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

GAINI
Gladstone Investment Corporation 7.875% Notes due 2030
stock NASDAQ

Market Open
Aug 10, 2026 3:59:52 PM EDT
25.38USD0.000%(+25.38)1,938
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
2026-08-10		25.450025.45000025.380025.380100-0.084%1,9380.000%
2026-08-07		25.425025.43000025.400025.401400-0.068%2,557-0.084%
2026-08-06		25.459925.46000025.390025.418800-0.162%3,543-0.152%
2026-08-05		25.400025.46000025.400025.460000+0.236%2,812-0.314%
2026-08-04		25.443725.44370025.400025.400000+0.158%3,408-0.078%
2026-08-03		25.350025.36000025.300025.360000-0.354%2,046+0.079%
2026-07-31		25.250025.45000025.250025.450000+0.355%11,621-0.275%
2026-07-30		25.290025.36000025.290025.360000+0.395%3,630+0.079%
2026-07-29		25.250025.30510025.250025.260100-0.079%4,663+0.475%
2026-07-28		25.314225.35990025.250025.2800000.000%7,987+0.396%
2026-07-27		25.310025.31000025.280025.280000-0.020%2,003+0.396%
2026-07-24		25.270025.31500025.270025.285000+0.178%3,823+0.376%
2026-07-23		25.260025.27000025.232025.240000-0.093%9,676+0.555%
2026-07-22		25.290025.29000025.240025.263400+0.033%8,507+0.462%
2026-07-21		25.280025.29000025.255025.255000-0.099%11,091+0.495%
2026-07-20		25.275025.29000025.250025.280000+0.079%6,993+0.396%
2026-07-17		25.260025.26610025.260025.2600000.000%4,327+0.475%
2026-07-16		25.300025.30000025.221525.260000-0.059%4,523+0.475%
2026-07-15		25.210025.27500025.210025.275000-1.615%15,527+0.416%
2026-07-14		25.650025.69000025.638925.690000+0.352%9,155-1.206%
2026-07-13		25.600025.64500025.555925.600000-0.195%6,214-0.859%
2026-07-10		25.620025.70000025.620025.650000+0.195%4,362-1.052%
2026-07-09		25.580025.65000025.570025.600000-0.156%22,053-0.859%
2026-07-08		25.625025.68000025.600025.640000+0.117%9,065-1.014%
2026-07-07		25.650025.65000025.550025.610000-0.136%16,952-0.898%
2026-07-06		25.670025.67000025.530025.645000+0.020%5,740-1.033%
2026-07-02		25.710025.71000025.590025.640000+0.352%9,521-1.014%
2026-07-01		25.500025.58500025.500025.550000+0.275%4,359-0.665%
2026-06-30		25.650025.67000025.470025.480000-0.663%39,613-0.392%
2026-06-29		25.560025.65000025.525025.650000+0.360%16,440-1.052%
2026-06-26		25.480025.59000025.470025.557900+0.306%5,135-0.696%
2026-06-25		25.563525.56350025.460025.480000-0.274%8,531-0.392%
2026-06-24		25.550025.59990025.550025.550000-0.039%6,255-0.665%
2026-06-23		25.540025.64450025.540025.560000-0.039%8,977-0.704%
2026-06-22		25.640025.64000025.500025.570100-0.117%18,011-0.743%
2026-06-18		25.560025.60000025.540025.600000+0.117%8,661-0.859%
2026-06-17		25.590025.59500025.530025.570000-0.117%6,557-0.743%
2026-06-16		25.640025.65000025.530025.600000+0.039%5,202-0.859%
2026-06-15		25.560025.65000025.520025.590000-0.078%1,505-0.820%
2026-06-12		25.540025.63990025.540025.610000-0.117%3,844-0.898%
2026-06-11		25.650025.65000025.500025.640000+0.470%10,651-1.014%
2026-06-10		25.599925.59990025.470025.520000-0.117%2,130-0.548%
2026-06-09		25.500025.65000025.500025.550000+0.039%3,385-0.665%
