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

ABR/PC
Arbor Realty Trust, Inc. 8.50% Series C Cumulative Redeemable Preferred Stock, Liquidation Preferenc
stock NYSE

Inactive
Jun 23, 2021
25.12USD-0.040%(-0.01)11,286
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		25.100025.130025.100025.1200-0.040%11,2860.000%
2021-06-22		25.130025.138025.100025.1300-0.040%17,873-0.040%
2021-06-21		25.140025.140025.110025.1400+0.000%9,043-0.080%
2021-06-18		25.129925.139925.120025.1399+0.039%11,085-0.079%
2021-06-17		25.130025.140025.110025.1300+0.011%8,080-0.040%
2021-06-16		25.114625.140025.113025.1272+0.015%4,108-0.029%
2021-06-15		25.120025.130025.110225.1234+0.053%1,520-0.014%
2021-06-14		25.110025.110025.100025.11000.000%4,719+0.040%
2021-06-11		25.100025.130025.100025.1100+0.120%4,157+0.040%
2021-06-10		25.070025.110125.070025.0800-0.040%3,015+0.159%
2021-06-09		25.090025.110025.090025.0900-0.119%2,021+0.120%
2021-06-08		25.100025.130025.070025.1200+0.100%11,7880.000%
2021-06-07		25.080025.110025.080025.0950-0.099%16,607+0.100%
2021-06-04		25.080025.119925.080025.1199+0.159%2,238+0.000%
2021-06-03		25.090025.100025.080025.0800-0.060%7,695+0.159%
2021-06-02		25.080025.100025.080025.0950+0.047%15,867+0.100%
2021-06-01		25.060025.085025.060025.0833+0.013%22,590+0.146%
2021-05-28		25.090025.094025.070025.0800-0.040%10,238+0.159%
2021-05-27		25.070025.115025.070025.0900-0.080%15,571+0.120%
2021-05-26		25.680025.700025.080025.1100-2.485%32,461+0.040%
2021-05-25		25.990025.990025.650025.7500-2.240%32,845-2.447%
2021-05-24		26.339926.340026.339926.3400-0.977%492-4.632%
2021-05-21		26.299926.600026.299926.6000+1.141%2,328-5.564%
2021-05-20		26.305026.589226.200026.3000+0.382%4,201-4.487%
2021-05-19		26.200026.200026.200026.20000.000%208-4.122%
2021-05-18		26.199926.315126.080026.2000+0.038%5,835-4.122%
2021-05-17		26.175026.404526.175026.1900-0.038%4,380-4.086%
2021-05-14		26.260026.260026.123826.2000+0.808%2,162-4.122%
2021-05-13		26.200026.225725.990025.9900-2.675%2,602-3.347%
2021-05-12		26.525026.704426.345526.7044+0.152%1,516-5.933%
2021-05-11		26.700026.700126.664026.6640-0.135%4,394-5.791%
2021-05-10		26.633526.750026.427926.7000+0.641%3,287-5.918%
2021-05-07		26.320026.700026.180026.5299-0.451%4,815-5.314%
2021-05-05		26.502026.650026.520026.6500+0.623%748-5.741%
2021-05-04		26.310026.610026.135926.4851-0.056%7,924-5.154%
2021-05-03		26.460026.580026.460026.5000+0.722%4,256-5.208%
2021-04-30		26.290026.512426.160026.3100+0.805%8,522-4.523%
2021-04-29		26.270026.381026.050026.1000-2.078%6,670-3.755%
2021-04-28		26.290026.654026.190026.6540+1.385%1,941-5.755%
2021-04-27		26.380026.486726.290026.2900-0.038%6,742-4.450%
2021-04-26		26.170026.300026.170026.3000+0.305%1,224-4.487%
2021-04-23		26.110027.290026.060026.2200-0.228%12,476-4.195%
