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

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

At Close
Jul 28, 2026 3:59:30 PM EDT
25.20USD-0.643%(-0.16)336,335
24.19Bid   26.05Ask   1.86Spread
Pre-market
Jul 27, 2026 9:27:30 AM EDT
25.56USD-1.236%(-0.32)0
After-hours
Jul 28, 2026 4:10:30 PM EDT
25.16USD-0.146%(-0.04)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
2026-07-28		25.210025.29000025.140025.1969-0.643%336,3350.000%
2026-07-27		25.650025.72500025.270025.3600-2.009%353,174-0.643%
2026-07-24		26.000026.09850025.800025.8800-0.385%352,152-2.639%
2026-07-23		26.150026.24000025.910025.9800-1.479%479,193-3.014%
2026-07-22		26.320026.49000026.320026.3700+0.190%342,073-4.449%
2026-07-21		26.220026.40000026.175026.3200+0.998%364,727-4.267%
2026-07-20		26.050026.27000026.050026.0600+0.347%245,238-3.312%
2026-07-17		25.840026.07000025.802025.9700-0.878%295,524-2.977%
2026-07-16		26.180026.29000026.030026.2000+0.076%266,211-3.829%
2026-07-15		26.280026.31000026.150026.1800+0.268%249,199-3.755%
2026-07-14		26.060026.15000025.960026.1100+0.578%229,167-3.497%
2026-07-13		26.060026.13990025.880025.9600-0.574%261,200-2.940%
2026-07-10		25.920026.17000025.602626.1100+0.733%245,856-3.497%
2026-07-09		25.730026.00000025.610025.9200+1.448%360,625-2.790%
2026-07-08		25.640025.72780025.460125.5500-1.007%237,189-1.382%
2026-07-07		25.600025.83610025.600025.8100+0.428%294,669-2.375%
2026-07-06		25.740025.84000025.678625.7000+0.430%265,090-1.958%
2026-07-02		25.680025.77000025.500025.5900-0.117%225,810-1.536%
2026-07-01		25.460025.70000025.280825.6200+0.274%193,222-1.651%
2026-06-30		25.310025.65000025.300025.5500+0.670%260,658-1.382%
2026-06-29		25.260025.38000025.010025.3800+1.277%285,957-0.721%
2026-06-26		24.610025.12000024.580025.0600+1.212%411,231+0.546%
2026-06-25		25.040025.25000024.660024.7600-0.242%183,604+1.765%
2026-06-24		24.940024.99000024.680024.8200-0.281%233,139+1.519%
2026-06-23		24.610025.00000024.600024.8900-0.440%236,346+1.233%
2026-06-22		25.210025.30000025.000025.0000-1.147%433,869+0.788%
2026-06-18		25.410025.44990025.210025.2900+1.160%263,338-0.368%
2026-06-17		25.310025.47000024.800025.0000-1.342%257,512+0.788%
2026-06-16		25.410025.49990025.254025.3400-0.236%187,030-0.565%
2026-06-15		25.150025.49500025.125025.4000+2.296%215,006-0.800%
2026-06-12		24.900025.09990024.770024.8300+0.323%198,684+1.478%
2026-06-11		24.410024.75000024.350024.7500+1.894%173,934+1.806%
2026-06-10		24.530024.78000024.290024.2900-1.660%358,519+3.734%
2026-06-09		25.000025.19930024.260124.7000-0.644%263,636+2.012%
2026-06-08		25.040025.21480024.822824.8600-0.361%371,659+1.355%
2026-06-05		25.240025.50000024.760024.9500-1.578%369,020+0.990%
2026-06-04		25.360025.45000025.270025.3500-0.315%254,344-0.604%
2026-06-03		25.560025.57000025.330125.4300-0.742%260,300-0.917%
2026-06-02		25.590025.70000025.560025.6200+0.235%403,760-1.651%
2026-06-01		25.490025.60000025.422525.5600+0.235%328,583-1.421%
2026-05-29		25.480025.64990025.430125.5000+0.433%366,861-1.189%
