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

ABR/PA
Arbor Realty Trust, Inc 8.250% Series A Cumulative Redeemable Preferred Stock
stock NYSE

Inactive
Jun 23, 2021
25.12USD-0.040%(-0.01)4,822
Pre-market
0.00USD-100.000%(-25.13)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2021-06-23		25.120025.130025.120025.1200-0.040%4,8220.000%
2021-06-22		25.130025.130025.120025.1300+0.040%919-0.040%
2021-06-21		25.130025.137525.120025.1200-0.040%3,6350.000%
2021-06-18		25.110025.130025.110025.1300+0.060%4,065-0.040%
2021-06-17		25.130025.130025.110025.1150-0.060%10,439+0.020%
2021-06-16		25.130025.130025.125225.1300+0.040%2,300-0.040%
2021-06-15		25.100025.130025.100025.1200+0.060%3,4230.000%
2021-06-14		25.130025.130025.105025.1050+0.020%6,051+0.060%
2021-06-11		25.100025.110025.100025.1000-0.020%22,448+0.080%
2021-06-10		25.100025.105025.080025.1050-0.019%15,394+0.060%
2021-06-09		25.080025.130025.080025.1097-0.001%3,656+0.041%
2021-06-08		25.100025.130025.100025.1100+0.040%4,341+0.040%
2021-06-07		25.080025.110025.080025.1000+0.001%15,687+0.080%
2021-06-04		25.100025.110025.095025.0997+0.079%3,670+0.081%
2021-06-03		25.080025.140025.080025.08000.000%21,361+0.159%
2021-06-02		25.080025.100025.080025.0800-0.052%10,259+0.159%
2021-06-01		25.090025.100025.080025.0931+0.012%18,943+0.107%
2021-05-28		25.100025.140025.090025.0900-0.039%12,149+0.120%
2021-05-27		25.060025.099925.050025.0999-0.080%37,750+0.080%
2021-05-26		25.620025.705025.049925.1200-1.952%33,6460.000%
2021-05-25		25.900025.900025.550025.6200-2.289%21,871-1.952%
2021-05-24		26.279927.270026.210026.2201-0.361%5,687-4.196%
2021-05-21		25.970026.315025.970026.3150+1.252%1,136-4.541%
2021-05-20		26.055026.055025.989625.9896-0.251%300-3.346%
2021-05-19		26.110026.130026.055026.0550+0.056%1,805-3.589%
2021-05-18		26.090026.110026.040526.0405+0.271%1,038-3.535%
2021-05-17		25.970025.970025.950025.97000.000%2,037-3.273%
2021-05-14		25.780025.991925.749725.9700+0.309%5,569-3.273%
2021-05-13		25.930025.950025.733625.8900-1.108%3,442-2.974%
2021-05-12		26.500026.500026.180026.1800-1.208%645-4.049%
2021-05-11		26.490026.650026.401826.5000-0.188%3,779-5.208%
2021-05-10		26.500026.633126.500026.5500+0.227%1,367-5.386%
2021-05-07		26.544026.580026.490026.4900-0.414%786-5.172%
2021-05-06		26.465026.600026.430026.6000+1.333%1,187-5.564%
2021-05-05		26.330026.400126.250026.2500-0.190%2,472-4.305%
2021-05-04		26.320026.330026.170126.3000+0.076%4,745-4.487%
2021-05-03		26.280026.280026.140026.2800+0.861%4,735-4.414%
2021-04-30		26.055626.055626.055626.0556-0.303%111-3.591%
2021-04-29		26.010026.134826.010026.1348+0.271%1,111-3.883%
2021-04-28		26.050026.064126.050026.0641+0.382%600-3.622%
2021-04-27		26.120026.120025.930025.9650-0.485%2,323-3.254%
2021-04-26		26.230026.230026.010026.0915+0.546%2,290-3.723%
