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

MBS
Angel Oak Mortgage-Backed Securities ETF
stock NASDAQ ETF

At Close
Sep 2, 2026 3:59:45 PM EDT
8.48USD-0.177%(-0.02)4,496,529
8.47Bid   8.48Ask   0.01Spread
Pre-market
0.00USD-100.000%(-8.50)0
After-hours
Aug 31, 2026 4:00:30 PM EDT
8.48USD-0.059%(-0.01)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
2026-09-02		8.53008.53008.4800008.4800-0.177%4,496,5290.000%
2026-09-01		8.46008.51988.4600008.4950+0.177%156,428-0.177%
2026-08-31		8.49508.51008.4800008.4800-0.992%64,0340.000%
2026-08-28		8.56298.58628.5600008.5650-0.175%17,033-0.992%
2026-08-27		8.59008.59008.5721008.5800-0.058%6,474-1.166%
2026-08-26		8.60008.60008.5700008.58500.000%45,497-1.223%
2026-08-25		8.59008.59008.5701008.5850+0.351%46,342-1.223%
2026-08-24		8.54508.56008.5450008.5550+0.058%21,939-0.877%
2026-08-21		8.55008.56008.5400008.5500-0.058%199,377-0.819%
2026-08-20		8.56008.56508.5419008.5550-0.291%32,565-0.877%
2026-08-19		8.55008.58008.5500008.5800+0.527%151,136-1.166%
2026-08-18		8.52008.55008.5200008.5350-0.175%49,872-0.644%
2026-08-17		8.54508.55628.5201008.5500-0.233%32,822-0.819%
2026-08-14		8.58388.58868.5600008.5700+0.058%84,762-1.050%
2026-08-13		8.53008.57008.5300008.5650+0.410%507,336-0.992%
2026-08-12		8.54998.55998.5200008.5300+0.117%55,236-0.586%
2026-08-11		8.54008.54408.5200008.5200-0.351%99,796-0.469%
2026-08-10		8.62008.62008.5200008.5500+0.176%106,687-0.819%
2026-08-07		8.52018.54008.5201008.53500.000%69,540-0.644%
2026-08-06		8.62008.62008.5262008.5350-0.175%165,272-0.644%
2026-08-05		8.62008.62008.5300008.5500+0.117%274,200-0.819%
2026-08-04		8.52008.55008.5200008.5400+0.412%340,961-0.703%
2026-08-03		8.52008.52008.4600008.5050+0.177%67,008-0.294%
2026-07-31		8.48008.51008.4800008.4900-0.876%94,419-0.118%
2026-07-30		8.57008.58808.5600008.5650-0.058%42,068-0.992%
2026-07-29		8.54558.58008.5455008.5700-0.058%22,150-1.050%
2026-07-28		8.57008.59008.5500008.57500.000%14,095-1.108%
2026-07-27		8.58008.58008.5500008.5750+0.117%52,254-1.108%
2026-07-24		8.52008.57008.5200008.5650+0.117%40,869-0.992%
2026-07-23		8.52508.56008.5200008.5550-0.233%46,274-0.877%
2026-07-22		8.57008.58008.5600008.5750-0.233%50,694-1.108%
2026-07-21		8.63008.63008.5800008.5950-0.116%45,541-1.338%
2026-07-20		8.60508.62008.6000008.6050-0.058%25,761-1.453%
2026-07-17		8.62808.63008.6050008.6100-0.058%13,080-1.510%
2026-07-16		8.60008.62008.6000008.6150+0.058%45,495-1.567%
2026-07-15		8.55008.62008.5500008.6100+0.116%31,554-1.510%
2026-07-14		8.60008.60998.5700008.6000+0.116%36,430-1.395%
2026-07-13		8.64008.64008.5800008.5900-0.058%16,915-1.281%
2026-07-10		8.59508.60008.5900008.5950-0.116%28,646-1.338%
2026-07-09		8.63008.63008.5800008.6050-0.058%34,001-1.453%
2026-07-08		8.64008.64008.5800008.6100-0.174%46,452-1.510%
