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

EMBD
Global X Emerging Markets Bond ETF
stock NYSE ETF

At Close
Aug 6, 2026 3:59:17 PM EDT
23.63USD+0.106%(+0.03)17,694
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD-100.000%(-23.61)0
After-hours
Aug 7, 2026 4:10:30 PM EDT
23.65USD0.000%(+23.65)1
OverviewOption ChainMax PainOptionsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-08-07		23.67000023.680023.61860023.6497+0.189%17,6940.000%
2026-08-06		23.63000023.670023.60406123.6050-0.275%12,904+0.189%
2026-08-05		23.68000023.680023.60010023.6700+0.128%27,015-0.086%
2026-08-04		23.61000023.650023.56000023.6397+0.360%9,092+0.042%
2026-08-03		23.51000023.570023.47000023.5550-0.085%81,352+0.402%
2026-07-31		23.53000023.588823.53000023.5750-0.085%10,989+0.317%
2026-07-30		23.57000023.620023.53000023.5950+0.081%36,415+0.232%
2026-07-29		23.65000023.700023.56000023.5760-0.334%17,622+0.313%
2026-07-28		23.68990023.689923.65500023.6550+0.208%1,237-0.022%
2026-07-27		23.68990023.689923.59000023.6060+0.153%20,801+0.185%
2026-07-24		23.57000023.670023.51100023.57000.000%16,627+0.338%
2026-07-23		23.57000023.587423.53100023.5700-0.486%2,711+0.338%
2026-07-22		23.70000023.945023.65000023.6850-0.105%11,709-0.149%
2026-07-21		23.72520024.180023.68000023.7100-0.126%8,612-0.254%
2026-07-20		23.80000023.800023.70010023.7400-0.168%9,150-0.380%
2026-07-17		23.61000023.800023.61000023.7800+0.126%9,369-0.548%
2026-07-16		23.78000023.799923.70000023.7500-0.302%9,527-0.422%
2026-07-15		23.63000023.865023.63000023.8220+0.282%21,410-0.723%
2026-07-14		23.79000024.070023.73340023.7550+0.296%11,472-0.443%
2026-07-13		23.81000023.810023.67500023.6850-0.127%16,822-0.149%
2026-07-10		23.61000023.820023.61000023.7150+0.106%14,779-0.275%
2026-07-09		23.77000023.790023.59000023.6900-0.422%15,292-0.170%
2026-07-08		23.74000023.800023.69000023.7905+0.192%24,862-0.592%
2026-07-07		23.83000023.857123.66000023.7450-0.482%23,592-0.401%
2026-07-06		23.77000023.870023.70560023.8600+0.004%9,597-0.881%
2026-07-02		23.65000023.870023.65000023.8590-0.004%14,486-0.877%
2026-07-01		23.89000023.950023.77010023.8600-0.376%11,541-0.881%
2026-06-30		23.98000024.019523.93000023.9500-0.146%27,204-1.254%
2026-06-29		23.92000024.020023.92000023.9850+0.272%9,248-1.398%
2026-06-26		23.96000023.990023.91310023.9200-0.125%12,757-1.130%
2026-06-25		23.91050024.020023.91010023.9500+0.186%25,174-1.254%
2026-06-24		23.92000023.960023.89000023.9056+0.275%7,312-1.070%
2026-06-23		23.86000023.915123.83000023.8400-0.126%28,038-0.798%
2026-06-22		23.84000023.959923.68000023.8700-0.500%31,558-0.923%
2026-06-18		23.92270024.020023.92000023.9900+0.146%16,984-1.419%
2026-06-17		23.98500024.020023.94000023.9550-0.208%5,391-1.274%
2026-06-16		23.97000024.060023.97000024.0050+0.059%6,248-1.480%
2026-06-15		24.00000024.032323.95000023.9908+0.464%7,486-1.422%
2026-06-12		23.94000023.950023.86000023.8800+0.210%7,639-0.964%
2026-06-11		23.72000023.897523.72000023.8300+0.633%11,049-0.757%
2026-06-10		23.77990023.780023.67000023.6800-0.127%9,611-0.128%
2026-06-09		23.70000023.800023.70000023.7100+0.076%6,933-0.254%
2026-06-08		23.68000023.780023.61500023.6920-0.076%11,826-0.179%
2026-06-05		23.83000023.830023.69000023.7100-0.629%13,792-0.254%
