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

ABR/PE
Arbor Realty Trust, Inc. 6.25% Series E Cumulative Redeemable Preferred Stock
stock NYSE Preferred Stock

At Close
Jul 8, 2025 3:58:30 PM EDT
17.82USD+0.112%(+0.02)7,307
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD-100.000%(-17.80)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
2025-07-08		17.820017.820017.820017.8200+0.112%7,3070.000%
2025-07-07		17.790017.800017.631717.8000+0.225%6,842+0.112%
2025-07-03		17.510017.770017.510017.7600+1.312%10,729+0.338%
2025-07-02		17.340017.530017.340017.5300+1.096%5,312+1.654%
2025-07-01		17.210017.340017.120017.3400+1.285%7,157+2.768%
2025-06-30		17.470017.550017.000017.1200-1.151%41,184+4.089%
2025-06-27		17.320017.410017.273517.3193+0.402%2,326+2.891%
2025-06-26		17.180017.300017.160017.2500-0.231%1,681+3.304%
2025-06-25		17.169817.382917.169817.2900+0.044%1,487+3.065%
2025-06-24		17.468517.468517.260017.2824+0.456%1,920+3.111%
2025-06-23		17.560017.620017.203917.2039+0.725%5,978+3.581%
2025-06-20		17.200017.362117.065017.0800-0.495%7,014+4.333%
2025-06-18		17.250017.410017.121817.1650-0.780%7,566+3.816%
2025-06-17		17.273017.769917.220017.3000+0.406%12,681+3.006%
2025-06-16		17.720017.720017.230017.2300-1.571%1,959+3.424%
2025-06-13		17.450017.640017.282917.5050+0.430%3,000+1.799%
2025-06-12		17.220117.750017.220017.4300+0.276%10,991+2.238%
2025-06-11		16.980817.390016.980017.3821+2.853%17,317+2.519%
2025-06-10		16.885016.970016.816716.9000-0.530%4,031+5.444%
2025-06-09		16.890016.990016.844516.9900+0.831%4,227+4.885%
2025-06-06		16.870016.930016.700016.8500-0.384%5,605+5.757%
2025-06-05		16.931616.950016.900016.9150-0.291%7,497+5.350%
2025-06-04		16.988416.988416.941016.9643+0.084%1,544+5.044%
2025-06-03		17.000017.000016.906516.9500+0.001%4,456+5.133%
2025-06-02		17.000017.000016.900016.9499-0.236%3,459+5.133%
2025-05-30		16.954516.990016.954516.9900+0.540%2,011+4.885%
2025-05-29		17.000017.000016.875016.8987-0.303%3,526+5.452%
2025-05-28		17.100017.232616.824116.9500-0.294%4,738+5.133%
2025-05-27		17.315017.315017.000017.0000-0.147%8,550+4.824%
2025-05-23		16.780017.110016.680017.0250+1.946%18,688+4.670%
2025-05-22		16.380016.750016.330016.7000+2.265%26,740+6.707%
2025-05-21		16.500016.557016.300016.3301-1.150%9,444+9.124%
2025-05-20		16.526016.800016.510016.5200+0.548%13,882+7.869%
2025-05-19		16.750016.860016.420016.4300-2.130%48,629+8.460%
2025-05-16		16.830016.890016.787516.7875+0.344%4,094+6.150%
2025-05-15		17.120017.414616.690016.7300-2.049%27,766+6.515%
2025-05-14		17.063817.319917.060017.0800+0.176%2,077+4.333%
2025-05-13		17.310017.310017.047517.0500+0.235%4,797+4.516%
2025-05-12		17.410017.410017.010017.0100-1.276%17,985+4.762%
2025-05-09		17.050017.339917.050017.2299+1.233%8,589+3.425%
2025-05-08		17.182417.350017.020017.0200-0.436%8,350+4.700%
