+2.567%
2026-04-08		24.770024.840024.624024.8000+0.568%34,030+3.105%
2026-04-07		24.670024.670024.580024.6600-0.081%34,160+3.690%
2026-04-06		24.600024.680024.532024.6800+0.284%31,453+3.606%
2026-04-02		24.480024.700024.390024.6100+0.204%83,235+3.901%
2026-04-01		24.570024.609924.430024.5600-1.603%105,208+4.112%
2026-03-31		24.920025.045024.890024.9600+0.161%216,801+2.444%
2026-03-30		25.030025.075024.810024.9200-0.396%168,819+2.608%
2026-03-27		25.100025.120024.970025.0190-0.164%42,891+2.202%
2026-03-26		25.275025.300025.050025.0600-0.674%23,078+2.035%
2026-03-25		25.260025.350025.210025.2300+0.079%14,587+1.348%
2026-03-24		25.099925.250025.075025.2100+0.040%19,904+1.428%
2026-03-23		25.180025.250025.160025.2000+0.239%20,325+1.468%
2026-03-20		25.260025.290025.130025.1400-0.632%39,153+1.710%
2026-03-19		25.330025.330025.220025.3000-0.158%30,543+1.067%
2026-03-18		25.420025.461125.330025.3400-0.158%16,243+0.908%
2026-03-17		25.430025.430025.330025.3800-0.197%15,787+0.749%
2026-03-16		25.500025.500025.380025.4300-0.039%26,024+0.551%
2026-03-13		25.440025.500025.410025.4400-0.039%14,683+0.511%
2026-03-12		25.440025.525025.320025.4500+0.079%52,110+0.472%
2026-03-11		25.400025.440025.370025.4300-0.039%19,066+0.551%
2026-03-10		25.410025.485025.400025.4399+0.118%32,907+0.511%
2026-03-09		25.380025.460025.350025.41000.000%35,784+0.630%
2026-03-06		25.470025.483925.410025.41000.000%22,480+0.630%
2026-03-05		25.400025.480025.400025.4100+0.032%7,674+0.630%
2026-03-04		25.360025.489925.360025.4019-0.032%12,124+0.662%
2026-03-03		25.380025.450025.370625.4100-0.079%14,915+0.630%
2026-03-02		25.350025.450025.340125.4300+0.474%26,790+0.551%
2026-02-27		25.540025.540025.310025.3100-0.939%135,633+1.027%
2026-02-26		25.530025.550025.500025.5500+0.118%25,657+0.078%
2026-02-25		25.560025.581425.520025.52000.000%7,132+0.196%
2026-02-24		25.470025.620025.460325.52000.000%16,769+0.196%
2026-02-23		25.480025.600025.480025.5200+0.157%12,705+0.196%
2026-02-20		25.570025.590025.440025.4800-0.039%16,243+0.353%
2026-02-19		25.500025.512025.420225.4900+0.157%23,525+0.314%
2026-02-18		25.480025.500025.450025.4500-0.118%30,223+0.472%
2026-02-17		25.460025.500025.450025.4800+0.079%30,300+0.353%
2026-02-13		25.460025.498225.460025.4600+0.039%6,843+0.432%
2026-02-12		25.499925.500025.450025.4500-0.196%5,913+0.472%
2026-02-11		25.479925.500025.448625.5000+0.082%12,546+0.275%
2026-02-10		25.410025.500025.410025.4790-0.012%9,629+0.357%
2026-02-09		25.430025.499925.430025.4820+0.086%5,028+0.345%
2026-02-06		25.470025.500025.450025.4600-0.118%23,605+0.432%
2026-02-05		25.440025.500025.440025.4900+0.137%35,640+0.314%
2026-02-04		25.480025.480025.430025.4550-0.059%7,307+0.452%
2026-02-03		25.440025.480025.420025.4700+0.157%10,782+0.393%
2026-02-02		25.510025.512025.420525.4300-0.196%27,508+0.551%
2026-01-30		25.440025.510025.400125.4800-0.039%14,638+0.353%
2026-01-29		25.430025.502825.380025.4900+0.236%57,539+0.314%
2026-01-28		25.420025.430025.400025.4300+0.039%20,755+0.551%
2026-01-27		25.380025.430025.380025.4200-0.039%14,979+0.590%
