Create Account
Sign In
Dark
chart
exchange
Terminal
Screener
Stocks
Crypto
Forex
Watchlists
Trends

AAIC/PB
Arlington Asset Investment Corp - 7% PRF PERPETUAL USD 25 - Ser B
stock NYSE Preferred Stock

At Close
1/25/2023 2:52:30 PM EST
19.32USD+2.493%(+0.47)4,484
0.00Bid   0.00Ask   0.00Spread IEX
Pre-market
1969-12-31
0.00USD-100.000%(-18.85)0
After-hours
1969-12-31
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeShort VolumeBorrow FeeFailure to DeliverTrendsMore
Date
Open
High
Low
Close
Change
Volume
Change
Since
2023-01-25
18.7400
19.5700
18.7400
19.3200
+2.493%
4,484
0.000%
2023-01-24
18.9200
18.9200
18.7000
18.8500
-0.159%
2,338
+2.493%
2023-01-23
18.8800
18.8800
18.8800
18.8800
+3.936%
379
+2.331%
2023-01-20
18.9199
18.9199
18.1650
18.1650
-2.339%
714
+6.358%
2023-01-19
18.6000
18.6001
18.6000
18.6001
+0.378%
623
+3.870%
2023-01-17
18.4000
18.7050
18.3200
18.5300
+0.707%
3,304
+4.263%
2023-01-12
18.3999
18.3999
18.3999
18.3999
-0.001%
305
+5.001%
2023-01-09
18.5600
18.5600
18.2200
18.4000
+3.081%
448
+5.000%
2023-01-05
18.5571
18.5571
17.8000
17.8500
-3.508%
1,046
+8.235%
2023-01-04
18.4989
18.4989
18.4989
18.4989
+0.303%
310
+4.439%
2023-01-03
18.4431
18.4431
18.4431
18.4431
+4.375%
625
+4.755%
2022-12-30
17.7500
17.7501
17.6700
17.6700
+1.533%
588
+9.338%
2022-12-28
17.5014
17.5014
17.4032
17.4032
-1.732%
1,180
+11.014%
2022-12-27
17.2000
17.7100
17.2000
17.7100
-0.394%
1,194
+9.091%
2022-12-23
17.6500
17.7800
16.6600
17.7800
-1.222%
2,812
+8.661%
2022-12-22
18.0000
18.0000
17.9900
18.0000
+0.418%
1,650
+7.333%
2022-12-21
17.9250
17.9250
17.9250
17.9250
-0.306%
349
+7.782%
2022-12-19
17.7600
18.2750
17.5900
17.9800
-3.867%
1,681
+7.453%
2022-12-16
18.7032
18.7032
18.7032
18.7032
-1.562%
158
+3.298%
2022-12-15
18.4700
19.0000
18.4700
19.0000
+4.396%
4,100
+1.684%
2022-12-14
18.2200
18.2200
18.1500
18.2000
-1.675%
1,952
+6.154%
2022-12-13
18.4550
18.6300
18.4550
18.5100
+1.578%
2,828
+4.376%
2022-12-08
18.2225
18.2225
18.2225
18.2225
+0.288%
372
+6.023%
2022-12-07
18.9700
18.9700
18.1701
18.1701
-4.217%
204
+6.329%
2022-12-06
18.9700
18.9700
18.9700
18.9700
+0.946%
156
+1.845%
2022-12-05
18.7922
18.7922
18.7922
18.7922
-1.612%
150
+2.809%
2022-12-02
19.5000
19.5000
18.7600
19.1000
-5.509%
1,259
+1.152%
2022-12-01
20.5000
20.5000
20.2136
20.2136
-1.253%
322
-4.421%
2022-11-30
20.5100
20.5100
20.4700
20.4700
-0.146%
352
-5.618%
2022-11-29
20.2400
20.5000
20.2400
20.5000
+1.285%
1,451
-5.756%
2022-11-28
19.8900
20.4500
19.8900
20.2400
+5.472%
1,773
-4.545%
2022-11-23
19.1901
19.1901
19.1900
19.1900
+0.279%
530
+0.677%
2022-11-22
19.4600
19.4600
19.0000
19.1366
-1.662%
824
+0.958%
2022-11-21
19.1900
19.4600
19.1400
19.4600
+1.091%
6,955
-0.719%
2022-11-18
17.8850
19.4418
17.7900
19.2500
+8.142%
11,933
+0.364%
2022-11-16
17.7501
17.8006
17.7501
17.8006
-0.276%
408
+8.536%
2022-11-15
17.8200
17.8499
17.8200
17.8499
+0.563%
1,003
+8.236%
2022-11-14
17.7500
17.7500
17.7500
17.7500
+0.852%
210
+8.845%
2022-11-11
17.5200
17.6000
17.1700
17.6000
-0.565%
1,861
+9.773%
2022-11-10
17.2500
17.8500
17.2500
17.7000