2025-05-07		17.219017.250017.000917.0945+0.497%2,655+4.244%
2025-05-06		17.162317.162317.000017.0100+0.059%10,715+4.762%
2025-05-05		17.039217.220016.980017.0000-0.932%17,462+4.824%
2025-05-02		17.050017.447517.050017.1600-1.662%13,291+3.846%
2025-05-01		17.500017.500017.450017.45000.000%1,996+2.120%
2025-04-30		17.340017.500017.340017.4500+0.500%5,552+2.120%
2025-04-29		17.070017.440017.020017.3631+2.196%22,381+2.631%
2025-04-28		16.938317.100016.900016.9900+0.891%9,280+4.885%
2025-04-25		16.881516.950016.740016.8400-0.059%5,353+5.819%
2025-04-24		16.660016.910016.660016.8500+1.445%10,101+5.757%
2025-04-23		16.660016.800016.600016.6100+0.484%10,305+7.285%
2025-04-22		16.797016.797016.500016.5300-1.372%24,931+7.804%
2025-04-21		16.690016.799916.600016.7600+0.419%8,869+6.325%
2025-04-17		16.580016.800016.580016.6900+0.240%10,001+6.771%
2025-04-16		16.700017.010016.650016.6500-0.834%12,998+7.027%
2025-04-15		16.570016.915316.570016.7900-0.546%9,606+6.135%
2025-04-14		16.830017.000016.672216.8822+0.310%12,710+5.555%
2025-04-11		16.660017.260016.660016.8300+1.142%3,883+5.882%
2025-04-10		16.890017.238416.500016.6399-1.539%10,683+7.092%
2025-04-09		16.610017.179916.450016.9000+1.715%9,853+5.444%
2025-04-08		16.590017.512316.430016.6150+0.211%18,129+7.252%
2025-04-07		16.600016.890016.420016.5800-0.717%19,225+7.479%
2025-04-04		17.120017.120016.500016.6998-2.625%55,523+6.708%
2025-04-03		16.950017.270016.950017.1500+0.260%13,157+3.907%
2025-04-02		16.810017.329916.810017.1056+2.123%14,373+4.176%
2025-04-01		16.900017.150016.750016.7500+0.480%27,563+6.388%
2025-03-31		17.430017.699916.670016.6700-4.797%79,329+6.899%
2025-03-28		17.595017.595017.510017.5100-1.297%623+1.770%
2025-03-27		17.640017.740017.640017.7400+0.510%1,116+0.451%
2025-03-26		17.650017.650017.520017.6500-0.113%2,796+0.963%
2025-03-25		17.700017.810017.620017.6700-0.842%6,669+0.849%
2025-03-24		17.680017.840017.592717.8200-0.044%10,6540.000%
2025-03-21		17.730017.827817.730017.8278+0.893%315-0.044%
2025-03-20		17.870018.146417.610017.6700+0.392%8,683+0.849%
2025-03-19		17.500018.239517.500017.6010+0.291%2,935+1.244%
2025-03-18		17.550017.550017.550017.5500-0.057%186+1.538%
2025-03-17		17.623817.660017.500017.5600+0.343%7,492+1.481%
2025-03-14		17.650017.830017.471617.5000-0.850%13,892+1.829%
2025-03-13		18.035018.035017.580017.6500-0.731%10,740+0.963%
2025-03-12		17.619517.780017.600017.7800+0.680%17,513+0.225%
2025-03-11		17.450117.750017.450017.6600+0.170%11,441+0.906%
2025-03-10		17.595017.630017.410017.6300+1.264%9,292+1.078%
2025-03-07		17.370017.680017.370017.4100-0.229%8,640+2.355%
2025-03-06		17.400017.670017.400017.45000.000%1,553+2.120%
2025-03-05		17.350017.610017.300217.4500+0.287%13,669+2.120%
2025-03-04		17.500017.500017.250017.4000-0.515%8,218+2.414%
2025-03-03		17.750017.750017.390017.4900-0.963%7,256+1.887%