2026-07-07		8.61008.62998.6010008.62500.000%65,174-1.681%
2026-07-06		8.59008.64008.5900008.6250-0.058%35,969-1.681%
2026-07-02		8.54008.64008.5400008.63000.000%29,733-1.738%
2026-07-01		8.62508.63008.5980008.63000.000%45,959-1.738%
2026-06-30		8.70168.70168.6300008.6300-0.748%36,469-1.738%
2026-06-29		8.67008.70008.6600008.6950+0.115%61,160-2.473%
2026-06-26		8.69558.69558.6701008.6850+0.115%34,704-2.360%
2026-06-25		8.66008.68008.6600008.6750+0.289%80,142-2.248%
2026-06-24		8.61008.65008.6100008.6500+0.406%21,132-1.965%
2026-06-23		8.61008.63998.6100008.6150-0.116%136,731-1.567%
2026-06-22		8.64008.64008.6100008.62500.000%98,448-1.681%
2026-06-18		8.63008.64008.6200008.6250-0.116%33,945-1.681%
2026-06-17		8.61008.67008.6100008.6350-0.116%24,331-1.795%
2026-06-16		8.71008.71008.6150008.6450+0.116%45,930-1.909%
2026-06-15		8.63708.66008.6200008.6350+0.116%27,063-1.795%
2026-06-12		8.63008.63958.6100008.62500.000%42,451-1.681%
2026-06-11		8.61008.62508.5900008.6250+0.349%33,361-1.681%
2026-06-10		8.59008.60998.5800008.59500.000%35,014-1.338%
2026-06-09		8.60008.62008.5800008.59500.000%50,781-1.338%
2026-06-08		8.59508.61008.5800008.5950+0.106%53,295-1.338%
2026-06-05		8.60008.62008.5800008.5859-0.338%54,494-1.233%
2026-06-04		8.63008.63008.6000008.6150+0.116%34,550-1.567%
2026-06-03		8.64008.64008.6000008.6050-0.290%27,173-1.453%
2026-06-02		8.60408.64008.5800008.6300+0.174%27,438-1.738%
2026-06-01		8.58008.62488.5800008.6150-0.058%38,855-1.567%
2026-05-29		8.62008.70008.6000008.6200-0.289%133,680-1.624%
2026-05-28		8.68008.68008.6300008.6450+0.116%31,447-1.909%
2026-05-27		8.61008.65008.6100008.6350+0.116%29,034-1.795%
2026-05-26		8.67008.67008.6100008.6250+0.232%38,559-1.681%
2026-05-22		8.58008.61628.5800008.60500.000%62,876-1.453%
2026-05-21		8.56008.61008.5600008.6050+0.233%39,051-1.453%
2026-05-20		8.56008.59008.5600008.5850+0.101%85,635-1.223%
2026-05-19		8.58998.59008.5600008.5763-0.218%88,322-1.123%
2026-05-18		8.60758.61008.5714188.5950-0.348%55,288-1.338%
2026-05-15		8.64008.64008.6100008.6250-0.289%69,965-1.681%
2026-05-14		8.59008.66008.5900008.6500+0.058%70,241-1.965%
2026-05-13		8.62008.65998.6200008.6450-0.116%43,838-1.909%
2026-05-12		8.69008.69008.6400008.6550-0.231%57,636-2.022%
2026-05-11		8.70008.70008.6600008.6750-0.115%37,504-2.248%
2026-05-08		8.70998.70998.6600008.6850+0.115%31,714-2.360%
2026-05-07		8.69008.70998.6600008.67500.000%36,407-2.248%
2026-05-06		8.65008.68008.6500008.6750+0.347%64,450-2.248%
2026-05-05		8.65008.66008.6300008.6450-0.173%69,762-1.909%
2026-05-04		8.72008.72008.6500008.6600-0.173%116,436-2.079%
2026-05-01		8.73998.73998.6500008.6750+0.058%49,398-2.248%
2026-04-30		8.64008.68008.6400008.6700-0.402%294,604-2.191%
2026-04-29		8.73008.73008.7000008.7050-0.286%502,422-2.585%