2026-05-28		25.220025.39000025.180225.3900+1.035%197,446-0.761%
2026-05-27		25.140025.32000025.109425.1300-0.238%200,484+0.266%
2026-05-26		25.200025.35000025.090125.1900+0.679%235,805+0.027%
2026-05-22		24.950025.12820024.900025.0200+0.644%143,302+0.707%
2026-05-21		24.740024.93590024.700024.8600+0.161%172,267+1.355%
2026-05-20		24.690024.93990024.610024.8200+1.182%259,897+1.519%
2026-05-19		24.720024.92250024.510124.5300-0.929%195,900+2.719%
2026-05-18		25.080025.17450024.650024.7600-1.237%227,254+1.765%
2026-05-15		25.030025.22000024.950025.0700-0.831%226,562+0.506%
2026-05-14		25.000025.30400024.925025.2800+1.323%327,316-0.329%
2026-05-13		24.740024.99000024.700024.9500+0.849%242,314+0.990%
2026-05-12		24.590024.74000024.555024.7400+0.569%222,708+1.847%
2026-05-11		24.490024.80000024.420124.6000+0.244%308,501+2.426%
2026-05-08		24.420024.65500024.420024.5400+0.780%205,895+2.677%
2026-05-07		24.295024.63000024.280024.3500-0.572%232,882+3.478%
2026-05-06		24.370024.49990024.310024.4900+1.787%214,712+2.886%
2026-05-05		24.050024.24000023.920024.0600+0.712%175,711+4.725%
2026-05-04		24.190024.45110023.880023.8900-0.954%302,384+5.470%
2026-05-01		24.060024.32000023.950024.1200+0.458%199,634+4.465%
2026-04-30		24.020024.11000023.825024.0100+0.882%303,407+4.943%
2026-04-29		23.970024.01000023.700023.8000-0.875%379,311+5.869%
2026-04-28		24.140024.30000023.880024.0100-1.558%437,247+4.943%
2026-04-27		24.210024.47000024.160024.3900-0.974%303,756+3.308%
2026-04-24		24.550024.74000024.460024.6300+0.943%393,093+2.302%
2026-04-23		24.450024.73990024.380024.4000-0.367%474,111+3.266%
2026-04-22		24.340024.50000024.300024.4900+1.534%273,660+2.886%
2026-04-21		24.180024.32000024.100024.1200-0.124%292,448+4.465%
2026-04-20		23.960024.19000023.910024.1500+0.709%300,359+4.335%
2026-04-17		23.900024.14000023.885023.9800+0.799%440,292+5.075%
2026-04-16		23.990023.99990023.710023.7900-0.252%304,237+5.914%
2026-04-15		23.880023.94000023.770023.8500+0.337%348,653+5.647%
2026-04-14		23.760023.90000023.750123.7700+0.465%475,233+6.003%
2026-04-13		23.430023.68590023.313923.6600+0.681%324,721+6.496%
2026-04-10		23.560023.69000023.485023.5000-0.127%208,201+7.221%
2026-04-09		23.290023.56000023.174723.5300+1.204%282,652+7.084%
2026-04-08		23.120023.33000023.120023.2500+3.059%297,838+8.374%
2026-04-07		22.600022.65000022.400022.5600-0.309%250,393+11.688%
2026-04-06		22.500022.69000022.448022.6300+0.892%337,223+11.343%
2026-04-02		22.070022.52990022.010122.4300+0.134%196,176+12.336%
2026-04-01		22.130022.49000022.040022.4000+2.330%340,622+12.486%
2026-03-31		21.330021.89000021.100021.8900+4.040%337,453+15.107%
2026-03-30		21.410021.55990020.910021.0400-1.267%387,609+19.757%
2026-03-27		21.570021.68820021.270021.3100-2.248%274,473+18.240%
2026-03-26		22.160022.19990021.760021.8000-1.846%263,864+15.582%
2026-03-25		22.270022.42790022.080022.2100+0.045%243,374+13.448%
2026-03-24		22.040022.21580021.980022.2000+0.543%339,312+13.500%
2026-03-23		22.250022.59000022.000022.08000.000%524,352+14.116%
2026-03-20		22.370022.37000021.910022.0800-1.296%417,489+14.116%