2021-04-22		26.240026.416026.200026.2800-0.076%1,892-4.414%
2021-04-21		26.250126.380026.250126.3000+0.689%2,990-4.487%
2021-04-20		26.290126.304026.120026.1200-0.571%2,320-3.828%
2021-04-19		26.170026.311226.170026.2700+0.845%2,967-4.378%
2021-04-16		26.182126.310026.050026.0500+0.154%1,717-3.570%
2021-04-15		26.090026.304026.010026.0100+0.077%5,074-3.422%
2021-04-14		26.000026.000025.937225.9900+0.193%903-3.347%
2021-04-13		26.000026.000025.940025.9400-0.023%590-3.161%
2021-04-12		25.950025.970025.900025.9459-0.208%1,770-3.183%
2021-04-09		25.912026.052825.780026.0000+0.193%4,912-3.385%
2021-04-08		25.950025.970025.950025.9500+0.154%1,209-3.198%
2021-04-07		25.840026.000025.836825.9100+0.271%6,363-3.049%
2021-04-06		25.790625.841525.790625.8400+0.242%5,775-2.786%
2021-04-05		25.890425.899925.777525.7775-0.165%3,792-2.551%
2021-04-01		25.880025.880025.820025.8200-0.308%5,727-2.711%
2021-03-31		25.890025.900025.890025.8998-0.000%3,031-3.011%
2021-03-30		25.900025.900025.825025.8999-0.000%9,294-3.011%
2021-03-29		25.822125.900025.822125.90000.000%1,484-3.012%
2021-03-26		25.790025.900025.790025.9000+0.309%1,187-3.012%
2021-03-25		25.850025.850025.790025.8201-0.228%1,487-2.711%
2021-03-24		25.883125.900025.860025.8790-0.081%2,764-2.933%
2021-03-23		25.860925.900025.800025.9000-0.077%3,346-3.012%
2021-03-22		25.930025.950025.870025.9200+0.116%1,977-3.086%
2021-03-19		25.950025.950025.730025.8900-0.231%2,490-2.974%
2021-03-18		25.840025.950025.840025.9500+0.039%4,963-3.198%
2021-03-17		25.900025.940025.880025.9400-0.038%2,449-3.161%
2021-03-16		25.900125.949925.900025.9499+0.270%665-3.198%
2021-03-15		25.900025.910025.730925.8800-0.077%1,673-2.937%
2021-03-12		25.820025.935025.610025.9000-0.385%5,044-3.012%
2021-03-11		25.890026.000025.870026.0000+0.736%3,900-3.385%
2021-03-10		25.840025.840025.800025.8100-0.236%1,055-2.673%
2021-03-08		25.935025.935025.830025.8711+0.152%2,245-2.903%
2021-03-05		25.760025.831825.760025.8318-0.494%430-2.756%
2021-03-04		25.930125.976025.900025.9600+0.282%2,686-3.236%
2021-03-03		25.980025.980025.820025.8870-0.434%851-2.963%
2021-03-02		26.000026.000025.999925.9999+0.560%1,503-3.384%
2021-03-01		26.000026.000025.830025.8550-0.174%1,925-2.843%
2021-02-26		25.900025.902525.900025.90000.000%610-3.012%
2021-02-25		25.999925.999925.880025.9000-0.385%1,190-3.012%
2021-02-24		25.990026.000025.950026.0000+0.025%3,058-3.385%
2021-02-23		25.950025.995025.950025.9936+0.168%475-3.361%
2021-02-22		25.970025.990025.785025.9500-0.154%4,284-3.198%
2021-02-19		25.870025.995025.760025.9900+0.736%4,189-3.347%
2021-02-18		25.680025.800025.680025.8000-0.193%640-2.636%
2021-02-17		25.810025.985025.800025.8500-0.385%6,292-2.824%
2021-02-16		25.860026.039925.820025.9500-0.042%3,869-3.198%
2021-02-12		25.960125.960825.960125.9608-0.151%409-3.239%
2021-02-11		26.040026.040026.000026.0000-2.256%906-3.385%