2026-06-08		25.580025.65000025.420025.540000+0.354%14,592-0.626%
2026-06-05		25.600025.60000025.450025.450000-0.235%7,523-0.275%
2026-06-04		25.630025.63000025.510025.510000-0.274%1,324-0.509%
2026-06-03		25.440025.59000025.400025.580000+0.157%8,399-0.781%
2026-06-02		25.485025.54000025.400025.540000+0.137%7,063-0.626%
2026-06-01		25.450025.50500025.410025.505000+0.216%5,166-0.490%
2026-05-29		25.640025.65000025.450025.450000-0.586%15,166-0.275%
2026-05-28		25.510025.65000025.500025.600000+0.098%15,899-0.859%
2026-05-27		25.610025.61000025.575025.575000-0.176%1,225-0.762%
2026-05-26		25.650025.66000025.500125.620000-0.117%7,000-0.936%
2026-05-22		25.550025.65000025.550025.650000+0.391%9,692-1.052%
2026-05-21		25.500025.56000025.500025.550000+0.162%4,319-0.665%
2026-05-20		25.525025.55000025.500025.508700-0.162%7,403-0.504%
2026-05-19		25.550025.55000025.420125.550000-0.078%5,165-0.665%
2026-05-18		25.570025.57000025.569925.569900+0.471%419-0.742%
2026-05-15		25.430025.45000025.430025.450000-0.391%642-0.275%
2026-05-14		25.550025.55000025.420025.550000+0.176%11,149-0.665%
2026-05-13		25.600025.60000025.380025.505000-0.274%6,931-0.490%
2026-05-12		25.500125.60000025.500025.575000+0.059%4,827-0.762%
2026-05-11		25.500025.65000025.500025.560000-0.078%7,209-0.704%
2026-05-08		25.600025.60000025.500025.580000-0.234%7,592-0.781%
2026-05-07		25.600225.64000025.510025.640000+0.117%17,551-1.014%
2026-05-06		25.450025.61000025.425025.610000+0.589%14,908-0.898%
2026-05-05		25.470025.48000025.440125.460000-0.039%9,542-0.314%
2026-05-04		25.420025.48000025.380025.470000-0.039%5,842-0.353%
2026-05-01		25.520025.52000025.411725.480000+0.197%6,691-0.392%
2026-04-30		25.430025.43000025.360025.430000+0.133%18,861-0.196%
2026-04-29		25.350025.46000025.350025.396100+0.063%10,478-0.063%
2026-04-28		25.340025.40000025.320025.380000-0.079%1,737+0.000%
2026-04-27		25.390025.40000025.350025.400000+0.237%9,799-0.078%
2026-04-24		25.350025.38000025.320025.340000+0.020%14,130+0.158%
2026-04-23		25.331825.34120025.331825.335000+0.059%2,707+0.178%
2026-04-22		25.320025.35000025.320025.320000+0.158%3,842+0.237%
2026-04-21		25.300025.34000025.250025.280000-0.046%20,791+0.396%
2026-04-20		25.310025.32800025.250025.291700+0.086%18,149+0.350%
2026-04-17		25.220025.34000025.200025.270000+0.517%23,160+0.436%
2026-04-16		25.200025.22000025.130025.140000-0.119%13,956+0.955%
2026-04-15		25.190025.23000025.060025.170000-1.564%26,603+0.835%
2026-04-14		25.510025.58000025.460125.570000+0.353%38,958-0.743%
2026-04-13		25.480025.51000025.470025.480000-0.078%56,582-0.392%
2026-04-10		25.501025.53990025.460025.500000+0.157%19,950-0.470%
2026-04-09		25.520025.53060025.460025.4600000.000%24,272-0.314%
2026-04-08		25.560025.56000025.450025.460000+0.039%21,225-0.314%
2026-04-07		25.540025.57000025.450025.450000-0.235%9,909-0.275%
2026-04-06		25.540025.55000025.500025.510000-0.039%8,530-0.509%
2026-04-02		25.430025.52000025.430025.520000+0.039%3,379-0.548%
2026-04-01		25.390025.52000025.390025.510000+0.671%10,016-0.509%
