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

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
Sep 29, 2026 3:58:13 PM EDT
25.19USD-0.020%(-0.01)95,935
25.20Bid   25.20Ask   0.00Spread
Pre-market
Sep 24, 2026 9:28:30 AM EDT
25.30USD+0.397%(+0.10)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)ShortsTrends
Price & VolumeDividends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-09-29		25.190025.230025.180025.1900-0.040%95,9350.000%
2026-09-28		25.210025.325125.200025.2000-0.119%47,646-0.040%
2026-09-25		25.160025.315025.160025.2300+0.040%49,398-0.159%
2026-09-24		25.280025.450025.150025.2200-0.395%83,728-0.119%
2026-09-23		25.400025.425025.320025.3200-0.276%44,871-0.513%
2026-09-22		25.400025.443425.360025.3900+0.118%40,639-0.788%
2026-09-21		25.410025.435225.360025.36000.000%43,411-0.670%
2026-09-18		25.410025.480025.360025.3600-0.432%27,673-0.670%
2026-09-17		25.400025.480025.400025.4700+0.197%61,778-1.099%
2026-09-16		25.380025.460025.360025.4200+0.118%63,117-0.905%
2026-09-15		25.410025.435025.360025.3900-0.079%52,313-0.788%
2026-09-14		25.400025.460025.400025.4100-0.079%42,579-0.866%
2026-09-11		25.460025.460025.390025.4300-0.079%26,829-0.944%
2026-09-10		25.250025.460025.250025.4500+0.276%83,840-1.022%
2026-09-09		25.480025.505025.380025.3800-0.157%26,006-0.749%
2026-09-08		25.390025.470025.390025.4199-0.000%23,193-0.904%
2026-09-04		25.406825.491125.406825.4200-0.196%20,540-0.905%
2026-09-03		25.420025.480025.420025.4700-0.020%17,779-1.099%
2026-09-02		25.460025.540025.460025.4750-0.020%30,952-1.119%
2026-09-01		25.440025.480025.390025.4800+0.157%38,628-1.138%
2026-08-31		25.430025.499025.390025.4400+0.039%52,530-0.983%
2026-08-28		25.440025.490025.410025.4300-0.079%17,071-0.944%
2026-08-27		25.451025.451025.390025.45000.000%17,987-1.022%
2026-08-26		25.400025.474525.400025.4500+0.118%26,832-1.022%
2026-08-25		25.465025.476225.370025.4200-0.118%21,991-0.905%
2026-08-24		25.416725.470025.405025.4500+0.039%19,943-1.022%
2026-08-21		25.360025.450025.360025.4400+0.276%177,808-0.983%
2026-08-20		25.380025.390025.360025.3700-0.039%41,478-0.709%
2026-08-19		25.350025.380025.320025.3800+0.237%46,358-0.749%
2026-08-18		25.260025.370025.260025.3200-0.118%30,145-0.513%
2026-08-17		25.330025.358025.300025.3500+0.158%33,372-0.631%
2026-08-14		25.260025.370025.260025.3100-0.079%57,390-0.474%
2026-08-13		25.230025.348025.230025.3300+0.396%39,249-0.553%
2026-08-12		25.258025.330025.225025.2300+0.159%51,133-0.159%
2026-08-11		25.240025.260025.190025.1900-0.218%14,7720.000%
2026-08-10		25.240025.250025.230025.2450+0.099%23,015-0.218%
2026-08-07		25.200025.225025.200025.22000.000%17,106-0.119%
2026-08-06		25.226125.240025.200025.2200+0.079%34,922-0.119%
2026-08-05		25.210025.230025.170025.20000.000%36,249-0.040%
2026-08-04		25.170025.200025.115025.2000+0.119%24,548-0.040%
