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

AGNCP
AGNC Investment Corp. Depositary Shares Each Representing a 1/1,000th Interest in a Share of 6.125% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
stock NASDAQ Preferred Stock

At Close
Jul 28, 2026 3:59:54 PM EDT
25.05USD0.000%(0.00)34,149
25.05Bid   25.07Ask   0.02Spread
Pre-market
0.00USD-100.000%(-25.01)0
After-hours
Jul 27, 2026 4:00:30 PM EDT
25.05USD0.000%(0.00)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		25.040925.070025.010025.05000.000%34,1490.000%
2026-07-27		25.010025.080025.000025.0500+0.160%69,1830.000%
2026-07-24		25.020025.040025.000025.01000.000%51,469+0.160%
2026-07-23		25.030025.040024.984225.0100-0.080%73,299+0.160%
2026-07-22		25.010025.070025.010025.0300+0.040%90,118+0.080%
2026-07-21		25.005025.070024.999925.0200+0.046%130,937+0.120%
2026-07-20		25.030025.030024.960025.0086-0.085%46,645+0.166%
2026-07-17		25.070025.080025.000025.0300-0.160%44,601+0.080%
2026-07-16		25.070025.072025.030025.0700+0.015%76,282-0.080%
2026-07-15		25.070025.070025.060025.0663-0.015%40,477-0.065%
2026-07-14		25.050025.070025.030025.0700+0.040%31,372-0.080%
2026-07-13		25.070025.070025.000025.0600+0.080%33,146-0.040%
2026-07-10		24.960025.090024.960025.0400-0.120%26,561+0.040%
2026-07-09		25.050025.100025.010025.0700-0.080%51,651-0.080%
2026-07-08		24.920025.090024.920025.0900+0.120%36,202-0.159%
2026-07-07		24.880025.100024.880025.0600+0.401%47,108-0.040%
2026-07-06		24.780025.000024.780024.9600+0.808%50,055+0.361%
2026-07-02		24.720024.790024.720024.7600+0.202%36,553+1.171%
2026-07-01		24.580024.791524.566724.7100-0.962%114,643+1.376%
2026-06-30		25.100025.170924.940024.9500-0.677%268,999+0.401%
2026-06-29		25.160025.160025.040025.1200+0.120%74,400-0.279%
2026-06-26		24.990025.160024.990025.0900+0.200%61,428-0.159%
2026-06-25		25.180025.189925.028025.0400-0.477%45,355+0.040%
2026-06-24		25.200025.200025.130025.1600-0.159%24,084-0.437%
2026-06-23		25.250025.260025.190025.2000-0.198%44,177-0.595%
2026-06-22		25.300025.300025.250025.2500-0.158%51,042-0.792%
2026-06-18		25.190025.490025.190025.2900+0.119%248,420-0.949%
2026-06-17		25.250125.290025.230025.2600-0.119%26,872-0.831%
2026-06-16		25.290025.329925.250025.2900-0.079%18,717-0.949%
2026-06-15		25.230025.330025.210025.3100+0.277%59,447-1.027%
2026-06-12		25.150025.250025.150025.24000.000%29,719-0.753%
2026-06-11		25.160025.260025.160025.2400+0.079%31,340-0.753%
2026-06-10		25.130025.240025.130025.2200+0.298%41,080-0.674%
2026-06-09		25.140025.180025.115025.1450-0.020%18,757-0.378%
2026-06-08		25.170025.170025.120025.1500+0.279%30,477-0.398%
2026-06-05		25.120025.170025.060025.0800-0.098%44,865-0.120%
2026-06-04		25.100025.139525.050125.1046+0.018%13,851-0.217%
2026-06-03		25.070025.159925.070025.1000-0.318%29,369-0.199%
2026-06-02		25.220025.220025.100125.1800-0.198%17,251-0.516%