2021-04-23		25.820025.952725.820025.9499+0.464%2,219-3.198%
2021-04-22		26.000026.000025.830025.8300-0.730%3,283-2.749%
2021-04-20		26.030026.030025.880026.0200+0.260%600-3.459%
2021-04-19		25.880025.952425.880025.9524-0.183%584-3.207%
2021-04-16		25.900126.000025.900126.0000-0.506%424-3.385%
2021-04-14		26.068826.132226.068826.1322+0.123%258-3.873%
2021-04-13		25.980026.100025.847226.1000+0.597%991-3.755%
2021-04-12		25.930025.945025.930025.9450+0.484%923-3.180%
2021-04-09		25.820025.820025.810025.8200-0.058%1,389-2.711%
2021-04-08		25.835025.835025.835025.8350-0.519%152-2.768%
2021-04-07		25.720125.969925.720025.9699+0.542%2,735-3.273%
2021-04-06		25.930025.930025.830025.8300-0.206%1,250-2.749%
2021-04-05		25.670025.960025.670025.8833+0.206%2,025-2.949%
2021-04-01		25.940025.940025.760025.8300+0.163%3,645-2.749%
2021-03-30		26.250026.289025.788025.7880-0.720%1,625-2.590%
2021-03-29		25.940025.975025.940025.9750+0.135%1,235-3.292%
2021-03-26		25.857825.940025.845025.9400+0.465%757-3.161%
2021-03-25		25.960025.960025.660025.8200+0.658%1,004-2.711%
2021-03-24		25.960025.960025.651225.6512-0.961%473-2.071%
2021-03-23		25.955025.955025.900025.9000+0.583%1,901-3.012%
2021-03-22		25.660025.750025.660025.7499+0.389%1,593-2.446%
2021-03-19		25.640025.730025.640025.6500+0.162%2,336-2.066%
2021-03-18		25.650025.650025.608625.6086-0.005%596-1.908%
2021-03-17		25.510025.610025.480025.6100+0.313%3,225-1.913%
2021-03-16		25.510025.640025.500025.5300-0.156%1,819-1.606%
2021-03-15		25.590025.655025.540025.5700-0.351%1,561-1.760%
2021-03-12		25.710025.720025.606925.6600-0.194%850-2.104%
2021-03-11		25.592025.710025.520025.7100+0.273%576-2.295%
2021-03-10		25.730025.730025.600025.6400+0.352%1,093-2.028%
2021-03-09		25.590025.640025.530025.5500+0.039%3,312-1.683%
2021-03-08		25.680025.985025.540025.5400-0.429%5,624-1.644%
2021-03-05		25.680025.970025.650025.6500-1.213%4,038-2.066%
2021-03-03		25.965025.965025.965025.9650+0.096%155-3.254%
2021-03-02		25.940025.940025.940025.9400-0.537%768-3.161%
2021-03-01		25.900026.080025.800026.0800+1.479%2,390-3.681%
2021-02-26		25.610025.700025.610025.7000+0.351%377-2.257%
2021-02-25		25.900025.900025.610025.6100-0.428%1,656-1.913%
2021-02-24		25.720025.720025.640025.7200-1.257%2,453-2.333%
2021-02-23		26.047526.047526.047526.0475+1.391%114-3.561%
2021-02-22		25.690125.690125.690125.6901-0.039%525-2.219%
2021-02-19		25.670025.700025.639025.7000-0.126%1,166-2.257%
2021-02-18		25.990025.990025.570025.7325+0.204%1,236-2.380%
2021-02-17		25.700025.800025.410025.6800+0.234%3,880-2.181%
2021-02-16		25.600025.630025.600025.6200-0.156%1,650-1.952%
2021-02-12		25.659925.660025.659925.6600+0.282%550-2.104%
2021-02-11		25.810025.960025.500025.5878-2.560%10,016-1.828%
2021-02-10		26.228226.350026.228226.2600+0.382%2,599-4.341%
2021-02-09		26.215026.249926.160026.1600-0.343%1,371-3.976%
