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

ATLCZ
Atlanticus Holdings Corporation 9.25% Senior Notes due 2029
stock NASDAQ

Market Open
Oct 2, 2026 10:31:27 AM EDT
25.25USD+0.472%(+25.25)8,592
25.15Bid   25.25Ask   0.10Spread
Pre-market
0.00USD0.000%(0.00)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
2026-10-02		25.220025.280025.14000025.250000+0.442%8,5920.000%
2026-10-01		25.230025.378025.08000025.139000-1.877%39,558+0.442%
2026-09-30		25.470025.620025.30000025.620000+0.866%62,984-1.444%
2026-09-29		25.550025.680025.38000025.400000-0.392%49,575-0.591%
2026-09-28		25.600025.620025.40200025.500000-0.352%36,515-0.980%
2026-09-25		25.710025.710025.59000025.590000-0.312%14,068-1.329%
2026-09-24		25.670025.679925.36000025.670000-0.233%13,498-1.636%
2026-09-23		25.630025.740025.62000025.730000+0.312%10,074-1.866%
2026-09-22		25.690025.690025.64000025.650000-0.117%13,271-1.559%
2026-09-21		25.660025.740025.61100025.680000-0.039%8,817-1.674%
2026-09-18		25.625025.748025.62500025.690000+0.234%15,845-1.713%
2026-09-17		25.650025.678025.60000025.630000-0.097%7,225-1.483%
2026-09-16		25.510025.678025.51000025.655000+0.411%9,141-1.579%
2026-09-15		25.540025.580025.52000025.550000+0.353%9,935-1.174%
2026-09-14		25.460025.600025.46000025.460000-0.079%15,059-0.825%
2026-09-11		25.490025.490025.42000025.480100+0.315%17,041-0.903%
2026-09-10		25.380025.500025.37000025.400000+0.079%15,320-0.591%
2026-09-09		25.400025.409925.38000025.380000-0.118%9,257-0.512%
2026-09-08		25.380025.410025.38000025.410000+0.079%13,894-0.630%
2026-09-04		25.400025.400025.38000025.390000-0.039%15,042-0.551%
2026-09-03		25.400025.400025.37000025.399900-0.000%17,010-0.590%
2026-09-02		25.400025.400025.37000025.4000000.000%5,962-0.591%
2026-09-01		25.370025.400025.37000025.400000+0.118%8,316-0.591%
2026-08-31		25.400025.400025.37000025.370000-0.078%12,132-0.473%
2026-08-28		25.400025.405025.35000025.389900-0.040%22,257-0.551%
2026-08-27		25.350025.420025.35000025.400000+0.119%23,747-0.591%
2026-08-26		25.400025.400025.32400025.369900-0.024%25,680-0.473%
2026-08-25		25.455025.455025.36010025.376000-0.016%13,793-0.497%
2026-08-24		25.400025.400025.35010025.380000-0.039%26,673-0.512%
2026-08-21		25.370025.400025.37000025.390000+0.039%18,075-0.551%
2026-08-20		25.380025.430025.35000025.3800000.000%24,049-0.512%
2026-08-19		25.419925.419925.38000025.380000-0.000%9,437-0.512%
2026-08-18		25.430025.430025.36500025.380100-0.196%12,359-0.513%
2026-08-17		25.425025.435025.37140025.429900-0.110%13,463-0.707%
2026-08-14		25.550025.588025.45000025.457800-0.361%8,679-0.816%
2026-08-13		25.550025.572025.51000025.5500000.000%9,562-1.174%
2026-08-12		25.555025.565025.51000025.550000-0.020%5,208-1.174%
2026-08-11		25.550025.609925.51000025.555000+0.020%10,274-1.194%
2026-08-10		25.610025.610025.50000025.550000-0.117%11,871-1.174%
2026-08-07		25.520025.580025.45000025.580000+0.255%12,864-1.290%
2026-08-06		25.500025.595625.45000025.515000+0.255%8,482-1.039%
2026-08-05		25.415025.480025.41500025.450000-0.117%8,663-0.786%
