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

DXB
Dynamic iShares Active Tactical Bond ETF
stock NYSE

Inactive
Apr 7, 2020
24.95USD+0.241%(+0.06)186,971
Pre-market
0.00USD0.000%(0.00)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)ShortsTrendsNewsMore
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2020-04-07		24.900024.95000024.900024.9500+0.241%186,9710.000%
2020-04-06		24.860024.90000024.860024.8900+0.242%159,125+0.241%
2020-04-03		24.830024.88000024.810024.83000.000%168,269+0.483%
2020-04-02		24.780024.90000024.780024.8300+0.040%143,871+0.483%
2020-04-01		24.750024.87000024.720024.8200-0.201%386,667+0.524%
2020-03-31		24.810024.89000024.810024.8700-0.040%117,622+0.322%
2020-03-30		24.710024.89000024.710024.8800+0.525%137,668+0.281%
2020-03-27		24.550024.80000024.490024.7500+0.121%243,155+0.808%
2020-03-26		24.750024.80000024.621324.7200+0.570%218,198+0.930%
2020-03-25		24.500024.60740024.270024.5800+1.612%358,183+1.505%
2020-03-24		24.000024.28000023.760024.1900+5.174%413,812+3.142%
2020-03-23		23.330023.50000022.600023.00000.000%483,290+8.478%
2020-03-20		22.550024.27000022.550023.0000+2.041%408,429+8.478%
2020-03-19		22.000023.37000021.250022.5400+0.535%838,189+10.692%
2020-03-18		24.100024.19000021.510022.4200-7.048%698,028+11.285%
2020-03-17		24.500024.58500024.120024.1200-0.372%387,669+3.441%
2020-03-16		24.560024.75961524.130024.2100-3.392%498,618+3.057%
2020-03-13		25.030025.10000024.950025.0600+0.401%440,452-0.439%
2020-03-12		24.770024.99000024.400024.9600-0.716%755,774-0.040%
2020-03-11		25.010025.27000024.935025.1400+0.319%549,858-0.756%
2020-03-10		25.080025.19170024.810025.0600+1.048%227,296-0.439%
2020-03-09		24.850024.97000024.600024.8000-1.976%405,778+0.605%
2020-03-06		25.500025.50580025.250025.3000-1.326%152,485-1.383%
2020-03-05		25.410025.74000025.390025.6400+0.431%158,301-2.691%
2020-03-04		25.420025.53000025.280025.5300+1.069%169,456-2.272%
2020-03-03		25.610025.74810025.250025.2600-1.251%374,550-1.227%
2020-03-02		25.250025.71000025.250025.5800+1.468%113,474-2.463%
2020-02-28		25.500025.81000024.950025.2100-2.097%325,341-1.031%
2020-02-27		25.640025.89000025.520025.7500-0.078%95,002-3.107%
2020-02-26		25.760025.89620025.750025.7700+0.155%58,995-3.182%
2020-02-25		26.070026.20850025.685025.7300-1.077%248,140-3.031%
2020-02-24		26.300026.30000026.000026.0100-1.664%152,725-4.075%
2020-02-21		26.450026.50000026.400026.4500+0.114%86,699-5.671%
2020-02-20		26.300026.44000026.300026.4200-0.863%48,839-5.564%
2020-02-19		26.630026.74000026.630026.65000.000%62,465-6.379%
2020-02-18		26.720026.74000026.640026.6500-0.333%124,605-6.379%
2020-02-14		26.656826.75000026.620026.7391+0.184%71,797-6.691%
2020-02-13		26.580026.69000026.576126.6900+0.414%49,736-6.519%
2020-02-12		26.490026.58000026.460026.5800+0.113%62,989-6.132%
2020-02-11		26.480026.57240026.450026.5500+0.302%49,798-6.026%
2020-02-10		26.500026.50000026.450026.4700-0.076%61,499-5.742%
2020-02-07		26.500026.63390026.440026.4900-0.038%38,458-5.814%