2021-02-08		26.150026.250026.150026.2500-0.006%3,581-4.305%
2021-02-05		26.170026.325026.170026.2516+0.389%4,605-4.311%
2021-02-04		25.810026.150025.810026.1500+0.654%8,116-3.939%
2021-02-03		25.930026.000025.900025.9800+0.116%2,387-3.310%
2021-02-02		25.770025.950025.770025.9500+0.620%3,468-3.198%
2021-02-01		25.763725.790025.763725.7900+0.116%676-2.598%
2021-01-29		25.776825.780025.721125.7601+0.398%1,204-2.485%
2021-01-27		25.657925.657925.657925.6579-0.653%549-2.096%
2021-01-26		25.790725.826525.760125.8265-0.245%3,421-2.736%
2021-01-25		25.940025.940025.854725.8900+0.116%928-2.974%
2021-01-22		25.770025.870025.767025.8600+0.505%2,368-2.862%
2021-01-21		25.685825.760025.685825.7300-0.039%1,786-2.371%
2021-01-20		25.650025.740025.650025.7400+0.156%3,252-2.409%
2021-01-19		25.620025.720025.620025.7000+0.567%2,051-2.257%
2021-01-15		25.550025.650025.550025.5550-0.293%2,287-1.702%
2021-01-14		25.510025.651025.510025.6300+0.059%3,550-1.990%
2021-01-13		25.615025.615025.615025.6150+0.058%180-1.932%
2021-01-12		25.600225.600225.600225.6002+0.079%207-1.876%
2021-01-11		25.620025.620025.540825.5800+0.039%1,169-1.798%
2021-01-08		25.540025.570025.540025.5700-0.117%1,110-1.760%
2021-01-07		25.566825.600025.550025.6000+0.590%724-1.875%
2021-01-06		25.470025.470025.400025.4498-0.079%7,704-1.296%
2021-01-05		25.470125.555025.460025.4700+0.197%3,637-1.374%
2021-01-04		25.640025.642325.420025.4200-0.528%1,160-1.180%
2020-12-31		25.640025.660025.470025.5550+0.413%2,790-1.702%
2020-12-29		25.470025.555025.450025.4500-0.079%6,439-1.297%
2020-12-28		25.610025.615025.470025.4700-0.274%4,485-1.374%
2020-12-24		25.602025.690025.450025.5400+0.314%6,607-1.644%
2020-12-23		25.426025.550025.400125.4600-0.235%3,255-1.335%
2020-12-22		25.560025.560025.400025.5200+0.168%1,238-1.567%
2020-12-21		25.477025.560025.382025.4772+0.403%7,567-1.402%
2020-12-18		25.430025.520025.330025.3750-0.216%8,645-1.005%
2020-12-17		25.429825.430025.395125.4300+0.000%1,955-1.219%
2020-12-16		25.240025.430025.240025.4299+0.593%6,304-1.219%
2020-12-15		25.368325.368325.280025.2800-0.276%8,032-0.633%
2020-12-14		25.460025.580025.320025.3500-0.763%6,246-0.907%
2020-12-11		25.400025.590025.390925.5450+0.192%15,940-1.664%
2020-12-10		25.489525.531025.390025.4960+0.155%23,667-1.475%
2020-12-09		25.570025.590025.400025.4566-0.288%4,786-1.322%
2020-12-08		25.460025.540025.450025.5300+0.591%3,358-1.606%
2020-12-07		25.500025.500025.380025.3800-0.157%4,582-1.024%
2020-12-04		25.440025.540025.390025.4200+0.118%3,963-1.180%
2020-12-03		25.490025.525225.380025.3900-0.392%3,537-1.063%
2020-12-02		25.560025.560025.360025.4899+0.064%5,493-1.451%
2020-12-01		25.413025.500025.413025.4737+0.073%1,943-1.388%
2020-11-30		25.590025.590025.330025.4550-0.450%4,322-1.316%
2020-11-27		25.500025.570025.470025.5700+0.275%1,924-1.760%