2026-06-04		23.95000023.950023.79000023.8600+0.505%14,082-0.881%
2026-06-03		23.80000023.850023.71000023.7400-0.378%8,930-0.380%
2026-06-02		23.84000023.890023.79000023.8300+0.084%12,914-0.757%
2026-06-01		23.84000023.840023.72000023.8100-0.501%23,008-0.673%
2026-05-29		23.82000023.939923.82000023.9300+0.378%5,410-1.171%
2026-05-28		23.83000023.870023.80500023.84000.000%2,614-0.798%
2026-05-27		23.65000024.224023.65000023.8400+0.464%13,826-0.798%
2026-05-26		23.66000023.740023.66000023.7300-0.042%14,120-0.338%
2026-05-22		23.59000023.740023.58000023.7400+0.551%30,483-0.380%
2026-05-21		23.61000023.620023.52000023.6100+0.170%7,809+0.168%
2026-05-20		23.51000023.590023.49000023.5700+0.640%14,832+0.338%
2026-05-19		23.53000023.550023.42000023.4200-0.721%11,942+0.981%
2026-05-18		23.53000023.620023.53000023.5900-0.212%14,012+0.253%
2026-05-15		23.61000023.650023.53000023.6400-0.379%73,071+0.041%
2026-05-14		23.74000023.750023.72000023.7300+0.063%11,086-0.338%
2026-05-13		23.73500023.739523.66000023.7150-0.147%10,111-0.275%
2026-05-12		23.78000023.810023.53000023.7500-0.126%15,062-0.422%
2026-05-11		23.84000023.879023.74000023.7800-0.231%12,773-0.548%
2026-05-08		23.94000023.940023.81000023.8350+0.084%77,123-0.777%
2026-05-07		23.89000023.915123.80000023.8150-0.147%55,006-0.694%
2026-05-06		23.98000023.980023.83000023.8500+0.337%30,066-0.840%
2026-05-05		23.75000023.770023.70500023.7700+0.592%8,872-0.506%
2026-05-04		23.72000023.770023.63000023.6300-0.547%3,326+0.083%
2026-05-01		23.88000023.880023.67010023.7600-0.189%14,231-0.464%
2026-04-30		23.73000023.850023.73000023.8050+0.105%9,675-0.652%
2026-04-29		23.86000023.860023.78000023.7800-0.105%6,487-0.548%
2026-04-28		23.77000023.830023.73160023.8050-0.210%7,520-0.652%
2026-04-27		23.81000023.910023.81000023.8550-0.272%20,121-0.861%
2026-04-24		23.90000023.920023.84000023.92000.000%56,894-1.130%
2026-04-23		23.86000023.950023.85870023.9200-0.084%24,697-1.130%
2026-04-22		23.97000023.980023.88060023.9400+0.293%22,336-1.213%
2026-04-21		23.94000024.395023.39000023.8700-0.292%33,119-0.923%
2026-04-20		24.05000024.050023.91000023.9400-0.457%83,196-1.213%
2026-04-17		23.91000024.060023.91000024.0500+0.754%43,339-1.664%
2026-04-16		23.73000024.000023.73000023.8700-0.209%11,434-0.923%
2026-04-15		23.84000023.920023.31500023.9200-0.104%94,507-1.130%
2026-04-14		23.92000023.994023.89000023.9450+0.652%23,350-1.233%
2026-04-13		23.71160023.870023.71000023.7900+0.380%41,411-0.590%
2026-04-10		23.70000023.820023.70000023.7000-0.084%44,689-0.212%
2026-04-09		23.50000023.750023.50000023.7200+0.508%67,619-0.296%
2026-04-08		23.70000023.729523.58000023.6000+0.812%24,318+0.211%
2026-04-07		23.35000023.410023.27290023.4100+0.645%23,200+1.024%
2026-04-06		23.33000023.400023.26000023.2600-0.300%20,345+1.675%
2026-04-02		23.30000023.348223.19010023.3300-0.100%4,778+1.370%
2026-04-01		23.41000023.420023.29000023.3533-0.327%26,080+1.269%
2026-03-31		23.27198223.430023.25000023.4300+1.079%39,656+0.938%
2026-03-30		23.15000023.270023.15000023.1800-0.108%26,606+2.026%
2026-03-27		23.24500023.279023.15000023.2050-0.697%19,740+1.916%
2026-03-26		23.48000023.480023.29000023.3679-0.435%9,170+1.206%
2026-03-25		23.47000023.559023.38000023.4701+0.817%16,471+0.765%