2020-02-06		26.440026.50000026.390026.5000+0.189%22,576-5.849%
2020-02-05		26.380026.45000026.310026.4500+0.456%47,909-5.671%
2020-02-04		26.350026.35500026.296526.3300+0.190%23,672-5.241%
2020-02-03		26.190026.35000026.140026.28000.000%22,507-5.061%
2020-01-31		26.240026.29000026.130026.2800+0.305%29,488-5.061%
2020-01-30		26.240026.29000026.190026.2000+0.038%85,634-4.771%
2020-01-29		26.100026.25000026.100026.1900+0.345%31,785-4.735%
2020-01-28		26.130026.29320026.060026.1000-0.229%33,762-4.406%
2020-01-27		26.230026.27000026.160026.1600-0.419%67,006-4.625%
2020-01-24		26.230026.29000026.230026.2700-0.038%23,809-5.025%
2020-01-23		26.290026.29000026.110026.2800-0.076%54,872-5.061%
2020-01-22		26.300026.30000026.200026.3000-0.038%37,821-5.133%
2020-01-21		26.360026.38000026.210026.3100-0.190%74,287-5.169%
2020-01-17		26.310026.45000026.210026.3600-0.114%96,880-5.349%
2020-01-16		26.360026.40000026.300026.3900-0.038%38,817-5.457%
2020-01-15		26.390026.49000026.310026.40000.000%66,532-5.492%
2020-01-14		26.420026.50000026.350026.4000-0.076%49,974-5.492%
2020-01-13		26.330026.44000026.310026.4200+0.342%48,172-5.564%
2020-01-10		26.310026.38000026.250026.3300+0.038%79,240-5.241%
2020-01-09		26.320026.32000026.230026.3200+0.038%64,589-5.205%
2020-01-08		26.030026.35000025.996026.3100+0.612%107,731-5.169%
2020-01-07		26.110026.15000026.000026.1500+0.153%116,969-4.589%
2020-01-06		26.230026.27000026.100026.1100-0.647%85,786-4.443%
2020-01-03		26.350026.41000026.150026.2799-0.379%138,496-5.061%
2020-01-02		26.140026.38000026.100026.3800+0.687%109,962-5.421%
2019-12-31		26.110026.20000025.910026.2000+0.576%154,053-4.771%
2019-12-30		25.860026.10000025.810026.0500+0.308%163,750-4.223%
2019-12-27		25.350025.97000024.400025.9700+0.270%58,415-3.928%
2019-12-26		25.850025.95000025.850025.90000.000%17,600-3.668%
2019-12-24		25.890025.95000025.890025.90000.000%32,126-3.668%
2019-12-23		25.900025.91000025.850825.9000-0.039%44,748-3.668%
2019-12-20		25.900025.95000025.880125.9100+0.039%57,672-3.705%
2019-12-19		25.820025.94000025.820025.90000.000%174,958-3.668%
2019-12-18		25.820025.91000025.794425.9000-0.039%84,273-3.668%
2019-12-17		25.840025.92000025.800525.9100+0.232%93,978-3.705%
2019-12-16		25.780025.86000025.700025.8500-0.077%116,374-3.482%
2019-12-13		25.800025.88000025.690025.8700+0.388%146,079-3.556%
2019-12-12		25.700025.78000025.600025.7700+0.468%175,671-3.182%
2019-12-11		25.500025.67000025.500025.6500+0.391%182,909-2.729%
2019-12-10		25.410025.57000025.410025.5500+0.472%79,605-2.348%
2019-12-09		25.420025.51260025.370025.4300+0.079%93,010-1.888%
2019-12-06		25.400025.43000025.390025.4100-0.039%132,776-1.810%
2019-12-05		25.580025.58000025.420025.4200-0.509%120,429-1.849%
2019-12-04		25.440025.55000025.400025.5500+0.275%79,167-2.348%
2019-12-03		25.390025.49000025.390025.4800+0.275%65,097-2.080%
2019-12-02		25.260025.42000025.260025.4100-0.118%70,557-1.810%
2019-11-29		25.390025.44000025.370025.4400+0.118%133,702-1.926%
