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

AGIQ
SoFi Agentic AI ETF
stock NYSE ETF

At Close
Sep 28, 2026 9:30:01 AM EDT
26.64USD-1.260%(-0.34)3,564
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
Sep 28, 2026 4:13:30 PM EDT
26.80USD+0.601%(+0.16)302
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-09-28		26.670026.770026.53417726.6306-0.772%3,5690.000%
2026-09-25		27.040027.040026.82000026.8379-0.595%2,683-0.772%
2026-09-24		26.980027.050026.80000026.9985+0.067%13,021-1.363%
2026-09-23		26.970026.980326.79000026.9803+0.544%5,918-1.296%
2026-09-22		26.690026.834426.61570026.8344+0.679%3,693-0.759%
2026-09-21		26.130026.653326.13000026.6533+2.534%7,511-0.085%
2026-09-18		26.510026.510025.89000025.9945-1.011%3,012+2.447%
2026-09-17		26.330026.330026.26000026.2600+1.439%2,059+1.411%
2026-09-16		26.110026.110025.27000025.8875+0.028%3,849+2.870%
2026-09-15		25.580025.995025.58000025.8802+0.660%3,000+2.900%
2026-09-14		25.180025.790025.18000025.7104+1.620%4,062+3.579%
2026-09-11		25.150025.330025.15000025.3006+1.202%2,383+5.257%
2026-09-10		24.970025.160124.93510025.0000-0.785%2,767+6.522%
2026-09-09		25.390025.439625.19780025.1978-0.640%3,066+5.686%
2026-09-08		25.670025.670025.36000025.3600-1.290%5,920+5.010%
2026-09-04		25.741325.741325.69000025.6914-0.694%2,196+3.656%
2026-09-03		25.430025.870925.43000025.8709+2.512%4,223+2.937%
2026-09-02		25.470025.470025.12000025.2369-0.673%6,590+5.522%
2026-09-01		25.780025.780025.34000025.4079-2.643%3,372+4.812%
2026-08-31		25.790026.110025.79000026.0977+0.977%4,359+2.042%
2026-08-28		26.090026.130025.79000025.8451-1.135%4,119+3.039%
2026-08-27		25.330026.150025.33000026.1418+5.083%7,224+1.870%
2026-08-26		24.620024.880024.62000024.8772+0.206%1,420+7.048%
2026-08-25		24.970025.110024.82610024.8261-0.575%13,410+7.269%
2026-08-24		25.170025.170024.95000024.9697-1.487%7,484+6.652%
2026-08-21		25.010025.380025.01000025.3467+1.514%9,381+5.065%
2026-08-20		25.090025.170024.94000024.9687-0.527%17,321+6.656%
2026-08-19		25.140025.200025.08500025.1009+0.618%2,093+6.094%
2026-08-18		25.060025.060024.92000024.9468-1.925%2,086+6.750%
2026-08-17		25.640025.640025.43650025.4365-0.667%2,359+4.694%
2026-08-14		26.010026.010025.60720025.6072-1.220%4,896+3.997%
2026-08-13		25.910025.923525.62000025.9235+1.164%3,852+2.728%
2026-08-12		25.680025.680025.44080025.6253+0.406%7,845+3.923%
2026-08-11		25.550025.650025.43000025.5217+0.269%3,452+4.345%
2026-08-10		25.160025.460025.16000025.4532+0.897%6,414+4.626%
2026-08-07		25.110025.226824.95000025.2268+2.150%7,269+5.565%
2026-08-06		24.480024.749924.48000024.6958-0.979%3,076+7.835%
2026-08-05		25.440025.440024.94000024.9400-0.309%4,596+6.779%
2026-08-04		24.470025.017224.47000025.0172+3.547%8,622+6.449%
2026-08-03		23.890024.200023.89000024.1602+2.249%4,175+10.225%
2026-07-31		23.260023.628923.15860023.6289+1.955%2,586+12.704%
