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

EMEM
Sophus Capital Emerging Market ETF
stock NASDAQ ETF

At Close
Aug 7, 2026 3:59:46 PM EDT
25.41USD+1.966%(+0.49)4,097
0.00Bid   0.00Ask   0.00Spread
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
2026-08-07		25.410025.410025.410025.4100+1.966%4,0970.000%
2026-08-06		24.920024.920024.920024.9200-1.657%8,431+1.966%
2026-08-05		25.340025.340025.340025.3400-0.744%6,384+0.276%
2026-08-04		25.530025.530025.530025.5300+3.780%2,503-0.470%
2026-07-31		24.560024.730024.560024.6000+0.655%17,828+3.293%
2026-07-30		24.390024.470024.390024.4400+2.046%3,457+3.969%
2026-07-29		23.820023.950023.820023.9500-0.746%3,135+6.096%
2026-07-28		24.130024.130024.130024.1300-1.950%6,078+5.305%
2026-07-27		24.610024.610024.610024.6100-0.081%3,051+3.251%
2026-07-24		25.610025.610024.630024.6300-1.716%16,048+3.167%
2026-07-23		25.100025.180024.960025.0600-1.183%114,704+1.397%
2026-07-22		25.230025.360025.230025.3600+0.079%3,587+0.197%
2026-07-21		25.310025.340025.310025.3400+3.176%4,536+0.276%
2026-07-20		24.700024.710024.560024.5600-0.325%16,454+3.461%
2026-07-17		23.920024.640023.910024.6400-0.805%13,575+3.125%
2026-07-16		24.840024.840024.840024.8400-2.205%1,550+2.295%
2026-07-15		25.190025.470025.100025.4000-0.079%6,288+0.039%
2026-07-14		25.450025.450025.420025.4200+0.474%8,514-0.039%
2026-07-13		25.300025.300025.300025.3000-2.430%4,031+0.435%
2026-07-10		25.880025.990025.880025.9300+0.232%23,534-2.005%
2026-07-09		25.950025.950025.870025.8700+1.690%5,953-1.778%
2026-07-08		25.440025.440025.440025.4400-4.469%6,836-0.118%
2026-07-06		26.630026.630026.630026.6300+4.513%2,172-4.581%
2026-07-02		25.480025.480025.480025.4800-2.000%8,473-0.275%
2026-07-01		26.000026.000026.000026.0000-3.202%1,037-2.269%
2026-06-30		26.860026.860026.860026.8600+2.013%1,085-5.398%
2026-06-29		26.240026.340026.140026.3300+0.881%4,785-3.494%
2026-06-26		26.160026.160026.040026.1000-1.398%9,179-2.644%
2026-06-25		26.520026.520026.470026.4700+0.455%13,277-4.005%
2026-06-24		26.240026.390026.240026.3500+0.726%15,097-3.567%
2026-06-23		26.220026.260026.160026.1600-4.699%44,001-2.867%
2026-06-22		27.650027.660027.450027.4500-0.580%39,270-7.432%
2026-06-18		27.520027.610027.520027.6100+2.754%56,542-7.968%
2026-06-17		26.970026.970026.870026.8700-1.358%43,558-5.434%
2026-06-15		27.180027.240027.180027.2400+3.574%3,745-6.718%
2026-06-11		25.790026.300025.790026.3000+3.829%4,962-3.384%
2026-06-10		25.490025.490025.330025.3300-2.276%4,277+0.316%
2026-06-09		25.920025.920025.920025.9200+0.778%4,254-1.968%
2026-06-08		25.720025.720025.720025.7200-6.131%2,196-1.205%
2026-06-02		27.400027.400027.400027.4000-0.182%14,205-7.263%
2026-06-01		27.130027.450027.130027.4500+3.390%4,668-7.432%
2026-05-27		26.490026.550026.490026.5500+4.118%18,914-4.294%
2026-05-22		25.500025.500025.500025.5000+0.039%3,814-0.353%
2026-05-21		25.490025.500025.490025.4900+8.100%1,049,764-0.314%
2020-01-24		23.520023.580023.490023.5800+0.212%1,400+7.761%
2020-01-23		23.530023.530023.530023.5300-0.297%114+7.990%
2020-01-22		23.557823.600023.557823.6000+0.802%1,000+7.669%
2020-01-21		23.412223.412223.412223.4122-1.938%0+8.533%