2026-06-01		25.200025.230025.053025.2300+0.398%48,051-0.713%
2026-05-29		25.155025.200025.130025.1300-0.436%52,876-0.318%
2026-05-28		25.055025.240025.050025.2400+0.598%44,908-0.753%
2026-05-27		25.010025.090025.010025.0900+0.160%30,114-0.159%
2026-05-26		24.950025.050024.950025.0500+0.320%41,1920.000%
2026-05-22		24.980024.980024.950024.9700-0.040%33,324+0.320%
2026-05-21		24.970024.980024.930024.9800+0.040%40,276+0.280%
2026-05-20		24.860024.980024.860024.9700+0.120%101,016+0.320%
2026-05-19		24.950024.980024.925024.9400-0.120%28,027+0.441%
2026-05-18		24.810024.970024.810024.9700+0.402%68,507+0.320%
2026-05-15		24.900024.979924.850024.8700-0.201%13,580+0.724%
2026-05-14		24.979924.980024.920024.9200-0.120%33,430+0.522%
2026-05-13		24.975124.975124.940024.9500-0.080%24,538+0.401%
2026-05-12		25.000025.000024.970024.9700-0.040%85,402+0.320%
2026-05-11		24.910024.990024.881024.9800+0.040%79,910+0.280%
2026-05-08		24.980024.980024.945024.9700-0.040%53,571+0.320%
2026-05-07		24.920024.980024.910024.9800+0.281%61,889+0.280%
2026-05-06		24.980024.980024.850024.9100-0.240%71,546+0.562%
2026-05-05		24.860024.970024.860024.9700+0.362%47,486+0.320%
2026-05-04		24.890024.890024.830024.8800-0.080%113,935+0.683%
2026-05-01		24.880024.950124.840024.90000.000%134,070+0.602%
2026-04-30		24.840024.900024.840024.9000+0.242%113,794+0.602%
2026-04-29		24.850024.880024.790024.8400+0.121%67,990+0.845%
2026-04-28		24.810024.830024.745024.81000.000%58,921+0.967%
2026-04-27		24.730024.810024.730024.81000.000%77,324+0.967%
2026-04-24		24.810024.820024.750024.8100+0.242%84,292+0.967%
2026-04-23		24.660024.770024.660024.7500+0.324%98,302+1.212%
2026-04-22		24.660024.730024.630024.6700+0.122%131,768+1.540%
2026-04-21		24.580024.690024.550024.6400+0.448%124,233+1.664%
2026-04-20		24.420024.590024.420024.5300+0.082%55,881+2.120%
2026-04-17		24.560024.620024.510024.5100+0.123%87,566+2.203%
2026-04-16		24.490024.539624.450024.4800+0.164%141,148+2.328%
2026-04-15		24.470024.590024.420024.4400+0.164%151,661+2.496%
2026-04-14		24.390024.480024.380024.4000+0.123%100,249+2.664%
2026-04-13		24.340024.410024.320224.3700+0.082%21,694+2.790%
2026-04-10		24.350024.410024.310024.3500-0.123%40,893+2.875%
2026-04-09		24.170024.400024.170024.3800+0.744%65,066+2.748%
2026-04-08		24.070024.220023.950024.2000+1.468%78,681+3.512%
2026-04-07		23.860023.900023.782023.8500-0.042%139,146+5.031%
2026-04-06		23.880023.950023.620023.8600-0.209%182,347+4.987%
2026-04-02		23.780023.970023.700023.9100+0.294%217,072+4.768%
2026-04-01		23.840023.990023.840023.8400-1.772%210,494+5.076%
2026-03-31		24.270024.410024.190024.2700+0.206%781,375+3.214%
2026-03-30		24.300024.399924.150024.2200-0.206%306,820+3.427%
2026-03-27		24.500024.550024.270024.2700-1.020%154,422+3.214%
2026-03-26		24.725024.725024.503724.5200-0.648%58,750+2.162%
2026-03-25		24.720024.760024.680024.6800-0.121%168,207+1.499%
2026-03-24		24.750024.760024.680024.7100-0.162%112,969+1.376%