2026-03-24		23.28000023.440023.23000023.2800-0.428%33,929+1.588%
2026-03-23		23.36000023.489623.25010023.3800+0.646%50,094+1.154%
2026-03-20		23.52000023.556023.16000023.2300-1.191%31,473+1.807%
2026-03-19		23.50000023.555023.46000023.5100+0.043%10,223+0.594%
2026-03-18		23.60000024.198823.50000023.5000-0.613%61,918+0.637%
2026-03-17		23.73000023.730023.61310023.6450+0.361%11,698+0.020%
2026-03-16		23.59000023.650023.55000023.5600+0.127%25,400+0.381%
2026-03-13		23.74000024.483123.50000023.5300-0.339%27,243+0.509%
2026-03-12		23.76000023.810023.53000023.6100-0.923%38,676+0.168%
2026-03-11		23.93000023.930023.80000023.8300-0.126%16,982-0.757%
2026-03-10		23.90000023.980023.73500023.8600-0.167%537,750-0.881%
2026-03-09		23.75000023.950023.65560023.9000+0.378%90,045-1.047%
2026-03-06		23.86000023.910023.81000023.8100-0.501%39,364-0.673%
2026-03-05		24.08000024.240023.84000023.9300-0.167%22,202-1.171%
2026-03-04		24.03000024.070023.95000023.97000.000%80,150-1.336%
2026-03-03		23.63000024.015023.63000023.9700-0.083%1,664,441-1.336%
2026-03-02		24.37000024.370023.98000023.9900-1.154%43,739-1.419%
2026-02-27		24.24630024.320024.18000024.27000.000%29,137-2.556%
2026-02-26		24.25000024.310024.20000024.2700+0.206%35,283-2.556%
2026-02-25		24.53000024.530024.22000024.2200-0.411%9,554-2.355%
2026-02-24		24.23000024.320024.23000024.3200+0.292%25,415-2.756%
2026-02-23		24.19000024.310024.19000024.2493-0.065%12,477-2.473%
2026-02-20		24.25500024.310024.22000024.2650+0.144%34,511-2.536%
2026-02-19		24.23000024.289924.21000024.2300-0.103%4,423-2.395%
2026-02-18		24.29000024.328624.22020024.2550-0.048%7,468-2.496%
2026-02-17		24.26000024.309424.20000024.2667-0.014%13,993-2.543%
2026-02-13		24.22000024.300024.20000024.2700+0.414%17,622-2.556%
2026-02-12		24.08000024.200024.08000024.1700+0.332%23,492-2.153%
2026-02-11		24.10500024.150024.06000024.0900-0.157%21,560-1.828%
2026-02-10		24.02000024.170024.02000024.1280+0.324%30,116-1.982%
2026-02-09		23.92000024.110023.92000024.0500+0.208%74,559-1.664%
2026-02-06		24.24000024.240023.96000024.0000-0.050%22,379-1.460%
2026-02-05		24.01000024.039723.95991724.0120-0.033%16,384-1.509%
2026-02-04		24.12000024.120023.91010024.0200+0.460%11,147-1.542%
2026-02-03		23.91000024.009923.87000023.9100-0.292%47,411-1.089%
2026-02-02		24.02000024.020023.88000023.9800-0.703%111,597-1.377%
2026-01-30		24.16000024.160024.03000024.1498+0.332%14,484-2.071%
2026-01-29		24.15000024.150024.06000024.0700-0.042%519,899-1.746%
2026-01-28		24.15000024.150024.05080024.0800-0.124%14,679-1.787%
2026-01-27		24.14000024.160024.09000024.1100-0.124%425,454-1.909%
2026-01-26		24.19000024.190024.08000024.1400+0.333%40,784-2.031%
2026-01-23		24.08900024.089524.00000024.0600+0.250%13,121-1.705%
2026-01-22		24.07000024.080023.99000024.0000+0.042%21,654-1.460%
2026-01-21		23.90000023.990023.90000023.9900+0.335%48,259-1.419%
2026-01-20		23.86000023.930023.86000023.9100-0.333%22,127-1.089%
2026-01-16		24.03000024.030023.96010023.9900+0.125%25,230-1.419%
2026-01-15		23.96000024.010023.96000023.9600-0.035%22,611-1.295%
2026-01-14		23.94000023.998623.93410023.9685+0.161%16,917-1.330%
2026-01-13		23.94000024.000023.93000023.9300-0.250%36,884-1.171%