2026-08-04		25.280025.480025.28000025.479900+0.354%19,695-0.902%
2026-08-03		25.530025.530025.36000025.389974+0.039%14,943-0.551%
2026-07-31		25.540025.540025.38000025.380000-0.157%21,454-0.512%
2026-07-30		25.550025.550025.40200025.420000-0.314%7,216-0.669%
2026-07-29		25.580025.580025.47000025.500000-0.118%10,909-0.980%
2026-07-28		25.529625.550025.45010025.530000+0.354%7,329-1.097%
2026-07-27		25.285025.440025.25000025.440000+0.752%7,891-0.747%
2026-07-24		25.262025.275025.23000025.250000-0.040%7,2240.000%
2026-07-23		25.430025.600025.26010025.260100-0.118%16,697-0.040%
2026-07-22		25.300025.314025.26390525.290000-0.079%14,229-0.158%
2026-07-21		25.420025.580025.28000025.310000-0.158%14,397-0.237%
2026-07-20		25.590025.610025.32000025.350000-0.079%19,882-0.394%
2026-07-17		25.320025.480025.31500025.370000+0.039%12,167-0.473%
2026-07-16		25.360025.420025.35000025.360000-0.236%9,763-0.434%
2026-07-15		25.610025.649925.40000025.420000+0.276%9,516-0.669%
2026-07-14		25.250025.418025.25000025.350100-0.157%10,786-0.395%
2026-07-13		25.380025.450025.38000025.390000-0.079%6,352-0.551%
2026-07-10		25.530025.530025.38000025.4100000.000%8,294-0.630%
2026-07-09		25.390025.410025.30000025.410000+0.197%18,391-0.630%
2026-07-08		25.310025.390025.31000025.360000+0.237%15,186-0.434%
2026-07-07		25.250025.310025.25000025.300000+0.237%14,939-0.198%
2026-07-06		25.250025.320025.23000025.240100+0.143%13,481+0.039%
2026-07-02		25.240025.240025.19000025.204000+0.135%24,767+0.183%
2026-07-01		25.100025.260025.10000025.170000-1.022%50,224+0.318%
2026-06-30		25.710025.710025.43000025.430000-0.896%74,042-0.708%
2026-06-29		25.610025.660025.60000025.659900+0.352%21,258-1.597%
2026-06-26		25.520025.610025.52000025.570000+0.078%11,167-1.251%
2026-06-25		25.609925.610025.52000025.550000-0.039%31,142-1.174%
2026-06-24		25.570025.600025.52000025.560000+0.157%9,885-1.213%
2026-06-23		25.590025.599925.52000025.520000-0.351%22,330-1.058%
2026-06-22		25.700025.700025.55000025.610000+0.117%16,640-1.406%
2026-06-18		25.590025.600025.55000025.580000-0.039%20,072-1.290%
2026-06-17		25.560025.590025.54000025.590000+0.117%10,753-1.329%
2026-06-16		25.570025.600025.55000025.560000-0.039%10,496-1.213%
2026-06-15		25.540025.570025.54000025.570000+0.157%12,185-1.251%
2026-06-12		25.565025.600025.53000025.530000-0.078%21,974-1.097%
2026-06-11		25.600025.600025.53000025.550000-0.078%17,801-1.174%
2026-06-10		25.590025.600025.56000025.570000-0.078%9,048-1.251%
2026-06-09		25.590025.600025.56000025.590000-0.078%10,275-1.329%
2026-06-08		25.520025.645025.52000025.610000+0.039%7,856-1.406%
2026-06-05		25.670025.670025.57500025.600000-0.273%10,914-1.367%
2026-06-04		25.620025.680025.60000025.670000-0.078%9,801-1.636%
2026-06-03		25.600025.690025.60000025.6900000.000%5,902-1.713%
2026-06-02		25.600025.690025.60000025.690000-0.078%5,517-1.713%
2026-06-01		25.570025.710025.56000025.710000+0.548%27,357-1.789%
2026-05-29		25.575625.650025.57000025.570000-0.117%18,504-1.251%
2026-05-28		25.559925.670025.54500025.600000+0.039%12,079-1.367%
