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

PROV
Provident Financial Hldgs
stock NASDAQ

At Close
Jul 30, 2026 3:23:29 PM EDT
17.78USD+0.113%(+0.02)4,647
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD-100.000%(-17.76)0
After-hours
Jul 31, 2026 4:00:30 PM EDT
17.76USD-0.346%(+17.76)315
OverviewPrice & VolumeSplitsDividendsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Price & VolumeSplitsDividends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-07-31		17.860017.940017.750017.76000.000%4,6480.000%
2026-07-30		17.870017.950017.730017.7600-0.112%8,3060.000%
2026-07-29		17.750017.950017.750017.7800+1.023%5,725-0.112%
2026-07-28		17.480018.000017.400017.6000+1.970%15,106+0.909%
2026-07-27		17.370017.400017.260017.2600+0.232%6,774+2.897%
2026-07-24		17.250017.300017.210017.2200+0.058%4,907+3.136%
2026-07-23		17.200017.350017.100017.21000.000%3,804+3.196%
2026-07-22		17.230017.280017.050017.2100+0.584%3,683+3.196%
2026-07-21		17.100017.302817.100017.1100+0.706%2,894+3.799%
2026-07-20		17.250017.250016.990016.9900-1.278%3,599+4.532%
2026-07-17		17.300017.300017.210017.2100+0.058%1,563+3.196%
2026-07-16		17.200017.340017.160017.2000+0.262%3,199+3.256%
2026-07-15		17.270017.320017.085017.1550-0.146%8,028+3.527%
2026-07-14		17.200017.380017.160017.1800+0.350%5,267+3.376%
2026-07-13		17.300017.340017.120017.1200-0.754%6,838+3.738%
2026-07-10		17.300017.300017.250017.2500+0.232%1,897+2.957%
2026-07-09		17.200017.250017.200017.2100+0.175%7,211+3.196%
2026-07-08		17.100017.190017.050017.1800+0.409%2,082+3.376%
2026-07-07		17.230017.240017.100017.11000.000%2,996+3.799%
2026-07-06		17.270017.380017.110017.1100-0.581%4,272+3.799%
2026-07-02		17.390017.390017.200017.2100-0.116%2,151+3.196%
2026-07-01		17.270017.270017.210017.2300+0.174%3,465+3.076%
2026-06-30		17.250017.325017.200017.2000-0.058%4,680+3.256%
2026-06-29		17.290017.290017.150017.2100+0.058%4,577+3.196%
2026-06-26		17.250017.250017.170017.2000+0.175%12,741+3.256%
2026-06-25		17.240017.250017.120017.1700+0.292%2,697+3.436%
2026-06-24		17.210017.210017.100017.1200+0.058%3,182+3.738%
2026-06-23		17.000017.110016.914917.1100+1.123%3,971+3.799%
2026-06-22		17.000017.170016.840016.9200+0.475%4,444+4.965%
2026-06-18		17.090017.250016.840016.8400-1.463%10,989+5.463%
2026-06-17		17.120017.150017.050017.0900+0.411%4,762+3.920%
2026-06-16		17.150017.150017.020017.0200+0.059%4,061+4.348%
2026-06-15		17.240017.340017.010017.0100-0.584%7,684+4.409%
2026-06-12		17.100017.230017.100017.1100+0.825%5,423+3.799%
2026-06-11		17.240017.240016.935016.9700-0.528%6,403+4.655%
2026-06-10		17.200017.200116.990017.06000.000%9,786+4.103%
2026-06-09		16.900017.360016.900017.0600+1.608%8,445+4.103%
2026-06-08		16.990017.210016.780016.7900-0.768%12,312+5.777%
2026-06-05		16.440017.150016.440016.92000.000%12,891+4.965%
2026-06-04		17.000017.220016.920016.9200+0.118%12,686+4.965%