2020-11-25		25.550025.590025.460025.5000-0.039%3,483-1.490%
2020-11-24		25.440025.520025.350025.5100+0.552%13,213-1.529%
2020-11-23		25.300025.440025.260025.3700+0.039%8,775-0.985%
2020-11-20		25.430025.430025.290025.3600-0.197%1,116-0.946%
2020-11-19		25.370025.450025.340025.4100+0.158%2,360-1.141%
2020-11-18		25.350025.420025.250025.3700+0.079%11,963-0.985%
2020-11-17		25.250025.520025.220025.3500+0.198%24,320-0.907%
2020-11-16		25.520025.520025.290025.3000+0.198%16,142-0.711%
2020-11-13		25.300025.320025.190025.2500-0.198%19,527-0.515%
2020-11-12		25.860025.860025.050025.3000-2.692%16,082-0.711%
2020-11-11		25.890026.090025.890026.0000-0.574%729-3.385%
2020-11-10		26.020026.150026.020026.1500+0.810%1,106-3.939%
2020-11-09		25.990025.990025.780025.9400+0.154%4,607-3.161%
2020-11-06		25.880025.900025.880025.9000+0.039%250-3.012%
2020-11-05		25.620025.890025.620025.8900+0.349%990-2.974%
2020-11-04		25.800025.800025.800025.8000+0.389%208-2.636%
2020-11-03		25.560025.700025.500025.7000+0.039%1,837-2.257%
2020-11-02		25.420025.810025.230025.6900+1.102%4,086-2.219%
2020-10-30		25.300025.890025.300025.4100+0.674%7,792-1.141%
2020-10-29		25.070025.280025.070025.2400-0.237%1,813-0.475%
2020-10-28		25.270025.300025.160025.3000+0.556%1,505-0.711%
2020-10-27		25.200025.470025.110025.1600-0.475%2,944-0.159%
2020-10-26		25.200025.280025.200025.2800+0.477%252-0.633%
2020-10-23		25.230025.300025.160025.1600-1.217%1,796-0.159%
2020-10-22		25.030025.470024.960025.4700+1.152%1,440-1.374%
2020-10-21		25.190025.200025.130025.18000.000%2,679-0.238%
2020-10-20		25.270025.390025.180025.1800-0.198%2,196-0.238%
2020-10-19		25.350025.350025.230025.2300-0.355%1,277-0.436%
2020-10-16		25.440025.440025.320025.3200+0.357%733-0.790%
2020-10-15		25.200025.380025.200025.2300+0.119%1,261-0.436%
2020-10-14		25.240025.310025.170025.2000+0.199%5,230-0.317%
2020-10-13		25.270025.270025.150025.1500-0.475%440-0.119%
2020-10-12		25.320025.360025.230025.2700-0.119%10,955-0.594%
2020-10-09		25.360025.440025.300025.3000-0.276%1,684-0.711%
2020-10-08		25.400025.440025.350025.3700+0.356%2,002-0.985%
2020-10-07		25.350025.350025.260025.2800+0.158%1,683-0.633%
2020-10-06		25.240025.240025.240025.2400-0.198%188-0.475%
2020-10-05		25.190025.430025.190025.2900-0.551%1,612-0.672%
2020-10-02		25.430025.430025.430025.4300+1.033%205-1.219%
2020-10-01		25.320025.320025.120025.1700-0.592%2,245-0.199%
2020-09-29		25.320025.320025.320025.3200+0.397%500-0.790%
2020-09-28		25.200025.350025.200025.2200+0.358%1,787-0.397%
2020-09-24		25.190025.350024.630025.1300-0.475%21,237-0.040%
2020-09-23		25.450025.450025.250025.2500+0.358%756-0.515%
2020-09-22		25.470025.560025.100025.1600-0.710%3,614-0.159%
2020-09-21		25.250025.340025.100025.3400-0.079%3,786-0.868%
2020-09-18		25.390025.460025.250025.3600+0.635%3,795-0.946%