2026-07-30		22.800023.175922.76000023.1759+1.542%3,335+14.906%
2026-07-29		23.390023.390022.82390022.8239-1.238%1,586+16.679%
2026-07-28		22.770023.139922.77000023.1100+0.566%6,985+15.234%
2026-07-27		23.130023.130022.84000022.9800+0.651%3,913+15.886%
2026-07-24		22.860022.910022.74000022.8314-0.138%3,963+16.640%
2026-07-23		23.040023.100022.79000022.8629-1.797%4,738+16.480%
2026-07-22		23.400023.560223.28130023.2813-1.240%2,629+14.386%
2026-07-21		23.605023.620023.54000023.5736+0.493%3,810+12.968%
2026-07-20		23.640023.790123.45790023.4579-0.229%4,934+13.525%
2026-07-17		23.400023.665023.18000023.5117-1.646%4,213+13.265%
2026-07-16		23.860024.090023.81000023.9051-0.611%3,504+11.401%
2026-07-15		24.350024.350023.92500024.0520-0.211%2,815+10.721%
2026-07-14		23.690024.118923.69000024.1029+1.197%3,816+10.487%
2026-07-13		23.800023.990023.72000023.8178-0.847%6,522+11.810%
2026-07-10		24.240024.240023.97150024.0213-0.479%3,917+10.862%
2026-07-09		23.750024.149923.75000024.1369+1.118%2,997+10.331%
2026-07-08		23.670023.870123.52000023.8701-0.249%8,430+11.565%
2026-07-07		24.530024.530023.89000023.9297-2.196%3,554+11.287%
2026-07-06		23.970024.550023.92000024.4669+2.297%3,664+8.843%
2026-07-02		24.420024.470023.78000023.9174-1.691%5,295+11.344%
2026-07-01		24.200024.530024.19000024.3288+0.882%7,167+9.461%
2026-06-30		23.750024.120023.75000024.1161+1.652%5,300+10.427%
2026-06-29		23.230023.749923.23000023.7242+1.603%6,617+12.251%
2026-06-26		23.310023.480023.29000023.3500+0.079%6,974+14.050%
2026-06-25		23.260023.385023.26000023.3316+0.692%2,000+14.140%
2026-06-24		23.210023.444523.17120023.1712-0.477%10,385+14.930%
2026-06-23		23.230023.399923.20000023.2823-1.936%3,808+14.381%
2026-06-22		23.910024.090023.67000023.7419-0.924%12,566+12.167%
2026-06-18		23.700023.963423.60000023.9634+1.854%3,178+11.130%
2026-06-17		23.950024.000023.46000023.5273-1.655%7,156+13.190%
2026-06-16		24.150024.280023.92320023.9232-1.331%4,656+11.317%
2026-06-15		24.190024.380024.12000024.2459+2.248%7,048+9.835%
2026-06-12		23.650023.800023.49200023.7128+0.685%3,975+12.305%
2026-06-11		22.820023.555022.82000023.5515+2.666%5,670+13.074%
2026-06-10		23.220023.559022.94000022.9400-2.504%8,514+16.088%
2026-06-09		23.960024.115022.81000023.5291-1.511%8,734+13.182%
2026-06-08		24.090024.110023.85990023.8900+0.168%12,233+11.472%
2026-06-05		24.830024.830023.81500023.8500-5.282%7,934+11.659%
2026-06-04		24.900025.230024.89000025.1800-0.238%7,308+5.761%
2026-06-03		25.370025.490025.03000025.2400-1.641%10,122+5.510%
2026-06-02		25.590025.661225.41010025.6612-0.002%11,363+3.778%
2026-06-01		25.210025.715025.21000025.6618+1.794%21,196+3.775%
2026-05-29		24.780025.319824.75000025.2095+2.603%17,208+5.637%
2026-05-28		24.110024.640024.10000024.5700+2.561%13,459+8.387%
2026-05-27		24.240024.240023.85000023.9564-1.382%7,417+11.163%
2026-05-26		24.240024.350024.06000024.2921+1.070%10,526+9.627%
