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

AIW
Arlington Asset Investment Corp. 6.625% Notes due 2023,
stock NYSE

Inactive
Aug 5, 2021
25.00USD-0.120%(-0.03)1,816
Pre-market
0.00USD-100.000%(-25.03)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
2021-08-05		25.000025.030025.000025.0000-0.120%1,8160.000%
2021-08-02		25.030025.030025.030025.0300+0.042%211-0.120%
2021-07-29		25.019525.019525.019525.0195-0.041%289-0.078%
2021-07-27		25.029725.029725.029725.0297+0.118%199-0.119%
2021-07-26		25.010025.010025.000025.0001-0.080%902-0.000%
2021-07-23		25.019925.020025.019925.0200-0.004%1,300-0.080%
2021-07-22		25.000025.021025.000025.0210+0.084%1,570-0.084%
2021-07-21		25.000025.020025.000025.00000.000%1,5120.000%
2021-07-20		25.010025.010024.980025.00000.000%2,4650.000%
2021-07-19		25.005025.010024.990025.0000+0.040%1,7970.000%
2021-07-16		25.130025.180024.990024.9900-1.769%2,551+0.040%
2021-07-15		25.419925.440025.390025.4400+0.039%4,144-1.730%
2021-07-14		25.390025.430025.390025.4300+0.118%6,252-1.691%
2021-07-13		25.400025.400025.400025.4000-0.157%515-1.575%
2021-07-12		25.390025.440025.390025.4400+0.197%2,379-1.730%
2021-07-09		25.390025.390025.390025.39000.000%726-1.536%
2021-07-08		25.380025.410025.380025.3900-0.138%5,769-1.536%
2021-07-07		25.450025.450025.410025.4250+0.098%3,798-1.672%
2021-07-06		25.430025.430025.400025.4000-0.384%1,100-1.575%
2021-07-02		25.500025.500025.498025.4980+0.136%944-1.953%
2021-06-30		25.416025.464025.416025.4633+0.328%1,206-1.819%
2021-06-29		25.461625.461625.380025.3801-0.235%1,052-1.498%
2021-06-28		25.411225.500025.380025.4400+0.236%2,050-1.730%
2021-06-24		25.380025.380025.380025.3800-0.157%500-1.497%
2021-06-23		25.420025.420025.420025.4200-0.314%157-1.652%
2021-06-22		25.500025.500025.500025.5000+0.671%153-1.961%
2021-06-21		25.420025.420025.330125.3301+0.000%395-1.303%
2021-06-18		25.330025.330025.330025.33000.000%295-1.303%
2021-06-17		25.330025.330025.330025.3300-0.315%770-1.303%
2021-06-16		25.303925.410025.303925.4100+0.355%298-1.614%
2021-06-15		25.340025.340025.285025.3200-0.236%1,212-1.264%
2021-06-14		25.350025.380025.340025.3800-0.275%816-1.497%
2021-06-11		25.350125.450025.350025.4500+0.394%900-1.768%
2021-06-10		25.350025.350125.350025.3501-0.510%547-1.381%
2021-06-09		25.480025.480025.480025.4800+0.315%290-1.884%
2021-06-07		25.400025.400025.400025.4000+0.197%500-1.575%
2021-06-04		25.350025.350025.350025.3500-0.822%500-1.381%
2021-06-03		25.590025.590025.403025.5600+0.039%1,050-2.191%
2021-06-02		25.550025.550025.550025.5500+0.275%100-2.153%
2021-06-01		25.342025.550025.342025.4800-0.235%710-1.884%
2021-05-28		25.340025.580025.340025.5400-0.234%497-2.114%
2021-05-27		25.600025.600025.536625.6000+1.026%1,445-2.344%
2021-05-26		25.390025.427125.340025.3400-0.118%2,506-1.342%