2026-03-31		25.490025.50000025.340025.340000-0.471%46,065+0.158%
2026-03-30		25.450025.51990025.450025.460000-0.039%10,834-0.314%
2026-03-27		25.420025.48500025.420025.470000+0.098%14,907-0.353%
2026-03-26		25.550025.55000025.420025.445000-0.059%15,569-0.255%
2026-03-25		25.500025.52000025.450025.460000-0.078%44,236-0.314%
2026-03-24		25.519925.52000025.380025.4800000.000%14,876-0.392%
2026-03-23		25.395025.54000025.370025.4800000.000%21,406-0.392%
2026-03-20		25.530025.54990025.312025.480000+0.315%13,543-0.392%
2026-03-19		25.420025.53990025.350025.400000-0.239%17,721-0.078%
2026-03-18		25.540025.54000025.420025.460800+0.003%5,555-0.317%
2026-03-17		25.570025.57000025.450025.460000+0.118%9,746-0.314%
2026-03-16		25.420025.51000025.420025.430000-0.118%11,379-0.196%
2026-03-13		25.590025.60000025.410025.460000+0.039%13,109-0.314%
2026-03-12		25.452025.55000025.450025.450100-0.215%14,682-0.275%
2026-03-11		25.531225.58000025.480025.505000+0.098%6,347-0.490%
2026-03-10		25.520025.55000025.450025.480000+0.079%10,848-0.392%
2026-03-09		25.490025.55000025.420025.460000-0.508%12,489-0.314%
2026-03-06		25.530025.61000025.460025.590000+0.215%2,448-0.820%
2026-03-05		25.650025.65000025.520025.535000-0.137%6,422-0.607%
2026-03-04		25.430025.65000025.400025.570000+0.261%26,831-0.743%
2026-03-03		25.550025.55000025.460025.503500-0.221%8,299-0.484%
2026-03-02		25.540025.56840025.530025.560000-0.039%4,923-0.704%
2026-02-27		25.650025.65000025.430025.570000-0.078%33,895-0.743%
2026-02-26		25.490025.64000025.490025.590000+0.157%12,720-0.820%
2026-02-25		25.440025.60000025.430025.550000+0.511%11,054-0.665%
2026-02-24		25.520025.55000025.410025.420000-0.196%21,484-0.157%
2026-02-23		25.510025.52000025.470025.470000-0.039%16,980-0.353%
2026-02-20		25.470025.56000025.460025.480000+0.039%14,489-0.392%
2026-02-19		25.640025.64000025.470025.470000-0.577%12,826-0.353%
2026-02-18		25.560025.62000025.540025.617700+0.167%8,951-0.927%
2026-02-17		25.490025.61000025.470025.575000+0.531%14,989-0.762%
2026-02-13		25.430025.49000025.399925.440000+0.315%11,498-0.235%
2026-02-12		25.660025.66000025.350025.360000-0.782%81,414+0.079%
2026-02-11		25.600025.63000025.540025.560000+0.235%11,922-0.704%
2026-02-10		25.730025.73000025.480025.500000-0.720%44,605-0.470%
2026-02-09		25.630025.73010025.630025.685000+0.019%12,292-1.187%
2026-02-06		25.650025.75000025.650025.680100+0.059%2,808-1.168%
2026-02-05		25.670025.70000025.660025.665000-0.097%6,189-1.110%
2026-02-04		25.669925.70000025.630025.690000-0.012%25,863-1.206%
2026-02-03		25.560025.70000025.560025.693000+0.207%13,002-1.218%
2026-02-02		25.770025.77000025.530125.640000+0.131%15,947-1.014%
2026-01-30		25.600025.64000025.420025.606500+0.182%11,170-0.884%
2026-01-29		25.620025.70000025.540025.560000-0.234%10,715-0.704%
2026-01-28		25.560025.62000025.560025.620000+0.039%4,781-0.936%
2026-01-27		25.538025.61000025.538025.610000+0.352%4,171-0.898%
2026-01-26		25.710025.71000025.500025.520200-0.153%18,714-0.549%
2026-01-23		25.620025.65000025.540025.559200+0.075%5,862-0.701%