2026-08-03		25.070025.170025.065025.1700+0.399%38,683+0.079%
2026-07-31		25.040025.140025.040025.0700+0.120%108,408+0.479%
2026-07-30		25.038425.090025.020025.0400+0.080%45,656+0.599%
2026-07-29		25.070025.070025.011025.0200-0.120%40,586+0.679%
2026-07-28		25.040925.070025.010025.05000.000%34,149+0.559%
2026-07-27		25.010025.080025.000025.0500+0.160%69,183+0.559%
2026-07-24		25.020025.040025.000025.01000.000%51,469+0.720%
2026-07-23		25.030025.040024.984225.0100-0.080%73,299+0.720%
2026-07-22		25.010025.070025.010025.0300+0.040%90,118+0.639%
2026-07-21		25.005025.070024.999925.0200+0.046%130,937+0.679%
2026-07-20		25.030025.030024.960025.0086-0.085%46,645+0.725%
2026-07-17		25.070025.080025.000025.0300-0.160%44,601+0.639%
2026-07-16		25.070025.072025.030025.0700+0.015%76,282+0.479%
2026-07-15		25.070025.070025.060025.0663-0.015%40,477+0.493%
2026-07-14		25.050025.070025.030025.0700+0.040%31,372+0.479%
2026-07-13		25.070025.070025.000025.0600+0.080%33,146+0.519%
2026-07-10		24.960025.090024.960025.0400-0.120%26,561+0.599%
2026-07-09		25.050025.100025.010025.0700-0.080%51,651+0.479%
2026-07-08		24.920025.090024.920025.0900+0.120%36,202+0.399%
2026-07-07		24.880025.100024.880025.0600+0.401%47,108+0.519%
2026-07-06		24.780025.000024.780024.9600+0.808%50,055+0.921%
2026-07-02		24.720024.790024.720024.7600+0.202%36,553+1.737%
2026-07-01		24.580024.791524.566724.7100-0.962%114,643+1.943%
2026-06-30		25.100025.170924.940024.9500-0.677%268,999+0.962%
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+0.399%
2026-06-25		25.180025.189925.028025.0400-0.477%45,355+0.599%
2026-06-24		25.200025.200025.130025.1600-0.159%24,084+0.119%
2026-06-23		25.250025.260025.190025.2000-0.198%44,177-0.040%
2026-06-22		25.300025.300025.250025.2500-0.158%51,042-0.238%
2026-06-18		25.190025.490025.190025.2900+0.119%248,420-0.395%
2026-06-17		25.250125.290025.230025.2600-0.119%26,872-0.277%
2026-06-16		25.290025.329925.250025.2900-0.079%18,717-0.395%
2026-06-15		25.230025.330025.210025.3100+0.277%59,447-0.474%
2026-06-12		25.150025.250025.150025.24000.000%29,719-0.198%
2026-06-11		25.160025.260025.160025.2400+0.079%31,340-0.198%
2026-06-10		25.130025.240025.130025.2200+0.298%41,080-0.119%
2026-06-09		25.140025.180025.115025.1450-0.020%18,757+0.179%
2026-06-08		25.170025.170025.120025.1500+0.279%30,477+0.159%
2026-06-05		25.120025.170025.060025.0800-0.098%44,865+0.439%
2026-06-04		25.100025.139525.050125.1046+0.018%13,851+0.340%
2026-06-03		25.070025.159925.070025.1000-0.318%29,369+0.359%
2026-06-02		25.220025.220025.100125.1800-0.198%17,251+0.040%
2026-06-01		25.200025.230025.053025.2300+0.398%48,051-0.159%
2026-05-29		25.155025.200025.130025.1300-0.436%52,876+0.239%
2026-05-28		25.055025.240025.050025.2400+0.598%44,908-0.198%
2026-05-27		25.010025.090025.010025.0900+0.160%30,114+0.399%
2026-05-26		24.950025.050024.950025.0500+0.320%41,192+0.559%