2021-05-25		25.250125.550025.250025.3700+0.635%4,420-1.458%
2021-05-24		25.370025.370025.210025.2100-0.631%4,173-0.833%
2021-05-17		25.370025.370025.370025.37000.000%426-1.458%
2021-05-13		25.370025.370025.305825.37000.000%996-1.458%
2021-05-12		25.360025.370025.327525.3700+0.475%966-1.458%
2021-05-11		25.250025.250025.250025.2500-0.512%361-0.990%
2021-05-07		25.380025.380025.246325.38000.000%848-1.497%
2021-05-06		25.380025.380025.319725.3800-0.079%3,153-1.497%
2021-05-04		25.400025.400025.300025.40000.000%1,321-1.575%
2021-04-30		25.400025.400025.400025.4000+0.197%394-1.575%
2021-04-29		25.350025.350025.350025.35000.000%767-1.381%
2021-04-28		25.250025.350025.250025.3500+0.419%1,144-1.381%
2021-04-26		25.200025.300025.200025.2442+0.096%890-0.967%
2021-04-23		25.220025.220025.220025.22000.000%500-0.872%
2021-04-22		25.220025.220025.220025.2200+0.079%113-0.872%
2021-04-21		25.200025.200025.200025.20000.000%200-0.794%
2021-04-20		25.200025.200025.200025.2000-0.157%400-0.794%
2021-04-19		25.239525.239525.239525.2395+0.476%455-0.949%
2021-04-16		25.120025.120025.120025.1200-1.063%285-0.478%
2021-04-15		25.500025.500025.390025.3900-0.782%2,081-1.536%
2021-04-14		25.600025.600025.500925.5900-0.039%1,424-2.306%
2021-04-06		25.500025.600025.357025.6000+0.589%3,173-2.344%
2021-04-05		25.450025.450025.450025.4500-0.079%190-1.768%
2021-04-01		25.500025.500025.440625.4700+0.276%2,285-1.845%
2021-03-31		25.270025.400025.270025.4000+0.554%574-1.575%
2021-03-30		25.260025.260025.260025.2600+0.073%100-1.029%
2021-03-26		25.241525.241525.241525.2415-0.624%192-0.957%
2021-03-22		25.250025.400025.250025.4000+0.594%306-1.575%
2021-03-16		25.230025.250025.230025.2500+0.758%820-0.990%
2021-03-11		25.060025.060025.060025.0600+0.040%100-0.239%
2021-03-10		25.060025.200025.050025.05000.000%842-0.200%
2021-03-09		25.240025.240025.050025.0500+0.195%200-0.200%
2021-03-08		25.120025.120025.000025.0012-0.789%1,560-0.005%
2021-03-05		25.250025.250025.200025.20000.000%1,473-0.794%
2021-03-04		25.200025.200025.135025.2000+0.760%1,095-0.794%
2021-03-03		25.010025.010025.010025.0100+0.040%295-0.040%
2021-03-01		25.000025.000024.970025.0000-0.990%1,5250.000%
2021-02-26		25.250025.250025.250025.2500+0.198%248-0.990%
2021-02-25		25.200025.200025.200025.2000+0.760%400-0.794%
2021-02-24		25.020025.020025.000025.0100-0.359%1,588-0.040%
2021-02-22		25.100025.100025.100025.1000+0.400%640-0.398%
2021-02-17		24.950025.000024.900025.0000-0.130%8450.000%
2021-02-16		25.000025.050025.000025.0325+0.896%1,719-0.130%
2021-02-12		25.000025.000024.810024.8101-0.561%2,210+0.765%
2021-02-11		25.000025.000024.950024.9500-0.200%1,226+0.200%
2021-02-10		25.000025.000025.000025.0000+0.604%1,1040.000%
2021-02-09		24.900024.900024.850024.8500-0.041%964+0.604%