2026-06-03		17.000017.000016.860016.9000-0.059%6,244+5.089%
2026-06-02		17.000017.250016.900016.9100-0.236%12,198+5.027%
2026-06-01		17.070017.070016.860016.95000.000%9,990+4.779%
2026-05-29		17.150017.250016.860016.9500-0.935%11,522+4.779%
2026-05-28		17.310017.310017.110017.1100-0.812%8,273+3.799%
2026-05-27		17.250017.250017.190017.2500+0.291%1,304+2.957%
2026-05-26		17.320017.390017.200017.2000-0.174%6,440+3.256%
2026-05-22		17.320017.350017.220017.2300+0.058%4,120+3.076%
2026-05-21		17.150017.280017.110017.2200+0.643%7,902+3.136%
2026-05-20		17.120017.370017.010017.1100+0.647%8,422+3.799%
2026-05-19		17.010017.100017.000017.0000+0.177%2,370+4.471%
2026-05-18		17.100017.150016.970016.9700-0.235%4,106+4.655%
2026-05-15		16.910017.118916.910017.0100+0.059%3,300+4.409%
2026-05-14		17.090017.150016.990017.00000.000%9,375+4.471%
2026-05-13		17.060017.100016.960117.00000.000%15,115+4.471%
2026-05-12		16.950017.050016.950017.0000+0.295%1,988+4.471%
2026-05-11		17.132017.240016.880016.9500-1.051%11,079+4.779%
2026-05-08		17.150017.295017.100017.1300-0.175%13,819+3.678%
2026-05-07		17.200017.200017.150017.1600+0.292%2,878+3.497%
2026-05-06		17.050017.340017.050017.1100+0.470%7,931+3.799%
2026-05-05		17.030017.330017.030017.0300-0.409%7,354+4.287%
2026-05-04		17.250017.250017.100017.1000-0.292%2,900+3.860%
2026-05-01		17.150017.250017.051517.1500-0.058%2,836+3.557%
2026-04-30		17.120017.389917.120017.1600-0.233%12,561+3.497%
2026-04-29		17.250017.250016.950017.2000+0.350%5,038+3.256%
2026-04-28		17.420017.420017.140017.1400+0.764%6,842+3.617%
2026-04-27		17.140017.250017.010017.01000.000%6,320+4.409%
2026-04-24		17.270017.270017.010017.0100-0.235%13,186+4.409%
2026-04-23		17.100017.150017.050017.0500+0.117%2,868+4.164%
2026-04-22		17.140017.270017.000017.0300+0.059%5,811+4.287%
2026-04-21		17.180017.210016.900017.0200-0.176%7,787+4.348%
2026-04-20		17.240017.335017.050017.0500+0.059%10,674+4.164%
2026-04-17		17.290017.345017.040017.0400-0.757%7,818+4.225%
2026-04-16		17.240017.240017.150017.17000.000%4,806+3.436%
2026-04-15		17.240017.240017.150017.17000.000%3,206+3.436%
2026-04-14		17.230017.230017.160017.1700+0.117%14,702+3.436%
2026-04-13		17.240017.240016.860017.1500+0.117%9,873+3.557%
2026-04-10		17.240017.240017.040017.1300-0.175%11,631+3.678%
2026-04-09		17.030017.195016.970017.1600+1.239%11,743+3.497%
2026-04-08		16.960017.175016.915016.9500+2.541%16,453+4.779%
2026-04-07		16.570016.686816.460016.5300+0.243%24,852+7.441%
2026-04-06		16.260016.735016.250016.4900+1.415%11,588+7.702%
2026-04-02		16.240016.300016.170016.2600+0.062%7,698+9.225%
2026-04-01		16.250016.360016.160016.2500+0.806%21,812+9.292%
2026-03-31		16.200016.300016.110016.1200+0.436%15,657+10.174%
2026-03-30		16.140016.200015.810016.0500+0.250%14,232+10.654%
2026-03-27		16.030016.200015.950016.0100-0.435%18,679+10.931%
2026-03-26		16.010016.200016.000016.0800-0.403%9,460+10.448%