2026-05-22		24.980024.980024.950024.9700-0.040%33,324+0.881%
2026-05-21		24.970024.980024.930024.9800+0.040%40,276+0.841%
2026-05-20		24.860024.980024.860024.9700+0.120%101,016+0.881%
2026-05-19		24.950024.980024.925024.9400-0.120%28,027+1.002%
2026-05-18		24.810024.970024.810024.9700+0.402%68,507+0.881%
2026-05-15		24.900024.979924.850024.8700-0.201%13,580+1.287%
2026-05-14		24.979924.980024.920024.9200-0.120%33,430+1.083%
2026-05-13		24.975124.975124.940024.9500-0.080%24,538+0.962%
2026-05-12		25.000025.000024.970024.9700-0.040%85,402+0.881%
2026-05-11		24.910024.990024.881024.9800+0.040%79,910+0.841%
2026-05-08		24.980024.980024.945024.9700-0.040%53,571+0.881%
2026-05-07		24.920024.980024.910024.9800+0.281%61,889+0.841%
2026-05-06		24.980024.980024.850024.9100-0.240%71,546+1.124%
2026-05-05		24.860024.970024.860024.9700+0.362%47,486+0.881%
2026-05-04		24.890024.890024.830024.8800-0.080%113,935+1.246%
2026-05-01		24.880024.950124.840024.90000.000%134,070+1.165%
2026-04-30		24.840024.900024.840024.9000+0.242%113,794+1.165%
2026-04-29		24.850024.880024.790024.8400+0.121%67,990+1.409%
2026-04-28		24.810024.830024.745024.81000.000%58,921+1.532%
2026-04-27		24.730024.810024.730024.81000.000%77,324+1.532%
2026-04-24		24.810024.820024.750024.8100+0.242%84,292+1.532%
2026-04-23		24.660024.770024.660024.7500+0.324%98,302+1.778%
2026-04-22		24.660024.730024.630024.6700+0.122%131,768+2.108%
2026-04-21		24.580024.690024.550024.6400+0.448%124,233+2.232%
2026-04-20		24.420024.590024.420024.5300+0.082%55,881+2.691%
2026-04-17		24.560024.620024.510024.5100+0.123%87,566+2.774%
2026-04-16		24.490024.539624.450024.4800+0.164%141,148+2.900%
2026-04-15		24.470024.590024.420024.4400+0.164%151,661+3.069%
2026-04-14		24.390024.480024.380024.4000+0.123%100,249+3.238%
2026-04-13		24.340024.410024.320224.3700+0.082%21,694+3.365%
2026-04-10		24.350024.410024.310024.3500-0.123%40,893+3.450%
2026-04-09		24.170024.400024.170024.3800+0.744%65,066+3.322%
2026-04-08		24.070024.220023.950024.2000+1.468%78,681+4.091%
2026-04-07		23.860023.900023.782023.8500-0.042%139,146+5.618%
2026-04-06		23.880023.950023.620023.8600-0.209%182,347+5.574%
2026-04-02		23.780023.970023.700023.9100+0.294%217,072+5.353%
2026-04-01		23.840023.990023.840023.8400-1.772%210,494+5.663%
2026-03-31		24.270024.410024.190024.2700+0.206%781,375+3.791%
2026-03-30		24.300024.399924.150024.2200-0.206%306,820+4.005%
2026-03-27		24.500024.550024.270024.2700-1.020%154,422+3.791%
2026-03-26		24.725024.725024.503724.5200-0.648%58,750+2.732%
2026-03-25		24.720024.760024.680024.6800-0.121%168,207+2.066%
2026-03-24		24.750024.760024.680024.7100-0.162%112,969+1.943%
2026-03-23		24.710024.850024.627024.7500+0.284%33,616+1.778%
2026-03-20		24.785024.800024.610024.6800-0.363%43,280+2.066%
2026-03-19		24.820024.860024.750024.7700-0.242%133,706+1.696%
2026-03-18		24.900024.910024.820024.8300-0.161%34,399+1.450%