+3.509%
7,108
+9.153%
2022-11-08
17.2500
17.2500
17.1000
17.1000
-0.870%
501
+12.982%
2022-11-04
17.2500
17.2500
17.2500
17.2500
+0.291%
434
+12.000%
2022-11-03
17.0001
17.2000
17.0001
17.2000
-1.714%
331
+12.326%
2022-11-02
17.7119
17.7499
17.5000
17.5000
+1.905%
1,293
+10.400%
2022-11-01
17.5000
17.5096
17.1728
17.1728
+2.219%
5,650
+12.503%
2022-10-31
16.8027
16.8027
16.8000
16.8000
+2.752%
557
+15.000%
2022-10-25
16.4400
16.4400
16.2300
16.3500
+0.801%
2,305
+18.165%
2022-10-24
16.0500
16.4300
16.0500
16.2200
-2.874%
1,370
+19.112%
2022-10-21
16.7000
16.7000
16.7000
16.7000
0.000%
498
+15.689%
2022-10-19
16.7000
16.7000
16.7000
16.7000
-4.571%
276
+15.689%
2022-10-17
17.5000
17.5000
17.5000
17.5000
+4.290%
200
+10.400%
2022-10-12
17.8000
17.8000
16.7800
16.7801
-2.043%
878
+15.136%
2022-10-11
16.4096
17.9820
16.4096
17.1300
+8.418%
3,910
+12.785%
2022-10-10
17.5000
17.5000
15.8000
15.8000
-0.940%
2,620
+22.278%
2022-10-07
16.1000
16.1000
15.9500
15.9500
-1.846%
5,232
+21.129%
2022-10-06
16.1000
16.2500
16.0600
16.2500
+1.246%
2,092
+18.892%
2022-10-05
16.3000
16.3000
16.0500
16.0500
-1.534%
2,090
+20.374%
2022-10-04
16.2200
16.4000
16.2100
16.3000
-1.212%
4,406
+18.528%
2022-10-03
16.0000
16.5000
16.0000
16.5000
+1.978%
9,471
+17.091%
2022-09-30
16.5700
16.5700
16.0100
16.1799
-2.643%
4,414
+19.407%
2022-09-29
17.4000
17.4000
16.4700
16.6191
-7.672%
6,147
+16.252%
2022-09-28
18.2100
18.2100
17.9500
18.0000
-1.403%
1,794
+7.333%
2022-09-27
18.5000
18.5000
18.2562
18.2562
-1.637%
3,031
+5.827%
2022-09-26
18.5600
18.5600
18.5600
18.5600
-2.623%
875
+4.095%
2022-09-22
19.6400
19.6400
19.0600
19.0600
-2.928%
565
+1.364%
2022-09-21
19.7600
20.2062
19.5700
19.6350
-3.537%
1,424
-1.604%
2022-09-20
20.5300
20.5400
20.0700
20.3550
-3.071%
1,787
-5.085%
2022-09-19
21.0000
21.0000
21.0000
21.0000
+1.449%
100
-8.000%
2022-09-16
20.9300
20.9300
20.6900
20.7000
-2.405%
2,445
-6.667%
2022-09-15
21.2100
21.2100
21.2100
21.2100
+0.379%
629
-8.911%
2022-09-12
21.1300
21.1300
21.1300
21.1300
+0.956%
100
-8.566%
2022-09-07
20.9300
20.9300
20.9300
20.9300
+0.819%
100
-7.692%
2022-09-02
20.7600
20.7600
20.7600
20.7600
-0.096%
200
-6.936%
2022-09-01
20.9000
20.9000
20.7800
20.7800
-1.048%
751
-7.026%
2022-08-30
21.0000
21.0000
21.0000
21.0000
0.000%
103
-8.000%
2022-08-26
21.0000
21.0000
21.0000
21.0000
-1.130%
465
-8.000%
2022-08-25
21.2400
21.2400
21.2400
21.2400
-1.209%
205
-9.040%
2022-08-19
21.5000
21.5000
21.5000
21.5000
0.000%
0
-10.140%
2022-08-16
21.5000
21.5000
21.5000
21.5000
+1.415%
379
-10.140%
2022-08-10
21.2000
21.2000
21.2000
21.2000
-3.637%
677
-8.868%
2022-08-01
22.7300
22.7300
22.0000
22.0001
-3.508%
1,399
-12.182%
2022-07-28
21.2000
22.8000
21.2000
22.8000
0.000%
845
-15.263%
2022-07-27
21.9300
22.8000
20.3400
22.8000
+4.491%
2,374
-15.263%
2022-07-21
21.8200
21.8200
21.8200
21.8200
0.000%
506
-11.457%
2022-07-20
21.7800
21.8200
21.7800
21.8200
0.000%
773
-11.457%
2022-07-19
21.3400
21.8200
21.3400
21.8200
+1.206%
1,739
-11.457%
2022-07-18
21.8700
21.8800
21.5600
21.5600
+0.240%
664
-10.390%
2022-07-15
21.1100
21.5083