2026-01-22		25.680025.68000025.500025.540000+0.255%28,437-0.626%
2026-01-21		25.410025.48000025.300025.475000+0.256%32,037-0.373%
2026-01-20		25.450025.45000025.410025.410000-0.196%11,592-0.118%
2026-01-16		25.450025.46000025.420025.459900+0.118%6,666-0.313%
2026-01-15		25.790025.79000025.410025.430000-1.587%21,069-0.196%
2026-01-14		25.800025.85000025.800025.840000-0.058%3,133-1.780%
2026-01-13		25.850025.87000025.846325.855000+0.072%7,451-1.837%
2026-01-12		25.800025.84000025.800025.836400+0.141%10,926-1.766%
2026-01-09		25.810025.85000025.781225.800000+0.233%11,605-1.628%
2026-01-08		25.820025.82000025.730025.740000-0.144%6,218-1.398%
2026-01-07		25.800025.82990025.750025.777000+0.104%12,709-1.540%
2026-01-06		25.740025.81000025.725025.750100-0.077%14,203-1.437%
2026-01-05		25.772025.80000025.770025.770000+0.155%8,829-1.513%
2026-01-02		25.651425.84000025.651425.730000+0.351%13,476-1.360%
2025-12-31		25.800025.83000025.630025.640000-0.524%15,393-1.014%
2025-12-30		25.745025.77500025.740025.775000+0.097%8,146-1.532%
2025-12-29		25.830025.84000025.750025.750000-0.383%11,178-1.437%
2025-12-26		25.796525.85000025.796525.849000-0.004%1,858-1.814%
2025-12-24		25.730025.85000025.720025.850000+0.116%15,471-1.818%
2025-12-23		25.800025.82000025.740025.820000+0.361%21,294-1.704%
2025-12-22		25.750025.82160025.650025.727200-0.282%13,740-1.349%
2025-12-19		25.700025.80000025.600125.8000000.000%20,369-1.628%
2025-12-18		25.750025.80000025.685025.800000+0.389%10,511-1.628%
2025-12-17		25.760025.79000025.700025.700000-0.233%43,538-1.245%
2025-12-16		25.764025.80000025.760025.760000-0.155%7,421-1.475%
2025-12-15		25.700025.81900025.650025.800000+0.311%16,730-1.628%
2025-12-12		25.704725.73000025.610025.719900-0.233%6,604-1.321%
2025-12-11		25.700025.78000025.695325.780000+0.314%31,225-1.551%
2025-12-10		25.660025.72000025.660025.699400+0.154%18,684-1.242%
2025-12-09		25.650025.70000025.620025.6600000.000%26,366-1.091%
2025-12-08		25.640025.71800025.550025.660000+0.078%7,695-1.091%
2025-12-05		25.520025.69000025.520025.640000+0.157%28,715-1.014%
2025-12-04		25.590025.62000025.500025.599900-0.117%26,719-0.859%
2025-12-03		25.630025.64000025.500025.629900-0.078%20,141-0.975%
2025-12-02		25.570025.64990025.449925.649900+0.391%58,075-1.052%
2025-12-01		25.530025.55210025.530025.5500000.000%4,448-0.665%
2025-11-28		25.520025.55000025.520025.5500000.000%701-0.665%
2025-11-26		25.520025.55320025.520025.550000+0.047%5,357-0.665%
2025-11-25		25.495025.53990025.460025.538000+0.346%9,173-0.618%
2025-11-24		25.510025.55000025.440025.450000+0.157%7,325-0.275%
2025-11-21		25.510025.51000025.410025.410000-0.159%13,184-0.118%
2025-11-20		25.410025.55000025.395025.450500-0.194%2,817-0.277%
2025-11-19		25.520025.54470025.390025.500000-0.078%15,144-0.470%
2025-11-18		25.510025.52000025.430025.520000+0.177%2,553-0.548%
2025-11-17		25.500025.50000025.420025.475000-0.340%3,298-0.373%
2025-11-14		25.540025.56580025.540025.562000+0.156%1,881-0.712%