2026-05-27		25.578025.590025.51000025.590000+0.039%8,409-1.329%
2026-05-26		25.540025.620025.54000025.580000+0.196%14,844-1.290%
2026-05-22		25.520025.540025.48000025.530000+0.039%13,410-1.097%
2026-05-21		25.505025.520025.45000025.520000+0.078%17,278-1.058%
2026-05-20		25.500025.510025.47000025.5000000.000%10,216-0.980%
2026-05-19		25.520025.520025.50000025.500000-0.078%6,086-0.980%
2026-05-18		25.480025.520025.44000025.520000+0.157%20,626-1.058%
2026-05-15		25.570025.570025.48000025.480000-0.274%10,538-0.903%
2026-05-14		25.510025.638025.51000025.550000+0.157%24,956-1.174%
2026-05-13		25.490025.510025.48000025.510000+0.118%13,511-1.019%
2026-05-12		25.480025.490025.46000025.4800000.000%13,300-0.903%
2026-05-11		25.430025.480025.43000025.480000+0.157%15,027-0.903%
2026-05-08		25.450025.460025.40000025.440000-0.020%18,202-0.747%
2026-05-07		25.383625.500025.35000025.445000+0.157%15,489-0.766%
2026-05-06		25.400025.430025.35000025.405000+0.059%16,672-0.610%
2026-05-05		25.370025.390025.35200025.390000+0.118%15,642-0.551%
2026-05-04		25.350025.360025.30000025.360000+0.079%12,392-0.434%
2026-05-01		25.280025.350025.27000025.340000+0.158%26,525-0.355%
2026-04-30		25.290025.300025.27000025.300000+0.119%12,659-0.198%
2026-04-29		25.244825.280025.24000025.270000+0.159%8,088-0.079%
2026-04-28		25.250025.250025.20000025.230000-0.079%9,448+0.079%
2026-04-27		25.260025.280025.24410025.250000-0.020%35,9890.000%
2026-04-24		25.220025.260025.21000025.255000+0.175%17,837-0.020%
2026-04-23		25.250025.260025.20000025.211000-0.174%41,034+0.155%
2026-04-22		25.250025.270025.23000025.255000-0.020%23,009-0.020%
2026-04-21		25.290025.290025.24000025.260000-0.198%21,691-0.040%
2026-04-20		25.280025.330025.26000025.310000+0.198%38,819-0.237%
2026-04-17		25.250025.270025.22000025.260000+0.198%13,670-0.040%
2026-04-16		25.250025.300025.21000025.210000-0.158%12,121+0.159%
2026-04-15		25.250025.300025.20000025.250000+0.198%20,3990.000%
2026-04-14		25.250025.340025.20000025.200000-0.198%37,637+0.198%
2026-04-13		25.170025.300025.16500025.250000+0.358%38,9540.000%
2026-04-10		25.094425.170025.08500025.160000+0.080%27,584+0.358%
2026-04-09		25.180025.180025.04000025.140000+0.399%23,547+0.438%
2026-04-08		25.010025.150025.01000025.040000+0.361%30,537+0.839%
2026-04-07		25.000025.000024.95000024.950000-0.479%20,433+1.202%
2026-04-06		25.010025.120024.92000025.070000+0.240%13,070+0.718%
2026-04-02		25.000025.100024.90000025.0100000.000%19,462+0.960%
2026-04-01		24.880025.100124.72000025.010000-0.596%56,703+0.960%
2026-03-31		25.101925.285025.10000025.160000-0.356%103,929+0.358%
2026-03-30		24.950025.260024.95000025.250000+1.284%47,2060.000%
2026-03-27		25.210025.210024.84000024.930000-1.032%29,851+1.284%
2026-03-26		25.235025.260025.19000025.190000-0.238%16,814+0.238%
2026-03-25		25.200025.275025.20000025.250000+0.278%33,3470.000%
2026-03-24		25.150025.180025.10000025.180000+0.079%39,393+0.278%
2026-03-23		25.050025.160025.05000025.160000+0.239%77,262+0.358%
2026-03-20		25.180025.280025.06000025.100000-0.238%48,026+0.598%