2021-02-08		24.950024.950024.850024.8601-0.280%1,541+0.563%
2021-02-01		24.940024.940024.930024.9300-0.220%541+0.281%
2021-01-29		24.930124.985024.930024.9850+0.221%670+0.060%
2021-01-28		24.930025.010024.930024.93000.000%381+0.281%
2021-01-27		24.950024.980024.930024.9300-0.080%1,488+0.281%
2021-01-26		24.950024.950124.950024.95000.000%716+0.200%
2021-01-25		24.950024.950024.950024.9500-0.399%261+0.200%
2021-01-22		24.850025.050024.850025.0500+0.805%2,098-0.200%
2021-01-21		24.805024.850024.775024.85000.000%2,451+0.604%
2021-01-20		24.850024.850024.850024.8500+0.404%290+0.604%
2021-01-19		24.787824.787824.730024.7500-0.402%447+1.010%
2021-01-15		24.680024.850024.680024.8500+0.202%260+0.604%
2021-01-14		24.850024.850024.550024.7999-1.549%1,109+0.807%
2021-01-13		24.979725.190024.910025.1900+0.760%3,141-0.754%
2021-01-12		25.000025.010024.950025.00000.000%1,6530.000%
2021-01-11		25.099925.099924.935025.0000-0.636%1,3800.000%
2021-01-08		25.196525.196525.160025.1600+1.411%1,370-0.636%
2021-01-07		24.820024.820024.810024.8100-0.161%421+0.766%
2021-01-06		24.860024.900024.849724.8500-0.161%1,260+0.604%
2021-01-05		24.875024.890024.870024.8900+0.040%771+0.442%
2021-01-04		24.880024.915024.880024.8801-0.480%2,976+0.482%
2020-12-31		24.960025.000024.850025.0000+0.806%3,1000.000%
2020-12-30		24.900024.900024.800024.8000-0.322%2,050+0.806%
2020-12-29		24.880024.880024.880024.8800+0.451%240+0.482%
2020-12-23		24.875024.987624.600024.7684-0.409%5,110+0.935%
2020-12-21		24.870024.870024.870024.8700-0.000%292+0.523%
2020-12-18		24.870024.946824.870024.8701+0.000%1,620+0.522%
2020-12-17		24.870024.980024.870024.8700+0.485%828+0.523%
2020-12-16		24.850024.960624.725024.7500-0.402%1,990+1.010%
2020-12-14		24.880024.940024.780024.8500-0.360%3,093+0.604%
2020-12-11		24.850024.939924.850024.9399+1.382%806+0.241%
2020-12-08		24.577624.600024.450024.6000+0.326%2,144+1.626%
2020-12-07		24.690024.850024.500024.5200-0.769%1,827+1.958%
2020-12-04		24.673824.710024.670024.7100+0.040%700+1.174%
2020-12-03		24.700024.700024.700024.7000+0.816%426+1.215%
2020-12-01		24.550024.565724.400024.5000-0.810%2,234+2.041%
2020-11-30		24.600024.700024.499924.7000+0.081%1,493+1.215%
2020-11-27		24.400024.680024.400024.6800+0.122%410+1.297%
2020-11-25		24.450024.700024.450024.6500+1.025%951+1.420%
2020-11-24		24.390024.400024.390024.4000+0.041%1,101+2.459%
2020-11-23		24.400024.400024.390024.3900+0.868%526+2.501%
2020-11-19		24.310024.320024.180024.18000.000%1,585+3.391%
2020-11-16		24.230024.280024.180024.1800-0.083%1,210+3.391%
2020-11-13		24.130024.200024.120024.2000+0.373%1,220+3.306%
2020-11-12		24.190024.200024.110024.1100-0.331%1,620+3.691%
2020-11-10		24.190024.190024.190024.1900+0.960%214+3.348%
2020-11-06		23.980023.980023.960023.9600+0.042%500+4.341%