2026-03-25		16.190016.250016.145016.1450+0.280%14,271+10.003%
2026-03-24		16.160016.280016.005016.1000-0.679%9,501+10.311%
2026-03-23		16.200016.260016.070016.2100+1.123%7,418+9.562%
2026-03-20		16.225016.250016.000016.0300-0.435%12,068+10.792%
2026-03-19		16.100016.230015.900016.1000+1.067%4,285+10.311%
2026-03-18		16.080016.150015.930015.9300-0.562%2,099+11.488%
2026-03-17		16.130016.360016.020016.0200-0.559%8,320+10.861%
2026-03-16		16.070016.290016.050016.1100+0.374%3,173+10.242%
2026-03-13		16.100016.175016.010016.0500+0.250%5,565+10.654%
2026-03-12		15.910016.010015.910016.0100+0.565%6,345+10.931%
2026-03-11		16.075016.080015.750015.9200+0.063%6,214+11.558%
2026-03-10		16.010016.290015.910015.9100-0.749%5,728+11.628%
2026-03-09		16.000016.150015.880016.0300-0.866%4,839+10.792%
2026-03-06		16.150016.230016.000016.1700+0.310%4,795+9.833%
2026-03-05		16.080016.255016.050016.1200-0.555%7,089+10.174%
2026-03-04		16.050016.219516.050016.2100+1.758%12,891+9.562%
2026-03-03		15.730016.030015.690015.9300-0.500%9,423+11.488%
2026-03-02		15.870016.190015.760016.0100+0.063%20,703+10.931%
2026-02-27		16.175016.175015.980016.0000-0.559%5,655+11.000%
2026-02-26		16.210016.210016.090016.0900-0.740%3,769+10.379%
2026-02-25		16.000016.250016.000016.2100+1.032%7,455+9.562%
2026-02-24		16.100016.240016.010016.0444-0.097%3,724+10.693%
2026-02-23		16.000016.360016.000016.0600-1.169%4,806+10.585%
2026-02-20		16.270016.300016.155016.25000.000%2,169+9.292%
2026-02-19		16.150016.250016.050016.2500+0.619%2,384+9.292%
2026-02-18		16.120016.290016.030016.1500+0.811%5,543+9.969%
2026-02-17		16.240016.346916.020016.0200-1.233%7,063+10.861%
2026-02-13		16.300016.300016.130016.2200-0.246%6,333+9.494%
2026-02-12		16.220016.310016.220016.2600-0.184%1,950+9.225%
2026-02-11		16.190016.636116.190016.2900+1.940%3,629+9.024%
2026-02-10		16.400016.450015.950015.9800-1.722%11,886+11.139%
2026-02-09		16.330016.450016.250016.26000.000%7,700+9.225%
2026-02-06		16.450016.470016.260016.26000.000%6,007+9.225%
2026-02-05		16.240016.515016.210016.2600+0.123%17,047+9.225%
2026-02-04		16.200016.250016.120016.2400+0.557%3,858+9.360%
2026-02-03		16.230016.260016.100016.1500+0.062%5,366+9.969%
2026-02-02		16.210016.210016.140016.1400-0.124%6,679+10.037%
2026-01-30		16.200016.200016.150016.1600-0.247%2,029+9.901%
2026-01-29		16.300016.300015.950016.20000.000%8,678+9.630%
2026-01-28		16.160016.200016.150016.2000+0.559%6,998+9.630%
2026-01-27		16.130016.300016.110016.1100-0.124%3,775+10.242%
2026-01-26		16.300016.300016.130016.1300-1.043%9,272+10.105%
2026-01-23		16.270016.300016.160016.3000+0.184%5,351+8.957%
2026-01-22		16.010016.270016.000016.2700+1.308%5,857+9.158%
2026-01-21		16.090016.166616.030016.0600+0.627%36,015+10.585%
2026-01-20		15.770016.060015.760115.9600-0.312%3,053+11.278%
2026-01-16		16.055016.090015.922016.01000.000%2,191+10.931%