2025-11-13		25.530025.55000025.522325.522300-0.108%995-0.557%
2025-11-12		25.500025.60000025.480025.550000+0.196%5,431-0.665%
2025-11-11		25.414025.50000025.414025.500000+0.197%15,907-0.470%
2025-11-10		25.430025.45000025.370025.449900+0.089%8,057-0.274%
2025-11-07		25.430025.46000025.427325.427300+0.107%4,729-0.186%
2025-11-06		25.370025.46000025.370025.400000+0.118%4,270-0.078%
2025-11-05		25.390025.42000025.370025.370000-0.075%12,393+0.040%
2025-11-04		25.435025.47000025.369925.389100-0.278%41,011-0.035%
2025-11-03		25.550025.55000025.380025.460000-0.078%8,605-0.314%
2025-10-31		25.500025.57000025.380025.480000-0.195%7,094-0.392%
2025-10-30		25.400025.52980025.400025.529800+0.274%15,420-0.586%
2025-10-29		25.420025.47000025.420025.460000+0.172%3,416-0.314%
2025-10-28		25.450025.58000025.410025.416400+0.065%10,096-0.143%
2025-10-27		25.518725.53000025.400025.400000-0.403%9,247-0.078%
2025-10-24		25.502725.50270025.502725.502700+0.020%553-0.481%
2025-10-23		25.590325.59030025.497525.497500+0.187%3,126-0.460%
2025-10-22		25.460025.59530025.450025.450000+0.316%13,978-0.275%
2025-10-21		25.270025.37000025.270025.369900+0.277%6,133+0.040%
2025-10-20		25.340025.34000025.210025.299900-0.276%6,085+0.317%
2025-10-17		25.270025.37000025.222025.370000+0.237%6,525+0.040%
2025-10-16		25.270025.31000025.190025.310000+0.119%4,884+0.277%
2025-10-15		25.110025.29980025.110025.280000-1.134%34,945+0.396%
2025-10-14		25.620025.70000025.560025.570000-0.296%11,339-0.743%
2025-10-13		25.727125.77000025.600025.645900-0.443%4,341-1.036%
2025-10-10		25.650025.76000025.640025.760000+0.853%2,161-1.475%
2025-10-09		25.610025.63000025.542025.542000-0.460%3,133-0.634%
2025-10-08		25.660025.72000025.600025.660000-0.078%4,859-1.091%
2025-10-07		25.680025.75000025.670025.6800000.000%7,914-1.168%
2025-10-06		25.650025.68000025.650025.680000+0.117%5,057-1.168%
2025-10-03		25.700025.70000025.650025.650000-0.078%3,054-1.052%
2025-10-02		25.620525.75000025.620525.670000+0.078%3,631-1.129%
2025-10-01		25.680025.75000025.560025.650000+0.470%8,069-1.052%
2025-09-30		25.750025.75000025.450025.530000-0.777%23,249-0.587%
2025-09-29		25.705025.74000025.650025.730000+0.273%10,635-1.360%
2025-09-26		25.719025.72000025.660025.660000-0.039%4,574-1.091%
2025-09-25		25.610025.66990025.550025.669900+0.155%3,161-1.129%
2025-09-24		25.688425.74000025.550025.630100+0.039%7,079-0.975%
2025-09-23		25.690025.69000025.620025.620100-0.311%1,256-0.937%
2025-09-22		25.620025.70000025.620025.700000+0.273%3,353-1.245%
2025-09-19		25.730025.73000025.560125.630000-0.187%5,408-0.975%
2025-09-18		25.630025.67800025.620025.678000+0.371%1,236-1.160%
2025-09-17		25.560025.58320025.530025.583200+0.130%5,422-0.794%
2025-09-16		25.626925.62690025.546025.550000-0.390%6,160-0.665%
2025-09-15		25.690025.69000025.650025.650000+0.156%945-1.052%
2025-09-12		25.580025.68000025.560025.6100000.000%5,050-0.898%
2025-09-11		25.562025.69000025.560025.610000+0.156%3,974-0.898%
2025-09-10		25.570025.61000025.570025.570000-0.117%1,250-0.743%