2026-05-22		23.750024.119023.75000024.0350+1.823%7,262+10.799%
2026-05-21		23.430023.640023.40000023.6048+0.188%7,765+12.819%
2026-05-20		23.180023.560423.03000023.5604+1.941%10,255+13.031%
2026-05-19		23.370023.420023.10000023.1119-1.188%8,473+15.225%
2026-05-18		23.460023.460023.18000023.3897+0.369%11,308+13.856%
2026-05-15		23.400023.500023.14000023.3037-1.384%8,526+14.276%
2026-05-14		23.550023.750023.54000023.6307+0.347%11,698+12.695%
2026-05-13		23.300023.600023.30000023.5489+1.047%11,769+13.086%
2026-05-12		23.550023.550023.04050023.3050-1.417%27,085+14.270%
2026-05-11		23.480023.640023.48000023.6400+0.899%15,942+12.651%
2026-05-08		23.350023.429423.10000023.4294+1.460%12,282+13.663%
2026-05-07		23.010023.330022.96000023.0922+0.776%16,618+15.323%
2026-05-06		22.660022.914322.66000022.9143+1.122%10,102+16.218%
2026-05-05		22.710022.760022.59000022.6600+0.912%44,614+17.523%
2026-05-04		22.560022.570022.39000022.4551-0.062%6,577+18.595%
2026-05-01		22.330022.485022.33000022.4691+0.866%3,462+18.521%
2026-04-30		22.060022.280021.91000022.2761+3.194%6,949+19.548%
2026-04-29		21.710021.710021.50000021.5867-1.902%7,011+23.366%
2026-04-28		21.990022.085021.88000022.0052-1.167%7,902+21.020%
2026-04-27		22.220022.289922.11000022.2650+0.406%8,847+19.607%
2026-04-24		21.840022.205021.84000022.1750+1.931%5,328+20.093%
2026-04-23		21.950022.140021.72500021.7550-3.133%9,833+22.411%
2026-04-22		22.380022.458722.37250022.4587+1.490%7,016+18.576%
2026-04-21		22.380022.570022.12890022.1289-0.069%12,637+20.343%
2026-04-20		22.000022.180022.00000022.1441+0.154%5,650+20.260%
2026-04-17		21.960022.160021.96000022.1100+1.632%15,992+20.446%
2026-04-16		21.770021.790021.51000021.7550+0.628%3,853+22.411%
2026-04-15		21.330021.630021.32000021.6192+1.929%11,537+23.180%
2026-04-14		21.000021.260021.00000021.2100+1.222%7,101+25.557%
2026-04-13		20.310020.953920.31000020.9539+2.859%8,398+27.091%
2026-04-10		20.650020.650020.30500020.3714-1.177%6,559+30.725%
2026-04-09		20.880020.880020.50000020.6140-1.619%2,564+29.187%
2026-04-08		21.230021.230020.90000020.9532+2.255%3,349+27.096%
2026-04-07		20.275020.491120.10000020.4911+0.767%5,369+29.962%
2026-04-06		20.370020.480020.28000020.3351+0.027%3,020+30.959%
2026-04-02		19.980020.400019.98000020.3296-0.303%7,202+30.994%
2026-04-01		20.290020.495020.29000020.3913+1.225%2,373+30.598%
2026-03-31		19.630020.144619.63000020.1446+3.572%4,543+32.197%
2026-03-30		19.650019.790019.37000019.4499-0.563%12,788+36.919%
2026-03-27		20.000020.000019.55000019.5600-3.053%9,068+36.148%
2026-03-26		20.350020.550720.17590020.1759-2.267%4,583+31.992%
2026-03-25		20.940020.940020.61000020.6438+0.408%7,426+29.000%
2026-03-24		20.720020.780020.48000020.5600-1.533%9,607+29.526%
2026-03-23		20.810021.020020.81000020.8800+1.754%5,731+27.541%
2026-03-20		21.030021.030020.36000020.5200-2.703%8,799+29.779%
2026-03-19		20.880021.188820.84000021.0900-0.152%3,753+26.271%