2026-01-15		16.030016.030015.550016.01000.000%26,553+10.931%
2026-01-14		15.930016.140015.930016.01000.000%1,066+10.931%
2026-01-13		16.000016.170015.930116.0100-0.249%2,085+10.931%
2026-01-12		16.100016.267416.050016.0500-0.440%1,442+10.654%
2026-01-09		16.300016.300016.121016.1210-1.037%1,839+10.167%
2026-01-08		16.310016.310016.220016.2900+0.867%16,046+9.024%
2026-01-06		15.850016.215015.850016.1500+0.093%5,166+9.969%
2026-01-05		15.900016.250015.900016.1350+0.970%3,073+10.071%
2026-01-02		16.200016.200015.900015.9800+0.440%1,017+11.139%
2025-12-31		15.895016.100015.800015.9100-0.313%6,010+11.628%
2025-12-30		16.050016.146015.950015.9600-0.685%1,393+11.278%
2025-12-29		15.909716.200015.520016.0700-0.124%13,202+10.516%
2025-12-26		15.930016.207015.900016.0900-0.433%5,440+10.379%
2025-12-24		16.160016.160016.160016.1600+1.063%765+9.901%
2025-12-23		15.900016.100015.900015.9900-0.062%11,362+11.069%
2025-12-22		16.075016.180015.920016.0000+0.188%3,031+11.000%
2025-12-19		16.000016.200015.742515.9700-0.560%2,677+11.209%
2025-12-18		16.170016.240015.900016.0600-0.496%20,750+10.585%
2025-12-17		16.100016.175015.840016.1400+0.248%18,718+10.037%
2025-12-16		16.006816.100015.760016.1000-0.124%3,029+10.311%
2025-12-15		15.990016.120015.880016.1200+1.961%2,102+10.174%
2025-12-12		15.850015.920015.685015.8100-0.503%7,115+12.334%
2025-12-11		15.680015.890015.540015.8900+1.339%35,444+11.768%
2025-12-10		15.410015.680015.250015.6800+3.090%12,839+13.265%
2025-12-09		15.477515.477515.150015.2100+1.332%7,261+16.765%
2025-12-08		15.504415.580015.010015.0100-1.895%25,670+18.321%
2025-12-05		15.544715.544715.250015.30000.000%5,927+16.078%
2025-12-04		15.646515.646515.010015.3000-0.585%11,435+16.078%
2025-12-03		15.160015.540515.160015.3900+1.250%9,946+15.400%
2025-12-02		15.300015.860015.200015.2000-0.654%3,162+16.842%
2025-12-01		15.572015.608015.220015.3000-0.196%5,386+16.078%
2025-11-28		15.200015.330015.200015.3300+0.459%1,405+15.851%
2025-11-26		15.500015.500015.200015.2600+0.310%2,885+16.383%
2025-11-25		15.455015.455015.110015.2129+0.948%3,424+16.743%
2025-11-24		15.500015.500014.950015.0700-0.594%7,921+17.850%
2025-11-21		15.502315.502314.960015.1600+0.331%16,138+17.150%
2025-11-20		15.352515.360015.110015.1100-0.592%4,326+17.538%
2025-11-19		15.425015.425015.140015.2000+1.266%1,519+16.842%
2025-11-18		15.305015.390015.010015.01000.000%9,569+18.321%
2025-11-17		15.410015.635315.010015.0100-3.161%5,178+18.321%
2025-11-14		15.630015.710015.205015.5000-0.577%4,746+14.581%
2025-11-13		15.350015.750015.350015.5900+0.581%8,618+13.919%
2025-11-12		15.600015.636915.440015.5000+0.715%9,499+14.581%
2025-11-11		15.390015.390015.390015.3900+0.852%2,652+15.400%
2025-11-10		15.450015.450015.260015.2600+0.329%546+16.383%
2025-11-07		15.580015.580015.030015.2100-0.588%8,571+16.765%
2025-11-06		15.500015.600015.260015.3000-1.035%8,480+16.078%