2026-03-17		24.920024.950024.850024.8700+0.080%77,316+1.287%
2026-03-16		24.830024.920024.830024.8500+0.121%42,384+1.368%
2026-03-13		24.949924.950024.820024.8200-0.201%63,443+1.491%
2026-03-12		24.890024.980024.870024.8700-0.080%52,029+1.287%
2026-03-11		24.970024.980024.890024.8900-0.120%38,793+1.205%
2026-03-10		24.860024.970024.860024.9200+0.125%36,271+1.083%
2026-03-09		24.975125.020024.875024.8890-0.204%54,993+1.209%
2026-03-06		24.950025.030024.920024.9400-0.080%85,595+1.002%
2026-03-05		25.010025.030024.940024.9600-0.200%52,596+0.921%
2026-03-04		25.000025.070024.970025.0100+0.100%36,170+0.720%
2026-03-03		25.060025.060024.942024.9850+0.020%75,195+0.820%
2026-03-02		24.990025.010024.940024.9800+0.120%69,069+0.841%
2026-02-27		25.040025.075024.870024.9500-0.386%270,941+0.962%
2026-02-26		25.082025.100025.040025.0466-0.133%22,744+0.573%
2026-02-25		25.100025.100025.040025.08000.000%79,319+0.439%
2026-02-24		25.090025.148025.080025.0800+0.040%33,443+0.439%
2026-02-23		25.110025.110025.070025.0700-0.199%33,994+0.479%
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+0.479%
2026-02-18		25.070025.159725.060025.0800+0.160%30,219+0.439%
2026-02-17		25.110025.110025.030025.0400-0.040%29,283+0.599%
2026-02-13		25.085025.100025.050025.0500+0.040%14,264+0.559%
2026-02-12		25.100025.110025.030025.0400-0.051%156,931+0.599%
2026-02-11		25.070025.090025.040025.0529+0.012%20,389+0.547%
2026-02-10		25.040025.070025.020025.0500-0.040%46,294+0.559%
2026-02-09		25.050025.092325.050025.0600-0.040%35,460+0.519%
2026-02-06		25.090025.110025.050025.0700+0.120%65,739+0.479%
2026-02-05		25.120025.120025.030025.0400-0.239%66,526+0.599%
2026-02-04		25.080025.120025.046925.1000+0.160%48,935+0.359%
2026-02-03		25.100025.110025.020025.0600-0.040%147,643+0.519%
2026-02-02		25.070025.119925.035025.0700-0.199%97,329+0.479%
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+0.439%
2026-01-28		25.070025.090025.020025.0600-0.040%377,588+0.519%
2026-01-27		25.050025.089925.050025.07000.000%129,169+0.479%
2026-01-26		25.010025.105025.010025.0700-0.239%94,961+0.479%
2026-01-23		25.045025.130025.010825.1300+0.440%16,593+0.239%
2026-01-22		24.996825.090024.980025.02000.000%218,393+0.679%
2026-01-21		24.980025.020024.930025.0200+0.240%533,067+0.679%
2026-01-20		24.940025.000024.920024.9600+0.040%31,433+0.921%
2026-01-16		24.960024.980024.930024.9500+0.040%27,374+0.962%
2026-01-15		24.920024.979924.880024.9400+0.201%23,983+1.002%
2026-01-14		24.910024.940024.860024.8900+0.040%23,115+1.205%
2026-01-13		24.850024.900024.835024.8800+0.080%29,139+1.246%
2026-01-12		24.830024.880024.829924.8600+0.161%33,094+1.327%
2026-01-09		24.790024.880024.790024.8200+0.161%58,332+1.491%
2026-01-08		24.760024.829924.760024.7800+0.081%16,422+1.655%
2026-01-07		24.809024.810024.755924.7600-0.161%30,915+1.737%