2026-04-28		8.74008.75008.7200008.7300-0.114%38,434-2.864%
2026-04-27		8.76008.76008.7300008.7400-0.057%71,392-2.975%
2026-04-24		8.75008.76008.7200008.7450+0.114%70,271-3.030%
2026-04-23		8.75008.84008.7150008.73500.000%96,493-2.919%
2026-04-22		8.74508.74508.7200008.73500.000%31,811-2.919%
2026-04-21		8.73018.74008.7200008.7350-0.114%44,253-2.919%
2026-04-20		8.75008.76008.7200008.7450+0.165%32,354-3.030%
2026-04-17		8.75008.78008.7200008.7306+0.156%58,487-2.870%
2026-04-16		8.73008.75998.7100008.7170-0.092%48,269-2.719%
2026-04-15		8.73008.74738.7100008.7250-0.057%381,368-2.808%
2026-04-14		8.71008.74008.6810008.7300+0.237%48,223-2.864%
2026-04-13		8.71898.73008.6900008.7094-0.007%24,246-2.634%
2026-04-10		8.71508.72978.7000008.71000.000%26,953-2.641%
2026-04-09		8.75008.75008.6800008.7100+0.057%25,363-2.641%
2026-04-08		8.70468.73108.6800008.70500.000%37,654-2.585%
2026-04-07		8.69508.72778.6401008.7050+0.115%62,377-2.585%
2026-04-06		8.71998.72008.6700008.6950-0.172%43,777-2.473%
2026-04-02		8.66008.72008.6400008.7100+0.346%34,924-2.641%
2026-04-01		8.62008.73008.6200008.6800+0.231%170,245-2.304%
2026-03-31		8.68008.71008.6500008.6600-0.627%28,687-2.079%
2026-03-30		8.60008.74008.6000008.7146+0.341%47,239-2.692%
2026-03-27		8.69008.73008.6700008.6850-0.230%37,875-2.360%
2026-03-26		8.78998.78998.6800008.7050-0.286%165,662-2.585%
2026-03-25		8.70008.77008.6700008.7300+0.172%306,159-2.864%
2026-03-24		8.70478.76008.7000008.7150-0.286%28,598-2.697%
2026-03-23		8.76008.77658.7067008.7400-0.057%47,360-2.975%
2026-03-20		8.74508.88008.7100008.7450-0.342%63,984-3.030%
2026-03-19		8.77008.79628.7500008.7750-0.139%24,586-3.362%
2026-03-18		8.76008.80958.7600008.7872+0.025%47,628-3.496%
2026-03-17		8.79008.82008.7600008.7850+0.114%79,944-3.472%
2026-03-16		8.78008.80118.7500008.7750+0.343%94,119-3.362%
2026-03-13		8.75008.77998.7201008.7450-0.396%65,468-3.030%
2026-03-12		8.81008.81008.7600008.7798-0.118%34,232-3.415%
2026-03-11		8.82008.82008.7600008.7902-0.281%656,046-3.529%
2026-03-10		8.81008.83248.7800008.8150-0.264%92,433-3.800%
2026-03-09		8.85008.85008.8000008.8383+0.151%31,109-4.054%
2026-03-06		8.82818.83008.8004008.8250+0.113%53,611-3.909%
2026-03-05		8.82658.83998.8100008.8150-0.170%21,308-3.800%
2026-03-04		8.92008.92008.8200008.8300-0.113%19,479-3.964%
2026-03-03		8.84008.85008.8201008.8400-0.282%1,798,231-4.072%
2026-03-02		8.87008.89008.8500008.8650+0.056%83,343-4.343%
2026-02-27		8.86508.89968.8500008.8600-0.225%34,019-4.289%
2026-02-26		8.82008.89008.8200008.8800+0.226%72,038-4.505%
2026-02-25		8.85008.87008.8300008.8600+0.113%43,661-4.289%
2026-02-24		8.85008.86508.8400008.85000.000%38,906-4.181%
2026-02-23		8.82008.89008.8200008.85000.000%38,011-4.181%
2026-02-20		8.76008.86008.7600008.8500+0.119%47,525-4.181%
