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

ADX
Adams Diversified Equity Fund, Inc
stock NYSE Closed Ended Fund

At Close
Sep 25, 2026 3:55:26 PM EDT
25.97USD+0.659%(+0.17)184,199
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 25, 2026 8:39:30 AM EDT
26.02USD+0.837%(+0.22)400
After-hours
Sep 25, 2026 4:10:30 PM EDT
25.98USD+0.039%(+0.01)1
OverviewPrice & VolumeSplitsDividendsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Price & VolumeSplitsDividends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-09-25		25.930026.01990025.750025.9800+0.698%184,1990.000%
2026-09-24		25.860025.88940025.695025.8000-0.463%231,282+0.698%
2026-09-23		26.200026.21990025.895525.9200-0.917%216,166+0.231%
2026-09-22		26.180026.24350026.108426.1600-0.076%200,947-0.688%
2026-09-21		25.870026.24460025.810026.1800+1.868%292,595-0.764%
2026-09-18		25.630025.75360025.600025.7000-0.078%169,938+1.089%
2026-09-17		25.590025.78890025.590025.7200+1.500%248,783+1.011%
2026-09-16		25.610025.68000025.205025.3400-0.549%266,515+2.526%
2026-09-15		25.630025.69980025.450025.4800-0.663%250,551+1.962%
2026-09-14		25.650025.74990025.530025.6500-0.581%300,091+1.287%
2026-09-11		25.720025.91040025.720025.8000+1.137%207,735+0.698%
2026-09-10		25.790026.06240025.510025.5100-1.544%340,443+1.842%
2026-09-09		26.050026.07590025.900025.9100-0.652%251,456+0.270%
2026-09-08		26.070026.17900026.024026.0800-0.191%298,992-0.383%
2026-09-04		26.280026.28000026.060026.1300-0.609%238,639-0.574%
2026-09-03		26.030026.30000025.930026.2900+1.467%298,118-1.179%
2026-09-02		25.920025.97610025.870025.9100+0.193%256,142+0.270%
2026-09-01		25.840025.96000025.750125.8600-0.116%272,063+0.464%
2026-08-31		25.920025.98000025.750025.8900-0.270%273,914+0.348%
2026-08-28		26.100026.17720025.860125.9600-0.307%234,747+0.077%
2026-08-27		25.820026.04000025.770026.0400+1.048%306,365-0.230%
2026-08-26		25.880025.90000025.730025.7700-0.502%271,050+0.815%
2026-08-25		25.890025.93420025.850025.9000+0.504%159,850+0.309%
2026-08-24		25.970025.98000025.720025.7700-0.348%261,297+0.815%
2026-08-21		25.790026.05000025.770025.8600+0.155%232,447+0.464%
2026-08-20		25.770025.95000025.740025.8200-0.539%216,907+0.620%
2026-08-19		26.060026.11260025.930025.9600-0.345%220,515+0.077%
2026-08-18		26.070026.14000026.010026.0500-0.686%195,201-0.269%
2026-08-17		26.280026.44560026.170026.2300-0.228%304,799-0.953%
2026-08-14		26.460026.52500026.270026.2900-0.492%191,818-1.179%
2026-08-13		26.420026.56000026.410026.4200-0.189%300,305-1.665%
2026-08-12		26.380026.47000026.300026.4700+0.800%271,936-1.851%
2026-08-11		26.300026.31000026.200026.2600+0.153%284,942-1.066%
2026-08-10		26.160026.29000026.038726.2200+0.383%280,796-0.915%
2026-08-07		25.950026.14000025.915026.1200+0.888%265,489-0.536%
2026-08-06		25.920026.07590025.850025.8900+0.077%207,727+0.348%
2026-08-05		26.170026.25050025.835025.8700-0.691%324,817+0.425%
2026-08-04		26.170026.18910025.970026.0500+0.347%574,872-0.269%
2026-08-03		25.720026.06000025.670025.9600+1.724%352,470+0.077%
2026-07-31		25.300025.62000025.050025.5200+1.270%221,033+1.803%