2026-03-23		24.710024.850024.627024.7500+0.284%33,616+1.212%
2026-03-20		24.785024.800024.610024.6800-0.363%43,280+1.499%
2026-03-19		24.820024.860024.750024.7700-0.242%133,706+1.130%
2026-03-18		24.900024.910024.820024.8300-0.161%34,399+0.886%
2026-03-17		24.920024.950024.850024.8700+0.080%77,316+0.724%
2026-03-16		24.830024.920024.830024.8500+0.121%42,384+0.805%
2026-03-13		24.949924.950024.820024.8200-0.201%63,443+0.927%
2026-03-12		24.890024.980024.870024.8700-0.080%52,029+0.724%
2026-03-11		24.970024.980024.890024.8900-0.120%38,793+0.643%
2026-03-10		24.860024.970024.860024.9200+0.125%36,271+0.522%
2026-03-09		24.975125.020024.875024.8890-0.204%54,993+0.647%
2026-03-06		24.950025.030024.920024.9400-0.080%85,595+0.441%
2026-03-05		25.010025.030024.940024.9600-0.200%52,596+0.361%
2026-03-04		25.000025.070024.970025.0100+0.100%36,170+0.160%
2026-03-03		25.060025.060024.942024.9850+0.020%75,195+0.260%
2026-03-02		24.990025.010024.940024.9800+0.120%69,069+0.280%
2026-02-27		25.040025.075024.870024.9500-0.386%270,941+0.401%
2026-02-26		25.082025.100025.040025.0466-0.133%22,744+0.014%
2026-02-25		25.100025.100025.040025.08000.000%79,319-0.120%
2026-02-24		25.090025.148025.080025.0800+0.040%33,443-0.120%
2026-02-23		25.110025.110025.070025.0700-0.199%33,994-0.080%
2026-02-20		25.120025.150025.090025.1200+0.199%25,145-0.279%
2026-02-19		25.160025.160025.060025.0700-0.040%46,360-0.080%
2026-02-18		25.070025.159725.060025.0800+0.160%30,219-0.120%
2026-02-17		25.110025.110025.030025.0400-0.040%29,283+0.040%
2026-02-13		25.085025.100025.050025.0500+0.040%14,2640.000%
2026-02-12		25.100025.110025.030025.0400-0.051%156,931+0.040%
2026-02-11		25.070025.090025.040025.0529+0.012%20,389-0.012%
2026-02-10		25.040025.070025.020025.0500-0.040%46,2940.000%
2026-02-09		25.050025.092325.050025.0600-0.040%35,460-0.040%
2026-02-06		25.090025.110025.050025.0700+0.120%65,739-0.080%
2026-02-05		25.120025.120025.030025.0400-0.239%66,526+0.040%
2026-02-04		25.080025.120025.046925.1000+0.160%48,935-0.199%
2026-02-03		25.100025.110025.020025.0600-0.040%147,643-0.040%
2026-02-02		25.070025.119925.035025.0700-0.199%97,329-0.080%
2026-01-30		25.079325.180025.050025.1200+0.159%71,431-0.279%
2026-01-29		25.030025.090025.030025.0800+0.080%48,691-0.120%
2026-01-28		25.070025.090025.020025.0600-0.040%377,588-0.040%
2026-01-27		25.050025.089925.050025.07000.000%129,169-0.080%
2026-01-26		25.010025.105025.010025.0700-0.239%94,961-0.080%
2026-01-23		25.045025.130025.010825.1300+0.440%16,593-0.318%
2026-01-22		24.996825.090024.980025.02000.000%218,393+0.120%
2026-01-21		24.980025.020024.930025.0200+0.240%533,067+0.120%
2026-01-20		24.940025.000024.920024.9600+0.040%31,433+0.361%
2026-01-16		24.960024.980024.930024.9500+0.040%27,374+0.401%
2026-01-15		24.920024.979924.880024.9400+0.201%23,983+0.441%
2026-01-14		24.910024.940024.860024.8900+0.040%23,115+0.643%