2025-11-05		15.320015.690015.320015.4600+0.455%4,882+14.877%
2025-11-04		15.530015.750015.390015.3900-0.901%4,724+15.400%
2025-11-03		15.510015.750015.510015.5300-0.957%5,820+14.359%
2025-10-31		15.620015.820015.550015.6800-0.254%6,819+13.265%
2025-10-30		15.657915.820015.657915.7200-0.443%1,311+12.977%
2025-10-29		15.670015.790015.670015.7900+0.634%1,418+12.476%
2025-10-28		15.580016.080015.580015.6905-0.061%5,801+13.190%
2025-10-27		15.850015.980015.700015.7000-0.946%7,023+13.121%
2025-10-24		15.775015.850015.750015.8500+0.507%3,914+12.050%
2025-10-22		15.620015.870015.620015.7700+1.025%8,751+12.619%
2025-10-21		15.600015.840015.600015.6100-0.637%7,822+13.773%
2025-10-20		15.600015.812815.600015.7100+0.127%2,049+13.049%
2025-10-17		15.610015.800015.510015.6900+0.512%1,693+13.193%
2025-10-16		15.700015.700015.450015.6100-1.452%7,089+13.773%
2025-10-15		15.810015.840015.600015.8400+0.253%4,808+12.121%
2025-10-14		15.570015.900015.570015.8000+0.445%26,529+12.405%
2025-10-13		15.850015.950015.730015.7300-0.317%4,013+12.905%
2025-10-10		15.850015.850015.700015.7800+0.063%13,695+12.548%
2025-10-09		15.850015.850015.750015.7700-0.505%9,293+12.619%
2025-10-08		15.820015.900015.820015.85000.000%3,922+12.050%
2025-10-07		15.810015.950015.810015.8500+0.032%10,456+12.050%
2025-10-06		15.933415.950015.590015.8450+0.095%17,613+12.086%
2025-10-03		15.810015.830015.780015.8300+0.444%6,004+12.192%
2025-10-02		15.640015.889915.640015.7600+1.025%15,008+12.690%
2025-10-01		15.600115.600115.600115.6001-0.952%1,144+13.845%
2025-09-30		15.700015.890015.460015.7500-0.063%6,397+12.762%
2025-09-29		16.000016.000115.700015.7600-1.500%11,684+12.690%
2025-09-26		15.920016.020015.820016.0000+1.523%29,348+11.000%
2025-09-25		15.620015.930015.620015.7600-0.568%5,837+12.690%
2025-09-24		15.740015.960015.740015.8500+0.699%8,552+12.050%
2025-09-23		15.750015.750015.730015.7400+0.897%1,970+12.834%
2025-09-22		15.550015.790015.550015.6000-0.952%2,612+13.846%
2025-09-19		15.800015.830015.640015.7500+0.255%13,459+12.762%
2025-09-18		15.700015.710015.575015.7100+0.964%12,950+13.049%
2025-09-17		15.580015.950015.470015.56000.000%25,985+14.139%
2025-09-16		15.500015.570015.455015.5600+0.064%1,827+14.139%
2025-09-15		15.570015.650015.510015.5500-0.257%1,010+14.212%
2025-09-12		15.750315.750315.510015.5900+0.193%11,164+13.919%
2025-09-11		15.400015.790015.400015.5600+0.712%4,725+14.139%
2025-09-10		15.510015.510015.350015.45000.000%3,298+14.951%
2025-09-09		15.600015.600015.450015.4500-0.643%1,987+14.951%
2025-09-08		15.510015.600015.403015.5500+0.323%1,202+14.212%
2025-09-05		15.523315.523315.500015.5000-0.641%8,637+14.581%
2025-09-04		15.495015.640015.365015.6000+1.167%7,914+13.846%
2025-09-03		15.430015.630015.350115.4200-0.580%4,676+15.175%
2025-09-02		15.450015.600015.440015.51000.000%3,611+14.507%
2025-08-29		15.400015.520015.400015.5100+0.911%4,581+14.507%