2026-02-19		8.83008.85008.8000008.8395+0.164%54,901-4.067%
2026-02-18		8.78508.85008.7850008.8250-0.113%109,685-3.909%
2026-02-17		8.84008.84008.8300008.8350-0.063%76,550-4.018%
2026-02-13		8.83508.85008.8270008.8406+0.290%58,748-4.079%
2026-02-12		8.80998.82008.7900008.8150+0.456%54,944-3.800%
2026-02-11		8.87008.98078.7510008.7750-0.114%75,020-3.362%
2026-02-10		9.13249.13248.7735008.7850+0.228%64,473-3.472%
2026-02-09		8.76008.77008.7500008.76500.000%45,876-3.252%
2026-02-06		9.02009.02008.7500008.7650+0.114%60,723-3.252%
2026-02-05		8.73008.76008.7300008.7550+0.062%80,650-3.141%
2026-02-04		8.74008.76008.7200008.7496-0.005%101,269-3.081%
2026-02-03		8.74008.75008.7400008.7500+0.057%119,405-3.086%
2026-02-02		8.81008.81008.7400008.7450-0.057%93,046-3.030%
2026-01-30		8.76918.77008.7300008.7500-0.393%271,243-3.086%
2026-01-29		8.75008.79008.7500008.7845+0.064%119,703-3.466%
2026-01-28		8.80008.80008.7700008.7789+0.044%48,084-3.405%
2026-01-27		8.80008.80008.7600008.7750+0.047%46,157-3.362%
2026-01-26		8.81008.81008.7581008.7709+0.121%95,772-3.317%
2026-01-23		8.77008.81888.7384008.7603+0.230%181,700-3.200%
2026-01-22		8.75528.76008.6900008.7402+0.002%87,131-2.977%
2026-01-21		8.73308.76008.7100008.7400+0.229%120,538-2.975%
2026-01-20		8.75008.75008.7200008.7200-0.343%74,334-2.752%
2026-01-16		8.75758.76748.7400008.7500-0.114%68,334-3.086%
2026-01-15		8.82008.82008.7500008.7600-0.228%46,477-3.196%
2026-01-14		8.76008.78008.7400008.7800+0.286%110,137-3.417%
2026-01-13		8.79008.79008.7200008.7550-0.256%171,043-3.141%
2026-01-12		8.81008.81008.7610008.7775-0.113%85,225-3.389%
2026-01-09		9.16009.16008.7600008.7874+0.485%667,360-3.498%
2026-01-08		8.75008.76008.7400008.74500.000%38,779-3.030%
2026-01-07		8.75008.75758.7300008.74500.000%27,202-3.030%
2026-01-06		8.75008.75008.7400008.7450-0.057%141,837-3.030%
2026-01-05		8.74998.75008.7400008.7500+0.114%171,906-3.086%
2026-01-02		8.73008.75008.7300008.7400-0.057%43,867-2.975%
2025-12-31		8.74508.76998.7400008.7450-0.455%44,129-3.030%
2025-12-30		8.81008.81008.7800008.7850-0.111%36,612-3.472%
2025-12-29		8.80618.80988.7900008.7948-0.002%30,318-3.579%
2025-12-26		8.80288.81008.7700008.7950+0.114%34,028-3.582%
2025-12-24		8.77868.79948.7700008.7850+0.259%14,395-3.472%
2025-12-23		8.78778.79008.7500008.7623-0.031%23,826-3.222%
2025-12-22		8.78008.80808.7600008.7650-0.228%90,752-3.252%
2025-12-19		8.76008.80998.7500008.7850+0.101%38,430-3.472%
2025-12-18		8.78008.79998.7600008.7761+0.017%41,244-3.374%
2025-12-17		8.79008.79008.7400008.7746+0.132%84,850-3.357%
2025-12-16		8.76008.79008.7400008.7630+0.009%63,335-3.229%
2025-12-15		8.73008.79008.7300008.7622+0.197%45,100-3.221%
2025-12-12		8.74008.75008.7300008.7450-0.057%79,658-3.030%
2025-12-11		8.78008.78008.7400008.7500+0.062%29,851-3.086%