2019-11-27		25.390025.43000025.390025.4100+0.079%74,968-1.810%
2019-11-26		25.390025.41310025.343925.3900+0.158%153,009-1.733%
2019-11-25		25.400025.40000025.300025.3500-0.158%126,375-1.578%
2019-11-22		25.290025.39000025.267625.3900+0.237%91,697-1.733%
2019-11-21		25.260025.35000025.230025.3300-1.363%74,440-1.500%
2019-11-20		25.680025.68000025.640025.6800+0.273%81,358-2.843%
2019-11-19		25.500025.67050025.450025.6100+0.274%91,578-2.577%
2019-11-18		25.500025.54000025.475025.5400-0.039%38,090-2.310%
2019-11-15		25.420025.55000025.420025.5500+0.393%40,268-2.348%
2019-11-14		25.420025.45500025.400025.4500+0.039%53,843-1.965%
2019-11-13		25.380025.46000025.380025.4400+0.039%66,398-1.926%
2019-11-12		25.450025.46000025.391025.4300-0.118%55,798-1.888%
2019-11-11		25.450025.47790025.429625.4600-0.157%55,482-2.003%
2019-11-08		25.520025.54000025.500025.5000-0.039%54,752-2.157%
2019-11-07		25.510025.60000025.500025.51000.000%72,525-2.195%
2019-11-06		25.490025.59000025.464425.5100+0.078%80,336-2.195%
2019-11-05		25.490025.50000025.450025.4900-0.039%37,454-2.118%
2019-11-04		25.450025.50000025.430025.5000+0.078%45,241-2.157%
2019-11-01		25.490025.49000025.430025.4800+0.118%82,265-2.080%
2019-10-31		25.390025.49000025.370025.45000.000%258,839-1.965%
2019-10-30		25.350025.47000025.350025.45000.000%113,512-1.965%
2019-10-29		25.430025.45000025.405025.45000.000%21,488-1.965%
2019-10-28		25.400025.45000025.370125.4500+0.157%28,666-1.965%
2019-10-25		25.340025.43000025.270825.4100+0.118%30,460-1.810%
2019-10-24		25.300025.38000025.300025.3800+0.277%63,742-1.694%
2019-10-23		25.252025.34000025.252025.3100+0.397%39,344-1.422%
2019-10-22		25.180025.23000025.160025.2100+0.159%37,885-1.031%
2019-10-21		25.260025.29000025.170025.1700-0.040%38,292-0.874%
2019-10-18		25.290025.29000025.180025.1800-0.474%32,732-0.913%
2019-10-17		25.200025.30000025.175025.3000+0.119%49,346-1.383%
2019-10-16		25.200025.27000025.180025.2700+0.477%45,015-1.266%
2019-10-15		25.170025.20000025.149025.1500-0.119%60,696-0.795%
2019-10-14		25.140025.20000025.110525.1800+0.040%38,496-0.913%
2019-10-11		25.150025.18500025.079525.1700+0.119%50,293-0.874%
2019-10-10		25.050025.14000025.030025.1400+0.520%31,282-0.756%
2019-10-09		25.020025.06000025.010025.0100-0.040%49,172-0.240%
2019-10-08		25.110025.11000025.020025.0200-0.319%71,805-0.280%
2019-10-07		25.150025.15000025.070025.1000-0.159%45,263-0.598%
2019-10-04		25.070025.19400025.070025.1400+0.199%41,079-0.756%
2019-10-03		25.060025.12000025.050025.0900+0.080%54,782-0.558%
2019-10-02		25.150025.15000025.000025.0700-0.318%42,914-0.479%
2019-10-01		25.070025.19000025.070025.1500+0.119%34,037-0.795%
2019-09-30		25.180025.19890025.050125.1200-0.040%139,523-0.677%
2019-09-27		25.130025.20000025.100025.1300-0.040%66,970-0.716%
2019-09-26		25.010025.18000025.000025.1400+0.319%92,457-0.756%
2019-09-25		25.020025.06000024.960025.0600+0.160%40,766-0.439%
2019-09-24		25.060025.06000025.000025.0200-0.040%45,329-0.280%