2020-01-17		23.913523.913523.875023.8750+0.735%1,000+6.429%
2020-01-16		23.690023.700923.670023.7009+0.603%1,900+7.211%
2020-01-15		23.480023.558923.480023.5589-0.718%400+7.857%
2020-01-14		23.729323.729323.729323.7293-0.443%0+7.083%
2020-01-13		23.834823.834823.834823.8348+1.081%0+6.609%
2020-01-10		23.550023.580023.550023.5800+0.672%1,900+7.761%
2020-01-09		23.422623.422623.422623.4226+0.363%0+8.485%
2020-01-08		23.337923.337923.337923.3379+0.524%0+8.879%
2020-01-07		23.216223.216223.216223.2162+0.227%0+9.449%
2020-01-06		23.050723.163623.050723.1636-0.530%144+9.698%
2020-01-03		23.330023.330023.287023.2870-1.221%203+9.117%
2020-01-02		23.430023.574823.370023.5748+1.417%11,563+7.785%
2019-12-31		23.198523.245423.198523.2454+0.307%933+9.312%
2019-12-30		23.330023.330023.174323.1743-0.535%157,049+9.647%
2019-12-27		23.280023.299023.280023.2990+0.217%552+9.060%
2019-12-26		23.248623.248623.248623.2486+0.579%1+9.297%
2019-12-24		23.114723.114723.114723.1147-0.002%150+9.930%
2019-12-23		23.115223.115223.115223.1152+0.196%0+9.928%
2019-12-20		23.070023.070023.070023.0700-0.175%75+10.143%
2019-12-19		23.110523.110523.110523.1105-0.062%0+9.950%
2019-12-18		23.060023.124923.060023.1249+0.195%200+9.882%
2019-12-17		22.990623.080022.990623.0800+0.642%1,558+10.095%
2019-12-16		22.932722.932722.932722.9327+0.600%0+10.802%
2019-12-13		22.796022.796022.796022.7960+0.142%0+11.467%
2019-12-12		22.763722.763722.763722.7637+1.638%0+11.625%
2019-12-11		22.396822.396822.396822.3968+1.181%0+13.454%
2019-12-10		22.135322.135322.135322.1353+0.183%0+14.794%
2019-12-09		22.094922.094922.094922.0949-0.429%0+15.004%
2019-12-06		22.190022.190022.190022.1900+0.321%3+14.511%
2019-12-05		22.080022.119022.061022.1190+0.632%1,647+14.879%
2019-12-04		21.980021.980021.980021.9800+0.910%0+15.605%
2019-12-03		21.781821.781821.781821.7818-0.504%0+16.657%
2019-12-02		21.892121.892121.892121.8921-0.062%0+16.069%
2019-11-29		21.965821.965821.905721.9057-1.058%225+15.997%
2019-11-27		22.115822.140022.085822.1400-0.036%272+14.770%
2019-11-26		22.148022.148022.148022.1480-0.706%0+14.728%
2019-11-25		22.250122.305422.250122.3054+0.226%225+13.919%
2019-11-22		22.255022.255022.255022.2550-0.046%0+14.177%
2019-11-21		22.265222.265222.265222.2652-0.268%0+14.124%
2019-11-20		22.325122.325122.325122.3251-0.490%0+13.818%
2019-11-19		22.435022.435022.435022.4350-0.020%0+13.261%
2019-11-18		22.439522.439522.439522.4395-0.149%0+13.238%
2019-11-15		22.472922.472922.472922.4729+1.802%0+13.070%
2019-11-14		22.075022.075022.075022.0750-0.117%0+15.108%
2019-11-13		22.100822.100822.100822.1008-0.604%0+14.973%
2019-11-12		22.235022.235022.235022.2350-0.977%0+14.279%
2019-11-11		22.454422.454422.454422.4544-0.717%0+13.163%
2019-11-08		22.666222.666222.616522.6165-0.755%225+12.352%
2019-11-07		22.788522.788522.788522.7885+0.812%0+11.504%
2019-11-06		22.605022.605022.605022.6050-0.349%0+12.409%
2019-11-05		22.684122.684122.684122.6841+0.086%0+12.017%
2019-11-04		22.664622.664622.664622.6646+0.798%0+12.113%
2019-11-01		22.485222.485222.485222.4852+1.489%0+13.008%
2019-10-31		22.155422.155422.155422.1554-0.915%0+14.690%