2025-12-10		8.69008.78008.6900008.7446+0.053%81,094-3.026%
2025-12-09		8.77008.77008.7300008.74000.000%31,671-2.975%
2025-12-08		8.72008.76008.7200008.7400-0.062%24,400-2.975%
2025-12-05		8.76008.77008.7401008.7454-0.224%81,697-3.035%
2025-12-04		8.74008.79008.7400008.7650-0.057%49,676-3.252%
2025-12-03		8.78008.78008.7300008.77000.000%45,649-3.307%
2025-12-02		8.78008.78008.7500008.7700+0.114%82,305-3.307%
2025-12-01		8.73008.78448.7300008.7600-0.299%61,132-3.196%
2025-11-28		8.78608.80008.7700008.7863-0.214%15,841-3.486%
2025-11-26		8.83008.83008.7800008.8051+0.001%75,025-3.692%
2025-11-25		8.78758.82508.7875008.8050+0.399%61,601-3.691%
2025-11-24		8.80008.81998.7700008.7700-0.114%59,491-3.307%
2025-11-21		8.79008.79518.7600008.7800+0.171%36,433-3.417%
2025-11-20		8.74018.77998.7400008.7650+0.057%17,803-3.252%
2025-11-19		8.74008.78288.7400008.7600-0.064%31,909-3.196%
2025-11-18		8.75708.78008.7400008.7656+0.068%27,461-3.258%
2025-11-17		8.74008.78878.7400008.7596-0.173%37,972-3.192%
2025-11-14		8.79008.79958.7600008.7748+0.055%46,651-3.360%
2025-11-13		8.79008.83508.7600008.7700-0.117%110,740-3.307%
2025-11-12		8.76008.81008.7600008.7803-0.224%55,797-3.420%
2025-11-11		8.75008.81978.7500008.8000+0.342%12,104-3.636%
2025-11-10		8.78008.81008.7500008.7700-0.057%39,697-3.307%
2025-11-07		8.76508.79008.7400008.7750+0.145%35,360-3.362%
2025-11-06		8.77478.78008.7400008.7623+0.210%79,944-3.222%
2025-11-05		8.77508.78008.7200008.7439-0.298%52,330-3.018%
2025-11-04		8.67008.78978.6700008.7700+0.057%32,353-3.307%
2025-11-03		8.71008.78478.7100008.7650+0.286%45,403-3.252%
2025-10-31		8.77508.80008.7400008.7400-0.899%21,182-2.975%
2025-10-30		8.79808.83008.7804008.8193-0.291%46,219-3.847%
2025-10-29		8.85998.87008.8300008.8450-0.053%22,542-4.127%
2025-10-28		8.85008.87008.8200008.8497+0.223%18,637-4.178%
2025-10-27		8.83298.86008.8200008.8300-0.113%31,167-3.964%
2025-10-24		8.85008.85008.8100008.8400-0.027%47,792-4.072%
2025-10-23		8.82468.86008.8200008.8424+0.027%46,538-4.098%
2025-10-22		8.81008.85008.8100008.8400+0.057%25,172-4.072%
2025-10-21		8.82008.85008.8101008.8350+0.057%40,842-4.018%
2025-10-20		8.83008.84008.8100008.8300+0.057%34,396-3.964%
2025-10-17		8.81508.84008.8000008.8250+0.227%23,773-3.909%
2025-10-16		8.76018.82008.7601008.8050+0.171%22,226-3.691%
2025-10-15		8.88008.88008.7700008.7900+0.275%166,191-3.527%
2025-10-14		8.76508.77128.7400008.7659-0.062%15,978-3.262%
2025-10-13		8.76508.79008.7300008.7713+0.186%45,205-3.321%
2025-10-10		8.79008.79008.7200008.7550+0.057%144,244-3.141%
2025-10-09		8.82008.82008.7100008.7500-0.057%79,414-3.086%
2025-10-08		8.77008.85008.7300008.7550+0.114%350,317-3.141%
2025-10-07		8.75008.75008.7200008.74500.000%14,931-3.030%
2025-10-06		8.84008.84008.7200008.74500.000%58,489-3.030%
2025-10-03		8.79008.79008.7300008.7450-0.171%32,163-3.030%