2026-03-19		22.390022.48500022.300022.3700-0.710%253,548+12.637%
2026-03-18		22.690022.83990022.520022.5300-0.880%219,286+11.837%
2026-03-17		22.640022.79450022.640022.7300+0.843%224,617+10.853%
2026-03-16		22.540022.74990022.534022.5400+0.446%220,727+11.787%
2026-03-13		22.570022.77990022.360022.4400-0.576%204,389+12.286%
2026-03-12		22.840022.94560022.570022.5700-1.997%219,356+11.639%
2026-03-11		22.950023.09000022.850023.0300+0.261%178,159+9.409%
2026-03-10		22.910023.09000022.740022.9700+0.306%449,517+9.695%
2026-03-09		22.600022.92000022.370022.9000+0.439%630,121+10.030%
2026-03-06		22.820022.96000022.750022.8000-1.042%278,477+10.513%
2026-03-05		23.200023.24000022.920023.0400-0.690%251,833+9.362%
2026-03-04		23.090023.25000023.020023.2000+0.782%149,645+8.607%
2026-03-03		23.050023.15000022.800023.0200-1.032%370,034+9.457%
2026-03-02		23.020023.30000023.000023.2600+0.432%227,280+8.327%
2026-02-27		23.220023.26000023.050123.1600-0.387%244,176+8.795%
2026-02-26		23.300023.31800023.030023.2500-0.129%134,172+8.374%
2026-02-25		23.210023.33390023.120023.2800+0.692%158,666+8.234%
2026-02-24		22.890023.12000022.860023.1200+1.049%171,025+8.983%
2026-02-23		23.170023.17000022.850022.8800-1.038%204,280+10.126%
2026-02-20		22.940023.19990022.910123.1200+0.829%219,825+8.983%
2026-02-19		23.020023.18630022.820022.9300-0.993%358,555+9.886%
2026-02-18		23.130023.26650023.011023.1600-0.430%270,070+8.795%
2026-02-17		23.110023.26000022.960023.2600-0.043%352,102+8.327%
2026-02-13		23.170023.33000023.110623.2700+0.432%180,437+8.281%
2026-02-12		23.310023.44490023.150023.1700-0.601%290,556+8.748%
2026-02-11		23.350023.37370023.120123.3100+0.691%229,525+8.095%
2026-02-10		23.200023.30000023.140023.1500-0.430%206,108+8.842%
2026-02-09		23.150023.27990023.000023.2500+0.649%197,909+8.374%
2026-02-06		22.720023.11000022.720023.1000+1.807%260,408+9.077%
2026-02-05		22.800022.99800022.650022.6900-1.176%248,816+11.048%
2026-02-04		23.150023.33990022.800022.9600-0.906%328,365+9.743%
2026-02-03		23.470023.48500023.010123.1700-1.067%266,158+8.748%
2026-02-02		23.090023.42000023.090023.4200+0.818%290,246+7.587%
2026-01-30		23.310023.35870023.165623.2300-0.258%220,501+8.467%
2026-01-29		23.410023.41000023.077823.2900-0.257%237,945+8.188%
2026-01-28		23.350023.37000023.270123.3500+0.129%221,244+7.910%
2026-01-27		23.280023.34000023.235023.3200+0.172%205,494+8.048%
2026-01-26		23.190023.42380023.170623.2800-1.731%309,486+8.234%
2026-01-23		23.580023.69000023.505023.6900+0.766%315,973+6.361%
2026-01-22		23.480023.57500023.300023.5100+0.988%435,437+7.175%
2026-01-21		23.080023.32000023.000023.2800+1.526%371,179+8.234%
2026-01-20		22.850023.06000022.820022.9300-0.822%447,874+9.886%
2026-01-16		23.160023.30000023.080023.1200+0.043%603,316+8.983%
2026-01-15		23.170023.25230023.050023.1100+0.043%436,331+9.030%
2026-01-14		23.340023.35500022.960023.1000-1.028%373,890+9.077%
2026-01-13		23.640023.66870023.200023.3400-0.892%452,071+7.956%
2026-01-12		23.540023.63360023.480023.55000.000%293,824+6.993%