2019-10-30		22.359922.359922.359922.3599+0.224%0+13.641%
2019-10-29		22.310022.310022.310022.3100-0.470%0+13.895%
2019-10-28		22.415322.415322.415322.4153+0.630%0+13.360%
2019-10-25		22.274922.274922.274922.2749+0.036%0+14.075%
2019-10-24		22.266822.266822.266822.2668+0.664%0+14.116%
2019-10-23		22.230022.230022.110022.1200-0.771%16,438+14.873%
2019-10-22		22.291922.291922.291922.2919+0.593%0+13.988%
2019-10-21		22.160522.160522.160522.1605-0.105%3+14.663%
2019-10-18		22.183822.183822.183822.1838-0.140%0+14.543%
2019-10-17		22.215022.215022.215022.2150+0.645%0+14.382%
2019-10-16		22.072622.072622.072622.0726+0.486%82+15.120%
2019-10-15		21.965921.965921.965921.9659+0.416%0+15.679%
2019-10-14		21.874921.874921.874921.8749-0.441%0+16.161%
2019-10-11		21.971921.971921.971921.9719+1.558%0+15.648%
2019-10-10		21.590021.634921.590021.6349+0.689%200+17.449%
2019-10-09		21.486821.486821.486821.4868+0.409%0+18.259%
2019-10-08		21.399321.399321.399321.3993-0.511%0+18.742%
2019-10-07		21.509221.509221.509221.5092-0.919%0+18.135%
2019-10-04		21.620021.708721.620021.7087+1.253%600+17.050%
2019-10-03		21.440021.440021.440021.4400+0.488%200+18.517%
2019-10-02		21.335921.335921.335921.3359-0.995%0+19.095%
2019-10-01		21.550421.550421.550421.5504-0.738%0+17.910%
2019-09-30		21.710721.710721.710721.7107-0.061%0+17.039%
2019-09-27		21.724021.724021.724021.7240-0.321%0+16.967%
2019-09-26		21.760021.794021.760021.7940+0.041%200+16.592%
2019-09-25		21.560021.785021.560021.7850-0.108%500+16.640%
2019-09-24		21.740021.808621.740021.8086-0.325%242+16.514%
2019-09-23		21.879821.879821.879821.8798-0.014%0+16.135%
2019-09-20		21.920021.920021.820021.8829-0.227%400+16.118%
2019-09-19		21.932621.932621.932621.9326-0.516%198+15.855%
2019-09-18		22.070022.070021.940022.0463-0.493%1,018+15.257%
2019-09-17		22.155622.155622.155622.1556-0.030%0+14.689%
2019-09-16		22.110022.162322.110022.1623-0.452%300+14.654%
2019-09-13		22.190022.262922.190022.2629+0.367%604+14.136%
2019-09-12		22.210022.210022.181522.1815+0.695%500+14.555%
2019-09-11		22.028322.028322.028322.0283+0.804%0+15.352%
2019-09-10		21.720021.852721.720021.8527+0.056%700+16.279%
2019-09-09		21.840521.840521.840521.8405+0.487%0+16.343%
2019-09-06		21.730021.734721.730021.7347+0.334%203+16.910%
2019-09-05		21.540021.662421.540021.6624+0.990%601+17.300%
2019-09-04		21.450021.450021.450021.4500+1.451%0+18.462%
2019-09-03		21.240021.240021.055021.1433-0.859%530+20.180%
2019-08-30		21.250021.326621.250021.3266+1.302%200+19.147%
2019-08-29		20.920021.052520.920021.0525+0.966%500+20.698%
2019-08-28		20.730020.851120.730020.8511+0.006%200+21.864%
2019-08-27		20.870020.870020.785220.8498+0.093%400+21.872%
2019-08-26		20.800020.830420.800020.8304+0.581%400+21.985%
2019-08-23		20.880020.880020.680020.7100-1.422%2,502+22.694%
2019-08-22		21.060021.060021.008821.0088-1.001%200+20.949%
2019-08-21		21.160021.221321.160021.2213+0.742%300+19.738%
2019-08-20		21.064921.064921.064921.0649+0.096%0+20.627%
2019-08-19		21.044621.044621.044621.0446-0.258%0+20.744%
2019-08-16		20.960021.099120.960021.0991+0.834%1,900+20.432%
2019-08-15		20.800020.924620.790020.9246+0.316%300+21.436%