2026-01-26		25.400025.450025.360025.4300+0.118%27,603+0.551%
2026-01-23		25.350025.459025.350025.4000-0.079%39,476+0.669%
2026-01-22		25.390025.460025.350025.4200+0.079%33,993+0.590%
2026-01-21		25.310025.510025.300125.4000+0.316%55,361+0.669%
2026-01-20		25.300025.335925.300025.3200+0.079%7,740+0.987%
2026-01-16		25.280025.320025.275025.30000.000%29,998+1.067%
2026-01-15		25.190025.300025.190025.3000+0.158%22,729+1.067%
2026-01-14		25.260025.270025.190025.26000.000%22,821+1.227%
2026-01-13		25.190025.270025.190025.2600+0.159%16,471+1.227%
2026-01-12		25.180025.250025.180025.2200-0.040%9,524+1.388%
2026-01-09		25.200025.245025.195025.2300+0.159%19,561+1.348%
2026-01-08		25.195025.210025.150025.1900+0.159%7,370+1.509%
2026-01-07		25.178125.228025.150025.1500-0.079%30,683+1.670%
2026-01-06		25.150025.210025.150025.1700+0.080%29,097+1.589%
2026-01-05		25.150025.190025.140025.1500+0.080%39,271+1.670%
2026-01-02		25.080025.140025.054025.1300+0.480%16,631+1.751%
2025-12-31		25.200025.200025.010025.0100-2.381%95,107+2.239%
2025-12-30		25.600025.635025.560025.6200+0.117%29,876-0.195%
2025-12-29		25.629925.630025.490025.5900+0.078%8,660-0.078%
2025-12-26		25.491825.570025.480025.5700+0.039%19,6290.000%
2025-12-24		25.540025.580025.490025.5600+0.314%8,463+0.039%
2025-12-23		25.520025.554425.480025.4800-0.274%10,452+0.353%
2025-12-22		25.490025.550025.470025.5500+0.235%13,100+0.078%
2025-12-19		25.480025.490025.440025.4900+0.157%23,565+0.314%
2025-12-18		25.400025.450025.400025.4500+0.197%9,704+0.472%
2025-12-17		25.350025.440025.348025.4000+0.118%28,704+0.669%
2025-12-16		25.400025.400025.352025.3700+0.079%10,136+0.788%
2025-12-15		25.310025.400025.310025.3500+0.039%7,951+0.868%
2025-12-12		25.385025.395625.340025.3400-0.236%8,739+0.908%
2025-12-11		25.310025.400025.310025.4000+0.276%14,810+0.669%
2025-12-10		25.329925.400025.310025.3300+0.198%22,373+0.947%
2025-12-09		25.300025.380025.270025.2800-0.119%30,427+1.147%
2025-12-08		25.360025.388925.300025.3100-0.236%15,229+1.027%
2025-12-05		25.300025.419925.300025.3700-0.039%14,239+0.788%
2025-12-04		25.359225.400025.320025.3800+0.039%12,823+0.749%
2025-12-03		25.320025.401025.310025.3700+0.356%22,676+0.788%
2025-12-02		25.300025.360025.260025.28000.000%33,708+1.147%
2025-12-01		25.210025.290025.209525.2800+0.437%37,322+1.147%
2025-11-28		25.200025.280025.170025.1700-0.061%47,629+1.589%
2025-11-26		25.150025.230025.150025.1854+0.021%19,860+1.527%
2025-11-25		25.224925.230025.150025.1800-0.079%17,120+1.549%
2025-11-24		25.190025.220025.160025.2000+0.040%13,795+1.468%
2025-11-21		25.050025.190025.050025.1900+0.199%15,570+1.509%
2025-11-20		25.247525.279925.140025.1400-0.457%13,757+1.710%
2025-11-19		25.269925.280025.250025.2554-0.018%15,061+1.246%
2025-11-18		25.280025.280025.200025.26000.000%18,790+1.227%
2025-11-17		25.240025.340025.230025.2600+0.119%19,110+1.227%
2025-11-14		25.260025.340025.220025.2300-0.118%23,304+1.348%
2025-11-13		25.230025.300025.230025.2599-0.158%11,885+1.228%
2025-11-12		25.230025.300025.230025.3000+0.123%12,487+1.067%