2025-02-28		17.370017.680017.320017.6600+1.436%5,539+0.906%
2025-02-27		17.450017.450017.250017.4100-0.044%4,407+2.355%
2025-02-26		17.310017.570017.280017.4176+0.738%8,956+2.310%
2025-02-25		17.350017.417717.231017.2900+0.058%13,548+3.065%
2025-02-24		17.250017.660017.070017.2800-0.173%22,695+3.125%
2025-02-21		17.650017.710016.950017.3100-1.648%68,424+2.946%
2025-02-20		17.659917.660017.520017.6000-0.114%9,898+1.250%
2025-02-19		17.640017.690017.550017.6200+0.571%8,181+1.135%
2025-02-18		17.600017.990017.472017.5200-0.905%10,983+1.712%
2025-02-14		17.800017.866717.680017.6800-0.730%1,482+0.792%
2025-02-13		17.725017.950017.650117.8100+0.338%5,245+0.056%
2025-02-12		17.800017.800017.646617.7500+0.225%5,374+0.394%
2025-02-11		17.940017.940017.710117.7101-1.501%1,005+0.621%
2025-02-10		17.872017.980017.800017.9800+0.898%1,890-0.890%
2025-02-07		17.900018.057517.820017.8200-0.503%4,4050.000%
2025-02-06		17.940018.025017.910017.9100-0.666%3,652-0.503%
2025-02-05		17.970018.088817.870018.0300+0.055%4,570-1.165%
2025-02-04		18.020018.120017.910018.02000.000%5,624-1.110%
2025-02-03		18.020018.020017.837218.02000.000%3,410-1.110%
2025-01-31		18.200018.400017.910018.0200-0.332%15,026-1.110%
2025-01-30		18.190018.190018.080018.0800+0.333%3,428-1.438%
2025-01-29		18.160018.160018.020018.0200-0.221%2,175-1.110%
2025-01-28		18.260018.260018.025718.0600-0.769%3,801-1.329%
2025-01-27		18.180018.200018.130018.2000+0.192%3,418-2.088%
2025-01-24		18.120018.165118.060018.1651+0.638%2,949-1.900%
2025-01-23		18.100018.181518.010018.0500-0.629%4,533-1.274%
2025-01-22		18.150018.200018.150018.1643+0.300%4,912-1.895%
2025-01-21		18.210018.210018.000018.1100+0.221%4,012-1.601%
2025-01-17		18.110918.160017.990118.0700-0.605%9,779-1.384%
2025-01-16		18.350018.370018.150018.1800-0.618%4,935-1.980%
2025-01-15		18.270018.450018.100018.2930-1.385%5,789-2.586%
2025-01-14		18.270018.600018.270018.5500+1.533%20,948-3.935%
2025-01-13		18.350018.350018.130018.2700-0.164%8,191-2.463%
2025-01-10		18.647018.653318.300018.3000-3.021%5,603-2.623%
2025-01-08		18.380018.870018.380018.8700+1.670%5,614-5.564%
2025-01-07		18.660018.720018.330018.5600-0.483%3,432-3.987%
2025-01-06		18.880018.880018.326718.6500-1.113%7,356-4.450%
2025-01-03		18.460018.860018.460018.8600+1.507%2,925-5.514%
2025-01-02		18.680018.880018.250018.5800-0.375%8,889-4.090%
2024-12-31		18.573718.690018.110018.6500-0.107%8,136-4.450%
2024-12-30		18.250018.679918.250018.6700+0.430%7,686-4.553%
2024-12-27		18.600018.678318.250018.5900-0.588%7,855-4.142%
2024-12-26		18.553718.700018.434318.70000.000%4,042-4.706%
2024-12-24		18.475018.700018.250018.70000.000%2,463-4.706%
2024-12-23		18.500018.740018.239618.7000+0.376%38,658-4.706%
2024-12-20		18.410018.630018.290618.6300+1.360%4,316-4.348%
2024-12-19		18.704718.708418.130018.3800-0.970%11,263-3.047%
2024-12-18		18.600018.650018.500018.5600-0.483%7,798-3.987%