2025-10-02		8.71628.76008.7162008.7600+0.229%33,162-3.196%
2025-10-01		8.74508.74508.7008008.7400+0.172%70,881-2.975%
2025-09-30		8.71008.73008.7000008.7250-0.513%35,937-2.808%
2025-09-29		8.74008.77008.7400008.7700+0.171%134,202-3.307%
2025-09-26		8.71468.76008.7146008.75500.000%305,644-3.141%
2025-09-25		8.75968.76008.7300008.75500.000%53,476-3.141%
2025-09-24		8.75408.79008.7400008.7550+0.010%116,047-3.141%
2025-09-23		8.75008.75808.7200008.7541+0.125%17,158-3.131%
2025-09-22		8.75868.76008.7337008.7432-0.099%9,936-3.010%
2025-09-19		8.75038.77008.7401008.7519+0.129%22,916-3.107%
2025-09-18		8.81008.81008.7300008.7406-0.335%29,521-2.981%
2025-09-17		8.80008.80008.7700008.7700+0.215%35,641-3.307%
2025-09-16		8.75008.77608.7400008.7512-0.110%31,364-3.099%
2025-09-15		8.74018.78008.7400008.7608+0.113%34,317-3.205%
2025-09-12		8.72008.76998.7200008.7509+0.125%16,322-3.096%
2025-09-11		8.73008.76518.6800008.74000.000%412,320-2.975%
2025-09-10		8.73308.76208.7100008.7400+0.115%71,114-2.975%
2025-09-09		8.75588.76008.7000008.7300+0.027%68,679-2.864%
2025-09-08		8.70008.76008.7000008.7276+0.317%32,348-2.837%
2025-09-05		8.68508.71008.6700008.7000+0.404%521,032-2.529%
2025-09-04		8.64388.68008.6400008.6650+0.058%60,389-2.135%
2025-09-03		8.63008.68008.6300008.6600+0.174%76,512-2.079%
2025-09-02		8.63008.66008.6294008.6450+0.058%26,294-1.909%
2025-08-29		8.63848.66008.6384008.6400-0.575%17,332-1.852%
2025-08-28		8.68008.70008.6540008.6900+0.070%122,460-2.417%
2025-08-27		8.67528.69008.6601008.6839+0.213%17,767-2.348%
2025-08-26		8.74008.74008.6400008.6654+0.207%44,789-2.140%
2025-08-25		8.63408.68008.6300008.6475-0.087%62,794-1.937%
2025-08-22		8.62248.66008.6224008.6550+0.174%23,753-2.022%
2025-08-21		8.52008.64988.5200008.6400+0.116%15,735-1.852%
2025-08-20		8.68008.68008.6100008.6300-0.116%45,475-1.738%
2025-08-19		8.65008.68008.6028008.6400+0.126%229,573-1.852%
2025-08-18		8.67008.67008.6100008.6291-0.068%9,703-1.728%
2025-08-15		8.64008.65008.6200008.6350-0.058%18,401-1.795%
2025-08-14		8.62058.67008.6200008.6400-0.116%17,674-1.852%
2025-08-13		8.62008.67008.6200008.6500+0.174%26,591-1.965%
2025-08-12		8.58008.65008.5800008.6350+0.232%19,468-1.795%
2025-08-11		8.59008.63008.5900008.61500.000%20,220-1.567%
2025-08-08		8.65008.65008.6029008.6150-0.166%14,068-1.567%
2025-08-07		8.62998.68008.6200008.6293-0.058%642,828-1.730%
2025-08-06		8.61028.64108.6102008.6343-0.008%627,494-1.787%
2025-08-05		8.82008.84008.6000008.6350+0.174%577,850-1.795%
2025-08-04		8.63008.63008.6049008.6200+0.174%31,317-1.624%
2025-08-01		8.60008.61608.5906008.6050+0.475%13,611-1.453%
2025-07-31		8.58008.58008.5400008.5643-0.591%33,072-0.984%
2025-07-30		8.61608.63828.6040008.6152-0.114%13,083-1.569%
2025-07-29		8.59008.63008.5900008.6250+0.253%27,548-1.681%