2019-09-23		24.940025.03680024.940025.0300+0.401%47,493-0.320%
2019-09-20		25.100025.10000024.900024.9300-0.558%116,793+0.080%
2019-09-19		25.060025.09900025.060025.0700+0.040%47,811-0.479%
2019-09-18		25.060025.09000025.030025.06000.000%44,577-0.439%
2019-09-17		25.060025.10000025.000025.0600-0.080%49,104-0.439%
2019-09-16		24.950025.09000024.910025.0800+0.723%37,139-0.518%
2019-09-13		25.090025.09000024.870024.9000-0.797%67,456+0.201%
2019-09-12		24.990025.10000024.960025.1000+0.722%98,082-0.598%
2019-09-11		25.020025.02000024.792924.9200-0.080%103,205+0.120%
2019-09-10		25.000025.03000024.930024.9400-0.240%48,285+0.040%
2019-09-09		25.050025.08000025.000025.0000-0.398%66,571-0.200%
2019-09-06		25.065325.10000025.058225.1000+0.080%45,524-0.598%
2019-09-05		25.050025.08000025.000025.0800+0.120%68,591-0.518%
2019-09-04		25.000025.05000024.942025.0500+0.200%76,602-0.399%
2019-09-03		24.870025.00000024.860025.0000+0.563%77,488-0.200%
2019-08-30		24.820024.98000024.820024.8600+0.121%185,406+0.362%
2019-08-29		24.970024.97000024.830024.8300-0.481%62,550+0.483%
2019-08-28		24.870024.98000024.870024.9500+0.241%73,9330.000%
2019-08-27		24.890024.97000024.840024.8900-0.080%87,968+0.241%
2019-08-26		24.930024.97000024.872624.9100+0.201%95,011+0.161%
2019-08-23		24.940024.94000024.790024.8600-0.040%98,539+0.362%
2019-08-22		24.710024.91750024.700024.8700+0.648%67,911+0.322%
2019-08-21		24.700024.79500024.676024.7100-1.160%115,780+0.971%
2019-08-20		25.150025.25000025.000025.0000-0.794%104,127-0.200%
2019-08-19		25.160025.20000025.140025.2000+0.279%79,319-0.992%
2019-08-16		25.110025.20000025.070025.1300+0.080%66,555-0.716%
2019-08-15		24.960025.13000024.900025.1100+0.762%111,379-0.637%
2019-08-14		24.850024.99000024.810024.9200-0.200%157,455+0.120%
2019-08-13		24.800025.07000024.800024.9700+0.685%89,902-0.080%
2019-08-12		24.860024.93990024.700024.8000-0.800%139,236+0.605%
2019-08-09		24.980025.03990024.920025.0000+0.120%49,198-0.200%
2019-08-08		24.940025.04000024.919424.9700+0.321%48,044-0.080%
2019-08-07		24.790024.90000024.660024.8900+0.121%100,663+0.241%
2019-08-06		24.800024.86100024.620024.8600+0.689%58,952+0.362%
2019-08-05		24.920024.92000024.626024.6900-1.200%111,439+1.053%
2019-08-02		24.690024.99000024.690024.9900+1.215%51,741-0.160%
2019-08-01		24.620024.73000024.620024.6900+0.325%62,035+1.053%
2019-07-31		24.750024.84540024.600024.6100-0.726%313,715+1.382%
2019-07-30		24.950024.99000024.780024.7900-0.721%128,366+0.645%
2019-07-29		24.790025.00000024.700024.9700+1.134%126,219-0.080%
2019-07-26		24.400024.74000024.400024.6900+1.147%108,632+1.053%
2019-07-25		24.290024.43000024.280024.4100+0.660%131,135+2.212%
2019-07-24		24.200024.42000024.180024.2500+0.083%174,451+2.887%
2019-07-23		24.250024.28000024.050024.2300+0.165%479,567+2.972%
2019-07-22		24.330024.36000023.949024.1900-0.453%552,267+3.142%
2019-07-19		24.250024.42950024.170024.3000-0.082%169,032+2.675%
2019-07-18		24.450024.49000024.320024.3200-1.058%215,525+2.590%