2025-11-11		25.220025.280025.220025.2688+0.154%8,800+1.192%
2025-11-10		25.210125.254925.189125.23000.000%9,954+1.348%
2025-11-07		25.180025.250025.180025.2300+0.079%12,619+1.348%
2025-11-06		25.180025.250025.180025.2100-0.079%11,111+1.428%
2025-11-05		25.190025.233025.180025.2300+0.166%9,421+1.348%
2025-11-04		25.190025.219625.170025.1882+0.072%14,347+1.516%
2025-11-03		25.200025.209925.100025.1700+0.159%45,364+1.589%
2025-10-31		25.200525.219925.120025.1300-0.199%53,897+1.751%
2025-10-30		25.280025.280025.170025.1800-0.119%22,892+1.549%
2025-10-29		25.250025.270025.195025.2099-0.097%17,553+1.428%
2025-10-28		25.209325.250025.209325.2345+0.057%8,325+1.330%
2025-10-27		25.250025.250025.201125.2200-0.119%21,609+1.388%
2025-10-24		25.243925.257425.180025.2500-0.079%19,568+1.267%
2025-10-23		25.250025.270025.240025.2700+0.178%16,193+1.187%
2025-10-22		25.210025.250025.200025.2250-0.059%13,819+1.368%
2025-10-21		25.210025.249925.185025.2399+0.278%51,291+1.308%
2025-10-20		25.200025.230025.170025.17000.000%34,649+1.589%
2025-10-17		25.200025.240025.170025.1700-0.040%8,181+1.589%
2025-10-16		25.260025.260025.160025.1800-0.317%40,144+1.549%
2025-10-15		25.270025.280025.230025.2600-0.040%54,114+1.227%
2025-10-14		25.120025.280025.110025.2700+0.119%14,194+1.187%
2025-10-13		25.200025.240025.112025.2400+0.518%28,629+1.307%
2025-10-10		25.200025.224625.110025.1100-0.318%36,634+1.832%
2025-10-09		25.215025.215025.180025.1900-0.139%18,142+1.509%
2025-10-08		25.200025.230025.200025.2250-0.020%27,085+1.368%
2025-10-07		25.230025.230025.180125.23000.000%16,706+1.348%
2025-10-06		25.195025.230025.170025.2300+0.238%25,510+1.348%
2025-10-03		25.200025.220025.140025.1700+0.040%21,939+1.589%
2025-10-02		25.220025.220025.110125.1600-0.238%32,017+1.630%
2025-10-01		25.250025.250025.142025.2200-1.868%45,346+1.388%
2025-09-30		25.635025.730025.610025.7000+0.117%58,965-0.506%
2025-09-29		25.630025.690025.570025.6700+0.039%38,296-0.390%
2025-09-26		25.630025.690025.610025.6600+0.156%14,978-0.351%
2025-09-25		25.620025.640025.530025.62000.000%351,626-0.195%
2025-09-24		25.670025.690025.610025.6200-0.272%10,094-0.195%
2025-09-23		25.720025.720025.690025.6900-0.039%12,252-0.467%
2025-09-22		25.670025.719925.650125.7000-0.155%8,706-0.506%
2025-09-19		25.637225.750025.610025.7400+0.195%37,149-0.660%
2025-09-18		25.550025.690025.530025.6900+0.391%35,914-0.467%
2025-09-17		25.540025.620025.510025.5900+0.274%77,911-0.078%
2025-09-16		25.550025.610025.510025.5200-0.195%82,263+0.196%
2025-09-15		25.640025.650025.510025.5699-0.273%42,747+0.000%
2025-09-12		25.510025.640025.500025.64000.000%34,158-0.273%
2025-09-11		25.510025.650025.501825.6400+0.477%36,120-0.273%
2025-09-10		25.600025.600025.470025.5182-0.320%48,540+0.203%
2025-09-09		25.510025.600025.500025.6000+0.235%16,340-0.117%
2025-09-08		25.640025.640025.530025.5400-0.312%28,799+0.117%
2025-09-05		25.600025.640025.500025.6200+0.059%29,980-0.195%
2025-09-04		25.540025.660025.450025.6050+0.530%48,109-0.137%
2025-09-03		25.485025.530025.470025.4700-0.078%44,919+0.393%
2025-09-02		25.310025.490025.310025.4900+0.275%21,830+0.314%