2019-08-14		20.990020.990020.858620.8586-2.610%400+21.820%
2019-08-13		21.320021.417621.300021.4176+0.726%500+18.641%
2019-08-12		21.200021.263221.200021.2632-1.213%453+19.502%
2019-08-09		21.520021.524221.520021.5242-0.602%200+18.053%
2019-08-08		21.657221.657221.620021.6545+0.859%2,806+17.343%
2019-08-07		21.200021.470121.190021.4701+0.466%500+18.351%
2019-08-06		21.370621.370621.370621.3706+1.076%0+18.902%
2019-08-05		21.230021.230021.090021.1431-3.102%400+20.181%
2019-08-02		21.999021.999021.740021.8200-0.594%900+16.453%
2019-08-01		22.447022.447021.950321.9503-1.516%820+15.762%
2019-07-31		22.510022.520022.140022.2883-1.222%4,877+14.006%
2019-07-30		22.490022.564122.490022.5641-0.225%201+12.613%
2019-07-29		22.660022.693922.580022.6150-0.832%265,240+12.359%
2019-07-26		22.760022.804822.732522.8048+0.236%1,100+11.424%
2019-07-25		22.750022.770022.750022.7511-0.840%300+11.687%
2019-07-24		22.880022.943922.880022.9439-0.048%392+10.748%
2019-07-23		23.018723.018722.955022.9550-0.261%100+10.695%
2019-07-22		23.015023.015023.015023.0150-0.121%0+10.406%
2019-07-19		23.042923.042923.042923.0429-0.739%0+10.273%
2019-07-18		23.214423.214423.214423.2144+0.848%0+9.458%
2019-07-17		23.019323.019323.019323.0193-0.320%0+10.386%
2019-07-16		23.093323.093323.093323.0933-0.159%0+10.032%
2019-07-15		23.120023.130123.080023.1301+0.155%4,092+9.857%
2019-07-12		23.094423.094423.094423.0944-0.161%0+10.027%
2019-07-11		23.131623.131623.131623.1316+0.071%0+9.850%
2019-07-10		23.070023.115322.940023.1153+0.924%3,400+9.927%
2019-07-09		22.903722.903722.903722.9037-0.469%0+10.943%
2019-07-08		23.011723.011723.011723.0117-0.023%0+10.422%
2019-07-05		22.990023.016922.940023.0169-0.507%60,001+10.397%
2019-07-03		23.134123.134123.134123.1341+0.013%0+9.838%
2019-07-02		23.131123.131123.131123.1311-0.279%0+9.852%
2019-07-01		23.195823.195823.195823.1958+0.972%0+9.546%
2019-06-28		22.972622.972622.972622.9726-0.096%0+10.610%
2019-06-27		22.994722.994722.994722.9947+0.344%0+10.504%
2019-06-26		22.915822.915822.915822.9158+0.762%0+10.884%
2019-06-25		22.742522.742522.742522.7425-0.627%0+11.729%
2019-06-24		22.885922.885922.885922.8859+0.186%0+11.029%
2019-06-21		22.843422.843422.843422.8434-0.587%0+11.236%
2019-06-20		22.978222.978222.978222.9782+1.427%0+10.583%
2019-06-19		22.654922.654922.654922.6549+1.035%0+12.161%
2019-06-18		22.520022.520022.420022.4228+1.356%9,800+13.322%
2019-06-17		22.122822.122822.122822.1228+0.101%0+14.859%
2019-06-14		22.090022.100522.050022.1005-0.870%14,296+14.975%
2019-06-13		22.294522.294522.294522.2945-0.004%0+13.974%
2019-06-12		22.295422.295422.295422.2954-0.994%0+13.970%
2019-06-11		22.430022.519222.430022.5192+0.848%300+12.837%
2019-06-10		22.329822.329822.329822.3298+0.803%0+13.794%
2019-06-07		22.130022.151922.090022.1519+0.731%21,338+14.708%
2019-06-06		21.979921.991121.979921.9911+0.098%241+15.547%
2019-06-05		21.969621.969621.969621.9696-0.538%0+15.660%
2019-06-04		22.088422.088422.088422.0884+0.167%0+15.038%
2019-06-03		22.051622.051622.051622.0516+0.900%0+15.230%
2019-05-31		21.855021.855021.855021.8550+0.777%0+16.266%
2019-05-30		21.620021.686521.620021.6865+0.791%646+17.170%