2025-07-28		8.64008.64008.5800008.6032-0.021%144,035-1.432%
2025-07-25		8.58978.60508.5700008.6050+0.009%28,728-1.453%
2025-07-24		8.59018.61008.5900008.6042-0.082%29,242-1.443%
2025-07-23		8.61008.62128.5700008.6113-0.043%4,697,495-1.525%
2025-07-22		8.61008.62858.5900008.6150+0.149%26,174-1.567%
2025-07-21		8.61518.61818.5900008.6022+0.200%1,134,317-1.421%
2025-07-18		8.53388.60008.5338008.5850+0.003%44,574-1.223%
2025-07-17		8.58008.59008.5700008.5847+0.113%28,712-1.220%
2025-07-16		8.58078.59008.5566008.5750+0.175%52,532-1.108%
2025-07-15		8.57008.59008.5600008.5600-0.349%40,951-0.935%
2025-07-14		8.59008.60008.5700008.5900-0.116%61,646-1.281%
2025-07-11		8.58008.61008.5800008.6000-0.116%34,994-1.395%
2025-07-10		8.66008.66008.6100008.6100-0.232%46,990-1.510%
2025-07-09		8.59108.67008.5910008.6300+0.232%62,914-1.738%
2025-07-08		8.58008.61008.5710008.6100+0.233%89,176-1.510%
2025-07-07		8.58008.60468.5800008.5900-0.353%87,943-1.281%
2025-07-03		8.62828.63118.6000008.6204-0.053%88,809-1.629%
2025-07-02		8.63008.63998.6100008.6250-0.116%99,054-1.681%
2025-07-01		8.62008.65508.6171008.63500.000%85,695-1.795%
2025-06-30		8.63008.64648.6200008.6350-0.289%74,862-1.795%
2025-06-27		8.65008.66818.6400008.6600+0.054%48,336-2.079%
2025-06-26		8.64008.66508.6300008.6553+0.235%71,371-2.025%
2025-06-25		8.61508.64008.6100008.6350+0.116%29,284-1.795%
2025-06-24		8.60038.70008.6000008.6250+0.058%240,839-1.681%
2025-06-23		8.60008.62008.5850008.6200+0.349%101,163-1.624%
2025-06-20		8.57608.59008.5600008.5900+0.292%34,001-1.281%
2025-06-18		8.56968.59008.5600008.56500.000%40,934-0.992%
2025-06-17		8.55008.56898.5400008.5650+0.234%68,676-0.992%
2025-06-16		8.56008.57468.5400008.5450-0.292%38,853-0.761%
2025-06-13		8.56008.59008.5300008.5700-0.058%73,240-1.050%
2025-06-12		8.57998.58008.5500008.5750+0.292%77,552-1.108%
2025-06-11		8.51008.55388.5100008.5500+0.117%44,677-0.819%
2025-06-10		8.53008.54008.5100008.5400+0.471%68,625-0.703%
2025-06-09		8.49008.59168.4900008.5000-0.176%41,737-0.235%
2025-06-06		8.51508.52008.5100008.5150-0.642%39,678-0.411%
2025-06-05		8.55508.57008.5300008.5700+0.234%59,794-1.050%
2025-06-04		8.52008.55008.5100008.5500+0.470%48,390-0.819%
2025-06-03		8.57008.57008.5000008.51000.000%37,741-0.353%
2025-06-02		8.51018.54278.5050008.5100-0.296%56,090-0.353%
2025-05-30		8.53008.58008.5100008.5353-0.055%99,527-0.648%
2025-05-29		8.52008.56008.5200008.54000.000%42,567-0.703%
2025-05-28		8.56008.56008.5200008.5400-0.117%53,031-0.703%
2025-05-27		8.55008.55008.5100008.5500+0.470%44,726-0.819%
2025-05-23		8.47008.54008.4700008.5100+0.236%37,286-0.353%
2025-05-22		8.48508.51908.4700008.4900-0.282%73,928-0.118%
2025-05-21		8.51718.53008.4900008.5140-0.304%63,081-0.399%
2025-05-20		8.53008.54008.5200008.5400+0.059%73,618-0.703%