2021-02-10		26.780027.045026.590026.6000-0.709%4,280-5.564%
2021-02-09		27.733327.733326.790026.7900+1.094%1,436-6.234%
2021-02-08		26.800026.810026.500026.5000-0.749%4,080-5.208%
2021-02-05		26.750026.774926.440026.7000+0.301%1,301-5.918%
2021-02-04		26.250026.620026.250026.6200+1.025%1,454-5.635%
2021-02-03		26.330026.350026.330026.3500+0.958%1,239-4.668%
2021-02-02		26.380026.380026.100026.10000.000%2,624-3.755%
2021-02-01		26.199926.199926.100026.1000-0.477%1,383-3.755%
2021-01-29		26.110026.240026.060026.2250+0.594%3,969-4.214%
2021-01-28		26.050026.090126.050026.0701+0.270%2,256-3.644%
2021-01-27		25.910026.090125.830026.0000-0.192%4,878-3.385%
2021-01-26		25.890026.260025.890026.0500-0.415%5,505-3.570%
2021-01-25		25.840126.680025.840126.1585+1.233%12,870-3.970%
2021-01-22		25.750025.864125.749925.8400+0.039%3,061-2.786%
2021-01-21		25.788725.970025.745025.8300-0.692%9,375-2.749%
2021-01-20		25.829926.037025.829926.0100+0.658%6,909-3.422%
2021-01-19		25.770025.884025.710025.8399+0.193%4,634-2.786%
2021-01-15		25.799925.890025.740025.7901-0.116%5,217-2.598%
2021-01-14		25.770025.910025.710025.8201+0.000%3,425-2.711%
2021-01-13		25.660025.831725.660025.8200+0.078%3,586-2.711%
2021-01-12		25.730025.840025.640025.80000.000%7,118-2.636%
2021-01-11		25.681225.810225.681225.8000+0.214%5,360-2.636%
2021-01-08		25.780025.835025.630025.7450-0.360%15,421-2.428%
2021-01-07		25.660025.855025.660025.8380+0.147%9,173-2.779%
2021-01-06		25.710025.832025.630025.8000+0.428%3,640-2.636%
2021-01-05		25.590025.850025.590025.6900-0.426%6,962-2.219%
2021-01-04		25.900025.900025.729025.8000+0.526%7,491-2.636%
2020-12-31		25.760025.900025.635025.6650-0.907%10,215-2.124%
2020-12-30		25.710025.900025.629025.9000+0.271%3,174-3.012%
2020-12-29		25.760025.850025.660025.8300+0.702%6,060-2.749%
2020-12-28		25.660026.039025.530025.6500-0.812%4,113-2.066%
2020-12-24		25.621826.210025.605025.8600+0.427%7,693-2.862%
2020-12-23		25.869926.250025.680025.7500-0.541%7,812-2.447%
2020-12-22		25.840025.920025.510125.8900+0.062%7,616-2.974%
2020-12-21		25.780025.910025.640025.8740+0.326%3,033-2.914%
2020-12-18		26.000026.166025.790025.7900-0.425%13,461-2.598%
2020-12-17		25.650025.900025.650025.90000.000%1,943-3.012%
2020-12-16		25.847625.900025.847625.9000+0.454%2,497-3.012%
2020-12-15		25.600025.900025.595025.7830+0.128%11,414-2.571%
2020-12-14		25.762025.811525.510025.7500-0.348%3,421-2.447%
2020-12-11		25.649925.900025.631925.8400+0.272%6,204-2.786%
2020-12-10		25.750025.900025.750025.7700+0.078%1,587-2.522%
2020-12-09		25.750025.750025.750025.7500-0.078%100-2.447%
2020-12-08		25.638825.900025.638825.7700+0.078%2,415-2.522%
2020-12-07		25.610025.900025.510025.7500-0.464%9,234-2.447%
2020-12-04		25.810025.900025.700025.8701-0.115%2,823-2.899%
2020-12-03		25.630025.954825.380125.9000-0.327%5,470-3.012%