2026-01-12		23.92000024.000023.90010023.9900-0.042%21,699-1.419%
2026-01-09		24.05000024.050023.91100024.0000+0.293%29,739-1.460%
2026-01-08		23.93000023.950023.90000023.9300-0.250%31,537-1.171%
2026-01-07		24.09000024.090023.93000023.9900-0.166%34,054-1.419%
2026-01-06		23.95000024.060023.95000024.0300+0.292%74,562-1.583%
2026-01-05		24.02000024.020023.95000023.9600+0.125%43,210-1.295%
2026-01-02		24.07000024.070023.93000023.9300-0.333%32,266-1.171%
2025-12-31		23.97420024.040023.93000024.0100+0.292%54,443-1.501%
2025-12-30		24.22000024.220023.94000023.9400-0.787%89,796-1.213%
2025-12-29		24.14000024.159824.00500024.1300+0.063%352,258-1.990%
2025-12-26		24.12000024.140024.10000024.1149+0.020%28,342-1.929%
2025-12-24		24.12000024.140024.06010024.1100+0.125%5,377-1.909%
2025-12-23		24.08000024.120024.04000024.0800+0.166%24,722-1.787%
2025-12-22		23.80000024.103323.80000024.0400+0.167%15,081-1.624%
2025-12-19		24.05000024.080024.00000024.0000-0.374%25,668-1.460%
2025-12-18		24.08000024.110024.02000024.0900+0.434%9,060-1.828%
2025-12-17		23.98000024.079923.98000023.9860-0.473%67,648-1.402%
2025-12-16		24.06990024.100023.98000024.1000+0.417%22,152-1.868%
2025-12-15		24.00000024.020023.95010024.0000+0.418%6,850-1.460%
2025-12-12		23.94000024.019923.90000023.9000-0.334%31,543-1.047%
2025-12-11		23.96500024.019923.94430023.9800+0.117%12,438-1.377%
2025-12-10		23.84000023.970023.83000023.9520+0.386%20,726-1.262%
2025-12-09		23.93000023.940023.85000023.8600-0.126%64,214-0.881%
2025-12-08		24.00000024.000023.89000023.8900-0.624%17,636-1.006%
2025-12-05		23.89000024.060023.89000024.0400+0.163%41,402-1.624%
2025-12-04		24.05000024.050023.95000024.0009+0.254%15,250-1.463%
2025-12-03		24.03000024.060023.94000023.9400+0.042%30,477-1.213%
2025-12-02		23.97000024.000023.89010023.9300+0.126%49,755-1.171%
2025-12-01		23.89000024.000023.89000023.9000-0.871%10,722-1.047%
2025-11-28		24.14000024.140024.08500024.1100+0.333%29,931-1.909%
2025-11-26		24.10000024.100024.01000024.0300+0.083%15,996-1.583%
2025-11-25		24.03500024.086224.00000024.0100-0.332%40,652-1.501%
2025-11-24		24.03000024.170023.96000024.0900+0.643%168,674-1.828%
2025-11-21		23.93000023.999723.92100023.9360+0.151%16,920-1.196%
2025-11-20		24.00900024.020023.84000023.9000-0.250%203,371-1.047%
2025-11-19		23.97500024.010423.91000023.96000.000%25,648-1.295%
2025-11-18		24.02000024.020023.72050023.9600+0.209%252,041-1.295%
2025-11-17		23.93000024.020023.91000023.91000.000%80,138-1.089%
2025-11-14		23.86000024.140023.86000023.9100-0.458%230,882-1.089%
2025-11-13		24.03000024.050023.92000024.0200-0.125%25,285-1.542%
2025-11-12		23.96000024.050023.96000024.0500+0.459%33,618-1.664%
2025-11-11		23.91000023.990023.91000023.9400-0.033%23,501-1.213%
2025-11-10		23.93000023.990023.90010023.9479-0.134%20,343-1.245%
2025-11-07		23.95000023.980023.88000023.9800+0.335%20,384-1.377%
2025-11-06		23.88000023.990023.88000023.9000+0.210%321,984-1.047%
2025-11-05		23.98000023.980023.85000023.8500-0.167%19,607-0.840%
2025-11-04		23.94000023.970023.84000023.8900-0.084%19,390-1.006%
2025-11-03		24.04000025.122923.53000023.9100-0.788%44,237-1.089%
2025-10-31		24.06850024.221724.03000024.1000+0.208%9,385-1.868%
2025-10-30		24.10000024.225024.04000024.0500-1.110%494,502-1.664%