2026-01-06		24.790024.860024.757724.8000+0.081%37,163+1.573%
2026-01-05		24.740024.790024.710024.7800+0.446%48,418+1.655%
2026-01-02		24.650024.700024.600024.6700+0.530%23,303+2.108%
2025-12-31		24.760024.791724.490024.5400-2.464%147,067+2.649%
2025-12-30		25.100025.170025.070025.1600+0.359%41,085+0.119%
2025-12-29		25.060025.120025.060025.0700+0.020%27,775+0.479%
2025-12-26		25.030025.098825.020025.0650+0.060%34,480+0.499%
2025-12-24		25.090025.119025.050025.05000.000%7,866+0.559%
2025-12-23		25.074525.098425.050025.0500-0.080%15,636+0.559%
2025-12-22		25.070025.120025.070025.0700+0.040%47,309+0.479%
2025-12-19		25.120025.120025.050025.0600-0.120%24,876+0.519%
2025-12-18		24.990025.139924.990025.0900+0.360%19,984+0.399%
2025-12-17		25.010025.060024.970025.0000-0.040%37,446+0.760%
2025-12-16		25.010025.049925.010025.0100-0.160%18,659+0.720%
2025-12-15		25.030025.060024.950025.0500+0.200%58,490+0.559%
2025-12-12		25.020025.030024.950025.0000-0.040%22,043+0.760%
2025-12-11		24.976725.010024.960025.0100+0.040%47,123+0.720%
2025-12-10		24.950025.000024.946625.0000+0.281%15,438+0.760%
2025-12-09		24.930024.955024.900024.93000.000%35,895+1.043%
2025-12-08		24.970024.970024.902824.9300+0.040%29,051+1.043%
2025-12-05		24.930024.940024.890024.9200-0.060%20,669+1.083%
2025-12-04		24.870024.960024.870024.9350-0.100%18,782+1.023%
2025-12-03		24.990024.990024.900124.9600+0.120%27,041+0.921%
2025-12-02		24.860025.000024.860024.9300+0.282%53,590+1.043%
2025-12-01		24.820024.880024.740024.8600+0.161%68,170+1.327%
2025-11-28		24.850724.918024.800024.8200-0.361%61,609+1.491%
2025-11-26		24.900024.920024.850024.9100-0.040%32,142+1.124%
2025-11-25		24.860024.920024.820024.9200+0.241%33,673+1.083%
2025-11-24		24.760024.880024.760024.8600+0.121%40,109+1.327%
2025-11-21		24.800024.860024.790024.8300+0.364%20,103+1.450%
2025-11-20		24.870024.900024.710024.7400-0.403%25,853+1.819%
2025-11-19		24.900924.922224.840024.8400-0.281%27,460+1.409%
2025-11-18		24.905024.910024.800024.9099+0.040%23,494+1.124%
2025-11-17		24.965024.969924.900024.9000-0.134%20,037+1.165%
2025-11-14		24.949924.963024.920024.9335-0.026%18,875+1.029%
2025-11-13		24.940025.000024.940024.9400-0.240%9,541+1.002%
2025-11-12		24.980025.000024.958025.0000+0.080%13,607+0.760%
2025-11-11		24.950024.990024.930024.9800+0.120%9,051+0.841%
2025-11-10		24.987024.990024.950024.9500-0.120%13,106+0.962%
2025-11-07		24.920024.990024.910024.9800+0.040%9,261+0.841%
2025-11-06		24.960024.980024.870024.9700-0.080%19,312+0.881%
2025-11-05		24.950024.990024.908524.9900+0.160%40,111+0.800%
2025-11-04		24.870024.950024.860024.95000.000%35,592+0.962%
2025-11-03		24.890024.965324.840024.9500+0.362%81,531+0.962%
2025-10-31		24.832224.900024.820024.8600+0.121%84,378+1.327%
2025-10-30		24.810024.850024.760024.8300+0.161%35,633+1.450%
2025-10-29		24.760024.840024.760024.7900-0.073%42,512+1.614%