2019-07-17		24.770024.77000024.470024.5800-0.767%334,351+1.505%
2019-07-16		24.720024.82000024.700024.7700+0.405%210,119+0.727%
2019-07-15		24.670024.75000024.600024.6700+0.122%184,809+1.135%
2019-07-12		24.610024.67000024.570024.6400+0.285%183,342+1.258%
2019-07-11		24.500024.63000024.470024.5700+0.368%289,849+1.547%
2019-07-10		24.510024.67000024.448624.4800+0.328%228,587+1.920%
2019-07-09		24.520024.57690024.380024.4000-1.454%367,090+2.254%
2019-07-08		24.850024.89000024.630024.7600-1.590%416,110+0.767%
2019-07-05		25.210025.21570025.120025.1600-0.238%46,831-0.835%
2019-07-03		25.260025.26000025.200025.2200-0.237%60,107-1.071%
2019-07-02		25.250025.29000025.220025.2800+0.119%89,092-1.305%
2019-07-01		25.210025.34000025.210025.2500+0.159%60,576-1.188%
2019-06-28		25.160025.27000025.130025.2100+0.402%147,473-1.031%
2019-06-27		25.080025.21990025.080025.1090+0.156%92,567-0.633%
2019-06-26		25.260025.30000025.060025.0700-0.476%103,885-0.479%
2019-06-25		25.200025.25000025.150025.1900-0.198%64,602-0.953%
2019-06-24		25.160025.26000025.147525.2400-0.079%90,158-1.149%
2019-06-21		25.060025.31000025.057725.2600+0.798%315,830-1.227%
2019-06-20		25.000025.06000024.975025.0600+0.521%135,525-0.439%
2019-06-19		24.980025.00000024.920024.9300-0.120%76,375+0.080%
2019-06-18		24.880025.00820024.880024.9600+0.241%96,096-0.040%
2019-06-17		24.830024.92000024.800024.9000+0.080%152,162+0.201%
2019-06-14		24.710024.88000024.700024.8800+0.485%66,822+0.281%
2019-06-13		24.710024.80990024.710024.7600+0.202%43,560+0.767%
2019-06-12		24.750024.84000024.700024.7100-0.403%114,670+0.971%
2019-06-11		24.700024.83000024.700024.8100+0.445%99,596+0.564%
2019-06-10		24.650024.74000024.575224.7000+0.203%92,197+1.012%
2019-06-07		24.490024.65000024.425224.6500+1.149%72,755+1.217%
2019-06-06		24.500024.52000024.360024.3700-0.368%150,637+2.380%
2019-06-05		24.470024.54000024.380024.4600+0.493%184,686+2.003%
2019-06-04		24.170024.41000024.150024.3400+0.829%193,127+2.506%
2019-06-03		24.300024.30000024.100024.1400-0.536%158,742+3.355%
2019-05-31		24.550024.58000024.240024.2700-1.181%238,942+2.802%
2019-05-30		24.590024.61000024.530024.5600+0.204%228,923+1.588%
2019-05-29		24.680024.68360024.490024.5100-0.689%174,545+1.795%
2019-05-28		24.750024.78000024.680024.6800-0.081%197,086+1.094%
2019-05-24		24.840024.84000024.650024.7000-0.483%185,068+1.012%
2019-05-23		24.940024.95000024.740024.8200-0.720%243,849+0.524%
2019-05-22		25.050025.05000024.870025.0000-0.040%146,385-0.200%
2019-05-21		24.990025.08000024.930025.0100-0.950%144,132-0.240%
2019-05-20		25.500025.53500025.150025.2500-0.825%107,892-1.188%
2019-05-17		25.520025.60000025.460025.4600-0.547%17,802-2.003%
2019-05-16		25.440025.60000025.410025.6000+0.629%61,412-2.539%
2019-05-15		25.380025.45000025.340025.4400+0.118%31,782-1.926%
2019-05-14		25.300025.42000025.290025.4100+0.634%17,662-1.810%
2019-05-13		25.280025.33510025.250025.2500-0.473%52,929-1.188%
2019-05-10		25.270025.37000025.270025.3699+0.435%37,084-1.655%