2026-07-30		24.780025.23500024.760025.2000+2.564%292,866+3.095%
2026-07-29		25.050025.18000024.530024.5700-2.345%460,686+5.739%
2026-07-28		25.340025.38000025.110025.1600-0.789%336,493+3.259%
2026-07-27		25.650025.72500025.270025.3600-2.009%353,174+2.445%
2026-07-24		26.000026.09850025.800025.8800-0.385%352,152+0.386%
2026-07-23		26.150026.24000025.910025.9800-1.479%479,1930.000%
2026-07-22		26.320026.49000026.320026.3700+0.190%342,073-1.479%
2026-07-21		26.220026.40000026.175026.3200+0.998%364,727-1.292%
2026-07-20		26.050026.27000026.050026.0600+0.347%245,238-0.307%
2026-07-17		25.840026.07000025.802025.9700-0.878%295,524+0.039%
2026-07-16		26.180026.29000026.030026.2000+0.076%266,211-0.840%
2026-07-15		26.280026.31000026.150026.1800+0.268%249,199-0.764%
2026-07-14		26.060026.15000025.960026.1100+0.578%229,167-0.498%
2026-07-13		26.060026.13990025.880025.9600-0.574%261,200+0.077%
2026-07-10		25.920026.17000025.602626.1100+0.733%245,856-0.498%
2026-07-09		25.730026.00000025.610025.9200+1.448%360,625+0.231%
2026-07-08		25.640025.72780025.460125.5500-1.007%237,189+1.683%
2026-07-07		25.600025.83610025.600025.8100+0.428%294,669+0.659%
2026-07-06		25.740025.84000025.678625.7000+0.430%265,090+1.089%
2026-07-02		25.680025.77000025.500025.5900-0.117%225,810+1.524%
2026-07-01		25.460025.70000025.280825.6200+0.274%193,222+1.405%
2026-06-30		25.310025.65000025.300025.5500+0.670%260,658+1.683%
2026-06-29		25.260025.38000025.010025.3800+1.277%285,957+2.364%
2026-06-26		24.610025.12000024.580025.0600+1.212%411,231+3.671%
2026-06-25		25.040025.25000024.660024.7600-0.242%183,604+4.927%
2026-06-24		24.940024.99000024.680024.8200-0.281%233,139+4.674%
2026-06-23		24.610025.00000024.600024.8900-0.440%236,346+4.379%
2026-06-22		25.210025.30000025.000025.0000-1.147%433,869+3.920%
2026-06-18		25.410025.44990025.210025.2900+1.160%263,338+2.728%
2026-06-17		25.310025.47000024.800025.0000-1.342%257,512+3.920%
2026-06-16		25.410025.49990025.254025.3400-0.236%187,030+2.526%
2026-06-15		25.150025.49500025.125025.4000+2.296%215,006+2.283%
2026-06-12		24.900025.09990024.770024.8300+0.323%198,684+4.631%
2026-06-11		24.410024.75000024.350024.7500+1.894%173,934+4.970%
2026-06-10		24.530024.78000024.290024.2900-1.660%358,519+6.958%
2026-06-09		25.000025.19930024.260124.7000-0.644%263,636+5.182%
2026-06-08		25.040025.21480024.822824.8600-0.361%371,659+4.505%
2026-06-05		25.240025.50000024.760024.9500-1.578%369,020+4.128%
2026-06-04		25.360025.45000025.270025.3500-0.315%254,344+2.485%
2026-06-03		25.560025.57000025.330125.4300-0.742%260,300+2.163%
2026-06-02		25.590025.70000025.560025.6200+0.235%403,760+1.405%
2026-06-01		25.490025.60000025.422525.5600+0.235%328,583+1.643%
2026-05-29		25.480025.64990025.430125.5000+0.433%366,861+1.882%
2026-05-28		25.220025.39000025.180225.3900+1.035%197,446+2.324%
2026-05-27		25.140025.32000025.109425.1300-0.238%200,484+3.382%
2026-05-26		25.200025.35000025.090125.1900+0.679%235,805+3.136%
2026-05-22		24.950025.12820024.900025.0200+0.644%143,302+3.837%
2026-05-21		24.740024.93590024.700024.8600+0.161%172,267+4.505%