2025-10-28		24.810024.850624.770024.8082-0.088%93,599+1.539%
2025-10-27		24.835024.865224.820024.83000.000%44,037+1.450%
2025-10-24		24.870024.870024.810024.8300-0.121%35,980+1.450%
2025-10-23		24.850024.870024.830024.8600+0.040%32,781+1.327%
2025-10-22		24.870024.870024.830024.8500-0.040%22,931+1.368%
2025-10-21		24.880024.905024.860024.8600-0.080%61,223+1.327%
2025-10-20		24.900024.920024.880024.8800+0.323%36,755+1.246%
2025-10-17		24.890024.900024.800024.8000-0.161%30,110+1.573%
2025-10-16		24.870024.930024.820024.8400-0.361%28,033+1.409%
2025-10-15		24.950024.950024.855124.9300+0.080%39,766+1.043%
2025-10-14		24.970024.970024.880024.9100+0.121%31,075+1.124%
2025-10-13		24.800024.925024.800024.8800+0.121%20,933+1.246%
2025-10-10		24.910024.949024.850024.8500-0.281%50,438+1.368%
2025-10-09		24.930024.980024.920024.9200-0.040%23,648+1.083%
2025-10-08		24.947524.970024.930024.9300-0.080%27,548+1.043%
2025-10-07		24.940024.978924.930024.9500-0.056%12,034+0.962%
2025-10-06		24.950024.980024.940224.9641+0.057%39,118+0.905%
2025-10-03		24.970024.970024.920024.95000.000%14,138+0.962%
2025-10-02		24.960024.989924.914024.95000.000%43,931+0.962%
2025-10-01		25.010025.010024.810024.9500-1.617%89,555+0.962%
2025-09-30		25.320025.400025.280025.3600+0.039%107,534-0.670%
2025-09-29		25.380025.400025.300025.3500+0.158%157,070-0.631%
2025-09-26		25.250025.380025.250025.3100+0.118%17,218-0.474%
2025-09-25		25.300025.310025.250025.2801+0.119%30,557-0.356%
2025-09-24		25.250025.280025.240025.2500-0.198%28,996-0.238%
2025-09-23		25.380625.380625.250025.3000-0.354%22,391-0.435%
2025-09-22		25.250025.390025.250025.3900+0.554%16,814-0.788%
2025-09-19		25.450025.450025.240025.2500-0.355%164,626-0.238%
2025-09-18		25.422425.439625.310125.3400+0.237%18,406-0.592%
2025-09-17		25.380025.439025.240025.2800-0.237%56,949-0.356%
2025-09-16		25.330025.460025.321625.3400-0.393%19,183-0.592%
2025-09-15		25.363525.450025.285025.4400+0.420%18,714-0.983%
2025-09-12		25.350025.370025.264725.3337+0.054%13,919-0.567%
2025-09-11		25.230025.340025.230025.3200+0.357%26,631-0.513%
2025-09-10		25.260025.290025.200025.2300-0.119%35,435-0.159%
2025-09-09		25.220025.260025.200025.2600+0.079%13,579-0.277%
2025-09-08		25.190025.250025.175025.2400+0.238%45,701-0.198%
2025-09-05		25.250025.270025.160025.1800-0.159%83,367+0.040%
2025-09-04		25.233225.270025.200025.2200+0.159%27,277-0.119%
2025-09-03		25.190025.260025.170025.1800-0.119%93,481+0.040%
2025-09-02		25.180025.270025.180025.2100+0.199%20,005-0.079%
2025-08-29		25.340025.340025.120025.1600-1.101%196,231+0.119%
2025-08-28		25.320025.440025.280025.4400+0.474%12,967-0.983%
2025-08-27		25.400025.400025.300025.3200-0.039%10,319-0.513%
2025-08-26		25.360025.390025.220025.33000.000%25,239-0.553%
2025-08-25		25.339325.418925.300025.3300-0.118%6,002-0.553%
2025-08-22		25.455025.460025.330025.3600-0.236%8,168-0.670%