2025-08-29		25.600025.600025.420025.4200-0.548%116,574+0.590%
2025-08-28		25.500025.580025.485025.5600+0.275%12,673+0.039%
2025-08-27		25.500125.520025.479125.4900-0.039%8,690+0.314%
2025-08-26		25.502025.550025.500025.50000.000%8,658+0.275%
2025-08-25		25.530025.555025.480025.5000+0.078%16,356+0.275%
2025-08-22		25.500025.595025.470025.4800-0.235%13,808+0.353%
2025-08-21		25.550025.639525.540025.5400-0.078%9,271+0.117%
2025-08-20		25.650025.650025.482125.5600-0.351%14,698+0.039%
2025-08-19		25.500025.650025.470025.6500+0.667%10,476-0.312%
2025-08-18		25.480025.505025.460025.4800-0.039%20,765+0.353%
2025-08-15		25.600025.600025.450025.4900-0.235%11,047+0.314%
2025-08-14		25.438925.550025.438925.5500+0.078%4,663+0.078%
2025-08-13		25.505025.540025.450025.53000.000%21,105+0.157%
2025-08-12		25.490025.540025.485025.5300-0.039%17,876+0.157%
2025-08-11		25.550025.550025.475025.5400+0.157%17,867+0.117%
2025-08-08		25.570025.570025.500025.5000-0.157%16,914+0.275%
2025-08-07		25.520025.570025.475025.5400+0.078%21,859+0.117%
2025-08-06		25.400025.544125.400025.52000.000%12,143+0.196%
2025-08-05		25.670025.670025.420025.5200-0.235%45,771+0.196%
2025-08-04		25.620025.674925.576625.5800-0.234%30,118-0.039%
2025-08-01		25.640025.670025.420025.6400-0.195%20,357-0.273%
2025-07-31		25.570025.690025.478025.6900+0.469%82,203-0.467%
2025-07-30		25.530025.570025.500525.5700+0.039%6,8150.000%
2025-07-29		25.500025.570025.485025.5600+0.118%23,515+0.039%
2025-07-28		25.450025.530025.445025.5300+0.275%36,224+0.157%
2025-07-25		25.450025.529925.440025.4600-0.157%70,098+0.432%
2025-07-24		25.390025.500825.361125.5000+0.039%43,059+0.275%
2025-07-23		25.440025.520025.440025.4900-0.039%26,801+0.314%
2025-07-22		25.480025.500025.460825.50000.000%30,053+0.275%
2025-07-21		25.370025.500025.370025.5000+0.275%20,194+0.275%
2025-07-18		25.450025.450025.360025.4300-0.157%43,135+0.551%
2025-07-17		25.330925.470025.330925.4700+0.355%34,938+0.393%
2025-07-16		25.365025.380025.300025.3800+0.079%19,045+0.749%
2025-07-15		25.360025.390025.285025.3600+0.158%24,939+0.828%
2025-07-14		25.250025.320025.150025.3200+0.277%18,247+0.987%
2025-07-11		25.195525.280025.150025.2500+0.159%20,740+1.267%
2025-07-10		25.210025.238025.138925.2100+0.358%19,093+1.428%
2025-07-09		25.210025.270025.040025.1200-0.199%108,085+1.791%
2025-07-08		25.130025.250025.129025.1700+0.119%12,029+1.589%
2025-07-07		25.200025.238025.100025.1400-0.079%19,207+1.710%
2025-07-03		25.070025.174825.070025.1600-0.079%8,060+1.630%
2025-07-02		25.150025.180025.023325.1800+0.399%33,313+1.549%
2025-07-01		24.980025.139924.980025.0800-1.260%27,508+1.954%
2025-06-30		25.750025.800025.360025.4000-1.206%359,675+0.669%
2025-06-27		25.778025.790025.710025.71000.000%6,962-0.545%
2025-06-26		25.790025.800025.700125.7100+0.039%9,487-0.545%
2025-06-25		25.810025.810025.690025.7000-0.542%24,632-0.506%
2025-06-24		25.755625.840025.755625.8400+0.194%12,735-1.045%
2025-06-23		25.700025.820025.700025.7900+0.039%36,470-0.853%
2025-06-20		25.630025.870025.591025.7800+0.350%186,446-0.815%