2020-12-02		25.945026.050025.834825.9850+0.135%4,970-3.329%
2020-12-01		25.970025.990025.910025.9500+0.620%1,018-3.198%
2020-11-30		25.594525.790025.573125.7900-0.232%1,712-2.598%
2020-11-27		25.840025.850025.840025.8500-0.116%200-2.824%
2020-11-25		25.820025.950025.820025.8800+0.388%1,685-2.937%
2020-11-24		25.770025.840025.680025.7800+0.429%4,164-2.560%
2020-11-23		25.810025.810025.660025.6700-0.619%1,716-2.143%
2020-11-20		25.650025.830025.630025.8300+0.741%1,580-2.749%
2020-11-19		25.980025.980025.380025.6400-0.620%2,159-2.028%
2020-11-18		25.850025.920025.800025.8000-0.232%2,304-2.636%
2020-11-17		26.040026.040025.860025.8600+0.194%451-2.862%
2020-11-16		25.830025.870025.800025.8100+0.039%7,107-2.673%
2020-11-13		25.850026.030025.610025.8000+0.389%15,821-2.636%
2020-11-12		25.810026.280025.580025.7000-1.608%18,485-2.257%
2020-11-11		26.440026.660026.060026.1200-0.684%10,536-3.828%
2020-11-10		26.300026.440026.250026.3000+0.497%8,713-4.487%
2020-11-09		26.250026.250025.870026.1700+0.538%4,225-4.012%
2020-11-06		26.070026.100025.890026.0300+0.077%1,247-3.496%
2020-11-05		26.040026.130026.010026.0100+0.115%3,922-3.422%
2020-11-04		25.900026.170025.830025.9800+0.425%13,311-3.310%
2020-11-03		25.950025.970025.830025.8700+0.194%4,456-2.899%
2020-11-02		25.800025.870025.800025.8200+0.078%2,981-2.711%
2020-10-30		25.560025.880025.530025.8000+1.455%8,724-2.636%
2020-10-29		25.460025.460025.380025.4300-0.974%500-1.219%
2020-10-28		25.700025.700025.370025.6800+0.195%10,632-2.181%
2020-10-27		25.670025.830025.530025.6300-0.117%3,180-1.990%
2020-10-26		25.620025.660025.620025.6600-0.078%450-2.104%
2020-10-23		25.470025.680025.450025.6800+0.904%2,101-2.181%
2020-10-22		25.370025.510025.370025.4500-0.118%1,725-1.297%
2020-10-21		25.380025.500025.380025.4800-0.078%3,374-1.413%
2020-10-20		25.520025.520025.480025.5000+0.196%2,093-1.490%
2020-10-19		25.500025.540025.400025.4500-0.430%3,787-1.297%
2020-10-16		25.500025.560025.500025.5600+0.078%544-1.721%
2020-10-15		25.440025.540025.330025.5400+0.235%6,739-1.644%
2020-10-14		25.550025.590025.300025.4800-0.546%5,192-1.413%
2020-10-13		25.590025.780025.590025.6200-0.039%635-1.952%
2020-10-12		25.710025.810025.370025.6300-0.350%4,299-1.990%
2020-10-09		25.630025.760025.460025.7200-0.503%6,120-2.333%
2020-10-08		25.530025.850025.530025.8500+0.310%6,370-2.824%
2020-10-07		25.590025.770025.590025.7700+0.822%800-2.522%
2020-10-06		25.680025.960025.550025.5600-0.969%6,346-1.721%
2020-10-05		25.450025.990025.450025.8100+1.494%3,579-2.673%
2020-10-02		25.770025.990025.300025.4300-1.396%17,792-1.219%
2020-10-01		25.810025.820025.620025.7900+0.782%2,805-2.598%
2020-09-30		25.600025.600025.550025.5900-0.814%762-1.837%
2020-09-29		25.460025.800025.420025.8000+0.821%4,568-2.636%
2020-09-28		25.290025.600025.290025.5900+0.353%4,201-1.837%