2020-09-17		25.300025.440025.200025.2000-0.904%2,609-0.317%
2020-09-16		25.200025.460025.200025.4300+0.316%6,045-1.219%
2020-09-15		25.260025.470025.260025.3500-0.471%2,679-0.907%
2020-09-14		25.580025.580025.200025.4700+1.071%8,653-1.374%
2020-09-11		25.300025.830025.200025.2000+0.079%1,709-0.317%
2020-09-10		25.250025.250025.100025.1800+0.319%815-0.238%
2020-09-09		25.290025.290025.050025.1000-0.633%1,472+0.080%
2020-09-08		25.200025.260025.200025.2600+0.437%620-0.554%
2020-09-04		25.070025.150025.000025.1500+0.439%2,900-0.119%
2020-09-03		25.180025.180025.020025.0400-0.556%3,099+0.319%
2020-09-02		25.560025.560025.110025.1800-1.255%7,072-0.238%
2020-09-01		25.500025.580025.390025.5000+0.990%1,117-1.490%
2020-08-31		25.450025.450025.100025.25000.000%3,951-0.515%
2020-08-28		25.250025.440025.120025.2500-0.316%1,702-0.515%
2020-08-27		25.560025.560025.100025.33000.000%3,185-0.829%
2020-08-26		25.180025.330025.180025.3300+0.516%505-0.829%
2020-08-25		25.150025.290025.030025.2000-0.513%9,513-0.317%
2020-08-24		25.180025.330025.170025.3300+0.756%3,649-0.829%
2020-08-21		25.250025.310025.020025.1400+0.119%14,438-0.080%
2020-08-20		25.300025.430025.040025.1100-0.751%6,002+0.040%
2020-08-19		25.180025.440025.160025.30000.000%6,516-0.711%
2020-08-18		25.290025.400025.010025.3000+0.040%6,151-0.711%
2020-08-17		25.490025.490024.980025.2900-0.629%15,720-0.672%
2020-08-14		25.090025.500025.090025.4500+0.992%7,376-1.297%
2020-08-13		25.190025.390025.120025.2000-1.060%6,018-0.317%
2020-08-12		26.010026.150025.250025.4700-2.823%21,684-1.374%
2020-08-11		26.020026.220025.560026.2100-0.870%4,047-4.159%
2020-08-10		25.610026.440025.610026.4400+2.600%8,130-4.992%
2020-08-07		25.420025.770025.420025.7700+1.377%1,360-2.522%
2020-08-06		25.360025.450025.280025.4200+0.276%2,046-1.180%
2020-08-05		25.210025.350025.210025.35000.000%10,040-0.907%
2020-08-04		25.240025.540024.970025.3500-0.275%3,420-0.907%
2020-08-03		25.000025.590024.960025.4200+1.599%5,664-1.180%
2020-07-31		25.000025.490024.840025.0200-0.675%11,485+0.400%
2020-07-30		24.980025.500024.650025.1900+0.040%4,808-0.278%
2020-07-29		25.000025.180024.930025.1800+1.410%7,239-0.238%
2020-07-28		24.880024.930024.820024.8300-0.040%1,127+1.168%
2020-07-27		24.820024.840024.640024.8400-0.321%4,068+1.127%
2020-07-24		24.870025.000024.790024.9200+0.728%5,146+0.803%
2020-07-23		24.850024.850024.740024.7400-0.483%2,753+1.536%
2020-07-22		24.660024.950024.590024.8600+0.444%4,816+1.046%
2020-07-21		24.790024.790024.540024.7500-0.040%5,856+1.495%
2020-07-20		24.890024.970024.680024.7600-0.722%5,262+1.454%
2020-07-17		24.940024.940024.940024.9400-0.120%223+0.722%
2020-07-16		24.690025.000024.610024.9700+0.604%3,183+0.601%
2020-07-15		24.750024.910024.670024.8200+1.265%2,521+1.209%
2020-07-14		24.490024.780024.190024.5100-0.041%3,012+2.489%