2026-05-20		24.690024.93990024.610024.8200+1.182%259,897+4.674%
2026-05-19		24.720024.92250024.510124.5300-0.929%195,900+5.911%
2026-05-18		25.080025.17450024.650024.7600-1.237%227,254+4.927%
2026-05-15		25.030025.22000024.950025.0700-0.831%226,562+3.630%
2026-05-14		25.000025.30400024.925025.2800+1.323%327,316+2.769%
2026-05-13		24.740024.99000024.700024.9500+0.849%242,314+4.128%
2026-05-12		24.590024.74000024.555024.7400+0.569%222,708+5.012%
2026-05-11		24.490024.80000024.420124.6000+0.244%308,501+5.610%
2026-05-08		24.420024.65500024.420024.5400+0.780%205,895+5.868%
2026-05-07		24.295024.63000024.280024.3500-0.572%232,882+6.694%
2026-05-06		24.370024.49990024.310024.4900+1.787%214,712+6.084%
2026-05-05		24.050024.24000023.920024.0600+0.712%175,711+7.980%
2026-05-04		24.190024.45110023.880023.8900-0.954%302,384+8.748%
2026-05-01		24.060024.32000023.950024.1200+0.458%199,634+7.711%
2026-04-30		24.020024.11000023.825024.0100+0.882%303,407+8.205%
2026-04-29		23.970024.01000023.700023.8000-0.875%379,311+9.160%
2026-04-28		24.140024.30000023.880024.0100-1.558%437,247+8.205%
2026-04-27		24.210024.47000024.160024.3900-0.974%303,756+6.519%
2026-04-24		24.550024.74000024.460024.6300+0.943%393,093+5.481%
2026-04-23		24.450024.73990024.380024.4000-0.367%474,111+6.475%
2026-04-22		24.340024.50000024.300024.4900+1.534%273,660+6.084%
2026-04-21		24.180024.32000024.100024.1200-0.124%292,448+7.711%
2026-04-20		23.960024.19000023.910024.1500+0.709%300,359+7.578%
2026-04-17		23.900024.14000023.885023.9800+0.799%440,292+8.340%
2026-04-16		23.990023.99990023.710023.7900-0.252%304,237+9.206%
2026-04-15		23.880023.94000023.770023.8500+0.337%348,653+8.931%
2026-04-14		23.760023.90000023.750123.7700+0.465%475,233+9.297%
2026-04-13		23.430023.68590023.313923.6600+0.681%324,721+9.806%
2026-04-10		23.560023.69000023.485023.5000-0.127%208,201+10.553%
2026-04-09		23.290023.56000023.174723.5300+1.204%282,652+10.412%
2026-04-08		23.120023.33000023.120023.2500+3.059%297,838+11.742%
2026-04-07		22.600022.65000022.400022.5600-0.309%250,393+15.160%
2026-04-06		22.500022.69000022.448022.6300+0.892%337,223+14.803%
2026-04-02		22.070022.52990022.010122.4300+0.134%196,176+15.827%
2026-04-01		22.130022.49000022.040022.4000+2.330%340,622+15.982%
2026-03-31		21.330021.89000021.100021.8900+4.040%337,453+18.684%
2026-03-30		21.410021.55990020.910021.0400-1.267%387,609+23.479%
2026-03-27		21.570021.68820021.270021.3100-2.248%274,473+21.915%
2026-03-26		22.160022.19990021.760021.8000-1.846%263,864+19.174%
2026-03-25		22.270022.42790022.080022.2100+0.045%243,374+16.974%
2026-03-24		22.040022.21580021.980022.2000+0.543%339,312+17.027%
2026-03-23		22.250022.59000022.000022.08000.000%524,352+17.663%
2026-03-20		22.370022.37000021.910022.0800-1.296%417,489+17.663%
2026-03-19		22.390022.48500022.300022.3700-0.710%253,548+16.138%
2026-03-18		22.690022.83990022.520022.5300-0.880%219,286+15.313%
2026-03-17		22.640022.79450022.640022.7300+0.843%224,617+14.298%
2026-03-16		22.540022.74990022.534022.5400+0.446%220,727+15.262%