2026-01-13		24.850024.900024.835024.8800+0.080%29,139+0.683%
2026-01-12		24.830024.880024.829924.8600+0.161%33,094+0.764%
2026-01-09		24.790024.880024.790024.8200+0.161%58,332+0.927%
2026-01-08		24.760024.829924.760024.7800+0.081%16,422+1.090%
2026-01-07		24.809024.810024.755924.7600-0.161%30,915+1.171%
2026-01-06		24.790024.860024.757724.8000+0.081%37,163+1.008%
2026-01-05		24.740024.790024.710024.7800+0.446%48,418+1.090%
2026-01-02		24.650024.700024.600024.6700+0.530%23,303+1.540%
2025-12-31		24.760024.791724.490024.5400-2.464%147,067+2.078%
2025-12-30		25.100025.170025.070025.1600+0.359%41,085-0.437%
2025-12-29		25.060025.120025.060025.0700+0.020%27,775-0.080%
2025-12-26		25.030025.098825.020025.0650+0.060%34,480-0.060%
2025-12-24		25.090025.119025.050025.05000.000%7,8660.000%
2025-12-23		25.074525.098425.050025.0500-0.080%15,6360.000%
2025-12-22		25.070025.120025.070025.0700+0.040%47,309-0.080%
2025-12-19		25.120025.120025.050025.0600-0.120%24,876-0.040%
2025-12-18		24.990025.139924.990025.0900+0.360%19,984-0.159%
2025-12-17		25.010025.060024.970025.0000-0.040%37,446+0.200%
2025-12-16		25.010025.049925.010025.0100-0.160%18,659+0.160%
2025-12-15		25.030025.060024.950025.0500+0.200%58,4900.000%
2025-12-12		25.020025.030024.950025.0000-0.040%22,043+0.200%
2025-12-11		24.976725.010024.960025.0100+0.040%47,123+0.160%
2025-12-10		24.950025.000024.946625.0000+0.281%15,438+0.200%
2025-12-09		24.930024.955024.900024.93000.000%35,895+0.481%
2025-12-08		24.970024.970024.902824.9300+0.040%29,051+0.481%
2025-12-05		24.930024.940024.890024.9200-0.060%20,669+0.522%
2025-12-04		24.870024.960024.870024.9350-0.100%18,782+0.461%
2025-12-03		24.990024.990024.900124.9600+0.120%27,041+0.361%
2025-12-02		24.860025.000024.860024.9300+0.282%53,590+0.481%
2025-12-01		24.820024.880024.740024.8600+0.161%68,170+0.764%
2025-11-28		24.850724.918024.800024.8200-0.361%61,609+0.927%
2025-11-26		24.900024.920024.850024.9100-0.040%32,142+0.562%
2025-11-25		24.860024.920024.820024.9200+0.241%33,673+0.522%
2025-11-24		24.760024.880024.760024.8600+0.121%40,109+0.764%
2025-11-21		24.800024.860024.790024.8300+0.364%20,103+0.886%
2025-11-20		24.870024.900024.710024.7400-0.403%25,853+1.253%
2025-11-19		24.900924.922224.840024.8400-0.281%27,460+0.845%
2025-11-18		24.905024.910024.800024.9099+0.040%23,494+0.562%
2025-11-17		24.965024.969924.900024.9000-0.134%20,037+0.602%
2025-11-14		24.949924.963024.920024.9335-0.026%18,875+0.467%
2025-11-13		24.940025.000024.940024.9400-0.240%9,541+0.441%
2025-11-12		24.980025.000024.958025.0000+0.080%13,607+0.200%
2025-11-11		24.950024.990024.930024.9800+0.120%9,051+0.280%
2025-11-10		24.987024.990024.950024.9500-0.120%13,106+0.401%
2025-11-07		24.920024.990024.910024.9800+0.040%9,261+0.280%
2025-11-06		24.960024.980024.870024.9700-0.080%19,312+0.320%
2025-11-05		24.950024.990024.908524.9900+0.160%40,111+0.240%