2020-09-25		25.400025.510025.400025.5000+0.592%2,491-1.490%
2020-09-24		25.540025.540025.250025.3500-0.783%8,903-0.907%
2020-09-23		25.460025.550025.230025.5500-0.156%1,606-1.683%
2020-09-22		25.290025.590025.290025.5900+1.347%1,259-1.837%
2020-09-21		25.250025.250025.250025.2500-0.708%185-0.515%
2020-09-18		25.450025.450025.430025.4300-0.235%589-1.219%
2020-09-17		25.400025.500025.400025.4900+0.157%4,578-1.452%
2020-09-16		25.500025.500025.450025.4500-0.196%2,105-1.297%
2020-09-15		25.450025.500025.450025.5000+0.236%865-1.490%
2020-09-14		25.500025.500025.280025.4400-0.547%3,913-1.258%
2020-09-11		25.490025.590025.480025.5800+0.550%2,232-1.798%
2020-09-10		25.390025.440025.320025.4400+0.276%903-1.258%
2020-09-09		25.310025.400025.190025.3700-0.118%3,280-0.985%
2020-09-08		25.330025.500025.100025.4000-0.470%3,406-1.102%
2020-09-04		25.490025.580025.150025.5200+0.196%8,268-1.567%
2020-09-03		25.430025.520025.430025.4700-0.274%1,750-1.374%
2020-09-02		25.550025.640025.500025.5400+0.157%4,997-1.644%
2020-09-01		25.540025.570025.500025.5000-0.118%2,614-1.490%
2020-08-31		25.450025.530025.450025.5300+0.196%891-1.606%
2020-08-28		25.600025.600025.410025.4800-0.391%1,761-1.413%
2020-08-27		25.470025.590025.390025.5800+0.078%3,268-1.798%
2020-08-26		25.500025.560025.390025.5600+0.275%3,538-1.721%
2020-08-25		25.480025.550025.430025.4900-0.235%3,435-1.452%
2020-08-24		25.520025.590025.520025.5500+0.157%2,278-1.683%
2020-08-21		25.490025.540025.460025.5100+0.157%3,092-1.529%
2020-08-20		25.490025.560025.410025.4700-0.469%3,068-1.374%
2020-08-19		25.460025.590025.410025.5900-0.195%3,353-1.837%
2020-08-18		25.450025.660025.350025.6400+0.588%9,524-2.028%
2020-08-17		25.310025.530025.070025.4900-0.779%9,980-1.452%
2020-08-14		25.430026.300025.410025.6900-0.388%8,907-2.219%
2020-08-13		26.010026.240025.790025.7900-2.385%7,278-2.598%
2020-08-12		26.240026.720025.950026.4200+0.571%4,889-4.921%
2020-08-11		26.400026.680026.270026.27000.000%10,350-4.378%
2020-08-10		26.070026.420026.030026.2700+0.767%4,100-4.378%
2020-08-07		25.650026.070025.640026.0700+1.836%5,601-3.644%
2020-08-06		25.690025.860025.480025.6000-0.583%3,701-1.875%
2020-08-05		25.800025.800025.420025.7500-0.387%2,654-2.447%
2020-08-04		25.750025.900025.370025.8500-0.232%4,986-2.824%
2020-08-03		25.610025.910025.360025.9100+1.171%2,802-3.049%
2020-07-31		25.100025.790025.010025.6100+2.032%8,667-1.913%
2020-07-30		24.850025.100024.800025.1000+0.160%3,310+0.080%
2020-07-29		24.840025.060024.840025.0600+1.048%3,642+0.239%
2020-07-28		24.750024.850024.750024.8000+0.609%4,228+1.290%
2020-07-27		24.840024.840024.530024.6500-0.805%8,897+1.907%
2020-07-24		24.850024.850024.850024.8500+0.121%341+1.087%
2020-07-23		24.770024.850024.770024.8200-0.321%2,037+1.209%
2020-07-22		24.650024.900024.620024.9000+0.973%5,262+0.884%