2026-03-13		22.570022.77990022.360022.4400-0.576%204,389+15.775%
2026-03-12		22.840022.94560022.570022.5700-1.997%219,356+15.109%
2026-03-11		22.950023.09000022.850023.0300+0.261%178,159+12.809%
2026-03-10		22.910023.09000022.740022.9700+0.306%449,517+13.104%
2026-03-09		22.600022.92000022.370022.9000+0.439%630,121+13.450%
2026-03-06		22.820022.96000022.750022.8000-1.042%278,477+13.947%
2026-03-05		23.200023.24000022.920023.0400-0.690%251,833+12.760%
2026-03-04		23.090023.25000023.020023.2000+0.782%149,645+11.983%
2026-03-03		23.050023.15000022.800023.0200-1.032%370,034+12.858%
2026-03-02		23.020023.30000023.000023.2600+0.432%227,280+11.694%
2026-02-27		23.220023.26000023.050123.1600-0.387%244,176+12.176%
2026-02-26		23.300023.31800023.030023.2500-0.129%134,172+11.742%
2026-02-25		23.210023.33390023.120023.2800+0.692%158,666+11.598%
2026-02-24		22.890023.12000022.860023.1200+1.049%171,025+12.370%
2026-02-23		23.170023.17000022.850022.8800-1.038%204,280+13.549%
2026-02-20		22.940023.19990022.910123.1200+0.829%219,825+12.370%
2026-02-19		23.020023.18630022.820022.9300-0.993%358,555+13.301%
2026-02-18		23.130023.26650023.011023.1600-0.430%270,070+12.176%
2026-02-17		23.110023.26000022.960023.2600-0.043%352,102+11.694%
2026-02-13		23.170023.33000023.110623.2700+0.432%180,437+11.646%
2026-02-12		23.310023.44490023.150023.1700-0.601%290,556+12.128%
2026-02-11		23.350023.37370023.120123.3100+0.691%229,525+11.454%
2026-02-10		23.200023.30000023.140023.1500-0.430%206,108+12.225%
2026-02-09		23.150023.27990023.000023.2500+0.649%197,909+11.742%
2026-02-06		22.720023.11000022.720023.1000+1.807%260,408+12.468%
2026-02-05		22.800022.99800022.650022.6900-1.176%248,816+14.500%
2026-02-04		23.150023.33990022.800022.9600-0.906%328,365+13.153%
2026-02-03		23.470023.48500023.010123.1700-1.067%266,158+12.128%
2026-02-02		23.090023.42000023.090023.4200+0.818%290,246+10.931%
2026-01-30		23.310023.35870023.165623.2300-0.258%220,501+11.838%
2026-01-29		23.410023.41000023.077823.2900-0.257%237,945+11.550%
2026-01-28		23.350023.37000023.270123.3500+0.129%221,244+11.263%
2026-01-27		23.280023.34000023.235023.3200+0.172%205,494+11.407%
2026-01-26		23.190023.42380023.170623.2800-1.731%309,486+11.598%
2026-01-23		23.580023.69000023.505023.6900+0.766%315,973+9.667%
2026-01-22		23.480023.57500023.300023.5100+0.988%435,437+10.506%
2026-01-21		23.080023.32000023.000023.2800+1.526%371,179+11.598%
2026-01-20		22.850023.06000022.820022.9300-0.822%447,874+13.301%
2026-01-16		23.160023.30000023.080023.1200+0.043%603,316+12.370%
2026-01-15		23.170023.25230023.050023.1100+0.043%436,331+12.419%
2026-01-14		23.340023.35500022.960023.1000-1.028%373,890+12.468%
2026-01-13		23.640023.66870023.200023.3400-0.892%452,071+11.311%
2026-01-12		23.540023.63360023.480023.55000.000%293,824+10.318%
2026-01-09		23.450023.60000023.400023.5500+0.426%340,723+10.318%
2026-01-08		23.430023.52690023.330023.4500+0.257%246,223+10.789%
2026-01-07		23.410023.52000023.340023.3900-0.085%270,656+11.073%
2026-01-06		23.320023.48000023.310023.4100+0.343%303,476+10.978%