2025-09-09		25.625025.68000025.562025.600000+0.078%3,525-0.859%
2025-09-08		25.620025.69990025.530025.580000-0.156%10,914-0.781%
2025-09-05		25.610025.62000025.571025.620000+0.079%4,682-0.936%
2025-09-04		25.610025.61000025.560125.599900+0.039%1,787-0.859%
2025-09-03		25.560025.63000025.510025.590000+0.196%10,636-0.820%
2025-09-02		25.510025.56000025.510025.540000-0.195%6,001-0.626%
2025-08-29		25.556825.59000025.556825.590000-0.039%1,346-0.820%
2025-08-28		25.570025.68000025.560025.600000+0.196%4,025-0.859%
2025-08-27		25.560025.60000025.550025.550000-0.156%2,418-0.665%
2025-08-26		25.585025.61000025.540025.590000+0.117%4,003-0.820%
2025-08-25		25.600025.60000025.560025.5600000.000%2,206-0.704%
2025-08-22		25.525025.60000025.510025.560000+0.039%3,770-0.704%
2025-08-21		25.600025.62000025.450025.550000-0.273%4,134-0.665%
2025-08-20		25.600025.65000025.600025.620000+0.078%1,764-0.936%
2025-08-19		25.570025.63650025.530025.600000+0.117%4,847-0.859%
2025-08-18		25.587725.65000025.420025.570000-0.195%2,591-0.743%
2025-08-15		25.550025.66160025.480025.620000+0.078%5,288-0.936%
2025-08-14		25.525025.60000025.522825.600000+0.274%6,864-0.859%
2025-08-13		25.480025.55000025.480025.530000+0.157%10,567-0.587%
2025-08-12		25.460025.50000025.460025.490000+0.079%6,716-0.431%
2025-08-11		25.435025.47000025.435025.4700000.000%2,638-0.353%
2025-08-08		25.446025.47000025.446025.470000+0.079%4,148-0.353%
2025-08-07		25.440025.49990025.400025.450000+0.118%2,692-0.275%
2025-08-06		25.377525.46600025.350025.420000+0.079%4,624-0.157%
2025-08-05		25.420025.43000025.390025.399902+0.078%5,783-0.078%
2025-08-04		25.360025.42000025.315025.380000+0.039%18,460+0.000%
2025-08-01		25.325025.37000025.325025.370000+0.277%5,926+0.040%
2025-07-31		25.302025.35000025.250025.300000+0.072%5,135+0.317%
2025-07-30		25.300025.30000025.250025.281700+0.007%3,249+0.389%
2025-07-29		25.230025.34000025.230025.2800000.000%2,603+0.396%
2025-07-28		25.300025.30000025.240025.280000+0.040%6,077+0.396%
2025-07-25		25.160025.32000025.160025.270000+0.157%4,112+0.436%
2025-07-24		25.230025.29000025.220025.230400-0.078%5,016+0.593%
2025-07-23		25.290025.29000025.220125.250000+0.111%3,214+0.515%
2025-07-22		25.320025.32000025.220025.222000+0.048%9,572+0.627%
2025-07-21		25.264425.26500025.180025.210000-0.119%20,217+0.675%
2025-07-18		25.274025.28000025.237025.240000+0.040%7,589+0.555%
2025-07-17		25.230025.28000025.210025.230000+0.159%14,003+0.595%
2025-07-16		25.150025.29000025.150025.190000+0.159%7,000+0.755%
2025-07-15		25.140025.20000025.100025.150000-1.450%19,023+0.915%
2025-07-14		25.520025.52000025.470025.520000+0.236%12,208-0.548%
2025-07-11		25.478525.54000025.460025.4600000.000%21,968-0.314%
2025-07-10		25.483925.51000025.460025.460000-0.078%9,952-0.314%
2025-07-09		25.450025.50000025.450025.480000+0.149%9,247-0.392%
2025-07-08		25.440025.47000025.361025.442000+0.087%16,435-0.243%
2025-07-07		25.420025.49000025.400025.420000-0.118%20,485-0.157%
2025-07-03		25.410025.47990025.400025.450000+0.197%4,332-0.275%