2020-11-05		23.960024.090023.950023.9500-0.208%1,879+4.384%
2020-11-03		24.000024.000024.000024.0000+0.251%351+4.167%
2020-11-02		23.950023.950023.940023.9400-0.042%2,122+4.428%
2020-10-29		24.000024.000023.950023.9500-0.250%1,679+4.384%
2020-10-28		24.010024.010024.010024.0100-0.497%125+4.123%
2020-10-27		24.180024.290024.130024.1300+0.668%1,770+3.605%
2020-10-26		24.150024.180023.970023.9700-1.682%1,138+4.297%
2020-10-23		24.150024.380024.150024.3800+0.453%484+2.543%
2020-10-22		24.480024.480023.940024.2700+1.591%2,575+3.008%
2020-10-21		24.110024.350023.890023.8900+0.042%6,694+4.646%
2020-10-20		24.090024.090023.880023.8800-0.084%374+4.690%
2020-10-19		23.790024.040023.780023.9000-0.624%3,247+4.603%
2020-10-16		24.050024.050024.050024.0500-1.070%378+3.950%
2020-10-15		24.300024.430024.300024.3100-0.410%3,045+2.838%
2020-10-14		24.500024.700024.400024.4100+0.041%3,293+2.417%
2020-10-12		24.370024.400024.200024.4000+0.205%2,038+2.459%
2020-10-09		24.310024.350024.310024.3500-0.123%2,300+2.669%
2020-10-08		24.400024.400024.250024.3800-0.041%1,620+2.543%
2020-10-07		24.370024.390024.370024.3900+1.119%500+2.501%
2020-10-06		24.190024.190024.120024.1200-0.618%5,409+3.648%
2020-10-02		24.340024.340024.270024.2700+0.414%1,300+3.008%
2020-10-01		24.200024.200024.140024.1700-0.739%880+3.434%
2020-09-29		24.400024.400024.350024.3500+0.786%520+2.669%
2020-09-28		24.270024.270024.160024.1600+0.124%734+3.477%
2020-09-25		24.110024.150024.070024.1300+0.291%2,220+3.605%
2020-09-24		24.370024.370024.060024.0600+0.042%300+3.907%
2020-09-23		24.100024.110024.050024.0500-1.394%4,000+3.950%
2020-09-22		24.060024.390024.040024.3900+0.536%1,330+2.501%
2020-09-21		23.980024.350023.980024.2600+0.165%1,420+3.050%
2020-09-17		24.070024.220024.070024.2200-0.738%520+3.220%
2020-09-16		24.140024.400024.140024.40000.000%1,410+2.459%
2020-09-15		24.150024.470024.150024.4000-0.408%1,123+2.459%
2020-09-14		24.500024.500024.500024.5000+2.083%105+2.041%
2020-09-11		24.000024.030023.990024.00000.000%2,339+4.167%
2020-09-10		24.000024.000024.000024.0000-0.826%1,000+4.167%
2020-09-09		24.000024.200023.970024.2000+0.917%4,291+3.306%
2020-09-08		23.890023.980023.890023.9800-0.083%649+4.254%
2020-09-04		23.910024.000023.910024.0000+0.587%400+4.167%
2020-09-03		23.860023.860023.860023.8600-0.583%201+4.778%
2020-09-02		23.600024.000023.600024.0000+0.503%663+4.167%
2020-09-01		23.880023.880023.880023.8800-0.375%100+4.690%
2020-08-31		24.250024.250023.750023.97000.000%2,530+4.297%
2020-08-28		23.950024.000023.890023.9700-0.125%4,740+4.297%
2020-08-27		24.000024.000024.000024.0000-0.415%1,000+4.167%
2020-08-26		24.100024.100023.950024.1000+0.250%850+3.734%
2020-08-25		24.040024.040024.040024.0400-0.579%509+3.993%
2020-08-21		24.090024.180024.090024.1800-0.083%200+3.391%