2019-05-29		21.516321.516321.516321.5163+0.790%0+18.097%
2019-05-28		21.347621.347621.347621.3476-0.245%0+19.030%
2019-05-24		21.400021.400021.400021.4000+0.607%0+18.738%
2019-05-23		21.270821.270821.270821.2708-1.040%0+19.460%
2019-05-22		21.494321.494321.494321.4943-0.042%1+18.217%
2019-05-21		21.503421.503421.503421.5034+0.862%0+18.167%
2019-05-20		21.270021.319721.210021.3197+0.276%26,159+19.186%
2019-05-17		21.261121.261121.261121.2611-1.094%0+19.514%
2019-05-16		21.496221.496221.496221.4962-0.553%0+18.207%
2019-05-15		21.615821.615821.615821.6158-0.251%0+17.553%
2019-05-14		21.670121.670121.670121.6701+1.079%0+17.258%
2019-05-13		21.438721.438721.438721.4387-2.302%0+18.524%
2019-05-10		21.943821.943821.943821.9438+0.619%0+15.796%
2019-05-09		21.808821.808821.808821.8088-1.223%0+16.513%
2019-05-08		22.078822.078822.078822.0788-0.025%0+15.088%
2019-05-07		22.050122.084422.050022.0844-1.575%310+15.059%
2019-05-06		22.437822.437822.437822.4378-1.602%0+13.246%
2019-05-03		22.524322.803122.524322.8031+2.225%41,936+11.432%
2019-05-02		22.306722.306722.306722.3067+0.022%0+13.912%
2019-05-01		22.301922.301922.301922.3019-0.862%0+13.936%
2019-04-30		22.495922.495922.495922.4959+0.208%0+12.954%
2019-04-29		22.449222.449222.449222.4492+0.017%0+13.189%
2019-04-26		22.445422.445422.445422.4454+0.465%0+13.208%
2019-04-25		22.341522.341522.341522.3415-0.172%0+13.735%
2019-04-24		22.380022.380022.380022.3800-1.308%0+13.539%
2019-04-23		22.676522.676522.676522.6765+0.063%0+12.054%
2019-04-22		22.619322.662222.619322.6622-0.507%180+12.125%
2019-04-18		22.690022.777622.690022.7776-0.251%200+11.557%
2019-04-17		22.835022.835022.835022.8350+0.337%0+11.277%
2019-04-16		22.758422.758422.758422.7584+0.835%0+11.651%
2019-04-15		22.570022.570022.570022.5700-0.333%0+12.583%
2019-04-12		22.645422.645422.645422.6454+0.268%0+12.208%
2019-04-11		22.584922.584922.584922.5849-1.103%0+12.509%
2019-04-10		22.836922.836922.836922.8369+0.628%0+11.267%
2019-04-09		22.620022.694322.620022.6943-0.077%600+11.966%
2019-04-08		22.711922.711922.711922.7119-0.005%0+11.880%
2019-04-05		22.713122.713122.713122.7131+0.372%86+11.874%
2019-04-04		22.629022.629022.629022.6290+0.732%0+12.290%
2019-04-03		22.464522.464522.464522.4645+0.648%0+13.112%
2019-04-02		22.239422.319922.239422.3199-0.545%815+13.845%
2019-04-01		22.442122.442122.442122.4421+1.552%0+13.225%
2019-03-29		22.099222.099222.099222.0992+0.750%30+14.982%
2019-03-28		21.780021.934621.780021.9346+0.530%2,430+15.844%
2019-03-27		21.819021.819021.819021.8190-1.366%0+16.458%
2019-03-26		22.121122.121122.121122.1211+0.207%0+14.868%
2019-03-25		22.075322.075322.075322.0753+0.552%0+15.106%
2019-03-22		22.340022.340021.954121.9541-2.852%1,300+15.741%
2019-03-21		22.598622.598622.598622.5986-0.175%0+12.441%
2019-03-20		22.450022.638222.450022.6382+0.516%2,508+12.244%
2019-03-19		22.522022.522022.522022.5220-0.220%0+12.823%
2019-03-18		22.571622.571622.571622.5716+0.962%0+12.575%
2019-03-15		22.356622.356622.356622.3566+1.357%0+13.658%
2019-03-14		22.057222.057222.057222.0572-0.396%0+15.200%
2019-03-13		22.145022.145022.145022.1450+0.106%0+14.744%
2019-03-12		22.121522.121522.121522.1215+0.378%0+14.866%