21.1100
21.5083
+0.412%
810
-10.174%
2022-07-14
21.4200
21.4200
21.4200
21.4200
+2.586%
247
-9.804%
2022-07-13
21.6600
21.6600
20.4000
20.8800
-3.378%
2,734
-7.471%
2022-07-12
21.6750
21.6800
21.6100
21.6100
+0.232%
2,733
-10.597%
2022-07-11
21.0700
21.5600
21.0700
21.5600
+1.555%
2,094
-10.390%
2022-07-06
20.2300
21.2299
20.2000
21.2299
-1.334%
2,200
-8.996%
2022-07-05
21.5169
21.5169
21.5169
21.5169
+2.461%
115
-10.210%
2022-06-29
20.9900
21.0000
20.9900
21.0000
+3.448%
250
-8.000%
2022-06-28
20.5000
20.9900
20.2000
20.3001
+0.496%
3,385
-4.828%
2022-06-21
20.4000
20.8000
19.2400
20.2000
-0.981%
18,261
-4.356%
2022-06-16
20.4000
20.4001
20.4000
20.4001
-0.970%
465
-5.295%
2022-06-15
20.7500
20.7500
19.7700
20.6000
-0.242%
4,539
-6.214%
2022-06-14
23.0000
23.0000
20.0000
20.6500
-7.399%
2,190
-6.441%
2022-06-13
22.5000
22.5500
22.1400
22.3000
-0.977%
3,056
-13.363%
2022-06-09
22.5200
22.5200
22.5200
22.5200
-0.385%
220
-14.210%
2022-06-08
22.6071
22.6071
22.6071
22.6071
+1.621%
442
-14.540%
2022-06-03
22.2465
22.2465
22.2465
22.2465
+0.606%
270
-13.155%
2022-06-01
22.1124
22.1124
22.1124
22.1124
+2.848%
316
-12.628%
2022-05-26
21.5000
21.5000
21.5000
21.5000
0.000%
606
-10.140%
2022-05-25
21.5280
21.5280
21.5000
21.5000
0.000%
618
-10.140%
2022-05-24
21.5000
21.5000
21.5000
21.5000
-1.104%
752
-10.140%
2022-05-23
21.7500
21.7500
21.7400
21.7400
+1.116%
608
-11.132%
2022-05-20
21.0000
21.5625
21.0000
21.5000
+2.381%
5,120
-10.140%
2022-05-19
21.0000
21.0000
21.0000
21.0000
-0.709%
211
-8.000%
2022-05-17
21.2700
21.2700
21.0000
21.1500
+0.714%
901
-8.652%
2022-05-13
21.0000
21.0000
21.0000
21.0000
+1.205%
270
-8.000%
2022-05-12
21.2700
21.4600
20.2700
20.7500
-2.307%
1,953
-6.892%
2022-05-11
22.0000
22.0000
21.2200
21.2400
-0.047%
1,237
-9.040%
2022-05-10
21.2400
21.2650
21.2000
21.2500
+0.047%
2,561
-9.082%
2022-05-09
21.3192
21.3192
21.2400
21.2400
-1.273%
776
-9.040%
2022-05-06
21.2100
21.5138
21.2100
21.5138
+1.432%
424
-10.197%
2022-05-05
22.0016
22.0205
21.2100
21.2100
-3.635%
798
-8.911%
2022-05-04
21.8500
22.0100
21.7005
22.0100
+0.045%
1,999
-12.222%
2022-05-03
22.0100
22.0100
21.8800
22.0000
+1.617%
1,246
-12.182%
2022-05-02
21.6500
21.6500
21.6500
21.6500
-0.013%
200
-10.762%
2022-04-29
21.4063
21.6529
21.4063
21.6529
+2.088%
400
-10.774%
2022-04-28
21.2100
21.2100
21.2100
21.2100
-1.211%
311
-8.911%
2022-04-27
22.4432
22.4432
21.4700
21.4700
0.000%
510
-10.014%
2022-04-25
22.0000
22.0245
21.1600
21.4700
-3.851%
2,558
-10.014%
2022-04-22
22.0586
22.3300
22.0586
22.3300
-0.641%
305
-13.480%
2022-04-21
22.4741
22.4741
22.4741
22.4741
+1.180%
764
-14.034%
2022-04-20
22.2121
22.2121
22.2121
22.2121
-1.673%
406
-13.020%
2022-04-19
22.5900
22.5900
22.5900
22.5900
-0.026%
159
-14.475%
2022-04-18
22.5959
22.5959
22.5959
22.5959
+0.449%
203
-14.498%
2022-04-14
23.0000
23.0000
22.2300
22.4950
+1.627%
962
-14.114%
2022-04-13
22.9000
22.9000
21.9956
22.1349
-4.591%
5,438
-12.717%
2022-04-12
24.0100
24.0100
22.7100
23.2000
-3.333%
1,965
-16.724%
2022-04-11
24.0000
24.0000
24.0000
24.0000
0.000%
804
-19.500%
2022-04-08