2026-01-09		23.450023.60000023.400023.5500+0.426%340,723+6.993%
2026-01-08		23.430023.52690023.330023.4500+0.257%246,223+7.449%
2026-01-07		23.410023.52000023.340023.3900-0.085%270,656+7.725%
2026-01-06		23.320023.48000023.310023.4100+0.343%303,476+7.633%
2026-01-05		23.390023.54000023.320023.3300+0.344%367,446+8.002%
2026-01-02		23.420023.44660023.180023.2500-0.300%319,680+8.374%
2025-12-31		23.350023.40000023.280023.3200-0.257%289,732+8.048%
2025-12-30		23.360023.39000023.280023.3800+0.343%253,041+7.771%
2025-12-29		23.260023.38000023.260023.3000-0.342%209,322+8.141%
2025-12-26		23.390023.45000023.330123.3800+0.386%179,728+7.771%
2025-12-24		23.200023.29000023.150023.2900+0.648%141,682+8.188%
2025-12-23		22.970023.17990022.900023.1400+1.269%213,279+8.889%
2025-12-22		22.900023.05000022.830022.8500+0.219%265,810+10.271%
2025-12-19		22.860023.06000022.800022.8000+0.176%277,416+10.513%
2025-12-18		22.530022.83660022.530022.7600+1.834%260,728+10.707%
2025-12-17		22.580022.67000022.350022.3500-1.237%222,356+12.738%
2025-12-16		22.400022.70000022.300022.6300+0.712%283,404+11.343%
2025-12-15		22.580022.73750022.450022.4700-0.266%266,264+12.136%
2025-12-12		22.740022.88990022.510022.5300-1.141%243,884+11.837%
2025-12-11		22.890022.89000022.700022.7900-0.480%292,321+10.561%
2025-12-10		22.980023.09990022.781622.9000-0.044%267,381+10.030%
2025-12-09		23.050023.15000022.910022.9100-0.865%222,542+9.982%
2025-12-08		23.250023.32990022.980023.1100-0.602%325,189+9.030%
2025-12-05		23.070023.26000022.910023.2500+0.780%232,478+8.374%
2025-12-04		23.130023.16000022.970123.0700+0.043%202,604+9.219%
2025-12-03		22.900023.10000022.860023.0600+0.304%213,107+9.267%
2025-12-02		22.720023.00000022.660022.9900+1.456%344,450+9.599%
2025-12-01		22.490022.74990022.480022.6600-0.044%284,162+11.195%
2025-11-28		22.600022.71000022.600022.6700+0.310%278,916+11.146%
2025-11-26		22.440022.70000022.440022.6000+0.893%315,286+11.491%
2025-11-25		22.570022.60970022.350022.4000-0.709%535,381+12.486%
2025-11-24		22.810022.90000022.510022.5600-1.009%506,287+11.688%
2025-11-21		22.880023.05000022.700022.7900-1.978%373,105+10.561%
2025-11-20		23.850023.85000023.202523.2500-0.853%340,344+8.374%
2025-11-19		23.190023.46000023.190023.4500+1.296%474,309+7.449%
2025-11-18		23.290023.29000022.950023.1500-0.814%355,806+8.842%
2025-11-17		23.180023.45000023.130023.3400+0.734%475,254+7.956%
2025-11-14		23.000023.45000022.870023.1700-0.941%360,387+8.748%
2025-11-13		23.690023.69000023.310023.3900-1.266%296,748+7.725%
2025-11-12		23.590023.72990023.560123.6900+0.894%323,288+6.361%
2025-11-11		23.280023.48000023.190023.4800+1.338%276,654+7.312%
2025-11-10		22.960023.22470022.960023.1700+1.667%300,442+8.748%
2025-11-07		22.800022.91000022.630022.7900-0.219%330,261+10.561%
2025-11-06		23.240023.30000022.750022.8400-1.974%341,426+10.319%
2025-11-05		23.120023.38990023.060023.3000+1.085%222,008+8.141%
2025-11-04		23.180023.29000023.000023.0500-1.496%514,570+9.314%
2025-11-03		23.390023.41000023.180023.4000+0.515%284,847+7.679%