2020-07-13		24.530024.640024.500024.5200-0.122%4,301+2.447%
2020-07-10		24.740024.740024.410024.5500+0.697%6,275+2.322%
2020-07-09		24.810024.810024.180024.3800-1.694%5,830+3.035%
2020-07-08		24.800024.800024.800024.8000-0.201%100+1.290%
2020-07-07		24.870024.880024.770024.8500+0.040%2,373+1.087%
2020-07-06		24.910024.960024.830024.8400-0.640%3,307+1.127%
2020-07-02		24.810025.000024.810025.0000+0.766%2,791+0.480%
2020-07-01		24.830024.950024.590024.8100-0.521%4,209+1.249%
2020-06-30		24.710024.940024.600024.9400+0.403%4,408+0.722%
2020-06-29		24.170024.900024.170024.8400+2.306%4,359+1.127%
2020-06-26		24.280024.280024.280024.2800-0.041%209+3.460%
2020-06-25		24.620024.720024.290024.2900-1.859%1,011+3.417%
2020-06-24		24.670024.750023.590024.7500-0.523%5,816+1.495%
2020-06-23		24.810024.980024.810024.8800+0.282%2,405+0.965%
2020-06-22		24.890024.890024.810024.8100-0.561%2,050+1.249%
2020-06-19		24.650025.170024.630024.9500+0.727%1,029+0.681%
2020-06-18		25.020025.050024.340024.7700-0.999%2,433+1.413%
2020-06-17		24.960025.150024.420025.0200-0.120%5,935+0.400%
2020-06-16		25.180025.180025.050025.0500-0.635%526+0.279%
2020-06-15		23.750025.210023.750025.2100+5.042%280-0.357%
2020-06-12		23.050024.440023.050024.0000+1.911%17,551+4.667%
2020-06-11		24.500024.500023.510023.5500-5.800%15,956+6.667%
2020-06-10		25.310025.310024.880025.0000+1.750%891+0.480%
2020-06-09		25.300025.450024.570024.5700-2.885%2,174+2.239%
2020-06-08		24.820025.300024.820025.3000+2.181%26,726-0.711%
2020-06-05		24.750024.820024.750024.7600+0.650%3,376+1.454%
2020-06-04		24.820024.820024.500024.6000-1.561%3,256+2.114%
2020-06-03		24.900024.990024.570024.9900+1.875%5,158+0.520%
2020-06-02		24.900024.900024.450024.5300+0.409%3,587+2.405%
2020-06-01		24.980024.980024.430024.4300+0.123%861+2.824%
2020-05-29		24.400024.400024.400024.4000-0.408%242+2.951%
2020-05-28		24.290024.730023.860024.5000+1.575%3,386+2.531%
2020-05-27		23.910024.120023.910024.1200+1.901%2,147+4.146%
2020-05-26		24.000024.250023.650023.6700+0.297%7,850+6.126%
2020-05-22		24.000024.320023.350023.6000-2.680%5,934+6.441%
2020-05-21		24.260024.260023.800024.2500+1.805%2,599+3.588%
2020-05-20		23.990024.340023.820023.8200+0.084%1,249+5.458%
2020-05-19		23.770023.820023.620023.8000+0.168%5,316+5.546%
2020-05-18		23.710023.790023.320023.7600-0.084%2,511+5.724%
2020-05-14		22.970023.780022.890023.78000.000%3,751+5.635%
2020-05-13		24.280024.800023.600023.7800-4.113%6,254+5.635%
2020-05-12		24.500024.980024.320024.8000+2.990%6,487+1.290%
2020-05-11		23.750024.480023.680024.0800+2.994%4,586+4.319%
2020-05-08		23.500024.000023.030023.3800+1.344%8,678+7.442%
2020-05-07		23.400023.400022.710023.0700+1.854%1,021+8.886%
2020-05-06		22.750023.400022.020022.6500-2.202%2,925+10.905%
2020-05-05		22.500023.500022.500023.1600+2.933%2,935+8.463%