2024-12-17		18.600018.650018.562818.6500+0.269%3,581-4.450%
2024-12-16		18.740018.740018.520018.6000-0.958%191,893-4.194%
2024-12-13		18.640018.780018.520118.7800+0.160%2,635-5.112%
2024-12-12		18.702018.750018.350018.7500+0.806%29,579-4.960%
2024-12-11		18.500118.750018.440018.6000+0.541%7,659-4.194%
2024-12-10		18.550018.800018.500018.5000-0.538%29,548-3.676%
2024-12-09		18.600018.750018.550018.6000+0.270%52,538-4.194%
2024-12-06		18.600018.740018.550018.5500+0.108%33,969-3.935%
2024-12-05		18.690018.800018.530018.5300-0.643%15,815-3.832%
2024-12-04		18.860018.860018.540018.6500-1.115%6,080-4.450%
2024-12-03		18.800018.860318.800018.8603+0.857%822-5.516%
2024-12-02		18.610018.700018.540018.7000-0.532%14,814-4.706%
2024-11-29		18.800018.950018.740018.8000+0.053%6,944-5.213%
2024-11-27		19.180019.230018.660018.7900-2.288%6,707-5.162%
2024-11-26		19.000019.290018.750019.2300-0.104%9,197-7.332%
2024-11-25		19.070019.250019.020019.2500+5.191%2,492-7.429%
2024-11-22		18.320019.156218.300018.3000-0.055%5,207-2.623%
2024-11-21		18.395018.430018.150018.3100-1.027%3,411-2.676%
2024-11-20		18.570018.580018.500018.5000-1.805%6,520-3.676%
2024-11-19		18.880018.900018.500018.8400-1.102%8,454-5.414%
2024-11-18		19.150019.265018.600019.0500-0.522%3,551-6.457%
2024-11-15		19.170019.400019.150019.1500-1.744%5,747-6.945%
2024-11-14		19.520019.550019.460019.4900-0.256%2,973-8.568%
2024-11-13		19.440019.550019.300019.5400-0.051%3,273-8.802%
2024-11-12		19.557619.557619.150019.5500-0.204%1,958-8.849%
2024-11-11		19.650019.700019.530019.5900+0.358%1,227-9.035%
2024-11-08		19.505019.550019.505019.5201+0.103%20,302-8.709%
2024-11-07		19.550019.600019.500019.5000-0.051%22,946-8.615%
2024-11-06		19.690019.690019.000119.5100-0.205%2,625-8.662%
2024-11-05		19.500019.550019.500019.5500+0.256%17,178-8.849%
2024-11-04		19.790019.790019.004919.5000+0.002%4,271-8.615%
2024-11-01		19.520019.550019.499619.4996-0.258%2,561-8.614%
2024-10-31		19.600019.600019.410019.5500-0.458%9,554-8.849%
2024-10-30		20.000020.000019.640019.6400-1.800%1,671-9.267%
2024-10-29		19.920020.000019.800020.0000+0.150%5,028-10.900%
2024-10-28		19.960020.095319.960019.9700-0.050%4,291-10.766%
2024-10-25		20.100020.100019.810019.9800-0.240%5,245-10.811%
2024-10-24		20.100020.100020.028020.0280-0.851%1,502-11.025%
2024-10-23		20.030020.200020.030020.2000+0.930%960-11.782%
2024-10-22		19.750020.025019.650020.0138+0.319%2,302-10.961%
2024-10-21		19.960019.960019.920019.9501-1.384%1,390-10.677%
2024-10-18		20.230020.230019.935020.23000.000%4,008-11.913%
2024-10-17		19.880020.230019.780020.2300+2.327%4,638-11.913%
2024-10-16		19.940020.080019.600019.7700-0.703%4,364-9.863%
2024-10-15		20.120020.120019.400019.9100-2.545%3,250-10.497%
2024-10-14		20.425020.600020.120020.4300-0.729%4,616-12.775%
2024-10-11		20.070020.580020.070020.5800+2.490%5,540-13.411%