2025-10-31		23.220023.30150023.090023.2800+1.129%292,056+8.234%
2025-10-30		23.130023.21050023.000023.0200-0.346%329,683+9.457%
2025-10-29		23.160023.33000023.070023.1000-0.345%264,024+9.077%
2025-10-28		23.270023.29000023.130023.1800+0.346%317,173+8.701%
2025-10-27		23.150023.29000023.060023.1000+0.566%387,286+9.077%
2025-10-24		23.000023.03960022.890122.9700+0.613%344,904+9.695%
2025-10-23		22.650022.90000022.650022.8300+0.750%223,706+10.367%
2025-10-22		22.940022.94000022.600022.6600-0.918%281,982+11.195%
2025-10-21		22.790022.89600022.790022.8700+0.395%187,601+10.174%
2025-10-20		22.680022.80990022.651022.7800+1.244%288,053+10.610%
2025-10-17		22.610022.72990022.422122.5000-0.044%293,861+11.986%
2025-10-16		22.720022.74000022.353622.5100-0.442%421,159+11.936%
2025-10-15		22.650022.78990022.420022.6100+0.534%176,927+11.441%
2025-10-14		22.390022.56960022.240022.4900-0.133%206,703+12.036%
2025-10-13		22.390022.52000022.350022.5200+1.808%177,407+11.887%
2025-10-10		22.710022.80000022.100022.1200-2.297%333,196+13.910%
2025-10-09		22.770022.77000022.500022.6400-0.132%218,794+11.294%
2025-10-08		22.500022.68000022.500022.6700+0.980%204,765+11.146%
2025-10-07		22.560022.68000022.450022.4500-0.222%199,711+12.236%
2025-10-06		22.530022.56000022.480022.5000-0.044%166,204+11.986%
2025-10-03		22.560022.62000022.460022.5100+0.267%276,279+11.936%
2025-10-02		22.510022.55000022.370022.4500+0.134%222,806+12.236%
2025-10-01		22.200022.49000022.200022.4200+0.538%163,303+12.386%
2025-09-30		22.240022.34990022.160122.3000+0.270%218,310+12.991%
2025-09-29		22.180022.34000022.110922.2400+0.588%200,792+13.295%
2025-09-26		22.110022.30000022.058222.1100+0.454%187,679+13.962%
2025-09-25		22.220022.27630021.910022.0100-1.034%324,294+14.479%
2025-09-24		22.460022.51520022.204322.2400-0.759%178,768+13.295%
2025-09-23		22.500022.53860022.280022.4100-0.178%211,900+12.436%
2025-09-22		22.420022.48000022.404622.4500+0.268%271,575+12.236%
2025-09-19		22.340022.40000022.280022.3900+0.765%316,010+12.536%
2025-09-18		22.300022.30000022.220022.2200+0.135%232,296+13.397%
2025-09-17		22.190022.22000022.010022.1900+0.407%241,407+13.551%
2025-09-16		22.230022.25000022.100022.1000-0.674%174,402+14.013%
2025-09-15		22.150022.25000022.150022.2500+0.816%225,245+13.244%
2025-09-12		22.120022.13000022.070022.0700-0.271%153,928+14.168%
2025-09-11		22.050022.13000022.000022.1300+0.866%222,421+13.859%
2025-09-10		21.890021.98000021.841521.9400+0.642%123,467+14.845%
2025-09-09		21.820021.83000021.717921.8000+0.230%136,183+15.582%
2025-09-08		21.770021.85000021.710021.7500-0.092%195,065+15.848%
2025-09-05		21.850021.90000021.650121.7700+0.092%170,256+15.741%
2025-09-04		21.610021.82990021.610021.7500+0.416%186,849+15.848%
2025-09-03		21.560021.66000021.510121.6600+0.979%320,254+16.329%
2025-09-02		21.630021.69000021.430021.4500-1.107%560,361+17.468%
2025-08-29		21.880021.88000021.610021.6900-0.868%278,629+16.168%
2025-08-28		21.890021.89000021.710021.8800+0.551%246,644+15.160%
2025-08-27		21.730021.83000021.710021.7600+0.415%192,159+15.795%