2020-05-04		23.300023.300022.000022.5000+2.552%3,925+11.644%
2020-05-01		21.500023.500021.500021.9400+2.047%3,565+14.494%
2020-04-30		21.590022.150021.500021.5000-4.232%5,202+16.837%
2020-04-29		21.740022.450021.510022.4500+4.176%5,261+11.893%
2020-04-28		21.640021.900020.830021.5500-1.373%6,148+16.566%
2020-04-27		21.900021.900020.500021.8500+4.048%5,631+14.966%
2020-04-24		21.090021.820020.330021.0000-1.408%3,948+19.619%
2020-04-23		20.530021.740020.530021.3000-3.094%2,655+17.934%
2020-04-22		20.340022.000020.340021.9800+1.759%4,563+14.286%
2020-04-21		20.280022.380020.250021.6000+4.147%8,381+16.296%
2020-04-20		21.230021.230020.020020.7400+1.667%2,185+21.119%
2020-04-17		20.500020.560019.050020.4000+2.000%4,836+23.137%
2020-04-16		20.500020.580019.800020.0000-0.744%3,624+25.600%
2020-04-15		21.010021.010019.600020.1500-6.885%5,254+24.665%
2020-04-14		21.300021.640020.770021.6400+11.088%4,396+16.081%
2020-04-13		18.650020.450018.650019.4800-5.068%3,170+28.953%
2020-04-09		20.880022.400020.520020.5200-1.724%7,709+22.417%
2020-04-08		18.230020.880018.030020.8800+16.194%17,191+20.307%
2020-04-07		16.830018.310016.830017.9700+17.451%5,531+39.789%
2020-04-06		13.650016.710013.650015.3000+13.333%7,843+64.183%
2020-04-03		14.470015.020011.620013.5000-7.913%20,922+86.074%
2020-04-02		14.300015.300014.140014.6600+2.517%13,606+71.351%
2020-04-01		16.050016.050013.820014.3000-13.907%14,813+75.664%
2020-03-31		17.000017.020015.910016.6100-2.409%13,036+51.234%
2020-03-30		18.960019.410017.020017.0200-14.084%19,115+47.591%
2020-03-27		19.200019.810017.010019.8100-3.366%11,139+26.805%
2020-03-26		17.110020.880016.990020.5000+19.464%23,872+22.537%
2020-03-25		13.180018.230012.580017.1600+44.688%14,675+46.387%
2020-03-24		13.200014.330011.320011.8600-17.524%24,607+111.804%
2020-03-23		15.000015.090012.810014.3800-15.412%11,316+74.687%
2020-03-20		17.440017.660017.000017.0000-4.494%14,529+47.765%
2020-03-19		11.500017.80008.050017.8000+78.894%24,514+41.124%
2020-03-18		15.000015.00007.60009.9500-42.352%38,708+152.462%
2020-03-17		21.820021.820016.050017.2600-21.545%37,675+45.539%
2020-03-16		21.100022.550021.070022.0000-7.368%12,506+14.182%
2020-03-13		23.140023.800021.600023.7500+2.948%36,750+5.768%
2020-03-12		23.600024.200022.960023.0700-7.904%45,228+8.886%
2020-03-11		24.990025.750024.250025.0500+0.401%15,939+0.279%
2020-03-10		25.210025.210024.810024.9500-0.795%12,433+0.681%
2020-03-09		25.250025.250024.010025.1500-1.450%24,859-0.119%
2020-03-06		25.580025.830025.520025.5200-0.932%3,406-1.567%
2020-03-05		25.490025.980025.400025.7600+0.507%2,233-2.484%
2020-03-04		25.770025.770025.600025.6300+0.668%3,152-1.990%
2020-03-03		25.950025.950025.460025.4600-0.702%9,265-1.335%
2020-03-02		25.900025.900025.640025.6400-0.427%3,125-2.028%
2020-02-28		25.250025.750025.250025.7500+1.779%4,636-2.447%