2025-07-02		25.390025.45000025.310025.400000+0.039%19,462-0.078%
2025-07-01		25.370025.44000025.300025.390000+0.754%13,760-0.039%
2025-06-30		25.440025.45000025.200025.200000-0.898%54,408+0.715%
2025-06-27		25.370025.45000025.370025.428400+0.033%2,538-0.190%
2025-06-26		25.420025.44000025.380025.420000+0.237%5,397-0.157%
2025-06-25		25.380025.44000025.360025.3600000.000%5,871+0.079%
2025-06-24		25.385025.40000025.360025.360000-0.039%9,220+0.079%
2025-06-23		25.310025.41960025.310025.370000-0.039%5,194+0.040%
2025-06-20		25.375025.40010025.300025.380000+0.118%17,413+0.000%
2025-06-18		25.320025.40000025.320025.350000+0.317%25,907+0.119%
2025-06-17		25.292725.33000025.270025.270000+0.119%2,982+0.436%
2025-06-16		25.280025.30000025.218525.240000-0.119%6,769+0.555%
2025-06-13		25.250025.38000025.180525.270000+0.079%12,137+0.436%
2025-06-12		25.320025.33000025.210025.250000-0.237%16,158+0.515%
2025-06-11		25.310025.33000025.250025.310000-0.039%7,047+0.277%
2025-06-10		25.280025.33000025.260025.320000+0.119%8,099+0.237%
2025-06-09		25.220025.29000025.160025.290000+0.238%7,074+0.356%
2025-06-06		25.260025.29000025.216025.2300000.000%5,245+0.595%
2025-06-05		25.255025.26000025.230025.2300000.000%7,212+0.595%
2025-06-04		25.210025.27990025.150025.230000+0.318%9,993+0.595%
2025-06-03		25.200025.21000025.150025.1500000.000%15,273+0.915%
2025-06-02		25.110025.21000025.100025.150000+0.359%10,563+0.915%
2025-05-30		25.220025.25000025.060025.060000-0.516%39,471+1.277%
2025-05-29		25.200025.26000025.090025.190000-0.119%20,905+0.755%
2025-05-28		25.220125.25900025.220025.220000+0.040%9,913+0.635%
2025-05-27		25.290025.29000025.200025.210000-0.158%12,995+0.675%
2025-05-23		25.250025.30000025.200025.250000+0.159%6,862+0.515%
2025-05-22		25.250025.29000025.200025.210000-0.158%10,066+0.675%
2025-05-21		25.330025.35000025.200025.250000-0.237%10,059+0.515%
2025-05-20		25.350025.40000025.250025.310000-0.039%7,188+0.277%
2025-05-19		25.300025.40000025.200025.320000+0.516%25,813+0.237%
2025-05-16		25.200025.32000025.180025.190000-0.040%11,685+0.755%
2025-05-15		25.309525.34000025.200025.200000-0.238%13,522+0.715%
2025-05-14		25.260025.29010025.250025.260000-0.259%8,155+0.475%
2025-05-13		25.220025.34000025.200025.325600+0.220%10,105+0.215%
2025-05-12		25.160025.29000025.150025.270000+0.397%5,270+0.436%
2025-05-09		25.150025.27000025.150025.170000+0.239%4,798+0.835%
2025-05-08		25.305025.30500025.080025.110000-0.594%8,537+1.076%
2025-05-07		25.280025.30000025.250025.260000-0.040%3,372+0.475%
2025-05-06		25.200025.28000025.200025.270000+0.238%8,179+0.436%
2025-05-05		25.210025.24000025.140025.210000+0.239%8,550+0.675%
2025-05-02		25.270025.27000025.140025.150000-0.159%2,140+0.915%
2025-05-01		25.130025.21000025.120025.190000+0.119%3,385+0.755%
2025-04-30		25.060025.24000025.050025.160000+0.239%22,570+0.875%
2025-04-29		25.090025.27000025.060025.100000+0.040%11,078+1.116%
2025-04-28		25.010025.10000025.010025.090000+0.360%17,296+1.156%
2025-04-25		25.000025.01000024.980025.0000000.000%12,914+1.520%