2025-08-26		21.690021.72000021.560021.6700+0.278%163,164+16.275%
2025-08-25		21.630021.65000021.518021.6100-0.185%237,963+16.598%
2025-08-22		21.540021.94990021.420021.6500+1.216%448,539+16.383%
2025-08-21		21.540021.69990021.365021.3900-0.742%242,104+17.798%
2025-08-20		21.550021.70000021.430021.5500-0.324%249,439+16.923%
2025-08-19		21.880021.96990021.560021.6200-0.962%244,358+16.544%
2025-08-18		21.950021.98000021.795021.8300-0.682%237,292+15.423%
2025-08-15		22.050022.07000021.900021.9800+0.046%149,663+14.636%
2025-08-14		22.000022.07000021.970021.9700-0.318%182,650+14.688%
2025-08-13		22.020022.07000021.970022.0400+0.182%156,884+14.324%
2025-08-12		21.780022.00000021.770022.0000+1.149%174,940+14.531%
2025-08-11		21.710021.80000021.700021.7500+0.277%189,591+15.848%
2025-08-08		21.650021.74500021.628521.6900+0.231%137,965+16.168%
2025-08-07		21.610021.65000021.500021.6400+0.886%271,841+16.437%
2025-08-06		21.440021.53000021.370021.4500+0.187%143,759+17.468%
2025-08-05		21.500021.54990021.325021.4100-0.279%162,520+17.688%
2025-08-04		21.250021.47000021.250021.4700+1.513%214,693+17.359%
2025-08-01		21.430021.48400021.110021.1500-2.083%303,991+19.134%
2025-07-31		21.830021.84000021.550021.6000+0.139%214,321+16.652%
2025-07-30		21.630021.66000021.480021.5700-0.277%213,986+16.815%
2025-07-29		21.830021.83000021.630021.6300-0.871%237,513+16.491%
2025-07-28		21.760021.89790021.740021.8200-1.712%329,386+15.476%
2025-07-25		22.110022.25000022.070122.2000+0.863%353,625+13.500%
2025-07-24		22.080022.15620022.010022.0100-0.091%303,502+14.479%
2025-07-23		22.000022.04990021.870022.0300+0.732%314,411+14.375%
2025-07-22		21.920021.92080021.790021.8700-0.364%316,234+15.212%
2025-07-21		22.000022.08150021.800021.9500-0.182%334,028+14.792%
2025-07-18		21.780022.00000021.700021.9900+0.872%344,152+14.583%
2025-07-17		21.700021.82000021.670021.8000+0.415%327,004+15.582%
2025-07-16		21.800021.80000021.520021.7100+0.046%288,592+16.061%
2025-07-15		21.780021.78515521.635021.7000+0.092%261,418+16.115%
2025-07-14		21.670021.79000021.630021.6800+0.046%256,053+16.222%
2025-07-11		21.800021.84000021.620021.6700-0.368%317,313+16.275%
2025-07-10		21.910021.93000021.720021.7500-0.866%372,650+15.848%
2025-07-09		21.790021.94000021.660021.9400+1.339%450,299+14.845%
2025-07-08		21.660021.74000021.610021.6500+0.139%244,366+16.383%
2025-07-07		21.880021.90340021.500021.6200-1.279%308,177+16.544%
2025-07-03		21.700021.90000021.700021.9000+1.389%207,061+15.054%
2025-07-02		21.610021.64000021.550021.6000+0.232%328,230+16.652%
2025-07-01		21.650021.79550021.530021.5500-0.737%367,816+16.923%
2025-06-30		21.580021.80000021.580021.7100+1.071%285,092+16.061%
2025-06-27		21.500021.60000021.340121.4800+0.421%432,196+17.304%
2025-06-26		21.360021.49990021.330121.3900+0.706%361,858+17.798%
2025-06-25		21.280021.31990021.190021.2400+0.141%277,789+18.629%
2025-06-24		21.100021.23500021.010021.2100+1.338%308,455+18.797%
2025-06-23		20.670020.96990020.650020.9300+1.062%354,699+20.387%
2025-06-20		20.940021.00000020.660020.7100-0.241%278,655+21.665%