2020-08-19		24.170024.200024.100024.2000-0.698%1,220+3.306%
2020-08-18		23.850024.370023.850024.3700-0.082%1,438+2.585%
2020-08-17		24.390024.390024.390024.3900+2.350%100+2.501%
2020-08-14		23.850023.860023.830023.8300-0.418%735+4.910%
2020-08-13		24.080024.100023.930023.9300-0.167%2,112+4.471%
2020-08-12		24.090024.100023.970023.9700-0.498%777+4.297%
2020-08-11		24.090024.090024.090024.0900+1.860%400+3.778%
2020-08-10		23.650023.650023.650023.6500-0.421%460+5.708%
2020-08-07		23.690023.750023.690023.7500+0.636%325+5.263%
2020-08-06		23.730023.730023.600023.6000+0.085%564+5.932%
2020-08-05		23.740023.750023.580023.58000.000%1,704+6.022%
2020-08-04		23.570023.580023.560023.5800+0.127%1,944+6.022%
2020-08-03		23.550023.550023.550023.5500+0.042%219+6.157%
2020-07-31		23.570023.600023.540023.5400+0.042%3,758+6.202%
2020-07-30		23.580023.580023.530023.5300-0.759%783+6.247%
2020-07-29		23.500023.710023.500023.7100-0.084%1,031+5.441%
2020-07-28		23.500023.730023.500023.7300+0.979%400+5.352%
2020-07-27		23.570023.710023.490023.5000+1.032%3,035+6.383%
2020-07-24		23.390023.390023.260023.2600-0.810%420+7.481%
2020-07-21		23.450023.450023.450023.4500-0.509%401+6.610%
2020-07-20		23.160023.570023.160023.5700+1.333%424+6.067%
2020-07-16		23.260023.260023.260023.2600-2.474%1,179+7.481%
2020-07-15		23.840023.850023.840023.8500+0.042%1,901+4.822%
2020-07-14		23.840023.840023.840023.8400-0.042%350+4.866%
2020-07-10		23.600023.850023.600023.8500+1.619%607+4.822%
2020-07-09		23.580023.580023.470023.4700-2.574%540+6.519%
2020-07-08		23.850024.100023.710024.0900+0.879%1,501+3.778%
2020-07-07		23.880024.000023.850023.8800-0.084%6,611+4.690%
2020-07-06		23.900023.900023.900023.9000+0.252%297+4.603%
2020-07-02		23.840023.900023.700023.8400-0.584%6,000+4.866%
2020-07-01		23.850023.980023.850023.9800+0.545%3,325+4.254%
2020-06-30		23.850023.980023.840023.8500+0.126%3,358+4.822%
2020-06-29		23.850023.870023.750023.8200-0.126%14,798+4.954%
2020-06-25		23.850023.850023.850023.85000.000%150+4.822%
2020-06-24		23.720023.900023.720023.85000.000%3,885+4.822%
2020-06-23		23.660023.850023.660023.8500+0.421%963+4.822%
2020-06-22		23.750023.750023.750023.7500+0.636%1,110+5.263%
2020-06-19		23.600023.600023.600023.6000+1.244%449+5.932%
2020-06-15		23.160023.400023.150023.3100+0.474%3,269+7.250%
2020-06-12		23.700023.700022.950023.2000-2.027%2,396+7.759%
2020-06-11		23.360023.680023.360023.6800-0.084%700+5.574%
2020-06-09		23.640023.700023.640023.70000.000%969+5.485%
2020-06-08		23.420023.720023.420023.7000+0.851%1,035+5.485%
2020-06-05		23.080023.560023.080023.5000+2.174%5,132+6.383%
2020-06-04		23.000023.000023.000023.0000-1.709%405+8.696%
2020-06-03		22.870023.400022.870023.4000+0.862%797+6.838%
2020-06-02		23.200023.200023.200023.2000-1.277%200+7.759%
2020-06-01		22.850023.500022.840023.5000+3.982%1,015+6.383%