2026-03-18		21.190121.289921.12210021.1221-0.508%1,788+26.079%
2026-03-17		21.390021.390021.18000021.2300+0.426%3,082+25.439%
2026-03-16		21.260021.290021.13000021.1400+0.839%3,668+25.973%
2026-03-13		21.250021.250020.93000020.9641-0.738%3,352+27.030%
2026-03-12		21.400021.430021.12000021.1200-1.770%2,910+26.092%
2026-03-11		21.520021.635021.40000021.5006+0.191%4,359+23.860%
2026-03-10		21.590021.670021.39000021.4596-0.604%1,874+24.096%
2026-03-09		21.010021.590021.01000021.5900+1.504%7,624+23.347%
2026-03-06		21.170021.386421.17000021.2700-1.162%5,720+25.203%
2026-03-05		21.390021.660021.26000021.5200+0.373%4,396+23.748%
2026-03-04		21.220021.502821.22000021.4400+1.180%8,305+24.210%
2026-03-03		20.870021.190020.87000021.1900-1.073%2,635+25.675%
2026-03-02		21.160021.460021.16000021.4199+0.280%2,834+24.326%
2026-02-27		21.221621.360021.18010021.3600-1.115%3,360+24.675%
2026-02-26		21.650021.650021.40000021.6009-0.594%5,300+23.285%
2026-02-25		21.650021.780121.61000021.7300+0.929%5,673+22.552%
2026-02-24		21.232521.585021.23250021.5300+1.270%4,819+23.691%
2026-02-23		21.680021.680021.12000021.2600-2.343%29,592+25.262%
2026-02-20		21.880021.985021.77000021.7700-0.865%3,249+22.327%
2026-02-19		21.770021.960021.70000021.9600+0.763%9,570+21.269%
2026-02-18		21.545021.936421.45000021.7938+1.084%8,956+22.193%
2026-02-17		21.520021.700021.27000021.5600-0.554%11,355+23.519%
2026-02-13		21.450021.899121.45000021.6800+1.167%3,525+22.835%
2026-02-12		21.990021.990021.25040021.4300-2.413%12,939+24.268%
2026-02-11		22.420022.420021.86000021.9600-0.858%8,861+21.269%
2026-02-10		22.220022.315022.15000022.1500-0.090%6,335+20.228%
2026-02-09		21.700022.199121.65000022.1700+2.042%11,366+20.120%
2026-02-06		21.270021.730021.20800021.7264+3.855%5,098+22.573%
2026-02-05		21.270021.440020.86000020.9200-3.327%16,759+27.297%
2026-02-04		22.010422.010421.36000021.6400-2.523%7,926+23.062%
2026-02-03		22.410022.460021.85500022.2000-0.359%11,684+19.958%
2026-02-02		22.410022.490022.28000022.2800-0.890%7,361+19.527%
2026-01-30		22.750022.750022.44000022.4800-1.619%8,270+18.464%
2026-01-29		23.340023.340022.50000022.8500-2.099%7,690+16.545%
2026-01-28		23.462023.462023.34000023.3400-0.256%2,783+14.099%
2026-01-27		23.500023.500023.37500023.4000+0.252%5,540+13.806%
2026-01-26		23.130023.410023.11000023.3411+0.435%10,621+14.093%
2026-01-23		23.490023.490023.22010023.2400-0.471%6,663+14.590%
2026-01-22		23.430023.430023.31000023.3500+1.170%5,856+14.050%
2026-01-21		22.900023.150022.68000023.0800+1.540%19,407+15.384%
2026-01-20		22.900023.080022.70100022.7300-2.404%13,798+17.161%
2026-01-16		23.660023.660023.29000023.2900-0.851%9,911+14.343%
2026-01-15		23.660023.690023.47500023.4900-0.255%11,019+13.370%
2026-01-14		23.350023.570023.34920023.5500-0.465%3,736+13.081%
2026-01-13		23.840023.840023.53000023.6600-0.584%10,464+12.555%
2026-01-12		23.520023.830023.52000023.7990+0.801%6,300+11.898%