2025-06-18		20.720020.93840020.710020.76000.000%276,729+21.372%
2025-06-17		20.770020.88960020.700520.7600-0.622%235,527+21.372%
2025-06-16		20.880020.95000020.780020.8900+0.820%257,235+20.617%
2025-06-13		20.790020.86990020.660020.7200-0.624%259,352+21.607%
2025-06-12		20.910021.03000020.810020.85000.000%430,149+20.848%
2025-06-11		20.980020.98990020.800020.8500-0.430%301,282+20.848%
2025-06-10		20.980021.05000020.880020.9400+0.287%307,439+20.329%
2025-06-09		20.920021.21500020.880020.8800+0.481%633,803+20.675%
2025-06-06		20.660020.79000020.630020.7800+0.923%228,321+21.256%
2025-06-05		20.640020.68000020.500020.5900+0.146%283,681+22.374%
2025-06-04		20.530020.69000020.530020.56000.000%195,346+22.553%
2025-06-03		20.600020.68840020.510020.5600+0.244%197,343+22.553%
2025-06-02		20.340020.57000020.340020.5100+0.342%207,230+22.852%
2025-05-30		20.560020.60500020.315020.4400-0.147%316,938+23.273%
2025-05-29		20.550020.55000020.370020.4700+0.887%259,083+23.092%
2025-05-28		20.400020.45000020.250020.2900-0.539%106,852+24.184%
2025-05-27		20.390020.40000020.200020.4000+1.594%168,234+23.514%
2025-05-23		20.040020.12000019.909120.0800-0.298%204,795+25.483%
2025-05-22		20.140020.25990020.050020.1400-0.099%153,183+25.109%
2025-05-21		20.300020.41090020.060020.1600-0.934%157,373+24.985%
2025-05-20		20.420020.45000020.265020.3500-0.196%143,970+23.818%
2025-05-19		20.250020.45000020.250020.3900-0.049%231,515+23.575%
2025-05-16		20.280020.40000020.080020.4000+1.341%219,256+23.514%
2025-05-15		20.250020.32500020.070020.1300-0.445%257,742+25.171%
2025-05-14		20.200020.31790020.110020.2200+0.597%192,637+24.614%
2025-05-13		19.910020.14000019.881220.1000+1.310%221,982+25.358%
2025-05-12		19.680019.94000019.645019.8400+2.958%345,622+27.001%
2025-05-09		19.480019.48000019.220019.2700-0.516%245,741+30.757%
2025-05-08		19.290019.45000019.180019.3700+0.623%278,262+30.082%
2025-05-07		19.320019.32000019.051219.2500+0.260%123,167+30.893%
2025-05-06		19.070019.31250019.000019.2000-0.673%208,638+31.234%
2025-05-05		19.300019.35000019.200019.3300+0.052%251,912+30.351%
2025-05-02		19.300019.44000019.270019.3200+1.099%211,608+30.419%
2025-05-01		18.960019.20000018.919919.1100+1.326%231,257+31.852%
2025-04-30		18.600018.86000018.420018.8600+0.533%141,244+33.600%
2025-04-29		18.580018.81470018.541918.7600+0.590%254,621+34.312%
2025-04-28		18.630018.83000018.550018.6500-2.100%342,605+35.104%
2025-04-25		18.910019.11000018.900019.0500+1.115%306,558+32.267%
2025-04-24		18.640018.93000018.625218.8400+1.290%243,116+33.742%
2025-04-23		18.600018.94000018.535018.6000+2.706%333,463+35.467%
2025-04-22		17.910018.21960017.895018.1100+1.513%275,690+39.133%
2025-04-21		18.100018.10000017.620017.8400-1.870%596,058+41.238%
2025-04-17		18.090018.30000018.020018.1800+1.000%136,049+38.597%
2025-04-16		18.290018.41910017.860018.0000-2.755%255,450+39.983%
2025-04-15		18.470018.72990018.370118.5100+0.217%186,231+36.126%
2025-04-14		18.500018.72500018.420018.4700+0.654%181,894+36.421%
2025-04-11		18.000018.48000017.920018.3500+1.269%158,868+37.313%