2019-05-09		25.280025.30000025.210025.2600-0.198%43,386-1.227%
2019-05-08		25.310025.34000025.280025.3100-0.158%41,548-1.422%
2019-05-07		25.340025.37000025.260025.3500+0.103%29,350-1.578%
2019-05-06		25.230025.37000025.230025.3240-0.024%16,058-1.477%
2019-05-03		25.360025.40000025.310025.33000.000%20,019-1.500%
2019-05-02		25.370025.37000025.310025.3300+0.079%22,012-1.500%
2019-05-01		25.120025.33000025.120025.3100+0.917%39,507-1.422%
2019-04-30		25.220025.31410025.080025.0800-0.752%147,833-0.518%
2019-04-29		25.180025.37000025.150025.2700+0.477%31,805-1.266%
2019-04-26		25.190025.19000025.100025.1500+0.199%60,268-0.795%
2019-04-25		25.150025.21350025.100025.1000-0.278%40,790-0.598%
2019-04-24		25.200025.25670025.170025.1700+0.040%45,045-0.874%
2019-04-23		25.240025.34350025.160025.1600-0.475%72,249-0.835%
2019-04-22		25.300025.30000025.250025.28000.000%16,933-1.305%
2019-04-18		25.250025.30000025.150025.28000.000%67,911-1.305%
2019-04-17		25.350025.41070025.280025.2800-0.233%121,335-1.305%
2019-04-16		25.420025.49000025.330025.3390-0.397%120,242-1.535%
2019-04-15		25.480025.48000025.430025.44000.000%32,458-1.926%
2019-04-12		25.490025.49000025.430025.4400+0.079%30,271-1.926%
2019-04-11		25.460025.46000025.360025.4200-0.079%30,849-1.849%
2019-04-10		25.350025.49000025.350025.4400+0.434%18,366-1.926%
2019-04-09		25.420025.48000025.320025.3300-0.550%35,233-1.500%
2019-04-08		25.490025.52000025.430025.4700-0.078%18,241-2.042%
2019-04-05		25.500025.53000025.454025.4900-0.039%38,670-2.118%
2019-04-04		25.500025.50000025.432225.5000+0.315%23,450-2.157%
2019-04-03		25.390025.44500025.350025.4200+0.118%40,417-1.849%
2019-04-02		25.347825.41000025.310025.3900+0.197%44,749-1.733%
2019-04-01		25.130025.34000025.110025.3400+0.836%67,460-1.539%
2019-03-29		25.100025.17410025.100025.1300+0.120%98,229-0.716%
2019-03-28		25.090025.17000024.990025.1000-0.191%133,152-0.598%
2019-03-27		25.080025.16000025.080025.1480+0.311%22,967-0.787%
2019-03-26		25.100025.19000025.050425.0700-0.080%90,285-0.479%
2019-03-25		25.090025.17000025.080025.09000.000%41,937-0.558%
2019-03-22		25.140025.20000025.080025.0900-0.397%41,894-0.558%
2019-03-21		25.050025.20000025.050025.1900+0.559%44,547-0.953%
2019-03-20		25.010025.10000024.990025.0500+0.080%57,498-0.399%
2019-03-19		25.020025.05000025.020025.0300+0.040%27,728-0.320%
2019-03-18		25.030025.05000025.010025.0200-0.040%64,167-0.280%
2019-03-15		24.980025.05000024.980025.0300+0.200%78,640-0.320%
2019-03-14		25.000025.03000024.980024.9800-0.399%74,302-0.120%
2019-03-13		25.040025.09000025.020025.0800-0.199%49,813-0.518%
2019-03-12		24.960025.13000024.960025.1300+0.681%215,359-0.716%
2019-03-11		25.070025.07500024.920024.9600-0.439%60,036-0.040%
2019-03-08		24.900025.09000024.850025.0700+0.562%41,567-0.479%
2019-03-07		25.010025.05460024.920024.9300-0.400%71,282+0.080%
2019-03-06		25.050025.18000025.020025.0300-0.438%57,509-0.320%
2019-03-05		24.950025.14000024.930025.1400+0.641%74,456-0.756%