2019-03-11		22.038122.038122.038122.0381+1.213%1+15.300%
2019-03-08		21.774021.774021.774021.7740-0.112%0+16.699%
2019-03-07		21.940021.940021.798521.7985-1.407%4,545+16.568%
2019-03-06		22.109522.109522.109522.1095-0.462%0+14.928%
2019-03-05		22.212122.212122.212122.2121+0.475%0+14.397%
2019-03-04		22.000022.107022.000022.1070-0.036%1,233+14.941%
2019-03-01		22.115022.115022.115022.1150-0.519%0+14.899%
2019-02-28		22.230422.230422.230422.2304-1.221%0+14.303%
2019-02-27		22.600022.600022.505222.5052-0.967%300+12.907%
2019-02-26		22.725022.725022.725022.7250+0.023%71+11.815%
2019-02-25		22.750022.786422.719722.7197+0.751%560+11.841%
2019-02-22		22.550422.550422.550422.5504+0.810%0+12.681%
2019-02-21		22.287622.369222.287622.3692-0.260%200+13.594%
2019-02-20		22.486522.486522.427522.4275+0.432%100+13.298%
2019-02-19		22.310022.331022.290022.3310+0.819%10,971+13.788%
2019-02-15		22.090022.149722.060022.1497-0.077%4,900+14.719%
2019-02-14		22.166722.166722.166722.1667+0.642%0+14.631%
2019-02-13		22.190022.279022.025322.0253-1.711%4,548+15.367%
2019-02-12		22.408822.408822.408822.4088+0.850%0+13.393%
2019-02-11		22.250022.250022.220022.2200-0.648%742+14.356%
2019-02-08		22.364922.364922.364922.3649-0.495%0+13.616%
2019-02-07		22.488022.488022.476122.4761-0.899%250+13.053%
2019-02-06		22.680122.680122.680122.6801-1.306%192+12.037%
2019-02-05		22.980322.980322.980322.9803+1.074%69+10.573%
2019-02-04		22.660022.790022.620022.7362-0.680%90,572+11.760%
2019-02-01		22.810022.891922.810022.8919-0.554%700+11.000%
2019-01-31		23.019423.019423.019423.0194+0.710%0+10.385%
2019-01-30		22.580022.929922.580022.8572+1.635%1,152+11.168%
2019-01-29		22.488222.489522.488222.4895+0.450%1,630+12.986%
2019-01-28		22.388822.388822.388822.3888-0.958%192+13.494%
2019-01-25		22.671622.671622.605322.6053+0.592%815+12.407%
2019-01-24		22.472222.472222.472222.4722+0.577%0+13.073%
2019-01-23		22.343222.343222.343222.3432+1.443%0+13.726%
2019-01-22		22.025422.025422.025422.0254-1.481%0+15.367%
2019-01-18		22.348322.356622.348322.3566+0.639%100+13.658%
2019-01-17		22.214622.214622.214622.2146+0.260%0+14.384%
2019-01-16		22.130022.157022.130022.1570+1.360%118+14.682%
2019-01-15		21.859821.859821.859821.8598+0.144%0+16.241%
2019-01-14		21.830021.830021.828421.8284-0.234%200+16.408%
2019-01-11		21.879521.879521.879521.8795-0.456%0+16.136%
2019-01-10		21.979821.979821.979821.9798+0.666%1+15.606%
2019-01-09		21.800021.834421.800021.8344+1.445%200+16.376%
2019-01-08		21.523321.523321.523321.5233+0.046%0+18.058%
2019-01-07		21.513421.513421.513421.5134+0.329%0+18.112%
2019-01-04		21.360021.442921.360021.4429+3.227%200+18.501%
2019-01-03		20.772620.772620.772620.7726-1.183%0+22.325%
2019-01-02		20.890021.021220.890021.0212+0.790%200+20.878%
2018-12-31		20.880020.880020.840020.8564-0.082%588+21.833%
2018-12-28		20.770020.873520.770020.8735+0.554%200+21.733%
2018-12-27		20.690020.758520.690020.7585-0.212%984+22.408%
2018-12-26		20.500020.802720.500020.8027+1.542%211+22.148%
2018-12-24		20.630020.630020.486720.4867-0.384%100+24.032%
2018-12-21		20.790020.790020.565720.5657-1.012%400+23.555%