2026-01-09		23.620023.640023.57990023.6100+0.340%7,353+12.794%
2026-01-08		23.750023.750023.52000023.5300-0.885%5,513+13.177%
2026-01-07		23.670023.890023.67000023.7400+0.278%14,421+12.176%
2026-01-06		23.320023.680023.32000023.6743+1.389%7,063+12.487%
2026-01-05		23.100023.390023.08600023.3500+2.323%5,621+14.050%
2026-01-02		23.050023.090022.65500022.8200+0.398%7,700+16.699%
2025-12-31		23.000023.000022.72950022.7295-1.069%12,528+17.163%
2025-12-30		23.140023.140022.97510022.9751-0.458%3,021+15.911%
2025-12-29		23.040023.142423.04000023.0809-0.764%7,030+15.379%
2025-12-26		23.380023.380023.25860023.2586-0.020%2,713+14.498%
2025-12-24		23.290023.290023.19100023.2632-0.116%2,965+14.475%
2025-12-23		23.155023.300923.15000023.2902-0.175%2,004+14.343%
2025-12-22		23.310023.380023.26400023.3311+1.052%5,877+14.142%
2025-12-19		22.820023.131422.82000023.0882+1.745%5,756+15.343%
2025-12-18		22.750022.789022.69220022.6922+1.432%2,077+17.356%
2025-12-17		23.000023.060022.37010022.3719-2.456%5,445+19.036%
2025-12-16		22.890022.990022.71000022.9352+0.255%6,116+16.112%
2025-12-15		23.320023.320022.87690022.8769-0.953%5,159+16.408%
2025-12-12		23.570023.570022.99000023.0971-1.756%6,043+15.298%
2025-12-11		23.430023.588523.25550023.5100+0.046%7,930+13.274%
2025-12-10		23.270023.588023.21820023.4992+0.607%5,732+13.326%
2025-12-09		23.300023.480023.30000023.3575-0.053%3,203+14.013%
2025-12-08		23.450023.480023.32000023.3700-0.117%7,551+13.952%
2025-12-05		23.370023.510023.33200023.3973+0.392%7,147+13.819%
2025-12-04		23.080023.310023.00000023.3060+1.483%10,906+14.265%
2025-12-03		22.498522.965422.49850022.9654+1.822%7,404+15.960%
2025-12-02		22.700022.746622.48000022.5544+0.693%7,696+18.073%
2025-12-01		22.460022.560022.38000022.3991-0.783%9,728+18.891%
2025-11-28		22.490022.599222.49000022.5758+0.623%4,176+17.961%
2025-11-26		22.331622.510022.32010022.4361+0.334%7,712+18.695%
2025-11-25		21.820022.400021.82000022.3614+1.704%13,933+19.092%
2025-11-24		21.640022.060021.64000021.9868+2.445%11,942+21.121%
2025-11-21		21.460021.680020.93000021.4621+0.850%13,945+24.082%
2025-11-20		22.450022.502621.24000021.2812-3.041%16,246+25.137%
2025-11-19		21.800022.084021.78000021.9486+0.451%12,501+21.332%
2025-11-18		21.900022.050021.64000021.8500-1.094%24,468+21.879%
2025-11-17		22.400022.439821.95000022.0916-1.768%12,552+20.546%
2025-11-14		22.070022.732521.90000022.4892+0.259%13,817+18.415%
2025-11-13		23.130023.130022.40000022.4311-3.642%13,765+18.722%
2025-11-12		23.510023.510023.21000023.2788-0.361%11,649+14.399%
2025-11-11		23.450023.460023.28550023.3632-0.741%4,485+13.985%
2025-11-10		23.460023.537723.21000023.5377+2.471%9,476+13.140%
2025-11-07		22.700023.000022.45160022.9700+0.131%17,127+15.936%
2025-11-06		23.500023.560022.75650022.9400-2.727%27,556+16.088%
2025-11-05		23.500023.720023.35000023.5830+0.013%12,707+12.923%
2025-11-04		23.970024.070023.51000023.5800-3.043%47,775+12.937%