2026-03-19		25.400025.430025.08000025.160000-0.867%60,423+0.358%
2026-03-18		25.500025.510025.38000025.380000-0.471%45,613-0.512%
2026-03-17		25.579025.600025.45000025.500000-0.313%38,702-0.980%
2026-03-16		25.560025.590025.49000025.580000+0.078%16,535-1.290%
2026-03-13		25.560025.600025.48000025.560000+0.196%54,085-1.213%
2026-03-12		25.630025.630025.51000025.510000-0.352%20,603-1.019%
2026-03-11		25.630025.650025.48000025.6000000.000%31,112-1.367%
2026-03-10		25.590025.650025.58000025.600000-0.078%15,369-1.367%
2026-03-09		25.600025.640025.55000025.620000-0.117%14,536-1.444%
2026-03-06		25.680025.680025.61000025.650000-0.117%16,610-1.559%
2026-03-05		25.650025.680025.60800025.680000+0.117%27,147-1.674%
2026-03-04		25.660025.670025.60000025.650000-0.039%26,157-1.559%
2026-03-03		25.630025.660025.52000025.660000+0.039%21,663-1.598%
2026-03-02		25.600025.650025.60000025.650000+0.274%3,657-1.559%
2026-02-27		25.630025.650025.58000025.580000-0.156%55,048-1.290%
2026-02-26		25.592025.630025.59200025.6200000.000%9,007-1.444%
2026-02-25		25.620025.620025.60000025.6200000.000%7,714-1.444%
2026-02-24		25.610025.620025.57000025.620000+0.078%12,294-1.444%
2026-02-23		25.600025.610025.60000025.6000000.000%9,001-1.367%
2026-02-20		25.570025.630025.56000025.600000+0.078%15,779-1.367%
2026-02-19		25.580025.590025.56000025.5800000.000%12,713-1.290%
2026-02-18		25.580025.590025.57000025.580000+0.039%34,026-1.290%
2026-02-17		25.580025.590025.55000025.570000-0.039%23,965-1.251%
2026-02-13		25.580025.590025.56500025.5800000.000%26,846-1.290%
2026-02-12		25.570025.580025.55010025.580000+0.039%5,018-1.290%
2026-02-11		25.510025.570025.50000025.5700000.000%9,551-1.251%
2026-02-10		25.560025.570025.53000025.570000+0.039%8,355-1.251%
2026-02-09		25.560025.560025.45000025.560000+0.039%13,432-1.213%
2026-02-06		25.560025.560025.53000025.550000+0.157%5,441-1.174%
2026-02-05		25.480025.540025.45000025.510000+0.118%13,034-1.019%
2026-02-04		25.460025.550025.46000025.480000-0.274%6,328-0.903%
2026-02-03		25.600025.605025.55000025.550000-0.156%7,472-1.174%
2026-02-02		25.550025.590025.45000025.590000+0.157%11,366-1.329%
2026-01-30		25.620025.620025.41000025.550000-0.078%19,525-1.174%
2026-01-29		25.500025.570025.45000025.570000+0.039%11,417-1.251%
2026-01-28		25.763625.763625.56000025.560000-0.719%36,688-1.213%
2026-01-27		25.790025.800025.71000025.745000-0.213%17,330-1.923%
2026-01-26		25.890025.890025.68050025.800000+0.194%9,114-2.132%
2026-01-23		25.700525.760025.70050025.7500000.000%11,286-1.942%
2026-01-22		25.707225.760025.63000025.750000+0.507%12,087-1.942%
2026-01-21		25.563225.620025.56320025.620000+0.471%8,309-1.444%
2026-01-20		25.510025.619925.48000025.500000-0.078%31,275-0.980%
2026-01-16		25.550025.575025.45000025.520000-0.117%14,273-1.058%
2026-01-15		25.480025.620025.40010025.550000+0.353%9,057-1.174%
2026-01-14		25.320025.480025.32000025.460000+0.712%16,448-0.825%
2026-01-13		25.310025.520025.28000025.280000-0.433%84,097-0.119%
2026-01-12		25.640025.640025.39000025.390000-0.275%42,014-0.551%