2024-10-10		20.040020.080020.000020.0800+0.350%3,074-11.255%
2024-10-09		19.755520.370019.755520.0100-0.200%1,521-10.945%
2024-10-08		19.730020.250019.730020.0500-0.743%4,816-11.122%
2024-10-07		19.800020.200019.700020.2000+0.798%4,612-11.782%
2024-10-04		20.040020.040020.040020.0400-0.050%454-11.078%
2024-10-03		20.060020.400019.800020.0500+0.350%12,222-11.122%
2024-10-02		19.800020.505019.760019.9800+1.165%4,443-10.811%
2024-10-01		19.500019.780019.500019.75000.000%2,288-9.772%
2024-09-30		19.700019.750019.600019.7500+1.282%1,230-9.772%
2024-09-27		19.610019.799919.500019.5000-0.358%2,727-8.615%
2024-09-26		19.450019.620019.240019.5700+0.617%3,418-8.942%
2024-09-25		19.310019.620019.120019.4500+0.258%5,720-8.380%
2024-09-24		19.250019.549419.250019.4000+0.779%6,170-8.144%
2024-09-23		19.550019.550019.250019.2500-1.911%2,455-7.429%
2024-09-20		19.241019.750019.241019.6250+0.899%6,425-9.197%
2024-09-19		19.332519.800019.332519.4501+1.303%6,886-8.381%
2024-09-18		19.249819.790019.200019.2000+0.130%9,992-7.188%
2024-09-17		19.270019.270019.175019.1750-0.130%804-7.066%
2024-09-16		19.010019.200019.010019.2000+1.293%6,495-7.188%
2024-09-13		18.752819.140018.600018.9550+2.183%7,558-5.988%
2024-09-12		18.280018.849918.280018.5500+1.477%10,978-3.935%
2024-09-11		18.070018.280018.070018.2800+0.574%2,906-2.516%
2024-09-10		18.100018.260018.035018.1757+0.418%3,464-1.957%
2024-09-09		17.910018.240017.910018.1000+2.087%10,991-1.547%
2024-09-06		18.050018.210017.730017.7300-0.113%7,381+0.508%
2024-09-05		18.100018.250017.730017.7500-2.739%25,285+0.394%
2024-09-04		17.960018.300017.920018.2499+3.399%34,008-2.356%
2024-09-03		17.630017.660017.520017.6500-1.342%8,124+0.963%
2024-08-30		17.550017.925017.550017.8900+2.112%3,744-0.391%
2024-08-29		17.501317.850017.450017.5200-0.511%11,758+1.712%
2024-08-28		17.710017.780017.500017.6100-0.227%11,658+1.193%
2024-08-27		17.550018.060017.550017.6500+1.146%10,350+0.963%
2024-08-26		17.512017.530017.410017.45000.000%11,977+2.120%
2024-08-23		17.460017.570017.450017.4500-0.286%5,594+2.120%
2024-08-22		17.400017.500017.400017.5000+0.575%4,328+1.829%
2024-08-21		17.445217.450017.400017.4000+0.288%5,619+2.414%
2024-08-20		17.370017.500017.300017.35000.000%4,746+2.709%
2024-08-19		17.500017.535117.350017.3500-1.700%3,328+2.709%
2024-08-16		17.580017.699917.210017.6500+0.417%18,678+0.963%
2024-08-15		17.470617.576717.470617.5767+0.152%9,622+1.384%
2024-08-14		17.700017.700017.550017.5500-0.847%2,956+1.538%
2024-08-13		17.670017.700017.550017.7000+0.511%4,595+0.678%
2024-08-12		17.772217.820017.600117.6100-1.894%5,061+1.193%
2024-08-09		17.440017.950017.440017.9500+0.167%9,947-0.724%
2024-08-08		17.660017.950017.640017.9200+1.818%6,205-0.558%
2024-08-07		17.899917.900017.600017.6000+0.342%3,738+1.250%
2024-08-06		17.600017.700017.540017.5400+0.747%5,453+1.596%