23.5000
24.0000
23.5000
24.0000
+2.215%
1,609
-19.500%
2022-04-07
23.6000
23.6000
23.4800
23.4800
-1.962%
1,961
-17.717%
2022-04-06
23.9500
23.9500
23.9500
23.9500
0.000%
936
-19.332%
2022-04-05
23.9500
23.9500
23.9500
23.9500
0.000%
407
-19.332%
2022-04-01
24.3184
24.3184
23.9500
23.9500
0.000%
1,267
-19.332%
2022-03-31
24.4250
24.4250
23.9500
23.9500
0.000%
439
-19.332%
2022-03-30
24.0800
24.0886
23.9500
23.9500
-0.581%
728
-19.332%
2022-03-29
23.9500
24.0900
23.9500
24.0900
+0.795%
1,229
-19.801%
2022-03-28
23.8900
23.9200
23.8900
23.9000
+5.028%
403
-19.163%
2022-03-25
23.3500
23.3500
22.3300
22.7559
-2.544%
1,550
-15.099%
2022-03-24
23.0100
23.3500
23.0000
23.3500
+0.430%
786
-17.259%
2022-03-22
23.2500
23.3000
23.0300
23.2500
+0.043%
1,340
-16.903%
2022-03-21
23.2100
23.2400
23.2000
23.2400
+1.043%
600
-16.867%
2022-03-18
23.0700
23.0700
23.0000
23.0000
0.000%
660
-16.000%
2022-03-16
23.0000
23.0000
23.0000
23.0000
+0.789%
371
-16.000%
2022-03-15
22.2600
23.0854
22.0500
22.8200
-1.425%
1,487
-15.337%
2022-03-14
23.7350
23.7350
23.1500
23.1500
-4.860%
3,326
-16.544%
2022-03-11
24.0500
24.3325
24.0100
24.3325
-2.244%
1,101
-20.600%
2022-03-10
24.2500
24.8910
24.2500
24.8910
+1.540%
761
-22.382%
2022-03-09
24.3600
24.5136
24.3600
24.5136
+0.672%
559
-21.187%
2022-03-08
24.3500
24.3500
24.3400
24.3500
+0.288%
941
-20.657%
2022-03-07
24.2800
24.2800
24.2800
24.2800
0.000%
155
-20.428%
2022-03-04
24.2800
24.2800
24.2800
24.2800
+0.041%
355
-20.428%
2022-03-03
24.2700
24.2700
24.2700
24.2700
+0.248%
248
-20.396%
2022-03-02
24.5200
24.5200
24.2100
24.2100
0.000%
500
-20.198%
2022-02-28
24.2100
24.2100
24.2100
24.2100
-0.982%
100
-20.198%
2022-02-25
24.6500
24.6500
24.3500
24.4500
+0.576%
322
-20.982%
2022-02-23
24.3101
24.3102
24.3100
24.3100
-1.259%
444
-20.527%
2022-02-22
24.6200
24.6200
24.6200
24.6200
+1.026%
100
-21.527%
2022-02-17
24.4731
24.4731
24.3400
24.3700
+0.082%
701
-20.722%
2022-02-15
24.2800
24.3500
24.2800
24.3500
+0.371%
800
-20.657%
2022-02-14
24.2700
24.2700
24.2600
24.2600
-1.097%
1,500
-20.363%
2022-02-11
24.3000
24.5290
24.3000
24.5290
-1.242%
749
-21.236%
2022-02-10
24.8500
24.8500
24.7500
24.8375
+0.151%
825
-22.214%
2022-02-09
24.8000
24.8000
24.7500
24.8000
+0.202%
1,126
-22.097%
2022-02-08
24.7500
24.7500
24.7500
24.7500
+0.568%
212
-21.939%
2022-02-07
24.6101
24.6335
24.6100
24.6101
+0.287%
1,252
-21.496%
2022-02-04
24.3600
24.5397
24.3600
24.5397
+0.696%
289
-21.270%
2022-02-03
24.3700
24.3700
24.3700
24.3700
+0.329%
212
-20.722%
2022-02-02
24.3143
24.5000
24.2900
24.2900
-0.913%
1,639
-20.461%
2022-02-01
24.5100
24.5138
24.5100
24.5138
-0.793%
438
-21.187%
2022-01-31
24.7345
24.9000
24.4895
24.7097
-0.042%
4,681
-21.812%
2022-01-28
24.8900
24.8900
24.7001
24.7200
-0.723%
3,845
-21.845%
2022-01-27
24.8677
24.9000
24.8677
24.9000
+1.550%
2,833
-22.410%
2022-01-25
24.5200
24.5200
24.5200
24.5200
-1.526%
276
-21.207%
2022-01-24
24.9000
24.9000
24.8100
24.9000
0.000%
3,895
-22.410%
2022-01-21
24.8756
24.9000
24.8500
24.9000
0.000%
604
-22.410%
2022-01-20
24.7850
24.9000
24.7850
24.9000