2025-10-29		24.24000024.320024.03000024.3200+0.746%41,708-2.756%
2025-10-28		24.20000024.325024.14000024.14000.000%23,551-2.031%
2025-10-27		24.15000024.320024.02920024.1400+0.671%29,732-2.031%
2025-10-24		23.91000024.000023.90000023.9790+0.331%169,096-1.373%
2025-10-23		23.88130023.970023.88130023.9000-0.375%12,103-1.047%
2025-10-22		23.99000024.030023.94000023.99000.000%322,622-1.419%
2025-10-21		24.07000024.108623.92000023.9900-0.166%12,272-1.419%
2025-10-20		23.90000024.030023.85510024.0300+0.628%12,664-1.583%
2025-10-17		23.88000023.880023.78000023.8800-0.125%8,746-0.964%
2025-10-16		23.83000023.950023.83000023.9100+0.252%393,209-1.089%
2025-10-15		23.77130023.850023.74500023.8500+0.252%24,813-0.840%
2025-10-14		23.78000023.790023.60970023.79000.000%17,853-0.590%
2025-10-13		23.61000023.790023.48000023.7900+0.933%16,859-0.590%
2025-10-10		23.77060024.525023.57000023.5700-1.050%29,272+0.338%
2025-10-09		23.82000023.820023.69920023.8200+0.295%41,529-0.715%
2025-10-08		23.79000023.800023.71400023.7500-0.042%18,120-0.422%
2025-10-07		23.76000023.779023.70000023.7600+0.084%14,866-0.464%
2025-10-06		23.73000023.790023.68000023.7400+0.169%23,692-0.380%
2025-10-03		23.75000023.825023.70000023.7000-0.168%63,048-0.212%
2025-10-02		23.69000023.810023.69000023.7400+0.338%33,268-0.380%
2025-10-01		23.68000023.760023.65000023.6600-0.546%80,678-0.044%
2025-09-30		23.80000023.859223.75000023.7900+0.042%97,357-0.590%
2025-09-29		23.92000023.920023.78000023.7800-0.042%11,038-0.548%
2025-09-26		23.92000023.920023.79000023.7900-0.293%37,777-0.590%
2025-09-25		23.91000023.910023.78000023.8600-0.042%12,309-0.881%
2025-09-24		23.92580023.925823.81000023.8700+0.126%20,693-0.923%
2025-09-23		23.90000023.920023.81000023.8400-0.126%19,834-0.798%
2025-09-22		23.73000023.870023.73000023.8700+0.802%48,421-0.923%
2025-09-19		23.71000023.770023.67000023.6800-0.295%17,521-0.128%
2025-09-18		24.00000024.000023.75000023.7500-0.631%199,406-0.422%
2025-09-17		23.96000024.015023.85050023.9008+0.087%16,784-1.051%
2025-09-16		23.92000023.945023.84000023.8800-0.084%92,958-0.964%
2025-09-15		23.88000023.900023.78000023.9000+0.547%13,151-1.047%
2025-09-12		23.85030023.878323.77000023.7700-0.544%10,247-0.506%
2025-09-11		23.88990023.910023.83050023.9000+0.294%11,095-1.047%
2025-09-10		23.76000023.830023.71420023.8300+0.633%12,224-0.757%
2025-09-09		23.79000023.790023.63100023.6800+0.042%32,733-0.128%
2025-09-08		23.62000023.740023.62000023.6700-0.253%59,979-0.086%
2025-09-05		23.69000023.730023.64890023.7300+0.936%43,452-0.338%
2025-09-04		23.50000023.589923.47000023.5100-0.085%10,925+0.594%
2025-09-03		23.36000023.539923.36000023.5300+0.771%17,543+0.509%
2025-09-02		23.47000023.470023.33000023.3500-1.185%25,028+1.284%
2025-08-29		23.61000023.640023.54850023.6300+0.127%18,807+0.083%
2025-08-28		23.49000023.630023.49000023.6000+0.640%26,817+0.211%
2025-08-27		23.52000023.540023.45000023.4500-0.340%24,520+0.852%
2025-08-26		23.60000023.600023.47000023.5300-0.254%4,812+0.509%
2025-08-25		23.62000023.620023.53000023.5900-0.212%21,578+0.253%
2025-08-22		23.44000023.640023.43000023.6400+0.553%29,417+0.041%
2025-08-21		23.60000023.600023.44000023.5100-0.381%18,075+0.594%