2020-05-29		22.520022.600022.520022.6000+0.444%1,600+10.619%
2020-05-28		22.470022.500022.270022.5000+0.267%4,275+11.111%
2020-05-27		22.410022.440022.270022.4400+0.134%2,416+11.408%
2020-05-26		22.300022.410022.300022.4100+1.817%1,950+11.557%
2020-05-22		22.010022.010022.010022.0100-2.134%150+13.585%
2020-05-21		22.470022.490022.470022.4900+0.852%460+11.161%
2020-05-20		22.380022.390022.300022.3000+0.225%1,500+12.108%
2020-05-19		22.250022.250022.250022.2500+1.136%400+12.360%
2020-05-18		22.200022.380022.000022.0000-1.566%2,934+13.636%
2020-05-15		22.210022.360022.210022.3500+1.453%550+11.857%
2020-05-14		22.110022.320022.030022.0300-1.608%1,075+13.482%
2020-05-13		22.450022.770022.390022.3900+0.179%1,296+11.657%
2020-05-12		22.300022.350022.300022.3500-1.325%1,420+11.857%
2020-05-11		22.630022.700022.630022.6500-0.044%917+10.375%
2020-05-08		22.190022.660022.190022.66000.000%947+10.327%
2020-05-07		22.660022.660022.660022.6600+1.206%825+10.327%
2020-05-06		22.000022.490022.000022.3900-0.533%680+11.657%
2020-05-04		22.510022.510022.510022.5100+1.169%143+11.062%
2020-05-01		22.250022.250022.250022.2500-0.224%354+12.360%
2020-04-30		22.250022.750022.250022.3000+1.364%978+12.108%
2020-04-29		21.930022.160021.930022.0000+0.825%2,164+13.636%
2020-04-28		21.820021.820021.500021.8200+3.806%2,075+14.574%
2020-04-27		22.000022.100021.020021.0200-5.401%1,235+18.934%
2020-04-24		22.040022.220021.510022.2200-0.045%401+12.511%
2020-04-23		21.880022.230021.820022.2300+1.000%870+12.461%
2020-04-22		21.050022.180021.000022.0100+0.045%1,635+13.585%
2020-04-21		21.980022.190021.980022.0000+0.091%8,020+13.636%
2020-04-20		21.510021.980021.200021.9800-0.091%5,025+13.740%
2020-04-17		21.890022.750021.750022.0000+0.548%1,776+13.636%
2020-04-16		22.000022.000021.110021.8800+4.439%1,497+14.260%
2020-04-15		20.530020.950020.530020.9500+0.576%3,784+19.332%
2020-04-14		21.760021.760020.700020.8300+1.858%955+20.019%
2020-04-13		21.000022.000019.640020.4500-1.255%9,947+22.249%
2020-04-09		21.600021.890020.020020.7100+2.728%3,959+20.715%
2020-04-08		19.990020.160019.890020.1600+2.335%2,237+24.008%
2020-04-07		18.680019.990018.680019.7000+1.026%3,835+26.904%
2020-04-06		17.460019.500017.460019.5000+8.333%10,007+28.205%
2020-04-03		17.940018.010017.490018.0000-3.743%4,205+38.889%
2020-04-02		18.560018.700018.160018.7000+3.889%4,815+33.690%
2020-04-01		18.030018.140017.900018.0000-2.703%3,700+38.889%
2020-03-31		18.530019.790018.010018.5000-6.518%10,355+35.135%
2020-03-30		18.870020.010018.000019.7900-0.752%9,516+26.326%
2020-03-27		18.980020.000018.980019.9400+7.089%6,699+25.376%
2020-03-26		17.000020.000017.000018.6200+8.889%19,882+34.264%
2020-03-25		16.720017.100016.720017.1000+9.968%1,195+46.199%
2020-03-24		14.240015.820014.240015.5500+17.358%3,933+60.772%