2025-08-21		25.500025.500025.360025.4200-0.430%27,767-0.905%
2025-08-20		25.328425.570025.300025.5298+0.709%55,222-1.331%
2025-08-19		25.220025.350025.220025.3500+0.555%17,297-0.631%
2025-08-18		25.200025.300025.180025.2100-0.158%18,353-0.079%
2025-08-15		25.180025.250025.150025.2500-0.119%60,020-0.238%
2025-08-14		25.200025.280025.180025.2800+0.278%35,507-0.356%
2025-08-13		25.300025.300025.150025.2100-0.395%45,939-0.079%
2025-08-12		25.350025.390025.310025.31000.000%14,132-0.474%
2025-08-11		25.375025.375025.310025.3100+0.040%3,859-0.474%
2025-08-08		25.240225.323425.220025.3000-0.158%16,149-0.435%
2025-08-07		25.373625.407025.220025.3400+0.456%11,773-0.592%
2025-08-06		25.465725.465725.190025.2250-0.375%19,423-0.139%
2025-08-05		25.330025.489925.300025.3200-0.550%36,976-0.513%
2025-08-04		25.430025.490025.380025.4600+0.039%23,208-1.060%
2025-08-01		25.400025.490225.400025.4500-0.118%15,460-1.022%
2025-07-31		25.400025.510025.310025.4800+0.236%105,811-1.138%
2025-07-30		25.420025.420025.330025.42000.000%14,703-0.905%
2025-07-29		25.380025.420025.331325.4200+0.158%42,059-0.905%
2025-07-28		25.350025.380025.280025.3800+0.197%48,289-0.749%
2025-07-25		25.350025.360025.315025.3300-0.079%25,359-0.553%
2025-07-24		25.350025.360025.300025.3500+0.158%58,608-0.631%
2025-07-23		25.280025.370025.280025.3100+0.119%55,961-0.474%
2025-07-22		25.290125.310025.280025.2800-0.158%39,987-0.356%
2025-07-21		25.290025.320025.290025.3200+0.079%57,794-0.513%
2025-07-18		25.310025.320025.210025.3000+0.198%28,481-0.435%
2025-07-17		25.200025.250025.080025.2500+0.598%49,369-0.238%
2025-07-16		25.050025.243225.020025.1000+0.080%27,742+0.359%
2025-07-15		25.200025.200025.030025.0800+0.040%16,771+0.439%
2025-07-14		25.040025.070024.990025.0700+0.160%20,151+0.479%
2025-07-11		24.895025.040024.895025.0300+0.441%12,482+0.639%
2025-07-10		24.960024.970024.880024.9200-0.160%14,003+1.083%
2025-07-09		24.870024.970024.845024.9600+0.483%33,982+0.921%
2025-07-08		24.850024.965324.810024.84000.000%17,150+1.409%
2025-07-07		24.940024.940024.820024.8400-0.201%27,314+1.409%
2025-07-03		24.950024.950024.860024.8900-0.040%6,639+1.205%
2025-07-02		24.820024.960024.810024.9000+0.484%50,538+1.165%
2025-07-01		24.670024.840024.640024.7800-1.314%31,731+1.655%
2025-06-30		25.300025.450025.110025.1100-0.947%433,570+0.319%
2025-06-27		25.310025.480025.310025.3500-0.079%29,741-0.631%
2025-06-26		25.411825.420025.320225.3700+0.039%41,207-0.709%
2025-06-25		25.385025.400025.306325.3600-0.157%140,625-0.670%
2025-06-24		25.300025.440025.300025.4000+0.316%85,211-0.827%
2025-06-23		25.210025.340025.210025.3200+0.436%23,943-0.513%
2025-06-20		25.200025.300025.130025.2100+0.040%34,045-0.079%
2025-06-18		25.120025.240025.120025.2000-0.040%10,694-0.040%
2025-06-17		25.070025.210025.070025.2100+0.079%27,269-0.079%
2025-06-16		25.050025.190025.050025.1900+0.479%23,2870.000%