2026-01-05		23.390023.54000023.320023.3300+0.344%367,446+11.359%
2026-01-02		23.420023.44660023.180023.2500-0.300%319,680+11.742%
2025-12-31		23.350023.40000023.280023.3200-0.257%289,732+11.407%
2025-12-30		23.360023.39000023.280023.3800+0.343%253,041+11.121%
2025-12-29		23.260023.38000023.260023.3000-0.342%209,322+11.502%
2025-12-26		23.390023.45000023.330123.3800+0.386%179,728+11.121%
2025-12-24		23.200023.29000023.150023.2900+0.648%141,682+11.550%
2025-12-23		22.970023.17990022.900023.1400+1.269%213,279+12.273%
2025-12-22		22.900023.05000022.830022.8500+0.219%265,810+13.698%
2025-12-19		22.860023.06000022.800022.8000+0.176%277,416+13.947%
2025-12-18		22.530022.83660022.530022.7600+1.834%260,728+14.148%
2025-12-17		22.580022.67000022.350022.3500-1.237%222,356+16.242%
2025-12-16		22.400022.70000022.300022.6300+0.712%283,404+14.803%
2025-12-15		22.580022.73750022.450022.4700-0.266%266,264+15.621%
2025-12-12		22.740022.88990022.510022.5300-1.141%243,884+15.313%
2025-12-11		22.890022.89000022.700022.7900-0.480%292,321+13.997%
2025-12-10		22.980023.09990022.781622.9000-0.044%267,381+13.450%
2025-12-09		23.050023.15000022.910022.9100-0.865%222,542+13.400%
2025-12-08		23.250023.32990022.980023.1100-0.602%325,189+12.419%
2025-12-05		23.070023.26000022.910023.2500+0.780%232,478+11.742%
2025-12-04		23.130023.16000022.970123.0700+0.043%202,604+12.614%
2025-12-03		22.900023.10000022.860023.0600+0.304%213,107+12.663%
2025-12-02		22.720023.00000022.660022.9900+1.456%344,450+13.006%
2025-12-01		22.490022.74990022.480022.6600-0.044%284,162+14.651%
2025-11-28		22.600022.71000022.600022.6700+0.310%278,916+14.601%
2025-11-26		22.440022.70000022.440022.6000+0.893%315,286+14.956%
2025-11-25		22.570022.60970022.350022.4000-0.709%535,381+15.982%
2025-11-24		22.810022.90000022.510022.5600-1.009%506,287+15.160%
2025-11-21		22.880023.05000022.700022.7900-1.978%373,105+13.997%
2025-11-20		23.850023.85000023.202523.2500-0.853%340,344+11.742%
2025-11-19		23.190023.46000023.190023.4500+1.296%474,309+10.789%
2025-11-18		23.290023.29000022.950023.1500-0.814%355,806+12.225%
2025-11-17		23.180023.45000023.130023.3400+0.734%475,254+11.311%
2025-11-14		23.000023.45000022.870023.1700-0.941%360,387+12.128%
2025-11-13		23.690023.69000023.310023.3900-1.266%296,748+11.073%
2025-11-12		23.590023.72990023.560123.6900+0.894%323,288+9.667%
2025-11-11		23.280023.48000023.190023.4800+1.338%276,654+10.647%
2025-11-10		22.960023.22470022.960023.1700+1.667%300,442+12.128%
2025-11-07		22.800022.91000022.630022.7900-0.219%330,261+13.997%
2025-11-06		23.240023.30000022.750022.8400-1.974%341,426+13.748%
2025-11-05		23.120023.38990023.060023.3000+1.085%222,008+11.502%
2025-11-04		23.180023.29000023.000023.0500-1.496%514,570+12.711%
2025-11-03		23.390023.41000023.180023.4000+0.515%284,847+11.026%
2025-10-31		23.220023.30150023.090023.2800+1.129%292,056+11.598%
2025-10-30		23.130023.21050023.000023.0200-0.346%329,683+12.858%
2025-10-29		23.160023.33000023.070023.1000-0.345%264,024+12.468%
2025-10-28		23.270023.29000023.130023.1800+0.346%317,173+12.079%