2020-03-23		18.280018.280012.450013.2500-26.307%12,981+88.679%
2020-03-20		16.960019.070016.000017.9800+6.077%8,736+39.043%
2020-03-19		7.000016.95007.000016.9500+145.652%15,736+47.493%
2020-03-18		17.010017.01006.42006.9000-60.594%34,300+262.319%
2020-03-17		18.000018.160017.360017.5100-2.722%4,934+42.776%
2020-03-16		18.250018.800017.680018.0000-11.678%15,928+38.889%
2020-03-13		20.500021.020019.700020.3800+2.929%3,823+22.669%
2020-03-12		23.710023.710019.630019.8000-16.066%10,144+26.263%
2020-03-11		23.740024.010023.500023.5900-2.762%5,475+5.977%
2020-03-10		23.710024.270023.500024.2600+4.840%1,965+3.050%
2020-03-09		24.400024.400022.660023.1400-5.280%2,714+8.038%
2020-03-06		24.380024.430024.380024.4300-1.253%1,091+2.333%
2020-03-05		24.740024.740024.740024.7400-1.040%325+1.051%
2020-03-04		24.590025.000024.590025.0000+0.604%3,0520.000%
2020-03-03		24.750025.000024.750024.8500+0.404%3,940+0.604%
2020-03-02		24.610024.750024.610024.7500+1.852%628+1.010%
2020-02-28		24.700024.700024.250024.3000-1.619%9,061+2.881%
2020-02-27		24.860024.910024.700024.7000-0.202%1,690+1.215%
2020-02-26		24.920024.920024.750024.7500-0.602%1,176+1.010%
2020-02-25		24.820025.000024.800024.9000+0.525%800+0.402%
2020-02-24		24.930024.960024.770024.7700-0.880%2,970+0.929%
2020-02-21		24.990025.000024.990024.9900+0.040%2,565+0.040%
2020-02-20		24.810025.000024.810024.9800-0.080%4,825+0.080%
2020-02-19		24.830025.000024.830025.0000+0.321%1,9000.000%
2020-02-18		24.900025.000024.850024.9200+0.687%1,980+0.321%
2020-02-14		24.800024.900024.750024.7500+0.162%6,193+1.010%
2020-02-12		24.710024.760024.710024.7100+0.040%1,055+1.174%
2020-02-11		24.750024.750024.700024.7000-0.202%2,554+1.215%
2020-02-10		24.740024.750024.670024.7500+0.162%1,364+1.010%
2020-02-07		24.650024.710024.650024.7100-0.162%968+1.174%
2020-02-06		24.750024.750024.750024.7500+0.406%783+1.010%
2020-02-05		24.830024.830024.600024.6500-0.404%400+1.420%
2020-02-04		24.800024.810024.750024.75000.000%2,625+1.010%
2020-02-03		24.770024.880024.700024.7500+0.815%19,645+1.010%
2020-01-31		24.700024.700024.550024.5500-0.244%4,003+1.833%
2020-01-30		24.800024.820024.610024.6100-0.566%4,479+1.585%
2020-01-29		24.600024.850024.600024.75000.000%1,810+1.010%
2020-01-28		24.680024.800024.680024.75000.000%3,450+1.010%
2020-01-27		24.850024.850024.660024.7500+1.020%870+1.010%
2020-01-24		24.670024.850024.500024.5000-1.090%4,650+2.041%
2020-01-23		24.820024.870024.750024.7700-0.040%2,642+0.929%
2020-01-22		24.740024.780024.740024.7800+0.202%604+0.888%
2020-01-21		24.720024.730024.570024.7300+0.325%2,855+1.092%
2020-01-17		24.750024.840024.650024.6500-0.964%5,800+1.420%
2020-01-16		24.750024.890024.450024.8900+0.080%7,620+0.442%
2020-01-15		24.800024.880024.800024.8700+0.282%9,029+0.523%