2025-06-18		25.600025.690025.600025.6900+0.195%13,251-0.467%
2025-06-17		25.650025.650025.500025.64000.000%28,508-0.273%
2025-06-16		25.560025.640025.471125.6400+0.313%15,070-0.273%
2025-06-13		25.480025.560025.460025.5600+0.118%36,591+0.039%
2025-06-12		25.500025.559925.470025.5300+0.196%22,056+0.157%
2025-06-11		25.420025.500025.420025.4800+0.197%13,496+0.353%
2025-06-10		25.469525.474525.410025.4300-0.137%15,356+0.551%
2025-06-09		25.420025.488725.420025.4650+0.216%15,036+0.412%
2025-06-06		25.470025.490025.400725.4100-0.079%25,243+0.630%
2025-06-05		25.480025.480125.400025.4300+0.027%18,434+0.551%
2025-06-04		25.380125.450025.380025.4231+0.407%10,572+0.578%
2025-06-03		25.330025.430025.300025.3200+0.040%22,213+0.987%
2025-06-02		25.250025.355825.170025.3100+0.397%42,964+1.027%
2025-05-30		25.290025.460625.150025.2100-1.060%77,022+1.428%
2025-05-29		25.310025.490025.310025.4800+0.039%7,962+0.353%
2025-05-28		25.460025.480025.334825.47000.000%14,681+0.393%
2025-05-27		25.500025.500025.394725.4700+0.197%12,629+0.393%
2025-05-23		25.285525.420025.285525.4200+0.079%4,120+0.590%
2025-05-22		25.340025.440025.150025.4000+0.316%23,512+0.669%
2025-05-21		25.380025.449925.300025.3200-0.433%16,990+0.987%
2025-05-20		25.479925.480025.424525.4300-0.196%4,884+0.551%
2025-05-19		25.410025.480025.300025.4800+0.039%28,405+0.353%
2025-05-16		25.400025.510025.400025.4700+0.236%10,470+0.393%
2025-05-15		25.390025.490025.390025.41000.000%31,943+0.630%
2025-05-14		25.370025.423225.360025.4100-0.079%20,523+0.630%
2025-05-13		25.310025.470025.260025.4300-0.079%27,544+0.551%
2025-05-12		25.450025.460025.330025.4500+0.593%40,066+0.472%
2025-05-09		25.250025.300025.060125.3000+0.397%39,776+1.067%
2025-05-08		25.210025.300025.170025.2000+0.079%14,406+1.468%
2025-05-07		25.240025.240025.144125.1800+0.020%30,478+1.549%
2025-05-06		25.130025.200025.110025.1750+0.099%15,870+1.569%
2025-05-05		25.239025.290025.150025.1500-0.402%25,786+1.670%
2025-05-02		25.100025.270025.060725.2515+0.804%28,782+1.261%
2025-05-01		24.970025.120024.950625.05000.000%14,501+2.076%
2025-04-30		25.090025.150024.990025.0500+0.240%43,256+2.076%
2025-04-29		25.000025.069924.900024.9900+0.092%21,229+2.321%
2025-04-28		25.000025.040024.850024.9670+0.072%18,724+2.415%
2025-04-25		24.760024.998124.760024.9490+0.763%25,915+2.489%
2025-04-24		24.840024.980024.760024.7600+0.040%31,072+3.271%
2025-04-23		24.750024.859824.700024.7500+0.402%23,706+3.313%
2025-04-22		24.480024.719924.464524.6510+1.029%16,231+3.728%
2025-04-21		24.740024.740024.340024.4000-0.651%43,423+4.795%
2025-04-17		24.450024.650024.410724.5600+0.450%41,422+4.112%
2025-04-16		24.460024.520024.310024.4500-0.041%36,332+4.581%
2025-04-15		24.630024.630024.410024.4600-0.285%35,871+4.538%
2025-04-14		24.100024.577924.021924.5300+2.422%31,220+4.240%
2025-04-11		23.910024.300023.680023.9500-1.440%111,453+6.764%
2025-04-10		24.650024.795024.151024.3000-1.818%63,754+5.226%
2025-04-09		24.500024.929123.900024.7500+0.651%180,308+3.313%


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