2019-03-04		24.920024.98000024.920024.9800+0.080%20,093-0.120%
2019-03-01		24.910025.02000024.910024.9600+0.241%69,953-0.040%
2019-02-28		24.920025.05000024.860024.9000-0.080%240,010+0.201%
2019-02-27		24.980024.98000024.920024.9200-0.200%53,169+0.120%
2019-02-26		24.970025.00000024.910024.9700+0.241%49,511-0.080%
2019-02-25		24.850025.00000024.800024.9100+0.403%84,791+0.161%
2019-02-22		24.850024.88000024.780024.8100-0.201%92,112+0.564%
2019-02-21		24.800024.91000024.700024.8600-1.349%46,288+0.362%
2019-02-20		25.100025.20100025.100025.2000+0.438%34,671-0.992%
2019-02-19		25.070025.14000025.020025.0900+0.080%50,614-0.558%
2019-02-15		25.000025.08000024.950225.0700+0.562%29,870-0.479%
2019-02-14		24.990025.00000024.920024.9300-0.366%51,255+0.080%
2019-02-13		24.880025.05000024.880025.0215+0.327%38,203-0.286%
2019-02-12		24.870024.99000024.870024.9400+0.322%35,430+0.040%
2019-02-11		24.870024.97000024.810024.8600+0.121%66,005+0.362%
2019-02-08		24.800024.86000024.710024.8300+0.323%36,002+0.483%
2019-02-07		24.840024.91000024.620024.7500-0.642%60,409+0.808%
2019-02-06		24.990024.99000024.850024.9100-0.120%52,723+0.161%
2019-02-05		24.900025.00000024.870024.9400+0.443%65,064+0.040%
2019-02-04		24.760024.83000024.620024.8300+0.404%91,572+0.483%
2019-02-01		24.760024.95000024.620024.7300-1.396%110,731+0.890%
2019-01-31		24.950025.09000024.860025.0800+0.682%180,321-0.518%
2019-01-30		24.700024.95000024.677024.9100+1.014%87,008+0.161%
2019-01-29		24.410024.71000024.410024.6600+0.983%62,483+1.176%
2019-01-28		24.330024.42000024.200024.4200+0.329%41,659+2.170%
2019-01-25		24.270024.42850024.230024.3400+0.413%74,995+2.506%
2019-01-24		24.440024.50000024.240024.2400-0.574%79,133+2.929%
2019-01-23		24.420024.47000024.350024.3800-0.408%71,646+2.338%
2019-01-22		24.480024.48000024.310024.48000.000%71,968+1.920%
2019-01-18		24.300024.49000024.300024.4800+0.948%86,696+1.920%
2019-01-17		24.300024.30000024.210024.2500-0.206%95,746+2.887%
2019-01-16		24.230024.36000024.170024.3000+0.621%64,068+2.675%
2019-01-15		23.960024.17990023.950024.1500+0.583%77,905+3.313%
2019-01-14		24.100024.10000023.960024.0100-0.703%249,496+3.915%
2019-01-11		23.980024.25000023.980024.1800+0.834%61,727+3.184%
2019-01-10		23.930023.99000023.920023.9800+0.251%76,828+4.045%
2019-01-09		23.930024.01930023.920023.92000.000%77,955+4.306%
2019-01-08		24.010024.04000023.910023.9200-0.084%100,635+4.306%
2019-01-07		24.010024.01000023.920023.9400+0.125%98,959+4.219%
2019-01-04		24.000024.12000023.910023.9100-0.042%137,314+4.350%
2019-01-03		24.120024.12000023.810523.9200-0.582%124,631+4.306%
2019-01-02		24.030024.20000023.920024.0600-0.373%101,027+3.699%
2018-12-31		24.000024.15000023.880824.1500+0.877%101,230+3.313%
2018-12-28		23.510023.94020023.510023.9400+1.742%59,092+4.219%
2018-12-27		23.780023.78000023.010023.5300-1.342%194,752+6.035%
2018-12-26		23.936624.06000023.780023.8500+0.337%79,907+4.612%
2018-12-24		23.850024.15000023.670023.7700-0.710%26,487+4.964%