2020-07-21		24.690024.700024.510024.6600-0.122%4,429+1.865%
2020-07-20		24.960024.980024.120024.6900-1.082%3,685+1.742%
2020-07-17		24.960024.960024.960024.9600-0.359%510+0.641%
2020-07-15		25.100025.140024.620025.0500+0.683%1,433+0.279%
2020-07-14		24.600024.880024.600024.8800+0.242%1,363+0.965%
2020-07-13		24.880025.050024.820024.8200-1.116%2,391+1.209%
2020-07-10		24.920025.100024.640025.1000+1.251%1,428+0.080%
2020-07-09		24.990025.000024.610024.7900-0.241%7,833+1.331%
2020-07-08		25.000025.120024.850024.8500-0.640%3,725+1.087%
2020-07-07		25.050025.110024.890025.0100+0.281%5,111+0.440%
2020-07-06		25.020025.110024.670024.9400+0.120%3,963+0.722%
2020-07-02		25.100025.100024.910024.9100-0.678%578+0.843%
2020-07-01		24.900025.080024.610025.0800+0.723%1,899+0.159%
2020-06-30		24.850024.900024.660024.9000+0.810%2,454+0.884%
2020-06-29		25.240025.240023.990024.7000-2.178%15,991+1.700%
2020-06-26		25.150025.250025.150025.2500+0.638%327-0.515%
2020-06-25		25.100025.100025.040025.0900-0.239%584+0.120%
2020-06-24		25.260025.270025.090025.1500-0.278%4,000-0.119%
2020-06-23		25.050025.360024.870025.2200+0.961%2,911-0.397%
2020-06-22		24.550024.980024.550024.9800-0.319%3,257+0.560%
2020-06-19		25.060025.060025.060025.0600-0.516%201+0.239%
2020-06-18		24.900025.300024.900025.1900+1.491%3,258-0.278%
2020-06-17		24.880024.880024.400024.8200-0.321%1,616+1.209%
2020-06-16		24.270025.060024.270024.9000+1.178%3,650+0.884%
2020-06-15		24.200024.610023.790024.6100+1.276%4,554+2.072%
2020-06-12		24.450025.320023.080024.3000+1.674%12,591+3.374%
2020-06-11		24.850024.990023.850023.9000-4.515%5,961+5.105%
2020-06-10		25.040025.520024.850025.0300-2.227%7,192+0.360%
2020-06-09		25.640025.750025.600025.6000-1.349%2,632-1.875%
2020-06-08		26.470026.470025.610025.9500+1.328%6,714-3.198%
2020-06-05		24.850026.490024.810025.6100+3.266%20,063-1.913%
2020-06-04		24.760025.140024.760024.8000-0.721%3,490+1.290%
2020-06-03		24.690025.290024.690024.9800+0.726%6,052+0.560%
2020-06-02		24.930025.000024.670024.8000-0.641%2,913+1.290%
2020-06-01		24.440024.960024.350024.9600+1.546%5,543+0.641%
2020-05-29		25.000025.000024.580024.5800-1.126%568+2.197%
2020-05-28		24.850025.100024.350024.8600+1.802%6,515+1.046%
2020-05-27		24.450024.650024.340024.4200-0.123%5,078+2.867%
2020-05-26		24.510024.590023.790024.4500-0.204%7,288+2.740%
2020-05-22		26.610026.610023.780024.5000-10.941%24,906+2.531%
2020-05-21		24.920027.510024.540027.5100+11.062%10,646-8.688%
2020-05-20		25.500025.500024.770024.7700-1.315%4,278+1.413%
2020-05-19		24.880025.150024.750025.1000+0.722%3,245+0.080%
2020-05-18		24.390024.920024.100024.9200+2.131%8,281+0.803%
2020-05-15		23.410024.450023.410024.4000+4.497%3,284+2.951%
2020-05-14		23.240023.660022.600023.3500-3.072%3,389+7.580%
2020-05-13		24.880024.880023.990024.0900-3.097%8,046+4.276%