2025-08-28		15.310015.370015.260015.37000.000%6,017+15.550%
2025-08-27		15.530015.550015.370015.3700+0.130%16,704+15.550%
2025-08-26		15.400015.510015.350015.3500+0.524%3,528+15.700%
2025-08-25		15.160015.529615.150015.2700-0.213%5,406+16.306%
2025-08-22		15.200015.600015.100115.3026+1.342%16,042+16.059%
2025-08-21		15.358015.358015.100015.1000-1.821%8,122+17.616%
2025-08-20		15.261915.450015.180015.3800+0.457%6,613+15.475%
2025-08-19		15.270015.450015.260015.3100+0.328%3,706+16.003%
2025-08-18		15.330015.350015.260015.2600-0.235%2,520+16.383%
2025-08-15		15.570015.570015.260015.2960-1.697%5,600+16.109%
2025-08-14		15.350015.560015.300015.5600+0.712%3,983+14.139%
2025-08-13		15.450015.450015.450015.4500+0.325%364+14.951%
2025-08-12		15.350015.600015.350015.4000+0.917%8,308+15.325%
2025-08-11		15.300015.300015.260015.26000.000%582+16.383%
2025-08-08		15.020015.450015.020015.2600+0.329%1,479+16.383%
2025-08-07		15.240015.240015.210015.21000.000%2,217+16.765%
2025-08-06		15.368815.368815.200015.2100-0.912%3,506+16.765%
2025-08-05		15.245415.389815.200015.3500+0.458%6,122+15.700%
2025-08-04		15.450015.450014.990015.2800-0.261%10,118+16.230%
2025-08-01		15.285015.321515.011515.3200-0.033%5,240+15.927%
2025-07-31		15.050015.480015.050015.3250+0.955%5,599+15.889%
2025-07-30		15.180015.180015.180015.1800+0.132%971+16.996%
2025-07-29		15.160015.160015.160015.1600-0.197%757+17.150%
2025-07-28		15.010015.490015.010015.1900-1.937%2,431+16.919%
2025-07-25		15.500015.510015.211115.4900-0.065%2,480+14.655%
2025-07-24		15.650015.650015.220015.5000-1.274%3,613+14.581%
2025-07-23		15.680015.770015.680015.7000+0.128%10,534+13.121%
2025-07-22		15.670015.810015.450015.68000.000%17,473+13.265%
2025-07-21		15.620015.770015.620015.68000.000%9,037+13.265%
2025-07-18		15.500015.680015.470015.6800+1.161%3,198+13.265%
2025-07-17		15.430015.500015.430015.5000+0.454%5,189+14.581%
2025-07-16		15.556615.690015.250015.4300-0.129%12,068+15.100%
2025-07-15		15.650115.750015.450015.4500-1.592%2,014+14.951%
2025-07-14		15.520015.790015.520015.70000.000%3,418+13.121%
2025-07-11		15.255015.800015.255015.7000-1.258%10,086+13.121%
2025-07-10		15.620015.900015.530015.9000+1.468%4,805+11.698%
2025-07-09		15.482915.690015.254415.6700+0.707%1,384+13.338%
2025-07-08		15.683615.700015.450015.56000.000%10,446+14.139%
2025-07-07		15.500115.700015.210015.5600-0.320%24,251+14.139%
2025-07-03		15.610015.802715.470015.6100-0.256%24,121+13.773%
2025-07-02		15.650115.890015.500015.6500-0.445%2,450+13.482%
2025-07-01		15.687615.900015.390115.7200+1.419%2,071+12.977%
2025-06-30		15.890015.890015.400115.5000-1.399%20,850+14.581%
2025-06-27		15.730015.750015.230015.7200+1.419%6,761+12.977%
2025-06-26		15.420015.550015.220015.5000+0.519%6,122+14.581%
2025-06-25		15.380015.750015.010115.4200-1.407%2,956+15.175%
2025-06-24		15.530015.830015.035015.6400-0.382%2,191+13.555%
2025-06-23		15.360015.700015.360015.7000+1.816%1,562+13.121%