+0.505%
1,000
-22.410%
2022-01-18
24.7000
24.7750
24.7000
24.7750
-0.302%
206
-22.018%
2022-01-14
24.8300
24.8500
24.8300
24.8500
+0.040%
1,476
-22.254%
2022-01-12
24.8500
24.8500
24.8400
24.8400
0.000%
3,351
-22.222%
2022-01-11
24.8200
24.8500
24.8101
24.8400
+0.029%
1,664
-22.222%
2022-01-10
24.8200
24.8400
24.8200
24.8328
+0.213%
941
-22.200%
2022-01-06
24.8000
24.8000
24.7800
24.7800
-0.040%
948
-22.034%
2022-01-05
24.7900
24.7900
24.7900
24.7900
0.000%
215
-22.065%
2022-01-04
24.6700
24.7900
24.6700
24.7900
+1.474%
720
-22.065%
2021-12-31
24.5100
24.6000
24.3600
24.4300
-1.452%
2,451
-20.917%
2021-12-30
24.8000
24.8000
24.5500
24.7900
+0.731%
3,301
-22.065%
2021-12-29
24.5100
24.7899
24.5000
24.6100
-0.405%
1,415
-21.495%
2021-12-28
24.7100
24.7100
24.7100
24.7100
+0.162%
146
-21.813%
2021-12-27
24.6700
24.6700
24.6700
24.6700
+0.285%
450
-21.686%
2021-12-23
24.6000
24.6000
24.6000
24.6000
0.000%
210
-21.463%
2021-12-22
24.6000
24.6000
24.6000
24.6000
+0.572%
100
-21.463%
2021-12-21
24.5100
24.5300
24.4400
24.4600
-1.767%
3,936
-21.014%
2021-12-20
24.9100
24.9100
24.9000
24.9000
-0.599%
250
-22.410%
2021-12-17
25.0499
25.0500
25.0200
25.0500
0.000%
3,172
-22.874%
2021-12-16
25.0500
25.0500
25.0300
25.0500
+0.200%
3,115
-22.874%
2021-12-15
25.0499
25.0500
25.0000
25.0000
-0.200%
3,340
-22.720%
2021-12-14
25.0315
25.0500
25.0315
25.0500
+0.160%
491
-22.874%
2021-12-13
25.0299
25.0300
24.8750
25.0100
+0.240%
4,695
-22.751%
2021-12-10
24.9200
24.9528
24.9200
24.9500
+0.149%
1,479
-22.565%
2021-12-09
24.8620
24.9300
24.8620
24.9129
-0.229%
1,100
-22.450%
2021-12-07
24.9700
24.9700
24.9700
24.9700
+0.596%
635
-22.627%
2021-12-06
24.9900
24.9900
24.8220
24.8220
-0.672%
444
-22.166%
2021-12-03
24.9900
24.9900
24.9900
24.9900
0.000%
234
-22.689%
2021-12-02
24.9500
24.9900
24.9500
24.9900
+0.160%
971
-22.689%
2021-12-01
24.9500
24.9500
24.8750
24.9500
-0.160%
516
-22.565%
2021-11-30
24.9900
24.9900
24.9900
24.9900
+0.241%
468
-22.689%
2021-11-24
25.0000
25.0000
24.7500
24.9300
-0.118%
2,700
-22.503%
2021-11-23
24.9595
24.9595
24.9595
24.9595
+0.118%
201
-22.595%
2021-11-22
24.9994
24.9994
24.9301
24.9301
-0.280%
500
-22.503%
2021-11-19
24.9600
25.0000
24.9100
25.0000
+0.056%
1,785
-22.720%
2021-11-18
25.0000
25.0000
24.9859
24.9859
-0.056%
250
-22.676%
2021-11-17
24.9669
25.0000
24.9550
25.0000
+0.200%
1,325
-22.720%
2021-11-16
24.9500
24.9500
24.9500
24.9500
0.000%
1,109
-22.565%
2021-11-12
24.9200
24.9500
24.9200
24.9500
+0.302%
2,596
-22.565%
2021-11-11
24.8750
24.8750
24.8750
24.8750
-0.100%
200
-22.332%
2021-11-09
24.9500
24.9500
24.9000
24.9000
-0.200%
400
-22.410%
2021-11-08
24.9500
24.9500
24.9500
24.9500
+0.463%
201
-22.565%
2021-11-05
24.9000
24.9000
24.8350
24.8350
+0.303%
1,750
-22.207%
2021-11-02
24.9000
24.9000
24.7601
24.7601
-0.562%
801
-21.971%
2021-11-01
24.9000
24.9000
24.9000
24.9000
+0.161%
406
-22.410%
2021-10-29
24.8600
24.8600
24.8600
24.8600
+0.081%
200
-22.285%
2021-10-27
24.8000
24.8900
24.8000
24.8400
+0.081%
1,556
-22.222%
2021-10-26
24.8200
24.8200
24.8200
24.8200
-0.105%
236
-22.160%