2025-11-04		24.870024.950024.860024.95000.000%35,592+0.401%
2025-11-03		24.890024.965324.840024.9500+0.362%81,531+0.401%
2025-10-31		24.832224.900024.820024.8600+0.121%84,378+0.764%
2025-10-30		24.810024.850024.760024.8300+0.161%35,633+0.886%
2025-10-29		24.760024.840024.760024.7900-0.073%42,512+1.049%
2025-10-28		24.810024.850624.770024.8082-0.088%93,599+0.975%
2025-10-27		24.835024.865224.820024.83000.000%44,037+0.886%
2025-10-24		24.870024.870024.810024.8300-0.121%35,980+0.886%
2025-10-23		24.850024.870024.830024.8600+0.040%32,781+0.764%
2025-10-22		24.870024.870024.830024.8500-0.040%22,931+0.805%
2025-10-21		24.880024.905024.860024.8600-0.080%61,223+0.764%
2025-10-20		24.900024.920024.880024.8800+0.323%36,755+0.683%
2025-10-17		24.890024.900024.800024.8000-0.161%30,110+1.008%
2025-10-16		24.870024.930024.820024.8400-0.361%28,033+0.845%
2025-10-15		24.950024.950024.855124.9300+0.080%39,766+0.481%
2025-10-14		24.970024.970024.880024.9100+0.121%31,075+0.562%
2025-10-13		24.800024.925024.800024.8800+0.121%20,933+0.683%
2025-10-10		24.910024.949024.850024.8500-0.281%50,438+0.805%
2025-10-09		24.930024.980024.920024.9200-0.040%23,648+0.522%
2025-10-08		24.947524.970024.930024.9300-0.080%27,548+0.481%
2025-10-07		24.940024.978924.930024.9500-0.056%12,034+0.401%
2025-10-06		24.950024.980024.940224.9641+0.057%39,118+0.344%
2025-10-03		24.970024.970024.920024.95000.000%14,138+0.401%
2025-10-02		24.960024.989924.914024.95000.000%43,931+0.401%
2025-10-01		25.010025.010024.810024.9500-1.617%89,555+0.401%
2025-09-30		25.320025.400025.280025.3600+0.039%107,534-1.222%
2025-09-29		25.380025.400025.300025.3500+0.158%157,070-1.183%
2025-09-26		25.250025.380025.250025.3100+0.118%17,218-1.027%
2025-09-25		25.300025.310025.250025.2801+0.119%30,557-0.910%
2025-09-24		25.250025.280025.240025.2500-0.198%28,996-0.792%
2025-09-23		25.380625.380625.250025.3000-0.354%22,391-0.988%
2025-09-22		25.250025.390025.250025.3900+0.554%16,814-1.339%
2025-09-19		25.450025.450025.240025.2500-0.355%164,626-0.792%
2025-09-18		25.422425.439625.310125.3400+0.237%18,406-1.144%
2025-09-17		25.380025.439025.240025.2800-0.237%56,949-0.910%
2025-09-16		25.330025.460025.321625.3400-0.393%19,183-1.144%
2025-09-15		25.363525.450025.285025.4400+0.420%18,714-1.533%
2025-09-12		25.350025.370025.264725.3337+0.054%13,919-1.120%
2025-09-11		25.230025.340025.230025.3200+0.357%26,631-1.066%
2025-09-10		25.260025.290025.200025.2300-0.119%35,435-0.713%
2025-09-09		25.220025.260025.200025.2600+0.079%13,579-0.831%
2025-09-08		25.190025.250025.175025.2400+0.238%45,701-0.753%
2025-09-05		25.250025.270025.160025.1800-0.159%83,367-0.516%
2025-09-04		25.233225.270025.200025.2200+0.159%27,277-0.674%
2025-09-03		25.190025.260025.170025.1800-0.119%93,481-0.516%
2025-09-02		25.180025.270025.180025.2100+0.199%20,005-0.635%
2025-08-29		25.340025.340025.120025.1600-1.101%196,231-0.437%
2025-08-28		25.320025.440025.280025.4400+0.474%12,967-1.533%