2025-04-24		25.010025.01000024.940025.000000+0.120%10,230+1.520%
2025-04-23		24.880024.99000024.880024.970000+0.362%19,417+1.642%
2025-04-22		25.050025.05000024.800024.880000-0.520%23,028+2.010%
2025-04-21		25.010025.02000024.850025.010000+0.120%23,748+1.480%
2025-04-17		24.920025.00000024.905024.980000+0.120%33,037+1.602%
2025-04-16		24.870024.96000024.600024.950000+0.443%25,542+1.724%
2025-04-15		24.860024.87990024.706024.840000-1.350%45,012+2.174%
2025-04-14		25.120025.23000024.998025.180000+0.246%27,026+0.795%
2025-04-11		25.080025.12830024.750025.118100+0.272%23,526+1.043%
2025-04-10		25.110025.13900025.030025.050000-0.120%17,939+1.318%
2025-04-09		25.010025.16000024.780025.080000+0.120%82,480+1.197%
2025-04-08		25.040025.27000025.030025.050000+0.080%21,519+1.318%
2025-04-07		25.050025.16000025.010025.030000-0.438%33,583+1.399%
2025-04-04		25.360025.36000025.050025.140000-0.985%63,112+0.955%
2025-04-03		25.420025.43000025.320025.390000-0.392%33,435-0.039%
2025-04-02		25.430025.50000025.420025.490000+0.197%8,513-0.431%
2025-04-01		25.390025.50757425.390025.440000+0.157%8,145-0.235%
2025-03-31		25.320025.44000025.320025.400000-0.039%11,163-0.078%
2025-03-28		25.300125.43920025.300125.410000+0.197%4,356-0.118%
2025-03-27		25.390025.43000025.300025.360000-0.079%7,997+0.079%
2025-03-26		25.340025.39000025.290025.380000+0.158%21,314+0.000%
2025-03-25		25.340025.36000025.320025.340000+0.119%22,439+0.158%
2025-03-24		25.400025.40000025.290025.310000-0.236%38,893+0.277%
2025-03-21		25.290025.40000025.290025.370000-0.118%21,763+0.040%
2025-03-20		25.450025.45000025.330025.400000-0.079%58,800-0.078%
2025-03-19		25.530025.53000025.350025.420000-0.039%31,779-0.157%
2025-03-18		25.460025.46000025.400025.430000+0.316%25,618-0.196%
2025-03-17		25.390025.39000025.340025.350000+0.277%44,038+0.119%
2025-03-14		25.400025.40000025.280025.280000-0.079%48,455+0.396%
2025-03-13		25.430025.43000025.300025.300000-0.197%36,531+0.317%
2025-03-12		25.300025.38000025.250025.350000+0.198%62,490+0.119%
2025-03-11		25.400025.40000025.270025.300000-0.197%29,274+0.317%
2025-03-10		25.530025.53000025.270025.350000-0.471%73,551+0.119%
2025-03-07		25.520025.52000025.450025.470000+0.157%10,781-0.353%
2025-03-06		25.460025.52000025.400025.430000-0.284%4,385-0.196%
2025-03-05		25.450025.52000025.380025.502500+0.207%44,842-0.480%
2025-03-04		25.490025.49000025.310025.449900+0.157%35,066-0.274%
2025-03-03		25.400025.46000025.330025.410000+0.158%37,425-0.118%
2025-02-28		25.390025.40000025.363725.370000+0.079%10,358+0.040%
2025-02-27		25.350025.35000025.328025.350000+0.079%11,666+0.119%
2025-02-26		25.350025.38000025.310025.330000-0.079%35,274+0.198%
2025-02-25		25.349925.38000025.290025.3500000.000%35,969+0.119%
2025-02-24		25.300025.36000025.295425.3500000.000%31,097+0.119%
2025-02-21		25.340025.36000025.300025.350000+0.158%34,319+0.119%
2025-02-20		25.320025.37000025.260025.310000-0.039%35,093+0.277%
2025-02-19		25.300025.35000025.270025.320000+0.040%26,890+0.237%


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