2018-12-21		24.000024.22000023.810023.9400+0.546%349,755+4.219%
2018-12-20		23.890024.03970023.620023.8100-1.203%143,738+4.788%
2018-12-19		23.840024.23000023.840024.1000+1.091%124,516+3.527%
2018-12-18		23.650023.84000023.598023.8400+1.361%135,467+4.656%
2018-12-17		23.710023.72000023.430023.5200-0.843%80,427+6.080%
2018-12-14		23.690023.87000023.532723.7200+0.127%123,036+5.185%
2018-12-13		23.430023.78870023.280023.6900+0.680%80,858+5.319%
2018-12-12		23.010023.57290022.970023.5300+2.527%123,139+6.035%
2018-12-11		22.870023.23720022.790022.9500+0.968%84,567+8.715%
2018-12-10		23.030023.03000022.630022.7300-0.742%134,577+9.767%
2018-12-07		22.920023.27370022.900022.9000-1.293%101,945+8.952%
2018-12-06		23.100023.23000023.000023.2000-0.429%126,479+7.543%
2018-12-04		23.370023.50060023.100023.3000-0.977%120,598+7.082%
2018-12-03		22.950023.53000022.950023.5300+2.796%172,047+6.035%
2018-11-30		24.000024.03000022.550022.8900-4.823%460,493+9.000%
2018-11-29		24.230024.23000024.000024.0500-1.636%94,401+3.742%
2018-11-28		24.560024.56000024.320024.4500-0.245%103,095+2.045%
2018-11-27		24.680024.68000024.510024.5100-0.608%80,847+1.795%
2018-11-26		24.790024.90000024.645224.6600-0.645%93,498+1.176%
2018-11-23		24.840024.85000024.751024.8200+0.242%42,572+0.524%
2018-11-21		24.700024.80000024.600024.7600+0.081%70,138+0.767%
2018-11-20		24.650024.76000024.500024.7400-1.591%111,978+0.849%
2018-11-19		25.150025.20560025.110025.1400-0.079%63,506-0.756%
2018-11-16		25.100025.18000025.080025.1600+0.279%31,052-0.835%
2018-11-15		25.260025.28000025.050025.0900-0.708%52,018-0.558%
2018-11-14		25.210025.42000025.210025.2690+0.234%34,281-1.262%
2018-11-13		25.150025.21000025.150025.2100+0.318%30,751-1.031%
2018-11-12		25.180025.18000025.110025.1300-0.159%21,072-0.716%
2018-11-09		25.130025.17000025.105025.1700+0.359%31,402-0.874%
2018-11-08		25.100025.13000025.020025.0800-0.080%42,890-0.518%
2018-11-07		25.140025.18000025.100025.1000-0.080%90,649-0.598%
2018-11-06		25.180025.19120025.120025.1200-0.159%23,976-0.677%
2018-11-05		25.150025.16000025.100025.1600+0.239%28,709-0.835%
2018-11-02		25.170025.19000025.090025.1000-0.199%49,126-0.598%
2018-11-01		25.120025.18000025.100025.1500+0.040%24,637-0.795%
2018-10-31		25.100025.15000025.061025.1400+0.159%37,965-0.756%
2018-10-30		25.030025.11000025.000025.1000+0.320%29,579-0.598%
2018-10-29		25.040025.10000025.010025.0200+0.120%64,754-0.280%
2018-10-26		25.040025.05500024.780024.9900-0.359%192,168-0.160%
2018-10-25		25.050025.13000025.030025.0800+0.080%81,023-0.518%
2018-10-24		25.060025.17000025.050025.0600-0.159%53,556-0.439%
2018-10-23		25.060025.14000025.060025.1000-0.159%24,301-0.598%
2018-10-22		25.190025.22000025.100025.1400-0.198%28,052-0.756%
2018-10-19		25.020025.19000025.020025.1900+0.679%77,513-0.953%
2018-10-18		25.040025.05000025.000025.0200-0.040%50,443-0.280%
2018-10-17		25.040025.07000025.010025.0300-0.040%31,421-0.320%


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