2026-01-09		25.600025.650025.46000025.460000-0.391%36,809-0.825%
2026-01-08		25.450025.580025.44550025.560000+0.432%22,287-1.213%
2026-01-07		25.400025.450025.37000025.450000+0.276%10,177-0.786%
2026-01-06		25.400025.400025.36000025.380000-0.079%7,541-0.512%
2026-01-05		25.390025.490025.37000025.400000+0.237%29,617-0.591%
2026-01-02		25.320025.370025.30010025.340000+0.277%29,302-0.355%
2025-12-31		25.230025.340025.23000025.270000-1.902%53,010-0.079%
2025-12-30		25.740025.760025.68780025.760000+0.272%16,459-1.980%
2025-12-29		25.740025.740025.67000025.690000-0.155%17,022-1.713%
2025-12-26		25.700025.740025.68870025.730000+0.078%19,393-1.866%
2025-12-24		25.670025.780025.66990025.710000+0.195%8,124-1.789%
2025-12-23		25.650025.670025.60850025.660000+0.039%8,554-1.598%
2025-12-22		25.630025.680025.55500025.650000+0.588%14,449-1.559%
2025-12-19		25.530025.545525.49000025.500000-0.118%29,463-0.980%
2025-12-18		25.580025.600025.46000025.530000-0.234%34,605-1.097%
2025-12-17		25.550025.699925.53200025.590000+0.432%15,552-1.329%
2025-12-16		25.525025.550025.43000025.480000-0.508%20,805-0.903%
2025-12-15		25.430025.610025.42000025.610000+1.265%28,693-1.406%
2025-12-12		25.400025.402625.25000025.290000-0.433%50,585-0.158%
2025-12-11		25.300025.514625.30000025.400000+0.435%45,599-0.591%
2025-12-10		25.320025.351125.07000025.290000-0.079%55,359-0.158%
2025-12-09		25.330025.400025.31000025.310000-0.079%36,726-0.237%
2025-12-08		25.330025.365525.30000025.330000+0.039%33,687-0.316%
2025-12-05		25.330025.330025.28000025.3200000.000%21,089-0.276%
2025-12-04		25.350025.367925.31570025.320000-0.079%19,601-0.276%
2025-12-03		25.350025.452725.34000025.340000+0.039%24,749-0.355%
2025-12-02		25.490025.490025.33000025.330000+0.079%20,961-0.316%
2025-12-01		25.370025.500025.31000025.310000-0.158%26,188-0.237%
2025-11-28		25.500025.510025.35000025.350000-0.432%14,018-0.394%
2025-11-26		25.450025.499925.38000025.460000+0.216%7,441-0.825%
2025-11-25		25.400025.440025.38000025.405000+0.059%14,926-0.610%
2025-11-24		25.446425.475025.39000025.390000-0.454%30,674-0.551%
2025-11-21		25.590025.590025.40000025.505800-0.173%8,402-1.003%
2025-11-20		25.500525.558025.50050025.550000-0.234%6,632-1.174%
2025-11-19		25.500025.610025.50000025.610000+0.196%16,106-1.406%
2025-11-18		25.560025.570025.50000025.560000-0.078%15,816-1.213%
2025-11-17		25.560025.580025.54010025.580000+0.039%6,620-1.290%
2025-11-14		25.610025.610025.55000025.570000-0.156%4,269-1.251%
2025-11-13		25.650025.650025.60000025.610000-0.214%6,177-1.406%
2025-11-12		25.552025.665025.55000025.665000+0.372%8,321-1.617%
2025-11-11		25.565025.630025.53000025.570000-0.078%9,017-1.251%
2025-11-10		25.600025.630025.49000025.590000-0.039%14,403-1.329%
2025-11-07		25.620025.625025.57000025.600000-0.078%17,922-1.367%
2025-11-06		25.550025.620025.52990025.620000+0.284%7,577-1.444%
2025-11-05		25.450025.550025.40010025.547500+0.331%13,500-1.164%
2025-11-04		25.600025.600025.46320025.463200-0.422%4,541-0.837%
2025-11-03		25.550125.620025.55000025.571000+0.082%9,017-1.255%