2025-04-10		18.440018.57000017.800018.1200-3.205%388,371+39.056%
2025-04-09		17.010018.73000017.010018.7200+9.282%463,281+34.599%
2025-04-08		17.900018.14000016.900017.1300+0.117%434,004+47.092%
2025-04-07		16.990017.39900016.500017.1100-1.836%672,136+47.264%
2025-04-04		18.180018.21000017.344417.4300-5.528%651,605+44.561%
2025-04-03		18.720018.77930018.450018.4500-4.156%558,522+36.569%
2025-04-02		19.000019.35000019.000019.2500+0.522%177,177+30.893%
2025-04-01		19.010019.19150018.890019.1500+0.843%202,841+31.577%
2025-03-31		18.860019.05000018.675918.9900+0.317%277,179+32.685%
2025-03-28		19.320019.48000018.900018.9300-1.662%271,655+33.106%
2025-03-27		19.240019.40000019.190019.2500-0.156%191,625+30.893%
2025-03-26		19.490019.50000019.250019.2800-0.874%224,416+30.689%
2025-03-25		19.500019.52080019.400019.4500+0.309%196,390+29.547%
2025-03-24		19.350019.46420019.280019.3900+1.200%231,922+29.948%
2025-03-21		18.970019.16000018.860019.1600+0.472%151,715+31.508%
2025-03-20		19.030019.37990018.960019.0700-0.105%151,568+32.128%
2025-03-19		18.970019.23000018.950019.0900+0.580%421,102+31.990%
2025-03-18		19.150019.15000018.920018.9800-0.888%216,547+32.755%
2025-03-17		19.090019.30000019.020019.1500+0.789%313,393+31.577%
2025-03-14		18.730019.04000018.720019.0000+2.096%260,923+32.615%
2025-03-13		18.810018.87990018.550018.6100-1.063%317,306+35.394%
2025-03-12		18.800019.01550018.710018.8100+0.750%276,249+33.955%
2025-03-11		18.690018.99990018.630018.6700-0.744%370,024+34.959%
2025-03-10		19.120019.28000018.700018.8100-3.041%529,613+33.955%
2025-03-07		19.260019.45990019.110019.4000+0.518%339,076+29.881%
2025-03-06		19.510019.58990019.240019.3000-2.030%362,609+30.554%
2025-03-05		19.610019.79000019.430019.7000+0.664%241,904+27.903%
2025-03-04		19.570019.72000019.250019.5700-0.508%446,679+28.753%
2025-03-03		20.160020.25000019.650019.6700-2.139%546,858+28.098%
2025-02-28		19.950020.10000019.782820.1000+1.464%352,286+25.358%
2025-02-27		20.180020.24000019.770019.8100-1.639%371,320+27.193%
2025-02-26		20.270020.44990020.079020.1400-0.297%192,058+25.109%
2025-02-25		20.400020.42000020.120020.2000-0.786%242,990+24.737%
2025-02-24		20.600020.67990020.320020.3600-0.537%315,007+23.757%
2025-02-21		20.800020.81000020.420020.4700-1.681%339,000+23.092%
2025-02-20		20.940021.00000020.750020.8200-0.573%198,363+21.023%
2025-02-19		20.950020.98000020.850020.94000.000%244,939+20.329%
2025-02-18		20.880020.97250020.870020.9400+0.287%219,571+20.329%
2025-02-14		20.870020.99000020.850020.8800+0.192%290,323+20.675%
2025-02-13		20.780020.85000020.610120.8400+0.531%277,813+20.906%
2025-02-12		20.590020.74000020.510020.7300+0.193%253,447+21.548%
2025-02-11		20.700020.74000020.625020.6900-0.048%237,733+21.783%
2025-02-10		20.660020.70000020.600020.7000+1.124%247,576+21.724%
2025-02-07		20.640020.74000020.450020.4700-0.872%287,113+23.092%
2025-02-06		20.640020.75000020.530020.6500+0.145%219,248+22.019%
2025-02-05		20.530020.62000020.400020.6200+0.438%254,796+22.196%


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