2020-05-12		24.750025.210024.660024.8600+0.444%7,666+1.046%
2020-05-11		24.500024.750024.490024.7500+0.651%5,183+1.495%
2020-05-08		24.000024.940023.860024.5900+3.537%15,328+2.155%
2020-05-07		23.250024.400023.250023.7500-1.534%3,042+5.768%
2020-05-06		23.430024.230023.430024.1200+1.772%2,544+4.146%
2020-05-05		23.700023.700023.210023.7000+3.268%5,609+5.992%
2020-05-04		22.450023.120022.450022.9500+3.612%8,320+9.455%
2020-05-01		22.300022.500021.920022.1500-0.895%3,830+13.409%
2020-04-30		22.320022.380022.250022.3500+1.131%1,139+12.394%
2020-04-29		22.110022.400021.750022.1000+0.455%13,825+13.665%
2020-04-28		22.120022.400021.750022.0000+0.779%4,197+14.182%
2020-04-27		21.530022.500021.020021.8300+3.853%6,551+15.071%
2020-04-24		21.500021.980021.000021.0200-6.077%2,732+19.505%
2020-04-23		21.950022.490021.200022.3800+0.224%999+12.243%
2020-04-22		23.500023.500020.920022.3300+2.667%6,367+12.494%
2020-04-21		20.700023.330020.700021.7500+5.072%6,744+15.494%
2020-04-20		20.650021.620020.350020.7000+0.485%17,041+21.353%
2020-04-17		20.120020.740020.000020.6000+2.488%19,735+21.942%
2020-04-16		20.380020.750020.000020.1000-0.741%19,819+24.975%
2020-04-15		20.250020.250019.260020.2500-1.220%9,206+24.049%
2020-04-14		20.620020.850020.000020.5000+7.895%7,861+22.537%
2020-04-13		20.250020.810019.000019.0000-5.473%8,205+32.211%
2020-04-09		20.710020.850019.800020.1000+1.208%10,339+24.975%
2020-04-08		17.460021.000017.460019.8600+19.495%12,100+26.485%
2020-04-07		14.670017.660014.670016.6200+16.061%12,605+51.143%
2020-04-06		13.650015.000013.650014.3200+10.154%5,712+75.419%
2020-04-03		13.500013.750010.000013.0000-3.704%56,885+93.231%
2020-04-02		14.000014.850013.360013.5000-1.460%9,563+86.074%
2020-04-01		14.490014.880013.390013.7000-14.907%14,360+83.358%
2020-03-31		13.950016.130013.950016.1000+3.871%3,087+56.025%
2020-03-30		17.850018.700014.710015.5000-18.635%6,688+62.065%
2020-03-27		18.450019.600017.670019.0500-7.073%8,939+31.864%
2020-03-26		19.260021.270018.640020.5000+13.889%14,145+22.537%
2020-03-25		13.720019.180012.760018.0000+41.066%8,859+39.556%
2020-03-24		15.990015.990012.000012.7600-20.844%9,207+96.865%
2020-03-23		16.940016.970013.930016.1200-11.526%5,911+55.831%
2020-03-20		18.000019.680017.650018.2200+13.875%4,982+37.870%
2020-03-19		12.630017.390012.000016.0000+25.490%12,579+57.000%
2020-03-18		14.350015.730012.500012.7500+0.236%26,127+97.020%
2020-03-17		20.780020.780012.720012.7200-40.282%12,026+97.484%
2020-03-16		20.010021.970018.610021.3000-11.545%13,760+17.934%
2020-03-13		23.350024.370023.000024.0800+6.267%5,401+4.319%
2020-03-12		24.820024.820020.500022.6600-11.311%33,323+10.856%
2020-03-11		25.500025.630025.010025.5500-0.273%14,226-1.683%
2020-03-10		25.350025.820025.350025.6200+1.465%3,014-1.952%
2020-03-09		25.000025.480024.900025.2500-1.559%18,536-0.515%