2025-05-19		8.52008.53508.5100008.5350-0.117%33,237-0.644%
2025-05-16		8.56008.58258.5300008.5450+0.235%84,457-0.761%
2025-05-15		8.52008.53008.4900008.5250+0.283%49,658-0.528%
2025-05-14		8.52008.52008.4968008.5009-0.287%32,966-0.246%
2025-05-13		8.53008.54998.5200008.5254-0.229%44,965-0.533%
2025-05-12		8.55918.56008.5301008.5450-0.117%35,370-0.761%
2025-05-09		8.57008.58008.5500008.5550-0.058%153,731-0.877%
2025-05-08		8.60008.61598.5600008.5600-0.233%35,295-0.935%
2025-05-07		8.56008.60008.5600008.5800+0.058%76,935-1.166%
2025-05-06		8.55958.58008.5500008.5750+0.292%30,278-1.108%
2025-05-05		8.58008.58008.5400008.5500-0.350%42,437-0.819%
2025-05-02		8.59008.61968.5700008.5800-0.522%15,942-1.166%
2025-05-01		8.61508.66328.6108008.6250-0.116%61,428-1.681%
2025-04-30		8.62848.64008.6100008.6350-0.289%54,364-1.795%
2025-04-29		8.61008.66798.6100008.6600+0.116%37,509-2.079%
2025-04-28		8.64558.65998.6200008.6500+0.232%42,248-1.965%
2025-04-25		8.61268.63008.6100008.6300+0.466%20,288-1.738%
2025-04-24		8.55008.60008.5500008.5900+0.233%36,378-1.281%
2025-04-23		8.59008.59798.5500008.5700+0.234%84,065-1.050%
2025-04-22		8.56008.57948.5400008.5500+0.117%34,121-0.819%
2025-04-21		8.54208.57268.5400008.5400-0.582%29,143-0.703%
2025-04-17		8.62008.62008.5850008.5900-0.174%88,548-1.281%
2025-04-16		8.59008.62008.5810008.6050+0.233%75,346-1.453%
2025-04-15		8.58008.60008.5700008.5850+0.175%92,205-1.223%
2025-04-14		8.60008.60008.5201008.5700+0.351%61,301-1.050%
2025-04-11		8.52008.55008.4600008.5400+0.059%58,539-0.703%
2025-04-10		8.57958.58818.5300008.5350-1.101%59,189-0.644%
2025-04-09		8.59008.64008.5700008.6300-0.044%47,468-1.738%
2025-04-08		8.58108.70008.5810008.6338-0.303%78,110-1.781%
2025-04-07		8.71108.74588.6500008.6600-1.029%292,548-2.079%
2025-04-04		8.65008.78008.6300008.7500+0.344%92,880-3.086%
2025-04-03		8.70018.76008.7000008.7200+0.577%83,259-2.752%
2025-04-02		8.69008.70008.6700008.67000.000%139,653-2.191%
2025-04-01		8.67008.68538.6600008.6700-0.115%259,082-2.191%
2025-03-31		8.67008.68008.6400008.6800+0.119%73,130-2.304%
2025-03-28		8.67098.68008.6600008.6697-0.003%168,773-2.188%
2025-03-27		8.66998.67008.6400008.6700-0.115%45,226-2.191%
2025-03-26		8.68008.68008.6500008.6800+0.058%42,718-2.304%
2025-03-25		8.68008.69008.6600008.6750+0.058%41,926-2.248%
2025-03-24		8.68038.69008.6600008.6700-0.230%31,080-2.191%
2025-03-21		8.69028.70508.6800008.6900-0.115%33,427-2.417%
2025-03-20		8.71008.71908.6900008.7000+0.115%42,649-2.529%
2025-03-19		8.64508.69008.6400008.6900+0.231%64,381-2.417%
2025-03-18		8.67008.68008.6500008.6700+0.231%56,673-2.191%
2025-03-17		8.64008.67008.6400008.6500-0.231%51,613-1.965%
2025-03-14		8.67008.68008.6400008.6700-0.115%78,076-2.191%


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