2024-08-05		17.170017.440017.095017.4100-1.360%4,162+2.355%
2024-08-02		18.030018.500017.600017.6500-2.862%11,750+0.963%
2024-08-01		18.200018.410018.030018.1700-0.602%24,303-1.926%
2024-07-31		17.340018.580017.250018.2800+5.178%85,303-2.516%
2024-07-30		17.480017.830017.180017.3800-0.115%13,005+2.532%
2024-07-29		17.450017.479917.280017.4000-0.287%7,695+2.414%
2024-07-26		17.330017.450017.330017.45000.000%3,135+2.120%
2024-07-25		17.490017.490017.290017.4500+0.345%10,937+2.120%
2024-07-24		17.400017.420017.290017.3900-0.287%5,837+2.473%
2024-07-23		17.410017.490017.270117.4400+0.115%12,568+2.179%
2024-07-22		17.510017.510017.360017.4200-0.457%14,963+2.296%
2024-07-19		17.220117.500017.220117.5000+0.575%1,551+1.829%
2024-07-18		17.500017.600017.110017.4000-0.287%19,607+2.414%
2024-07-17		17.500017.651317.400017.4500-0.286%15,804+2.120%
2024-07-16		17.210017.600017.200017.5000+2.579%75,127+1.829%
2024-07-15		16.910017.250016.650117.0600-0.583%73,820+4.455%
2024-07-12		19.080019.130016.540017.1600-10.016%145,068+3.846%
2024-07-11		19.010019.170018.800019.0700+0.105%9,759-6.555%
2024-07-10		18.750019.050018.750019.0500+1.492%3,668-6.457%
2024-07-09		18.790018.790018.770018.7700-0.106%1,313-5.061%
2024-07-08		18.718418.890018.500118.7900+0.267%16,074-5.162%
2024-07-05		18.500019.100318.500018.7400+1.407%13,323-4.909%
2024-07-03		18.380018.489918.380018.4800+0.889%3,385-3.571%
2024-07-02		18.350018.360018.050118.3172+1.116%5,623-2.714%
2024-07-01		18.180018.180018.030018.1150+0.416%23,707-1.628%
2024-06-28		18.150018.150018.000018.0400-0.331%8,730-1.220%
2024-06-27		18.230018.230018.100018.1000+0.277%1,496-1.547%
2024-06-26		18.000018.060018.000018.0500-0.087%15,513-1.274%
2024-06-25		18.090018.100018.030018.0658-0.023%6,708-1.361%
2024-06-24		18.090018.270018.020118.0700+0.055%20,575-1.384%
2024-06-21		18.100018.125318.020018.0600-1.041%17,551-1.329%
2024-06-20		18.200018.250018.130018.2500+0.275%22,999-2.356%
2024-06-18		18.200018.210018.110118.2000+0.442%5,369-2.088%
2024-06-17		18.170018.170018.057218.1200-0.220%9,542-1.656%
2024-06-14		18.390018.420018.160018.1600-0.711%3,602-1.872%
2024-06-13		18.410018.410018.170018.2900+0.771%5,637-2.570%
2024-06-12		18.300018.390018.090018.1500+0.940%7,190-1.818%
2024-06-11		18.119918.119917.930017.9810-1.040%3,876-0.895%
2024-06-10		17.930018.180017.930018.1700+1.057%5,067-1.926%
2024-06-07		17.980018.205017.940017.9800-1.209%18,568-0.890%
2024-06-06		18.250018.250018.090018.2000-0.660%4,051-2.088%
2024-06-05		18.200018.355018.200018.3210+0.499%4,107-2.735%
2024-06-04		18.150018.419918.117718.2300+1.560%7,167-2.249%
2024-06-03		17.850018.040017.850017.9500+0.673%11,080-0.724%
2024-05-31		18.200018.200017.830017.8300-0.169%1,416-0.056%
2024-05-30		17.900017.910017.750117.8601+0.057%6,407-0.225%
2024-05-29		18.140018.140017.850017.8500-1.574%5,586-0.168%