2025-06-20		15.460015.460015.420015.4200-0.323%2,805+15.175%
2025-06-18		15.500015.500015.470015.4700+0.520%1,612+14.803%
2025-06-17		15.532015.532015.390015.3900+0.918%1,597+15.400%
2025-06-16		15.576315.615015.112215.2500-0.974%7,234+16.459%
2025-06-13		15.490015.490015.150015.4000-0.194%2,264+15.325%
2025-06-12		15.250015.525015.250015.4300+0.521%1,510+15.100%
2025-06-11		15.050015.355415.050015.3500+0.261%4,268+15.700%
2025-06-10		15.690015.980015.241415.3100-0.713%8,498+16.003%
2025-06-09		15.900015.980015.360115.4200-3.141%7,747+15.175%
2025-06-06		15.860015.990015.500015.9200+4.649%13,327+11.558%
2025-06-05		15.595015.820615.160015.2128-1.248%10,053+16.744%
2025-06-04		15.270715.405015.270015.4050-0.032%1,754+15.287%
2025-06-03		15.525015.575015.410015.4100-0.065%8,785+15.250%
2025-05-30		15.140015.420015.060015.4200+1.447%2,693+15.175%
2025-05-29		15.200115.494915.200015.2000-0.262%1,622+16.842%
2025-05-28		15.350015.350115.000015.2400-1.199%13,733+16.535%
2025-05-27		15.030015.440015.030015.4250+3.108%1,997+15.138%
2025-05-23		14.850014.960014.850014.9600-0.433%2,009+18.717%
2025-05-22		14.900015.029914.900015.0250-0.166%1,848+18.203%
2025-05-20		15.000015.260014.990015.0500-2.903%15,031+18.007%
2025-05-19		15.320015.720015.320015.5000-0.322%2,351+14.581%
2025-05-16		15.539016.000015.539015.5500+0.064%3,295+14.212%
2025-05-15		15.360015.990015.360015.5400+0.844%2,854+14.286%
2025-05-14		15.310015.600015.250115.4100+0.627%5,600+15.250%
2025-05-13		15.300015.600815.068015.3140-0.299%1,917+15.972%
2025-05-12		15.250015.990015.250015.3600+2.060%13,463+15.625%
2025-05-09		15.050015.050015.050015.0500+0.400%694+18.007%
2025-05-08		14.990014.990014.990014.9900-0.991%1,183+18.479%
2025-05-07		15.010015.300014.850015.1400+1.136%7,172+17.305%
2025-05-06		15.260015.260014.920014.9700-2.855%5,935+18.637%
2025-05-05		15.574515.574515.250015.4100+0.456%1,046+15.250%
2025-05-02		15.550015.550015.260015.3400+0.196%11,901+15.776%
2025-05-01		15.450015.640014.860015.3100+1.999%7,950+16.003%
2025-04-30		14.880015.010014.880015.0100-0.596%2,468+18.321%
2025-04-29		14.910015.380014.910015.1000+1.274%1,487+17.616%
2025-04-28		15.180015.180014.910014.9100+1.775%835+19.115%
2025-04-24		14.400014.695014.400014.65000.000%4,875+21.229%
2025-04-23		14.310014.650014.280014.6500+3.242%11,948+21.229%
2025-04-22		14.020014.430014.020014.1900-0.070%3,395+25.159%
2025-04-21		14.390014.430014.200014.2000-1.114%3,966+25.070%
2025-04-17		14.293614.440014.150014.3600+1.628%11,290+23.677%
2025-04-16		14.150014.150014.130014.1300-0.423%771+25.690%
2025-04-15		14.190014.190014.190014.1900+1.357%1,185+25.159%
2025-04-14		14.050014.050013.760014.00000.000%2,384+26.857%
2025-04-11		13.920014.100013.920014.0000+0.792%3,926+26.857%
2025-04-10		13.970014.000013.760013.8900-2.321%1,248+27.862%
2025-04-09		13.930014.260013.930014.2200+0.103%3,628+24.895%