2025-06-13		25.070025.110025.010025.0700-0.278%77,365+0.479%
2025-06-12		25.030025.150024.960025.1400+0.560%88,096+0.199%
2025-06-11		24.920025.020024.870025.0000+0.321%27,663+0.760%
2025-06-10		24.939324.939924.820024.9200+0.221%29,589+1.083%
2025-06-09		24.840024.939124.840024.8650+0.181%18,933+1.307%
2025-06-06		24.890024.894824.780024.8200-0.281%37,749+1.491%
2025-06-05		24.880024.910024.810024.8900+0.322%52,241+1.205%
2025-06-04		24.850024.940024.772024.8100+0.079%32,452+1.532%
2025-06-03		24.850024.970024.770024.7904+0.082%146,203+1.612%
2025-06-02		24.760024.850024.730024.7700+0.283%135,181+1.696%
2025-05-30		24.965024.965024.680024.7000-0.843%101,039+1.984%
2025-05-29		24.930024.930024.850124.9100-0.037%51,671+1.124%
2025-05-28		24.968024.970024.900024.9192-0.163%18,033+1.087%
2025-05-27		24.930025.020824.922324.9600+0.241%53,799+0.921%
2025-05-23		24.890024.900024.830024.9000-0.080%33,748+1.165%
2025-05-22		24.857524.977524.810024.9200-0.120%65,266+1.083%
2025-05-21		24.960025.000024.855024.9500-0.040%26,560+0.962%
2025-05-20		25.030025.030024.920024.9600-0.180%17,209+0.921%
2025-05-19		24.950025.060024.860025.0050-0.060%23,819+0.740%
2025-05-16		24.980025.030024.910025.0200+0.160%14,375+0.679%
2025-05-15		24.915025.000024.910124.9800+0.321%47,567+0.841%
2025-05-14		24.948524.949924.840024.90000.000%39,568+1.165%
2025-05-13		24.950024.950024.860024.9000-0.320%9,723+1.165%
2025-05-12		24.970024.990024.900024.9800+0.080%16,892+0.841%
2025-05-09		24.930024.970024.870024.9600+0.201%18,164+0.921%
2025-05-08		24.827424.950024.810024.9100+0.040%11,687+1.124%
2025-05-07		24.900024.900024.803724.9000-0.120%10,855+1.165%
2025-05-06		24.950024.980024.850024.9300-0.120%7,350+1.043%
2025-05-05		24.890025.000024.800024.9600+0.524%46,936+0.921%
2025-05-02		24.940024.940024.733924.8300-0.361%22,025+1.450%
2025-05-01		24.610024.940024.610024.9200+0.850%73,671+1.083%
2025-04-30		24.600024.780024.600024.7100+0.243%28,125+1.943%
2025-04-29		24.630024.700024.580024.65000.000%23,517+2.191%
2025-04-28		24.570024.670024.540024.6500+0.203%19,463+2.191%
2025-04-25		24.560024.640024.500024.6000+0.326%11,003+2.398%
2025-04-24		24.460024.610024.386124.5200+0.698%19,333+2.732%
2025-04-23		24.320024.400024.223524.3500+0.786%22,757+3.450%
2025-04-22		24.140024.270023.970024.1600+0.457%38,495+4.263%
2025-04-21		24.170024.200023.960424.0500-0.496%41,943+4.740%
2025-04-17		24.050024.220023.980024.1700+0.795%48,949+4.220%
2025-04-16		23.990024.149923.900023.9794+0.123%72,771+5.048%
2025-04-15		24.130024.150023.550023.9500-1.156%60,743+5.177%
2025-04-14		23.800024.230023.450024.2300+2.669%71,566+3.962%
2025-04-11		24.180024.180023.370023.6000-1.585%85,073+6.737%
2025-04-10		24.190024.207623.760023.9800-1.195%68,888+5.046%
2025-04-09		24.280024.290023.500024.2700+0.372%103,208+3.791%


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