2025-10-31		25.540025.550025.39000025.550000+0.393%15,575-1.174%
2025-10-30		25.515025.515025.45000025.450000-0.098%10,799-0.786%
2025-10-29		25.400025.525025.40000025.475000-0.098%13,188-0.883%
2025-10-28		25.470025.550025.37000025.500000+0.334%2,882-0.980%
2025-10-27		25.410025.415025.33000025.415000-0.019%11,553-0.649%
2025-10-24		25.530025.530025.36000025.419900+0.078%9,268-0.668%
2025-10-23		25.595025.595025.40000025.4000000.000%8,836-0.591%
2025-10-22		25.400025.450025.32000025.400000+0.000%20,812-0.591%
2025-10-21		25.400025.400025.35000025.399900-0.079%8,069-0.590%
2025-10-20		25.420025.450025.30000025.420000+0.554%22,484-0.669%
2025-10-17		25.465025.465025.28000025.280000-0.668%9,125-0.119%
2025-10-16		25.460025.515025.43000025.450000-0.039%6,988-0.786%
2025-10-15		25.580025.580025.40000025.4600000.000%17,424-0.825%
2025-10-14		25.410025.630025.41000025.460000-0.235%11,981-0.825%
2025-10-13		25.590025.590025.40000025.520000+0.275%10,417-1.058%
2025-10-10		25.420025.670025.35000025.450000+0.118%27,800-0.786%
2025-10-09		25.400025.490025.26000025.420000-0.275%27,450-0.669%
2025-10-08		25.350025.490025.31700025.490000+0.394%21,010-0.942%
2025-10-07		25.450025.459925.26000025.390000+0.356%20,172-0.551%
2025-10-06		25.350025.430025.30000025.300000-0.158%30,531-0.198%
2025-10-03		25.310025.350025.27400025.340000+0.396%28,446-0.355%
2025-10-02		25.270025.458025.21000025.240000-0.119%36,542+0.040%
2025-10-01		25.260025.490025.23000025.270000-1.940%24,561-0.079%
2025-09-30		25.650025.830025.65000025.770000+0.233%189,735-2.018%
2025-09-29		25.720025.750025.70350025.710000+0.019%29,164-1.789%
2025-09-26		25.690025.720025.68000025.705000+0.058%18,356-1.770%
2025-09-25		25.655025.705025.64500025.690000+0.156%23,599-1.713%
2025-09-24		25.690025.750025.63990025.650000+0.039%27,992-1.559%
2025-09-23		25.720025.750025.63000025.640000-0.156%19,140-1.521%
2025-09-22		25.700025.750025.67000025.680000-0.465%21,896-1.674%
2025-09-19		25.820025.820025.75000025.800000-0.077%27,879-2.132%
2025-09-18		25.785025.850025.78000025.820000+0.039%15,760-2.208%
2025-09-17		25.860025.860025.78000025.810000-0.077%16,428-2.170%
2025-09-16		25.810025.860025.75500025.830000+0.194%25,185-2.245%
2025-09-15		25.780025.780025.73000025.780000+0.272%13,298-2.056%
2025-09-12		25.700025.770025.69000025.710000+0.039%18,001-1.789%
2025-09-11		25.630025.720025.60000025.700000+0.391%19,217-1.751%
2025-09-10		25.580025.670025.58000025.600000+0.078%22,304-1.367%
2025-09-09		25.500025.580025.50000025.580000+0.078%8,487-1.290%
2025-09-08		25.510025.590025.51000025.560000+0.118%18,811-1.213%
2025-09-05		25.560025.635025.53000025.530000-0.234%17,259-1.097%
2025-09-04		25.560025.740025.56000025.590000+0.137%19,170-1.329%
2025-09-03		25.500025.555025.48000025.555000+0.098%66,668-1.194%
2025-09-02		25.500025.530025.45000025.530000-0.078%54,585-1.097%
2025-08-29		25.500025.550025.48000025.550000+0.078%253,145-1.174%
2025-08-28		25.500025.530025.49000025.5300000.000%24,773-1.097%
2025-08-27		25.500025.530025.46000025.530000+0.078%23,158-1.097%