2025-08-27		25.400025.400025.300025.3200-0.039%10,319-1.066%
2025-08-26		25.360025.390025.220025.33000.000%25,239-1.105%
2025-08-25		25.339325.418925.300025.3300-0.118%6,002-1.105%
2025-08-22		25.455025.460025.330025.3600-0.236%8,168-1.222%
2025-08-21		25.500025.500025.360025.4200-0.430%27,767-1.456%
2025-08-20		25.328425.570025.300025.5298+0.709%55,222-1.879%
2025-08-19		25.220025.350025.220025.3500+0.555%17,297-1.183%
2025-08-18		25.200025.300025.180025.2100-0.158%18,353-0.635%
2025-08-15		25.180025.250025.150025.2500-0.119%60,020-0.792%
2025-08-14		25.200025.280025.180025.2800+0.278%35,507-0.910%
2025-08-13		25.300025.300025.150025.2100-0.395%45,939-0.635%
2025-08-12		25.350025.390025.310025.31000.000%14,132-1.027%
2025-08-11		25.375025.375025.310025.3100+0.040%3,859-1.027%
2025-08-08		25.240225.323425.220025.3000-0.158%16,149-0.988%
2025-08-07		25.373625.407025.220025.3400+0.456%11,773-1.144%
2025-08-06		25.465725.465725.190025.2250-0.375%19,423-0.694%
2025-08-05		25.330025.489925.300025.3200-0.550%36,976-1.066%
2025-08-04		25.430025.490025.380025.4600+0.039%23,208-1.610%
2025-08-01		25.400025.490225.400025.4500-0.118%15,460-1.572%
2025-07-31		25.400025.510025.310025.4800+0.236%105,811-1.688%
2025-07-30		25.420025.420025.330025.42000.000%14,703-1.456%
2025-07-29		25.380025.420025.331325.4200+0.158%42,059-1.456%
2025-07-28		25.350025.380025.280025.3800+0.197%48,289-1.300%
2025-07-25		25.350025.360025.315025.3300-0.079%25,359-1.105%
2025-07-24		25.350025.360025.300025.3500+0.158%58,608-1.183%
2025-07-23		25.280025.370025.280025.3100+0.119%55,961-1.027%
2025-07-22		25.290125.310025.280025.2800-0.158%39,987-0.910%
2025-07-21		25.290025.320025.290025.3200+0.079%57,794-1.066%
2025-07-18		25.310025.320025.210025.3000+0.198%28,481-0.988%
2025-07-17		25.200025.250025.080025.2500+0.598%49,369-0.792%
2025-07-16		25.050025.243225.020025.1000+0.080%27,742-0.199%
2025-07-15		25.200025.200025.030025.0800+0.040%16,771-0.120%
2025-07-14		25.040025.070024.990025.0700+0.160%20,151-0.080%
2025-07-11		24.895025.040024.895025.0300+0.441%12,482+0.080%
2025-07-10		24.960024.970024.880024.9200-0.160%14,003+0.522%
2025-07-09		24.870024.970024.845024.9600+0.483%33,982+0.361%
2025-07-08		24.850024.965324.810024.84000.000%17,150+0.845%
2025-07-07		24.940024.940024.820024.8400-0.201%27,314+0.845%
2025-07-03		24.950024.950024.860024.8900-0.040%6,639+0.643%
2025-07-02		24.820024.960024.810024.9000+0.484%50,538+0.602%
2025-07-01		24.670024.840024.640024.7800-1.314%31,731+1.090%
2025-06-30		25.300025.450025.110025.1100-0.947%433,570-0.239%
2025-06-27		25.310025.480025.310025.3500-0.079%29,741-1.183%
2025-06-26		25.411825.420025.320225.3700+0.039%41,207-1.261%
2025-06-25		25.385025.400025.306325.3600-0.157%140,625-1.222%
2025-06-24		25.300025.440025.300025.4000+0.316%85,211-1.378%
2025-06-23		25.210025.340025.210025.3200+0.436%23,943-1.066%