2020-02-27		26.150026.150025.300025.3000-2.879%9,926-0.711%
2020-02-26		25.800026.050025.550026.0500+0.930%6,354-3.570%
2020-02-25		26.080026.090025.810025.8100-1.111%11,938-2.673%
2020-02-24		26.380026.450026.100026.10000.000%10,646-3.755%
2020-02-21		26.390026.390026.100026.1000-0.571%375-3.755%
2020-02-20		26.120026.250026.120026.2500+0.229%290-4.305%
2020-02-19		26.400026.470026.090026.1900-0.532%8,758-4.086%
2020-02-18		26.450026.450026.240026.3300+0.727%5,650-4.596%
2020-02-14		26.140026.450026.120026.1400-0.419%12,943-3.902%
2020-02-13		26.150026.250026.150026.2500-1.685%1,836-4.305%
2020-02-12		26.520026.710026.520026.7000+0.565%3,813-5.918%
2020-02-11		26.480026.550026.450026.5500+0.378%6,206-5.386%
2020-02-10		26.470026.490026.420026.4500-0.076%1,623-5.028%
2020-02-07		26.400026.470026.340026.4700+0.379%4,071-5.100%
2020-02-06		26.470026.470026.340026.3700-0.378%8,168-4.740%
2020-02-05		26.470026.470026.450026.4700+0.838%2,600-5.100%
2020-02-04		26.300026.300026.250026.2500-0.304%520-4.305%
2020-02-03		26.390026.500026.330026.3300-0.642%813-4.596%
2020-01-31		26.450026.500026.450026.5000+0.760%500-5.208%
2020-01-30		26.400026.400026.300026.3000-0.755%1,100-4.487%
2020-01-29		26.450026.500026.400026.5000+0.303%1,400-5.208%
2020-01-28		26.450026.450026.420026.4200-0.113%980-4.921%
2020-01-27		26.450026.450026.430026.4500-0.038%1,351-5.028%
2020-01-24		26.450026.460026.450026.4600+0.227%260-5.064%
2020-01-23		26.400026.400026.400026.4000-0.151%758-4.848%
2020-01-22		26.500026.500026.420026.4400+0.038%4,619-4.992%
2020-01-21		26.480026.480026.430026.4300-0.151%1,063-4.956%
2020-01-17		26.450026.490026.450026.4700+0.265%877-5.100%
2020-01-16		26.340026.400026.340026.4000-0.038%1,572-4.848%
2020-01-15		26.310026.410026.310026.4100+0.380%3,540-4.885%
2020-01-14		26.300026.310026.300026.3100+0.038%754-4.523%
2020-01-13		26.310026.420026.290026.3000-0.038%1,901-4.487%
2020-01-10		26.330026.360026.310026.3100-0.717%927-4.523%
2020-01-09		26.400026.500026.400026.5000+0.646%3,022-5.208%
2020-01-07		26.340026.340026.290026.3300-0.265%1,801-4.596%
2020-01-06		26.290026.400026.250026.4000+0.380%2,249-4.848%
2020-01-03		26.170026.400026.140026.3000+0.728%4,486-4.487%
2020-01-02		26.080026.110026.080026.1100+0.038%633-3.792%
2019-12-31		26.200026.240025.960026.1000-0.760%2,241-3.755%
2019-12-30		26.250026.360026.250026.3000+0.038%1,327-4.487%
2019-12-27		26.270026.290026.270026.2900-0.038%1,494-4.450%
2019-12-26		26.280026.320026.280026.3000-0.303%1,135-4.487%
2019-12-24		26.380026.380026.320026.3800+0.381%1,090-4.776%
2019-12-23		26.290026.290026.280026.2800-0.152%1,429-4.414%
2019-12-20		26.280026.320026.270026.3200-0.227%1,931-4.559%
2019-12-19		26.280026.380026.280026.3800+0.381%409-4.776%


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