2020-03-06		25.770025.890025.650025.65000.000%2,700-2.066%
2020-03-05		25.750025.900025.650025.6500-1.536%4,027-2.066%
2020-03-04		25.990026.050025.550026.0500+1.957%3,364-3.570%
2020-03-03		25.680025.890025.510025.5500-1.389%3,300-1.683%
2020-03-02		25.310025.910025.310025.9100+1.608%5,909-3.049%
2020-02-28		25.150025.500025.120025.5000+0.315%4,410-1.490%
2020-02-27		25.850025.850025.080025.4200-2.456%23,447-1.180%
2020-02-26		26.300026.400026.010026.0600-0.875%5,124-3.607%
2020-02-25		26.500026.500026.160026.2900-1.720%3,363-4.450%
2020-02-24		28.000028.000026.620026.7500+0.905%15,004-6.093%
2020-02-21		26.560026.560026.510026.5100+0.076%1,033-5.243%
2020-02-20		26.410026.490026.410026.4900-0.188%702-5.172%
2020-02-19		26.420026.540026.400026.5400+0.151%1,984-5.350%
2020-02-18		26.500026.640026.500026.5000-0.075%4,809-5.208%
2020-02-14		26.470026.770026.470026.5200+0.607%11,069-5.279%
2020-02-13		26.530026.640026.360026.3600-2.910%2,223-4.704%
2020-02-12		26.700027.150026.700027.15000.000%2,102-7.477%
2020-02-11		27.150027.150027.150027.15000.000%618-7.477%
2020-02-10		26.750027.200026.560027.1500+1.080%5,472-7.477%
2020-02-07		26.780026.860026.680026.8600+0.224%3,207-6.478%
2020-02-06		26.780026.800026.770026.8000+0.149%2,910-6.269%
2020-02-05		26.680026.760026.670026.7600+0.075%611-6.129%
2020-02-04		26.610026.740026.610026.7400+0.413%3,368-6.058%
2020-02-03		26.650026.690026.600026.6300+0.113%1,200-5.670%
2020-01-31		26.610026.650026.600026.6000-0.188%2,102-5.564%
2020-01-30		26.570026.650026.550026.6500+0.377%836-5.741%
2020-01-29		26.550026.550026.550026.5500-0.188%528-5.386%
2020-01-28		26.600026.600026.600026.6000-0.561%1,264-5.564%
2020-01-27		26.750026.750026.750026.7500+0.753%102-6.093%
2020-01-24		26.390026.550026.390026.5500+0.113%2,934-5.386%
2020-01-23		26.640026.640026.520026.5200-0.413%923-5.279%
2020-01-21		26.630026.630026.630026.6300-0.113%204-5.670%
2020-01-15		26.700026.700026.660026.6600-0.187%1,156-5.776%
2020-01-14		26.710026.710026.710026.7100-0.037%133-5.953%
2020-01-13		26.590026.750026.590026.7200+0.451%1,289-5.988%
2020-01-09		26.620026.630026.600026.6000+0.377%1,215-5.564%
2020-01-08		26.550026.550026.500026.5000-0.151%1,190-5.208%
2020-01-07		26.640026.640026.540026.5400-0.599%330-5.350%
2020-01-06		26.700026.700026.700026.7000-0.037%14,495-5.918%
2020-01-03		26.750026.750026.710026.7100+0.792%1,563-5.953%
2020-01-02		26.500026.500026.500026.50000.000%161-5.208%
2019-12-31		26.500026.500026.500026.5000-0.188%731-5.208%
2019-12-30		26.490026.650026.400026.5500+0.038%1,272-5.386%
2019-12-27		26.400026.580026.400026.5400+0.038%2,080-5.350%
2019-12-26		26.880026.880026.400026.5300-0.338%1,675-5.315%
2019-12-24		26.370026.730026.370026.6200-0.038%2,593-5.635%


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