2025-06-20		25.200025.300025.130025.2100+0.040%34,045-0.635%
2025-06-18		25.120025.240025.120025.2000-0.040%10,694-0.595%
2025-06-17		25.070025.210025.070025.2100+0.079%27,269-0.635%
2025-06-16		25.050025.190025.050025.1900+0.479%23,287-0.556%
2025-06-13		25.070025.110025.010025.0700-0.278%77,365-0.080%
2025-06-12		25.030025.150024.960025.1400+0.560%88,096-0.358%
2025-06-11		24.920025.020024.870025.0000+0.321%27,663+0.200%
2025-06-10		24.939324.939924.820024.9200+0.221%29,589+0.522%
2025-06-09		24.840024.939124.840024.8650+0.181%18,933+0.744%
2025-06-06		24.890024.894824.780024.8200-0.281%37,749+0.927%
2025-06-05		24.880024.910024.810024.8900+0.322%52,241+0.643%
2025-06-04		24.850024.940024.772024.8100+0.079%32,452+0.967%
2025-06-03		24.850024.970024.770024.7904+0.082%146,203+1.047%
2025-06-02		24.760024.850024.730024.7700+0.283%135,181+1.130%
2025-05-30		24.965024.965024.680024.7000-0.843%101,039+1.417%
2025-05-29		24.930024.930024.850124.9100-0.037%51,671+0.562%
2025-05-28		24.968024.970024.900024.9192-0.163%18,033+0.525%
2025-05-27		24.930025.020824.922324.9600+0.241%53,799+0.361%
2025-05-23		24.890024.900024.830024.9000-0.080%33,748+0.602%
2025-05-22		24.857524.977524.810024.9200-0.120%65,266+0.522%
2025-05-21		24.960025.000024.855024.9500-0.040%26,560+0.401%
2025-05-20		25.030025.030024.920024.9600-0.180%17,209+0.361%
2025-05-19		24.950025.060024.860025.0050-0.060%23,819+0.180%
2025-05-16		24.980025.030024.910025.0200+0.160%14,375+0.120%
2025-05-15		24.915025.000024.910124.9800+0.321%47,567+0.280%
2025-05-14		24.948524.949924.840024.90000.000%39,568+0.602%
2025-05-13		24.950024.950024.860024.9000-0.320%9,723+0.602%
2025-05-12		24.970024.990024.900024.9800+0.080%16,892+0.280%
2025-05-09		24.930024.970024.870024.9600+0.201%18,164+0.361%
2025-05-08		24.827424.950024.810024.9100+0.040%11,687+0.562%
2025-05-07		24.900024.900024.803724.9000-0.120%10,855+0.602%
2025-05-06		24.950024.980024.850024.9300-0.120%7,350+0.481%
2025-05-05		24.890025.000024.800024.9600+0.524%46,936+0.361%
2025-05-02		24.940024.940024.733924.8300-0.361%22,025+0.886%
2025-05-01		24.610024.940024.610024.9200+0.850%73,671+0.522%
2025-04-30		24.600024.780024.600024.7100+0.243%28,125+1.376%
2025-04-29		24.630024.700024.580024.65000.000%23,517+1.623%
2025-04-28		24.570024.670024.540024.6500+0.203%19,463+1.623%
2025-04-25		24.560024.640024.500024.6000+0.326%11,003+1.829%
2025-04-24		24.460024.610024.386124.5200+0.698%19,333+2.162%
2025-04-23		24.320024.400024.223524.3500+0.786%22,757+2.875%
2025-04-22		24.140024.270023.970024.1600+0.457%38,495+3.684%
2025-04-21		24.170024.200023.960424.0500-0.496%41,943+4.158%
2025-04-17		24.050024.220023.980024.1700+0.795%48,949+3.641%
2025-04-16		23.990024.149923.900023.9794+0.123%72,771+4.465%
2025-04-15		24.130024.150023.550023.9500-1.156%60,743+4.593%
2025-04-14		23.800024.230023.450024.2300+2.669%71,566+3.384%
2025-04-11		24.180024.180023.370023.6000-1.585%85,073+6.144%