2021-10-25
24.8290
24.8700
24.8290
24.8460
-0.177%
1,883
-22.241%
2021-10-22
24.9000
24.9000
24.8900
24.8900
0.000%
1,241
-22.378%
2021-10-21
24.8700
24.9000
24.7746
24.8900
+0.728%
2,040
-22.378%
2021-10-20
24.7000
24.7100
24.7000
24.7100
+0.040%
1,952
-21.813%
2021-10-18
24.6450
24.7000
24.6450
24.7000
0.000%
400
-21.781%
2021-10-15
24.8099
24.8099
24.7000
24.7000
+0.447%
320
-21.781%
2021-10-13
24.6680
24.6680
24.5900
24.5900
-1.046%
503
-21.431%
2021-10-12
24.8500
24.8500
24.8500
24.8500
+0.081%
550
-22.254%
2021-10-11
24.8400
24.8400
24.8300
24.8300
+1.017%
598
-22.191%
2021-10-08
24.5800
24.5800
24.5800
24.5800
+0.048%
681
-21.400%
2021-10-07
24.5682
24.5682
24.5682
24.5682
-0.975%
425
-21.362%
2021-10-01
24.8300
24.8500
24.6100
24.8100
+1.141%
1,511
-22.128%
2021-09-30
24.8799
24.8799
24.5300
24.5300
-1.486%
225
-21.239%
2021-09-29
24.8111
24.8999
24.7609
24.8999
+0.201%
3,700
-22.409%
2021-09-28
24.9000
24.9000
24.8500
24.8500
-0.080%
470
-22.254%
2021-09-27
24.8500
24.8700
24.8500
24.8700
+1.345%
2,000
-22.316%
2021-09-24
24.5300
24.5400
24.5100
24.5400
-0.728%
641
-21.271%
2021-09-23
24.7000
24.7500
24.7000
24.7200
-0.723%
1,302
-21.845%
2021-09-22
24.8500
24.9000
24.8500
24.9000
+0.201%
1,215
-22.410%
2021-09-21
24.8500
24.8800
24.8500
24.8500
-0.040%
2,142
-22.254%
2021-09-20
24.9000
24.9000
24.7000
24.8600
+0.161%
1,970
-22.285%
2021-09-17
24.7001
24.8200
24.7001
24.8200
+0.364%
1,762
-22.160%
2021-09-16
24.7712
24.7712
24.6600
24.7300
+0.325%
2,622
-21.876%
2021-09-15
24.6500
24.7500
24.5800
24.6500
-1.636%
3,446
-21.623%
2021-09-14
25.0500
25.0700
25.0400
25.0600
+0.240%
3,436
-22.905%
2021-09-13
25.0200
25.0200
25.0000
25.0000
-0.080%
588
-22.720%
2021-09-10
25.0000
25.0269
25.0000
25.0200
-0.020%
1,888
-22.782%
2021-09-09
25.0500
25.0500
25.0250
25.0250
0.000%
2,380
-22.797%
2021-09-08
25.0499
25.0500
25.0250
25.0250
+0.100%
5,648
-22.797%
2021-09-07
25.0050
25.0050
25.0000
25.0000
-0.040%
1,397
-22.720%
2021-09-03
25.0100
25.0200
25.0100
25.0100
+0.040%
540
-22.751%
2021-09-02
25.0000
25.0000
25.0000
25.0000
-0.060%
482
-22.720%
2021-09-01
24.9800
25.0250
24.9800
25.0150
+0.060%
2,020
-22.766%
2021-08-31
25.0300
25.0500
25.0000
25.0000
0.000%
1,378
-22.720%
2021-08-27
25.0499
25.0499
25.0000
25.0000
0.000%
1,024
-22.720%
2021-08-26
25.0000
25.0500
25.0000
25.0000
+0.462%
2,700
-22.720%
2021-08-20
24.9285
24.9285
24.7501
24.8850
-0.420%
1,060
-22.363%
2021-08-19
24.7801
25.0150
24.7801
24.9900
+0.604%
1,230
-22.689%
2021-08-18
24.9633
24.9633
24.8400
24.8400
+0.242%
1,432
-22.222%
2021-08-16
24.7800
24.7800
24.7800
24.7800
-0.981%
814
-22.034%
2021-08-12
24.9800
25.0256
24.9800
25.0256
+0.183%
435
-22.799%
2021-08-11
24.9800
24.9800
24.9800
24.9800
-0.040%
201
-22.658%
2021-08-10
25.0000
25.0000
24.9900
24.9900
-0.040%
517
-22.689%
2021-08-09
25.0800
25.0800
25.0000
25.0000
-0.299%
719
-22.720%
2021-08-06
25.0750
25.0750
25.0750
25.0750
-0.222%
184
-22.951%
2021-08-05
25.1308
25.1308
25.1308
25.1308
-0.076%
559
-23.122%
2021-08-03
25.1000
25.1543
25.1000
25.1500
+0.199%
710
-23.181%
2021-08-02
25.0000