2024-05-28		17.950018.250017.950018.1355+0.474%6,267-1.740%
2024-05-24		17.700018.230017.700018.0500+3.261%6,432-1.274%
2024-05-23		18.140018.140017.460017.4799-2.073%22,877+1.946%
2024-05-22		18.000018.080017.850017.8500-1.327%7,338-0.168%
2024-05-21		18.135018.250018.090018.0900-0.550%9,784-1.493%
2024-05-20		18.189018.529918.090218.1900-1.302%12,392-2.034%
2024-05-17		18.380018.465018.210818.4300+0.436%6,207-3.310%
2024-05-16		18.167618.439918.110718.3500+0.273%6,262-2.888%
2024-05-15		18.330018.330018.000118.3000+1.667%4,257-2.623%
2024-05-14		18.250018.320018.000018.0000+0.559%12,943-1.000%
2024-05-13		18.060018.100017.854517.9000-0.941%8,935-0.447%
2024-05-10		17.750018.070017.640018.0700+1.975%5,676-1.384%
2024-05-09		18.112618.215017.630017.7200-3.328%17,259+0.564%
2024-05-08		18.040018.330017.970018.3300+0.770%8,064-2.782%
2024-05-07		18.230018.390018.020018.1900-0.165%15,163-2.034%
2024-05-06		18.060018.250018.060018.2200+1.110%14,219-2.195%
2024-05-03		18.110018.310017.900018.0200+0.446%14,875-1.110%
2024-05-02		17.803318.208817.803317.9400+0.342%10,095-0.669%
2024-05-01		17.750017.930017.750017.8788+1.354%5,973-0.329%
2024-04-30		17.890018.138617.640017.6400-1.176%9,223+1.020%
2024-04-29		17.750018.014117.703017.8500-0.016%7,408-0.168%
2024-04-26		17.760017.852817.710017.8528+0.579%2,821-0.184%
2024-04-24		17.870017.870017.600017.7500-0.838%6,499+0.394%
2024-04-23		17.788018.080017.750017.9000+1.416%7,574-0.447%
2024-04-22		17.750017.750017.500017.6500-0.563%4,071+0.963%
2024-04-19		17.890017.900017.460017.7500-0.783%7,364+0.394%
2024-04-18		17.830017.910017.830017.8900+0.277%2,304-0.391%
2024-04-17		18.450018.450017.750017.8406-1.270%5,384-0.115%
2024-04-16		17.800118.690017.640018.0700-1.418%7,377-1.384%
2024-04-15		18.200018.330017.960018.3300-0.812%7,766-2.782%
2024-04-12		18.590018.830018.420018.4800-2.170%5,595-3.571%
2024-04-11		19.310019.430018.820018.8900-3.029%28,820-5.664%
2024-04-10		19.700019.920019.420019.4800-1.367%18,665-8.522%
2024-04-09		19.865019.880019.750019.7500+0.775%5,850-9.772%
2024-04-08		19.545219.598219.000019.5982-0.162%6,035-9.073%
2024-04-05		19.749919.749919.600019.6300-0.456%972-9.221%
2024-04-04		19.500019.720019.500019.7200+1.180%1,284-9.635%
2024-04-03		19.250019.490019.125019.4900+0.199%7,988-8.568%
2024-04-02		19.515019.979919.050019.4512-0.148%1,445-8.386%
2024-04-01		19.920019.920019.223619.4800-0.103%10,350-8.522%
2024-03-28		20.160020.940019.230019.50000.000%9,649-8.615%
2024-03-27		19.050020.360019.000019.5000+2.071%14,516-8.615%
2024-03-26		19.120019.120019.010019.1043-0.082%3,271-6.723%
2024-03-25		19.240019.420019.000019.1200-1.747%4,271-6.799%
2024-03-22		19.480020.200019.460019.4600+0.258%12,365-8.428%
2024-03-21		19.250019.492819.250019.4100-0.410%7,208-8.192%
2024-03-20		18.830019.490018.830019.4900+3.615%3,469-8.568%