2020-01-14		24.840024.850024.800024.8000+0.446%7,983+0.806%
2020-01-13		24.720024.770024.690024.6900-0.081%5,900+1.256%
2020-01-10		24.770024.800024.710024.7100-0.403%2,392+1.174%
2020-01-09		24.840024.840024.710024.8100-0.121%4,026+0.766%
2020-01-08		24.880024.880024.830024.8400+0.161%903+0.644%
2020-01-07		24.600024.810024.600024.8000+0.202%2,597+0.806%
2020-01-06		24.700024.750024.620024.7500+0.243%5,635+1.010%
2020-01-03		24.670024.690024.660024.6900+0.407%1,832+1.256%
2020-01-02		24.590024.590024.590024.5900-0.122%450+1.667%
2019-12-31		24.550024.620024.530024.6200+0.572%2,626+1.543%
2019-12-30		24.460024.500024.460024.4800+0.082%3,080+2.124%
2019-12-27		24.460024.460024.460024.4600-0.082%200+2.208%
2019-12-26		24.350024.480024.350024.4800+0.865%678+2.124%
2019-12-24		24.500024.500024.270024.2700-0.492%900+3.008%
2019-12-23		24.410024.410024.310024.3900+0.370%6,140+2.501%
2019-12-20		24.340024.340024.300024.3000+0.165%816+2.881%
2019-12-18		24.450024.450024.260024.2600-0.082%1,501+3.050%
2019-12-17		24.280024.280024.280024.2800-0.206%830+2.965%
2019-12-16		24.250024.330024.100024.3300+0.330%1,245+2.754%
2019-12-12		24.250024.250024.250024.2500-0.206%400+3.093%
2019-12-11		24.280024.300024.280024.3000+0.248%1,004+2.881%
2019-12-10		24.240024.240024.150024.2400+0.165%778+3.135%
2019-12-09		24.200024.200024.200024.2000+0.415%1,839+3.306%
2019-12-06		24.090024.210024.000024.1000+0.083%8,422+3.734%
2019-12-05		24.180024.330024.050024.0800-0.987%20,702+3.821%
2019-12-04		24.290024.410024.290024.3200+0.124%4,388+2.796%
2019-12-03		24.170024.290024.150024.2900+0.496%783+2.923%
2019-12-02		24.130024.250024.130024.1700+0.041%2,031+3.434%
2019-11-29		24.180024.180024.100024.1600-0.083%830+3.477%
2019-11-27		24.150024.180024.140024.1800+0.124%2,101+3.391%
2019-11-26		24.180024.180024.120024.1500-0.083%4,170+3.520%
2019-11-25		24.100024.180024.100024.1700+0.457%5,271+3.434%
2019-11-22		24.130024.130024.010024.0600-0.290%3,598+3.907%
2019-11-21		23.990024.130023.990024.1300+0.668%4,866+3.605%
2019-11-20		24.090024.100023.930023.9700+0.251%3,332+4.297%
2019-11-19		24.100024.100023.900023.9100-0.375%2,805+4.559%
2019-11-18		23.920024.040023.900024.00000.000%2,240+4.167%
2019-11-15		23.910024.000023.910024.0000-0.249%1,600+4.167%
2019-11-14		24.070024.070024.000024.06000.000%2,122+3.907%
2019-11-13		23.910024.060023.900024.0600+0.375%2,700+3.907%
2019-11-12		23.940023.970023.940023.9700+0.125%322+4.297%
2019-11-11		23.980023.980023.940023.9400+0.504%875+4.428%
2019-11-08		23.840023.840023.820023.8200-0.335%210+4.954%
2019-11-07		23.860023.900023.860023.9000+0.252%1,210+4.603%
2019-11-06		23.800023.840023.800023.8400-0.126%600+4.866%
2019-11-04		23.870023.870023.870023.8700-0.126%559+4.734%


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