25.1000
25.0000
25.1000
+0.389%
2,029
-23.028%
2021-07-27
25.0300
25.0300
25.0027
25.0027
-0.029%
679
-22.728%
2021-07-23
25.0100
25.0100
25.0100
25.0100
+0.080%
376
-22.751%
2021-07-22
24.9800
25.0000
24.9800
24.9900
-0.833%
604
-22.689%
2021-07-20
25.2000
25.2000
25.2000
25.2000
0.000%
250
-23.333%
2021-07-19
25.1900
25.2000
25.1900
25.2000
-0.198%
840
-23.333%
2021-07-13
25.2000
25.2500
25.2000
25.2500
-0.316%
885
-23.485%
2021-07-09
25.5000
25.5000
25.2000
25.3300
+0.277%
1,500
-23.727%
2021-07-08
25.4500
25.4500
25.2600
25.2600
+0.159%
630
-23.515%
2021-07-07
25.1500
25.2200
25.1500
25.2200
+0.679%
300
-23.394%
2021-07-02
25.0500
25.0500
25.0500
25.0500
+0.724%
101
-22.874%
2021-07-01
25.0000
25.0600
24.8700
24.8700
-0.400%
1,461
-22.316%
2021-06-30
24.9700
24.9700
24.9700
24.9700
+0.685%
238
-22.627%
2021-06-28
24.7900
24.8400
24.7900
24.8000
-0.161%
2,267
-22.097%
2021-06-25
24.8400
24.8400
24.7675
24.8400
0.000%
989
-22.222%
2021-06-24
24.7450
24.8400
24.7450
24.8400
-0.040%
1,310
-22.222%
2021-06-23
24.8339
24.8500
24.8339
24.8500
0.000%
610
-22.254%
2021-06-22
24.8500
24.8500
24.8500
24.8500
+0.202%
200
-22.254%
2021-06-21
24.8000
24.8000
24.8000
24.8000
+0.609%
476
-22.097%
2021-06-17
24.6500
24.6500
24.6500
24.6500
-0.805%
487
-21.623%
2021-06-16
24.6500
24.8500
24.6500
24.8500
+0.262%
4,002
-22.254%
2021-06-15
24.9500
24.9900
24.7800
24.7850
-0.382%
2,361
-22.050%
2021-06-14
25.0000
25.0000
24.7500
24.8800
-1.074%
3,400
-22.347%
2021-06-10
25.1500
25.1500
25.1500
25.1500
+0.199%
104
-23.181%
2021-06-09
25.1000
25.1100
25.1000
25.1000
0.000%
932
-23.028%
2021-06-08
25.1100
25.1100
25.1000
25.1000
+0.040%
750
-23.028%
2021-06-07
25.0250
25.1500
25.0122
25.0900
+0.160%
2,572
-22.997%
2021-06-04
24.9501
25.0500
24.9500
25.0500
+0.200%
4,660
-22.874%
2021-06-03
24.9988
25.0000
24.9988
24.9999
+0.200%
1,502
-22.720%
2021-06-02
24.9923
25.0000
24.9400
24.9500
-0.169%
3,478
-22.565%
2021-06-01
25.0388
25.0388
24.9923
24.9923
+1.142%
599
-22.696%
2021-05-28
24.8000
24.8000
24.6500
24.7100
+0.529%
1,780
-21.813%
2021-05-27
24.6890
24.7700
24.5800
24.5800
-0.807%
1,023
-21.400%
2021-05-26
24.7800
24.7800
24.7639
24.7800
0.000%
500
-22.034%
2021-05-25
24.9500
24.9500
24.7800
24.7800
-0.482%
2,737
-22.034%
2021-05-24
24.9000
24.9000
24.9000
24.9000
-0.400%
203
-22.410%
2021-05-21
24.9999
25.0120
24.9870
25.0000
+1.358%
3,750
-22.720%
2021-05-20
24.6650
24.6650
24.6650
24.6650
-0.544%
250
-21.670%
2021-05-19
24.8688
24.8688
24.6992
24.8000
-0.362%
1,277
-22.097%
2021-05-18
24.8900
24.9000
24.8792
24.8900
+1.179%
1,201
-22.378%
2021-05-17
24.7250
24.7250
24.6000
24.6000
+0.408%
1,005
-21.463%
2021-05-14
24.6100
24.6110
24.3855
24.5000
-0.447%
2,606
-21.143%
2021-05-13
24.6410
24.7050
24.6100
24.6100
-0.726%
1,319
-21.495%
2021-05-12
24.7900
24.7900
24.7900
24.7900
-0.040%
501
-22.065%
2021-05-11
24.9800
25.0000
24.8000
24.8000
-0.081%
771
-22.097%
2021-05-10
24.6311
25.0000
24.6311
24.8200
+0.463%
2,082
-22.160%
2021-05-07
24.7057
24.7057
24.7057
24.7057
+0.840%
200
-21.799%
2021-05-06
24.5000
24.5000
24.5000
24.5000