2024-03-19		18.800018.980018.700018.8100+0.320%10,896-5.263%
2024-03-18		18.425118.750018.425118.7500+1.971%3,212-4.960%
2024-03-15		18.577318.600018.387518.3875-0.823%6,924-3.086%
2024-03-14		18.590018.600018.110018.5400-0.269%3,280-3.883%
2024-03-13		18.560018.635318.406418.5900+0.054%2,021-4.142%
2024-03-12		18.576518.580018.570018.5800-0.748%1,623-4.090%
2024-03-11		18.789018.790018.675018.7200+0.107%4,290-4.808%
2024-03-08		18.590018.700018.565018.7000+1.630%2,297-4.706%
2024-03-07		18.348518.750018.348518.4000+1.489%7,235-3.152%
2024-03-06		18.550018.550018.130018.1300-1.467%4,337-1.710%
2024-03-05		18.300018.400018.300018.4000-1.075%3,634-3.152%
2024-03-04		18.200018.600018.150018.6000+2.762%7,944-4.194%
2024-03-01		18.420018.500018.100018.1000-1.630%6,978-1.547%
2024-02-29		18.500018.529818.400018.4000+0.327%5,073-3.152%
2024-02-28		18.250018.513318.250018.3401+0.439%10,738-2.836%
2024-02-27		18.250018.400018.250018.2600+0.336%5,488-2.410%
2024-02-26		18.340018.340018.198818.1988-0.716%811-2.081%
2024-02-23		18.110018.330018.110018.3300+2.060%1,676-2.782%
2024-02-22		18.050018.070017.880017.9600-0.333%9,254-0.780%
2024-02-21		18.200018.200018.020018.0200-0.989%4,519-1.110%
2024-02-20		18.180018.200017.750118.2000-0.274%7,879-2.088%
2024-02-16		17.626918.295017.626918.2500+1.164%26,326-2.356%
2024-02-15		18.010018.040017.851618.0400-0.387%6,305-1.220%
2024-02-14		18.000018.110017.750018.1100-0.220%8,288-1.601%
2024-02-13		17.600018.150017.600018.1500+3.125%35,593-1.818%
2024-02-12		17.500018.337917.500017.6000+0.625%18,204+1.250%
2024-02-09		17.560017.560017.450017.4906-0.452%3,012+1.883%
2024-02-08		17.350017.990017.210017.5700+1.408%8,049+1.423%
2024-02-07		17.300017.470017.000017.3260+1.918%3,645+2.851%
2024-02-06		16.950017.100016.920017.0000+0.162%9,932+4.824%
2024-02-05		17.300017.330016.840016.9725-1.893%24,050+4.993%
2024-02-02		17.790017.979917.270017.3000-1.705%24,398+3.006%
2024-02-01		17.925018.000017.600017.6001-1.067%3,408+1.249%
2024-01-31		18.122218.122217.790017.7900-1.929%3,093+0.169%
2024-01-30		18.000018.300017.930018.1400+1.625%3,997-1.764%
2024-01-29		17.800018.160017.799917.8500+0.281%7,147-0.168%
2024-01-26		17.660017.800017.650017.8000+1.425%3,578+0.112%
2024-01-25		17.620017.730017.550017.5500-0.057%8,013+1.538%
2024-01-24		17.660017.700017.550017.5600-0.791%5,692+1.481%
2024-01-23		17.350017.890017.350017.7000+1.669%9,310+0.678%
2024-01-22		17.680017.686217.400017.4095-0.460%6,944+2.358%
2024-01-19		17.700017.700017.430017.4900+0.171%4,536+1.887%
2024-01-18		17.630017.690017.410017.4602-0.467%4,515+2.061%
2024-01-17		17.550017.740017.500017.5421+0.183%4,681+1.584%
2024-01-16		17.730017.740017.460017.5100-1.185%5,458+1.770%
2024-01-12		17.800017.830017.660017.7200+0.311%7,408+0.564%


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 - 2025 ChartExchange LLC