2025-10-27		23.150023.29000023.060023.1000+0.566%387,286+12.468%
2025-10-24		23.000023.03960022.890122.9700+0.613%344,904+13.104%
2025-10-23		22.650022.90000022.650022.8300+0.750%223,706+13.798%
2025-10-22		22.940022.94000022.600022.6600-0.918%281,982+14.651%
2025-10-21		22.790022.89600022.790022.8700+0.395%187,601+13.599%
2025-10-20		22.680022.80990022.651022.7800+1.244%288,053+14.047%
2025-10-17		22.610022.72990022.422122.5000-0.044%293,861+15.467%
2025-10-16		22.720022.74000022.353622.5100-0.442%421,159+15.415%
2025-10-15		22.650022.78990022.420022.6100+0.534%176,927+14.905%
2025-10-14		22.390022.56960022.240022.4900-0.133%206,703+15.518%
2025-10-13		22.390022.52000022.350022.5200+1.808%177,407+15.364%
2025-10-10		22.710022.80000022.100022.1200-2.297%333,196+17.450%
2025-10-09		22.770022.77000022.500022.6400-0.132%218,794+14.753%
2025-10-08		22.500022.68000022.500022.6700+0.980%204,765+14.601%
2025-10-07		22.560022.68000022.450022.4500-0.222%199,711+15.724%
2025-10-06		22.530022.56000022.480022.5000-0.044%166,204+15.467%
2025-10-03		22.560022.62000022.460022.5100+0.267%276,279+15.415%
2025-10-02		22.510022.55000022.370022.4500+0.134%222,806+15.724%
2025-10-01		22.200022.49000022.200022.4200+0.538%163,303+15.879%
2025-09-30		22.240022.34990022.160122.3000+0.270%218,310+16.502%
2025-09-29		22.180022.34000022.110922.2400+0.588%200,792+16.817%
2025-09-26		22.110022.30000022.058222.1100+0.454%187,679+17.503%
2025-09-25		22.220022.27630021.910022.0100-1.034%324,294+18.037%
2025-09-24		22.460022.51520022.204322.2400-0.759%178,768+16.817%
2025-09-23		22.500022.53860022.280022.4100-0.178%211,900+15.930%
2025-09-22		22.420022.48000022.404622.4500+0.268%271,575+15.724%
2025-09-19		22.340022.40000022.280022.3900+0.765%316,010+16.034%
2025-09-18		22.300022.30000022.220022.2200+0.135%232,296+16.922%
2025-09-17		22.190022.22000022.010022.1900+0.407%241,407+17.080%
2025-09-16		22.230022.25000022.100022.1000-0.674%174,402+17.557%
2025-09-15		22.150022.25000022.150022.2500+0.816%225,245+16.764%
2025-09-12		22.120022.13000022.070022.0700-0.271%153,928+17.716%
2025-09-11		22.050022.13000022.000022.1300+0.866%222,421+17.397%
2025-09-10		21.890021.98000021.841521.9400+0.642%123,467+18.414%
2025-09-09		21.820021.83000021.717921.8000+0.230%136,183+19.174%
2025-09-08		21.770021.85000021.710021.7500-0.092%195,065+19.448%
2025-09-05		21.850021.90000021.650121.7700+0.092%170,256+19.339%
2025-09-04		21.610021.82990021.610021.7500+0.416%186,849+19.448%
2025-09-03		21.560021.66000021.510121.6600+0.979%320,254+19.945%
2025-09-02		21.630021.69000021.430021.4500-1.107%560,361+21.119%
2025-08-29		21.880021.88000021.610021.6900-0.868%278,629+19.779%
2025-08-28		21.890021.89000021.710021.8800+0.551%246,644+18.739%
2025-08-27		21.730021.83000021.710021.7600+0.415%192,159+19.393%
2025-08-26		21.690021.72000021.560021.6700+0.278%163,164+19.889%
2025-08-25		21.630021.65000021.518021.6100-0.185%237,963+20.222%
2025-08-22		21.540021.94990021.420021.6500+1.216%448,539+20.000%
2025-08-21		21.540021.69990021.365021.3900-0.742%242,104+21.459%
2025-08-20		21.550021.70000021.430021.5500-0.324%249,439+20.557%