2025-11-03		24.450024.450024.04000024.3200+0.167%48,472+9.501%
2025-10-31		23.980024.309323.98000024.2794+2.251%30,289+9.684%
2025-10-30		23.850023.990023.71000023.7450-0.732%21,676+12.152%
2025-10-29		23.930024.050023.73000023.9200+1.440%48,479+11.332%
2025-10-28		23.730023.730023.57990023.5805-0.317%32,352+12.935%
2025-10-27		23.490023.750023.49000023.6554+1.809%24,732+12.577%
2025-10-24		23.360023.360023.17000023.2350+0.685%42,081+14.614%
2025-10-23		22.550023.099622.52500023.0769+2.332%23,474+15.399%
2025-10-22		22.980022.980022.30000022.5510-1.265%21,305+18.091%
2025-10-21		22.550022.890022.55000022.8400+1.108%13,995+16.596%
2025-10-20		22.350022.620022.35000022.5896+2.386%19,907+17.889%
2025-10-17		22.100022.200021.96000022.0632-0.538%9,891+20.701%
2025-10-16		22.560022.580022.09500022.1826-0.279%6,816+20.052%
2025-10-15		22.420022.573822.05080022.2447+0.194%11,343+19.717%
2025-10-14		22.130022.450021.85000022.2017-1.353%12,228+19.948%
2025-10-13		22.310122.560022.31010022.5063+2.140%12,210+18.325%
2025-10-10		23.000023.060022.02000022.0348-3.986%21,972+20.857%
2025-10-09		23.030023.040022.82500022.9495-0.105%16,492+16.040%
2025-10-08		22.630022.973722.60950022.9737+1.979%12,884+15.918%
2025-10-07		22.940022.999322.43000022.5279-1.332%20,160+18.212%
2025-10-06		22.830022.935022.73000022.8320+1.547%23,528+16.637%
2025-10-03		22.630022.674522.45500022.4841+0.106%14,883+18.442%
2025-10-02		22.620022.640022.35690022.4602+0.324%19,526+18.568%
2025-10-01		22.060022.389521.98900022.3877+1.661%15,784+18.952%
2025-09-30		21.930022.022021.76000022.0220+0.988%14,170+20.927%
2025-09-29		21.960021.980021.80350021.8065+0.449%16,125+22.122%
2025-09-26		21.660021.719621.51000021.7090+0.761%8,199+22.671%
2025-09-25		21.560021.640021.22610021.5450-0.802%14,353+23.605%
2025-09-24		21.890021.935521.63000021.7191-0.595%21,251+22.614%
2025-09-23		22.110022.120021.76130021.8490-0.731%34,451+21.885%
2025-09-22		21.920022.040021.76000022.0100+0.839%44,587+20.993%
2025-09-19		21.780021.870021.66200021.8268+0.912%32,566+22.009%
2025-09-18		21.320021.630021.32000021.6295+2.943%31,550+23.122%
2025-09-17		21.030021.080020.64000021.0112-0.182%34,807+26.745%
2025-09-16		21.020021.060020.85000021.0496+0.579%23,694+26.514%
2025-09-15		20.880020.970020.75000020.9285+1.128%46,561+27.246%
2025-09-12		20.810020.810020.62070020.6951-0.438%34,027+28.681%
2025-09-11		20.420020.830020.42000020.7861+1.937%37,874+28.117%
2025-09-10		20.580020.643620.31380020.3911+0.364%33,813+30.599%
2025-09-09		20.400020.400020.16000020.3171+0.256%17,965+31.075%
2025-09-08		20.330020.330020.23000020.2653+0.672%27,072+31.410%
2025-09-05		20.180020.240019.93000020.1300+0.806%49,817+32.293%
2025-09-04		20.000020.000019.63760019.9691+0.147%43,378+33.359%
2025-09-03		20.050020.130019.86000019.93970.000%47,212+33.556%


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