2025-04-08		14.510014.510014.150014.2053+2.233%2,030+25.024%
2025-04-07		13.510014.229013.510013.8950-0.394%13,967+27.816%
2025-04-04		13.875013.950013.875013.9500-3.793%4,005+27.312%
2025-04-03		14.310014.500014.300014.5000-0.344%11,882+22.483%
2025-04-02		14.550014.550014.480014.5500+0.276%1,673+22.062%
2025-04-01		14.400014.740014.400014.5100-0.548%4,920+22.398%
2025-03-31		14.680014.740014.590014.5900+0.969%2,361+21.727%
2025-03-28		14.200014.450014.185014.4500-0.345%1,976+22.907%
2025-03-27		14.050014.500014.050014.5000+2.764%4,864+22.483%
2025-03-26		13.770014.270013.500014.1100+4.519%7,535+25.868%
2025-03-25		14.084814.250013.500013.5000-4.996%5,433+31.556%
2025-03-24		13.920014.235013.920014.2100+2.525%2,456+24.982%
2025-03-21		14.050014.060013.860013.8600-1.071%9,044+28.139%
2025-03-20		14.010014.050014.010014.0100-1.338%6,414+26.767%
2025-03-19		14.180014.200014.010014.2000+0.638%1,631+25.070%
2025-03-18		14.080014.110014.080014.1100-0.353%612+25.868%
2025-03-17		14.100014.160013.780014.1600+0.035%14,447+25.424%
2025-03-14		14.127514.190014.110014.1550+0.035%7,746+25.468%
2025-03-13		14.175014.240014.025714.1500-0.771%3,135+25.512%
2025-03-12		14.170014.500014.050014.2600+0.070%22,934+24.544%
2025-03-11		14.441614.705012.980014.2500-1.384%23,135+24.632%
2025-03-10		14.550114.850014.450014.4500-2.299%14,007+22.907%
2025-03-07		14.680014.800014.600014.7900-0.672%3,976+20.081%
2025-03-06		14.650015.240014.650014.8900+0.438%5,948+19.275%
2025-03-05		14.905015.000014.760014.8250-0.570%3,295+19.798%
2025-03-04		15.020015.020014.910014.9100-1.584%5,258+19.115%
2025-03-03		15.290015.290015.100015.1500-0.980%2,517+17.228%
2025-02-28		15.250015.490015.250015.3000-0.326%1,807+16.078%
2025-02-27		15.360015.360015.110015.3500-0.968%3,816+15.700%
2025-02-26		15.700015.900015.120015.5000-1.587%13,478+14.581%
2025-02-25		15.510115.850015.510115.7500+1.613%2,822+12.762%
2025-02-24		15.590015.650015.500015.5000-0.577%2,275+14.581%
2025-02-21		15.710015.740015.590015.5900+0.516%2,368+13.919%
2025-02-20		15.510015.510015.510015.5100-1.399%852+14.507%
2025-02-19		15.560015.730015.410015.7300+1.353%3,349+12.905%
2025-02-18		15.805015.850015.450015.5200-1.083%2,782+14.433%
2025-02-14		15.790015.790015.600015.6900-0.570%3,172+13.193%
2025-02-13		15.760015.855015.510015.7800-1.066%12,244+12.548%
2025-02-12		15.960016.210015.950015.9500-0.375%2,561+11.348%
2025-02-11		16.180016.190016.010016.0100+0.629%3,187+10.931%
2025-02-10		15.810016.355015.810015.9100+0.063%2,666+11.628%
2025-02-07		15.530015.990015.530015.9000-0.188%2,169+11.698%
2025-02-06		15.910015.960015.840015.9300-0.125%2,528+11.488%
2025-02-05		15.980015.980015.810015.9500+0.949%14,193+11.348%
2025-02-04		15.800015.800015.800015.8000-0.190%1,962+12.405%
2025-02-03		15.890016.120015.830015.8300-1.309%6,004+12.192%


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