2018-12-20		20.775920.775920.775920.7759-4.318%0+22.305%
2018-12-19		22.170022.170021.713621.7136-0.779%248+17.023%
2018-12-18		21.884021.884021.884021.8840+0.762%0+16.112%
2018-12-17		21.718621.718621.718621.7186-1.188%0+16.996%
2018-12-14		21.952421.979821.952421.9798-1.085%341+15.606%
2018-12-13		22.160022.221022.133022.2210+0.281%845+14.351%
2018-12-12		22.180022.180022.158822.1588+1.324%260+14.672%
2018-12-11		21.810021.869221.810021.8692+0.568%564+16.191%
2018-12-10		21.660021.745721.550021.7457-1.469%25,740+16.851%
2018-12-06		22.070022.070022.070022.0700-3.024%200+15.134%
2018-12-03		22.800022.800022.758122.7581+1.612%2,145+11.653%
2018-11-30		22.370022.411922.250022.3970-1.223%6,176+13.453%
2018-11-29		22.688922.688922.674222.6742+2.090%1,240+12.066%
2018-11-28		22.210022.210022.210022.2100+1.231%100+14.408%
2018-11-21		21.940021.940021.940021.9400-1.171%200+15.816%
2018-11-15		22.200022.200022.200022.2000+2.351%103+14.459%
2018-11-12		21.690021.690021.690021.6900-3.569%103+17.151%
2018-11-06		22.492722.492722.492722.4927+0.966%227+12.970%
2018-11-02		22.277522.277522.277522.2775+3.184%927+14.061%
2018-10-25		21.690021.690021.590021.5900-1.550%5,032+17.693%
2018-10-22		21.960021.971221.860021.9300+0.137%3,346+15.869%
2018-10-19		21.970021.970021.900021.90000.000%3,400+16.027%
2018-10-18		21.900021.900021.900021.9000-2.232%900+16.027%
2018-10-17		22.400022.400022.400022.4000-0.223%900+13.438%
2018-10-16		22.439622.450022.439622.4500+1.446%2,400+13.185%
2018-10-15		22.150022.150021.990022.1300-1.082%26,454+14.822%
2018-10-09		22.372022.372022.372022.3720+0.744%100+13.579%
2018-10-08		22.240022.240022.170022.2067-0.150%5,710+14.425%
2018-10-05		22.290022.290022.190022.2400-3.525%22,825+14.254%
2018-10-03		23.052723.052723.052723.0527-1.231%340+10.226%
2018-09-28		23.340023.340023.340023.3400-0.596%200+8.869%
2018-09-27		23.379023.500023.379023.4800+1.425%17,062+8.220%
2018-09-26		23.150023.230023.150023.1500+0.608%636+9.762%
2018-09-25		23.010023.010023.010023.0100+0.043%100+10.430%
2018-09-24		23.020023.020023.000023.0000-0.734%200+10.478%
2018-09-21		22.920023.170022.920023.1700+1.891%55,485+9.668%
2018-09-20		22.740022.740022.740022.7400+0.798%900+11.741%
2018-09-19		22.520022.560022.520022.5600+1.121%1,136+12.633%
2018-09-18		22.310022.310022.310022.3100+0.677%900+13.895%
2018-09-17		22.160022.160022.160022.1600-0.225%900+14.666%
2018-09-14		22.321822.321822.160022.2100-0.269%1,775+14.408%
2018-09-13		22.280022.280022.270022.2700+1.181%1,100+14.100%
2018-09-12		21.930022.010021.930022.0100+1.149%400+15.448%
2018-09-11		21.680021.770021.670021.7600-0.183%27,560+16.774%
2018-09-10		21.800021.800021.800021.8000-0.565%900+16.560%
2018-09-07		21.890021.930021.890021.9239+0.109%1,519+15.901%
2018-09-06		21.860021.900021.850021.9000+0.229%7,731+16.027%
2018-09-05		21.810021.850021.810021.8500-1.310%272,681+16.293%
2018-09-04		22.160022.160022.140022.1400-1.556%10,428+14.770%
2018-08-30		22.590022.646722.480022.4900-0.794%865+12.984%
2018-08-21		22.640022.670022.640022.6700+1.750%1,547+12.086%
2018-08-20		22.320022.320022.280022.2800-0.029%12,732+14.048%


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