2025-08-26		25.500025.530025.46000025.510000+0.039%32,649-1.019%
2025-08-25		25.480025.500025.45000025.500000-0.196%7,759-0.980%
2025-08-22		25.570025.590025.45010025.550000+0.157%25,642-1.174%
2025-08-21		25.600025.600025.43000025.510000-0.352%34,839-1.019%
2025-08-20		25.490025.600025.43000025.6000000.000%32,488-1.367%
2025-08-19		25.420025.640025.42000025.600000+0.117%29,337-1.367%
2025-08-18		25.490025.600025.45000025.570000+0.314%33,861-1.251%
2025-08-15		25.450025.500025.40000025.490000+0.197%40,927-0.942%
2025-08-14		25.356825.490025.35000025.440000+0.236%34,934-0.747%
2025-08-13		25.400025.448025.33000025.380000+0.118%12,713-0.512%
2025-08-12		25.370025.400025.24500025.350000+0.237%23,349-0.394%
2025-08-11		25.300025.430025.29000025.290000+0.278%21,706-0.158%
2025-08-08		25.220025.350025.06000025.220000+0.040%18,016+0.119%
2025-08-07		25.310025.355025.15000025.210000-0.356%12,148+0.159%
2025-08-06		25.280025.360025.28000025.300000+0.198%9,544-0.198%
2025-08-05		25.320025.325025.20000025.250000-0.276%30,3340.000%
2025-08-04		25.240025.350025.18200025.320000+0.317%37,093-0.276%
2025-08-01		25.070025.250025.07000025.240000+0.119%20,809+0.040%
2025-07-31		25.100025.280025.08000025.210000+0.478%65,091+0.159%
2025-07-30		25.090025.100125.07050025.090000+0.280%4,553+0.638%
2025-07-29		25.050025.100025.02000025.0200000.000%6,817+0.919%
2025-07-28		24.980025.050024.98000025.020000+0.321%11,838+0.919%
2025-07-25		24.980024.990024.94000024.940000-0.160%13,418+1.243%
2025-07-24		25.038025.040024.97000024.980000-0.080%29,300+1.081%
2025-07-23		24.960025.020024.96000025.000000+0.321%16,003+1.000%
2025-07-22		24.995025.000024.92000024.920000-0.160%27,644+1.324%
2025-07-21		24.970024.992824.95000024.960000-0.040%12,725+1.162%
2025-07-18		24.970025.000024.96000024.9700000.000%9,702+1.121%
2025-07-17		24.980025.029524.95000024.970000+0.040%33,488+1.121%
2025-07-16		25.000025.020024.96000024.960000-0.120%24,982+1.162%
2025-07-15		24.990025.040024.99000024.990000+0.040%20,042+1.040%
2025-07-14		24.930025.070024.92000024.980000+0.321%12,536+1.081%
2025-07-11		24.900024.940024.90000024.900000+0.080%17,939+1.406%
2025-07-10		24.910024.950024.88000024.880000-0.161%27,082+1.487%
2025-07-09		24.930024.988024.90000024.920000+0.080%17,315+1.324%
2025-07-08		24.990024.990024.90000024.9000000.000%22,986+1.406%
2025-07-07		24.909624.960024.85010024.900000+0.040%33,397+1.406%
2025-07-03		24.850024.910024.85000024.890000-0.020%15,325+1.446%
2025-07-02		24.910024.920024.80000024.895000+0.060%40,595+1.426%
2025-07-01		24.570024.960024.55000024.880000-0.480%71,427+1.487%
2025-06-30		25.100025.155025.00000025.000000-0.200%114,115+1.000%
2025-06-27		25.040025.100025.04000025.050000+0.040%14,467+0.798%
2025-06-26		25.100025.150025.04000025.040000-0.080%34,397+0.839%
2025-06-25		25.050025.130025.05000025.060000+0.040%12,379+0.758%
2025-06-24		25.040025.105025.04000025.0500000.000%17,644+0.798%
2025-06-23		25.080025.150025.05000025.050000+0.040%17,447+0.798%
2025-06-20		25.100025.110025.03000025.040000+0.080%36,670+0.839%