2025-04-10		24.190024.207623.760023.9800-1.195%68,888+4.462%
2025-04-09		24.280024.290023.500024.2700+0.372%103,208+3.214%
2025-04-08		24.260024.470024.100024.1800+0.750%73,193+3.598%
2025-04-07		24.280024.299923.745024.0000-2.320%217,744+4.375%
2025-04-04		24.750024.760124.500024.5700-1.325%168,310+1.954%
2025-04-03		24.890024.990024.825224.9000-0.320%143,232+0.602%
2025-04-02		25.020025.070024.966724.9800-0.279%27,986+0.280%
2025-04-01		25.040025.140025.020025.0500-0.831%41,1200.000%
2025-03-31		25.300025.371425.250025.2600-0.119%250,501-0.831%
2025-03-28		25.330025.360025.290025.2900-0.158%51,281-0.949%
2025-03-27		25.340025.355025.300025.3300-0.118%79,412-1.105%
2025-03-26		25.360025.400025.330025.36000.000%16,402-1.222%
2025-03-25		25.360025.415825.350025.3600-0.118%14,954-1.222%
2025-03-24		25.410025.480025.373525.3900-0.083%20,727-1.339%
2025-03-21		25.400025.440025.400025.4110+0.004%13,223-1.421%
2025-03-20		25.360025.430025.360025.4100+0.039%19,985-1.417%
2025-03-19		25.360025.400025.300025.4000+0.356%23,851-1.378%
2025-03-18		25.370025.370025.280025.3100-0.236%38,031-1.027%
2025-03-17		25.340025.400025.300025.3700+0.277%126,099-1.261%
2025-03-14		25.260025.319925.260025.3000+0.158%17,560-0.988%
2025-03-13		25.300025.325025.250025.2600+0.079%30,077-0.831%
2025-03-12		25.300125.310025.225125.2400-0.273%13,019-0.753%
2025-03-11		25.290025.309225.180025.3092+0.155%60,758-1.024%
2025-03-10		25.250025.357325.250025.2700+0.040%12,515-0.871%
2025-03-07		25.265025.329925.260025.26000.000%18,566-0.831%
2025-03-06		25.270025.340025.200025.2600-0.079%24,469-0.831%
2025-03-05		25.225025.295025.200025.2800+0.238%15,772-0.910%
2025-03-04		25.220025.299925.160025.2200+0.079%10,935-0.674%
2025-03-03		25.229625.290025.183125.2000-0.158%23,325-0.595%
2025-02-28		25.250025.250025.179825.2400-0.040%28,079-0.753%
2025-02-27		25.160025.290025.160025.2500-0.079%15,420-0.792%
2025-02-26		25.150025.280025.150025.2700+0.079%32,578-0.871%
2025-02-25		25.139925.250025.122025.2500+0.438%23,087-0.792%
2025-02-24		25.010025.140025.010025.1400+0.560%25,942-0.358%
2025-02-21		25.050025.090025.000025.0000-0.359%40,238+0.200%
2025-02-20		25.080025.090025.020025.0900+0.240%25,114-0.159%
2025-02-19		25.070025.080025.030025.0300-0.160%37,981+0.080%
2025-02-18		24.980025.080024.980025.0700+0.120%37,632-0.080%
2025-02-14		24.960025.040024.942025.0400+0.361%47,795+0.040%
2025-02-13		24.900024.960024.900024.9500+0.080%68,375+0.401%
2025-02-12		24.950024.960024.908924.9300-0.160%45,439+0.481%
2025-02-11		24.950025.000024.950024.9700+0.080%24,705+0.320%
2025-02-10		24.930024.990024.930024.9500+0.040%23,686+0.401%
2025-02-07		24.870024.970024.870024.9400+0.362%84,609+0.441%
2025-02-06		24.980024.990024.840024.8500-0.121%219,325+0.805%
2025-02-05		24.950024.989924.850124.8800-0.201%55,624+0.683%


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