0.000%
100
-21.143%
2021-05-05
24.5000
24.5200
24.5000
24.5000
+0.163%
600
-21.143%
2021-05-04
24.4601
24.4601
24.4601
24.4601
-0.216%
501
-21.014%
2021-05-03
24.5131
24.5131
24.5131
24.5131
+0.340%
119
-21.185%
2021-04-30
24.4300
24.5976
24.4300
24.4300
-0.082%
2,895
-20.917%
2021-04-29
24.4200
24.4500
24.4200
24.4500
0.000%
400
-20.982%
2021-04-28
24.4500
24.4500
24.4359
24.4500
-0.123%
1,522
-20.982%
2021-04-27
24.3900
24.4800
24.3900
24.4800
+0.328%
2,869
-21.078%
2021-04-26
24.1501
24.4000
24.1501
24.4000
+1.119%
2,144
-20.820%
2021-04-23
24.3603
24.3603
24.0855
24.1300
+1.686%
1,415
-19.934%
2021-04-22
23.7300
23.7300
23.7300
23.7300
-0.919%
63
-18.584%
2021-04-21
24.0500
24.0500
23.9500
23.9500
+0.347%
971
-19.332%
2021-04-20
23.7500
23.8672
23.7200
23.8672
-1.030%
501
-19.052%
2021-04-19
24.4499
24.4500
24.1155
24.1155
+0.902%
2,166
-19.886%
2021-04-15
23.9000
23.9200
23.9000
23.9000
0.000%
1,025
-19.163%
2021-04-13
23.9000
23.9500
23.9000
23.9000
0.000%
1,193
-19.163%
2021-04-12
23.9000
23.9000
23.9000
23.9000
-0.167%
505
-19.163%
2021-04-09
23.8000
23.9400
23.7800
23.9400
+0.673%
2,666
-19.298%
2021-04-08
23.7700
23.7800
23.7700
23.7800
-0.084%
713
-18.755%
2021-04-07
23.7900
23.8000
23.7900
23.8000
+0.084%
401
-18.824%
2021-04-06
23.7800
23.7800
23.7400
23.7800
-0.084%
424
-18.755%
2021-04-05
23.8000
23.8000
23.7900
23.8000
+0.042%
1,628
-18.824%
2021-04-01
23.6900
23.8000
23.6895
23.7900
+0.380%
1,572
-18.789%
2021-03-31
23.9400
23.9400
23.6282
23.7000
-0.378%
950
-18.481%
2021-03-30
24.0000
24.3567
23.4500
23.7900
-0.875%
3,326
-18.789%
2021-03-29
23.5200
24.0000
23.5000
24.0000
+2.345%
589
-19.500%
2021-03-26
23.7000
23.7000
23.3900
23.4500
-0.929%
5,251
-17.612%
2021-03-25
23.5600
24.1300
23.4833
23.6700
+0.467%
7,563
-18.378%
2021-03-24
23.4400
23.5600
23.4026
23.5600
+0.512%
1,619
-17.997%
2021-03-22
23.4400
23.4400
23.3677
23.4400
+0.709%
729
-17.577%
2021-03-19
22.9000
23.2871
22.9000
23.2750
+1.262%
2,473
-16.992%
2021-03-18
22.9900
22.9900
22.9850
22.9850
+0.022%
444
-15.945%
2021-03-17
22.8500
22.9800
22.5051
22.9800
+0.701%
1,700
-15.927%
2021-03-16
22.7000
22.8200
22.7000
22.8200
+1.648%
446
-15.337%
2021-03-15
22.2500
22.6900
22.2350
22.4500
+1.584%
2,073
-13.942%
2021-03-12
22.1350
22.2150
22.1000
22.1000
-0.540%
4,019
-12.579%
2021-03-11
22.1850
22.2200
22.1850
22.2200
+0.293%
924
-13.051%
2021-03-10
22.2000
22.2000
22.1550
22.1550
-0.203%
404
-12.796%
2021-03-09
22.2500
22.2500
22.2000
22.2000
-0.045%
797
-12.973%
2021-03-08
22.0000
22.2100
21.9000
22.2100
+0.045%
1,931
-13.012%
2021-03-05
22.3903
22.6420
22.2000
22.2000
-1.552%
1,108
-12.973%
2021-03-04
22.6400
22.6900
22.5500
22.5500
+0.490%
1,434
-14.324%
2021-03-03
22.4400
22.4400
22.4400
22.4400
0.000%
300
-13.904%
2021-03-02
22.4399
22.4500
22.4399
22.4400
-0.267%
1,548
-13.904%
2021-03-01
22.5000
22.5000
22.5000
22.5000
+0.446%
250
-14.133%
2021-02-26
22.4000
22.4000
22.4000
22.4000
+0.901%
325
-13.750%


Share
About
Symbol List

Pricing
Disclaimer

ChartExchange on Twitter
ChartExchange on Reddit
© 2020 - 2023 ChartExchange LLC