2025-06-18		25.080025.105025.01000025.020000-0.040%19,536+0.919%
2025-06-17		25.040025.109925.03000025.030000-0.040%21,495+0.879%
2025-06-16		25.030025.099925.01060025.040000+0.040%21,247+0.839%
2025-06-13		25.060025.060025.02000025.030000-0.120%23,135+0.879%
2025-06-12		25.050025.100825.05000025.060000+0.040%9,762+0.758%
2025-06-11		25.060025.149925.04000025.050000+0.040%10,120+0.798%
2025-06-10		25.050025.090025.03000025.0400000.000%11,497+0.839%
2025-06-09		25.050025.090025.03000025.0400000.000%13,256+0.839%
2025-06-06		25.020025.090025.01000025.040000+0.120%8,754+0.839%
2025-06-05		25.035025.080025.01000025.010000-0.225%16,306+0.960%
2025-06-04		25.040025.090024.99250025.066400+0.266%30,412+0.732%
2025-06-03		25.030025.150025.00000025.000000-0.120%13,100+1.000%
2025-06-02		25.019125.090024.94000025.030000+0.684%10,832+0.879%
2025-05-30		25.120025.199924.86000024.860000-1.035%44,859+1.569%
2025-05-29		25.140025.198025.10000025.120000+0.159%11,769+0.518%
2025-05-28		25.100025.125025.08000025.080000+0.080%10,082+0.678%
2025-05-27		25.150025.180025.06000025.060000-0.358%10,379+0.758%
2025-05-23		25.220025.240025.15000025.150000-0.040%6,401+0.398%
2025-05-22		25.160025.207925.13500025.160000-0.079%4,184+0.358%
2025-05-21		25.150025.200025.15000025.179900-0.080%9,419+0.278%
2025-05-20		25.190025.225025.18850025.200000-0.040%9,234+0.198%
2025-05-19		25.220025.269225.18000025.210000+0.079%7,327+0.159%
2025-05-16		25.200025.200025.15000025.190000+0.079%26,818+0.238%
2025-05-15		25.200025.290025.16990025.170000-0.040%7,918+0.318%
2025-05-14		25.207625.325025.15200025.180000+0.159%9,637+0.278%
2025-05-13		25.170025.199925.11000025.140000-0.119%14,253+0.438%
2025-05-12		25.340025.340025.05000025.170000-0.632%19,758+0.318%
2025-05-09		25.500025.500025.33000025.330000-0.393%3,003-0.316%
2025-05-08		25.365025.430025.33000025.430000+0.197%11,682-0.708%
2025-05-07		25.410025.410025.30000025.380000+0.118%7,455-0.512%
2025-05-06		25.380025.400025.22000025.350000-0.197%15,361-0.394%
2025-05-05		25.400025.450025.23000025.400000-0.118%24,084-0.591%
2025-05-02		25.277325.500025.25000025.430000+0.554%40,988-0.708%
2025-05-01		25.180025.370025.12060025.290000+0.437%34,156-0.158%
2025-04-30		25.130025.180025.04000025.180000-0.040%16,481+0.278%
2025-04-29		25.130025.190025.10000025.190000+0.119%16,737+0.238%
2025-04-28		25.120025.160024.85000025.160000-0.119%23,164+0.358%
2025-04-25		25.130025.200025.10000025.190000+0.199%8,124+0.238%
2025-04-24		25.050025.140024.90000025.140000+0.399%11,972+0.438%
2025-04-23		24.950025.069924.92000025.040000+0.502%23,083+0.839%
2025-04-22		24.600024.920024.60000024.915000+1.363%20,163+1.345%
2025-04-21		24.840024.880024.52500024.580000-1.047%23,944+2.726%
2025-04-17		24.669924.880024.63460024.840000+0.877%24,969+1.651%
2025-04-16		24.450024.660024.45000024.624000+0.712%25,544+2.542%
2025-04-15		24.650024.820024.45000024.450000-0.041%26,212+3.272%
2025-04-14		24.250024.620024.20000024.460000+1.284%22,038+3.230%


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