2025-08-19		21.880021.96990021.560021.6200-0.962%244,358+20.167%
2025-08-18		21.950021.98000021.795021.8300-0.682%237,292+19.011%
2025-08-15		22.050022.07000021.900021.9800+0.046%149,663+18.198%
2025-08-14		22.000022.07000021.970021.9700-0.318%182,650+18.252%
2025-08-13		22.020022.07000021.970022.0400+0.182%156,884+17.877%
2025-08-12		21.780022.00000021.770022.0000+1.149%174,940+18.091%
2025-08-11		21.710021.80000021.700021.7500+0.277%189,591+19.448%
2025-08-08		21.650021.74500021.628521.6900+0.231%137,965+19.779%
2025-08-07		21.610021.65000021.500021.6400+0.886%271,841+20.055%
2025-08-06		21.440021.53000021.370021.4500+0.187%143,759+21.119%
2025-08-05		21.500021.54990021.325021.4100-0.279%162,520+21.345%
2025-08-04		21.250021.47000021.250021.4700+1.513%214,693+21.006%
2025-08-01		21.430021.48400021.110021.1500-2.083%303,991+22.837%
2025-07-31		21.830021.84000021.550021.6000+0.139%214,321+20.278%
2025-07-30		21.630021.66000021.480021.5700-0.277%213,986+20.445%
2025-07-29		21.830021.83000021.630021.6300-0.871%237,513+20.111%
2025-07-28		21.760021.89790021.740021.8200-1.712%329,386+19.065%
2025-07-25		22.110022.25000022.070122.2000+0.863%353,625+17.027%
2025-07-24		22.080022.15620022.010022.0100-0.091%303,502+18.037%
2025-07-23		22.000022.04990021.870022.0300+0.732%314,411+17.930%
2025-07-22		21.920021.92080021.790021.8700-0.364%316,234+18.793%
2025-07-21		22.000022.08150021.800021.9500-0.182%334,028+18.360%
2025-07-18		21.780022.00000021.700021.9900+0.872%344,152+18.145%
2025-07-17		21.700021.82000021.670021.8000+0.415%327,004+19.174%
2025-07-16		21.800021.80000021.520021.7100+0.046%288,592+19.668%
2025-07-15		21.780021.78515521.635021.7000+0.092%261,418+19.724%
2025-07-14		21.670021.79000021.630021.6800+0.046%256,053+19.834%
2025-07-11		21.800021.84000021.620021.6700-0.368%317,313+19.889%
2025-07-10		21.910021.93000021.720021.7500-0.866%372,650+19.448%
2025-07-09		21.790021.94000021.660021.9400+1.339%450,299+18.414%
2025-07-08		21.660021.74000021.610021.6500+0.139%244,366+20.000%
2025-07-07		21.880021.90340021.500021.6200-1.279%308,177+20.167%
2025-07-03		21.700021.90000021.700021.9000+1.389%207,061+18.630%
2025-07-02		21.610021.64000021.550021.6000+0.232%328,230+20.278%
2025-07-01		21.650021.79550021.530021.5500-0.737%367,816+20.557%
2025-06-30		21.580021.80000021.580021.7100+1.071%285,092+19.668%
2025-06-27		21.500021.60000021.340121.4800+0.421%432,196+20.950%
2025-06-26		21.360021.49990021.330121.3900+0.706%361,858+21.459%
2025-06-25		21.280021.31990021.190021.2400+0.141%277,789+22.316%
2025-06-24		21.100021.23500021.010021.2100+1.338%308,455+22.489%
2025-06-23		20.670020.96990020.650020.9300+1.062%354,699+24.128%
2025-06-20		20.940021.00000020.660020.7100-0.241%278,655+25.447%
2025-06-18		20.720020.93840020.710020.76000.000%276,729+25.145%
2025-06-17		20.770020.88960020.700520.7600-0.622%235,527+25.145%
2025-06-16		20.880020.95000020.780020.8900+0.820%257,235+24.366%
2025-06-13		20.790020.86990020.660020.7200-0.624%259,352+25.386%
2025-06-12		20.910021.03000020.810020.85000.000%430,149+24.604%
2025-06-11		20.980020.98990020.800020.8500-0.430%301,282+24.604%
2025-06-10		20.980021.05000020.880020.9400+0.287%307,439+24.069%
2025-06-09		20.920021.21500020.880020.8800+0.481%633,803+24.425%
2025-06-06		20.660020.79000020.630020.7800+0.923%228,321+25.024%
2025-06-05		20.640020.68000020.500020.5900+0.146%283,681+26.178%
2025-06-04		20.530020.69000020.530020.56000.000%195,346+26.362%
2025-06-03		20.600020.68840020.510020.5600+0.244%197,343+26.362%
2025-06-02		20.340020.57000020.340020.5100+0.342%207,230+26.670%
2025-05-30		20.560020.60500020.315020.4400-0.147%316,938+27.104%
2025-05-29		20.550020.55000020.370020.4700+0.887%259,083+26.917%
2025-05-28		20.400020.45000020.250020.2900-0.539%106,852+28.043%
2025-05-27		20.390020.40000020.200020.4000+1.594%168,234+27.353%
2025-05-23		20.040020.12000019.909120.0800-0.298%204,795+29.382%
2025-05-22		20.140020.25990020.050020.1400-0.099%153,183+28.997%
2025-05-21		20.300020.41090020.060020.1600-0.934%157,373+28.869%
2025-05-20		20.420020.45000020.265020.3500-0.196%143,970+27.666%
2025-05-19		20.250020.45000020.250020.3900-0.049%231,515+27.415%
2025-05-16		20.280020.40000020.080020.4000+1.341%219,256+27.353%
2025-05-15		20.250020.32500020.070020.1300-0.445%257,742+29.061%
2025-05-14		20.200020.31790020.110020.2200+0.597%192,637+28.487%
2025-05-13		19.910020.14000019.881220.1000+1.310%221,982+29.254%
2025-05-12		19.680019.94000019.645019.8400+2.958%345,622+30.948%
2025-05-09		19.480019.48000019.220019.2700-0.516%245,741+34.821%
2025-05-08		19.290019.45000019.180019.3700+0.623%278,262+34.125%
2025-05-07		19.320019.32000019.051219.2500+0.260%123,167+34.961%
2025-05-06		19.070019.31250019.000019.2000-0.673%208,638+35.313%
2025-05-05		19.300019.35000019.200019.3300+0.052%251,912+34.402%
2025-05-02		19.300019.44000019.270019.3200+1.099%211,608+34.472%
2025-05-01		18.960019.20000018.919919.1100+1.326%231,257+35.950%
2025-04-30		18.600018.86000018.420018.8600+0.533%141,244+37.752%
2025-04-29		18.580018.81470018.541918.7600+0.590%254,621+38.486%
2025-04-28		18.630018.83000018.550018.6500-2.100%342,605+39.303%
2025-04-25		18.910019.11000018.900019.0500+1.115%306,558+36.378%
2025-04-24		18.640018.93000018.625218.8400+1.290%243,116+37.898%
2025-04-23		18.600018.94000018.535018.6000+2.706%333,463+39.677%
2025-04-22		17.910018.21960017.895018.1100+1.513%275,690+43.457%
2025-04-21		18.100018.10000017.620017.8400-1.870%596,058+45.628%
2025-04-17		18.090018.30000018.020018.1800+1.000%136,049+42.904%
2025-04-16		18.290018.41910017.860018.0000-2.755%255,450+44.333%
2025-04-15		18.470018.72990018.370118.5100+0.217%186,231+40.357%
2025-04-14		18.500018.72500018.420018.4700+0.654%181,894+40.661%
2025-04-11		18.000018.48000017.920018.3500+1.269%158,868+41.580%
2025-04-10		18.440018.57000017.800018.1200-3.205%388,371+43.377%
2025-04-09		17.010018.73000017.010018.7200+9.282%463,281+38.782%
2025-04-08		17.900018.14000016.900017.1300+0.117%434,004+51.664%
2025-04-07		16.990017.39900016.500017.1100-1.836%672,136+51.841%


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