2025-08-20		23.57110023.600023.50100023.6000-0.169%14,148+0.211%
2025-08-19		23.61000023.640023.55500023.6400+0.254%159,251+0.041%
2025-08-18		23.57000023.600023.48010023.5800+0.038%7,445+0.296%
2025-08-15		23.59000023.600023.48000023.5710-0.038%13,419+0.334%
2025-08-14		23.62000023.620023.49010023.5800-0.254%11,928+0.296%
2025-08-13		23.62000023.640023.53110023.6400+0.340%10,242+0.041%
2025-08-12		23.31000023.560023.31000023.5600+0.641%70,057+0.381%
2025-08-11		23.45880023.510023.41000023.4100+0.086%17,891+1.024%
2025-08-08		23.51000023.510023.36000023.3900-0.298%14,811+1.110%
2025-08-07		23.42000023.470023.37710023.4600+0.600%9,919+0.809%
2025-08-06		23.33000023.440023.31030023.3200-0.043%113,084+1.414%
2025-08-05		23.57000023.570023.32000023.3300-0.257%43,977+1.370%
2025-08-04		23.33000023.390023.30000023.3900+0.257%24,456+1.110%
2025-08-01		23.27000023.330023.20110023.3300+0.172%16,615+1.370%
2025-07-31		23.32660023.400023.27000023.2900-0.086%78,416+1.544%
2025-07-30		23.33110023.400023.29500023.3100-0.176%59,285+1.457%
2025-07-29		23.29000023.370023.29000023.3510+0.176%9,338+1.279%
2025-07-28		23.26200023.310023.21000023.3100+0.129%9,876+1.457%
2025-07-25		23.26000023.320023.22500023.2800+0.431%14,550+1.588%
2025-07-24		23.15000023.240023.15000023.1800+0.608%200,928+2.026%
2025-07-23		23.09000023.230023.04000023.0400-0.775%230,300+2.646%
2025-07-22		23.25000023.310023.22000023.22000.000%22,381+1.851%
2025-07-21		23.22000023.320023.14000023.2200+0.503%15,332+1.851%
2025-07-18		23.05000023.106723.05000023.1038+0.016%33,113+2.363%
2025-07-17		23.02000023.100023.02000023.10000.000%65,253+2.380%
2025-07-16		23.07150023.120023.02010023.1000+0.015%27,226+2.380%
2025-07-15		23.09000023.160023.04500023.0965-0.274%18,573+2.395%
2025-07-14		23.18000023.190023.06750023.16000.000%18,093+2.114%
2025-07-11		23.15000023.770023.12000023.1600-0.344%16,094+2.114%
2025-07-10		23.11000023.240023.11000023.2400+0.043%17,709+1.763%
2025-07-09		23.15000023.230023.12330023.2300+0.302%27,419+1.807%
2025-07-08		23.33000023.330023.12000023.1600-0.344%14,803+2.114%
2025-07-07		23.33000023.330023.15000023.2400-0.514%58,023+1.763%
2025-07-03		23.26000023.519923.20390023.3600+0.387%71,663+1.240%
2025-07-02		23.24000023.330023.17160023.2700+0.194%33,039+1.632%
2025-07-01		23.32000023.560023.18000023.2250-0.407%11,017+1.829%
2025-06-30		23.34000023.380023.22000023.3200+0.086%60,642+1.414%
2025-06-27		23.20000023.300023.20000023.3000+0.043%22,622+1.501%
2025-06-26		23.34000023.340023.19000023.2900+0.605%48,953+1.544%
2025-06-25		23.30000023.360023.14000023.1500-0.216%8,381+2.159%
2025-06-24		23.08000023.200023.07000023.2000+0.913%19,314+1.938%
2025-06-23		23.03500023.100022.99000022.9900-0.217%7,817+2.870%
2025-06-20		22.96000023.060022.67000023.0400+0.305%156,794+2.646%
2025-06-18		23.05000023.069922.97000022.9700-0.304%14,315+2.959%
2025-06-17		23.04000023.040022.95000023.0400-0.043%11,658+2.646%
2025-06-16		23.02000023.259922.93020023.0500+0.087%44,003+2.602%
2025-06-13		22.99550023.070022.95000023.0300-0.303%12,706+2.691%
2025-06-12		23.09000023.110023.06000023.1000+0.217%43,801+2.380%
2025-06-11		23.04000023.105022.94000023.0500+0.261%20,576+2.602%
2025-06-10		22.96820023.220022.93500022.9900+0.262%5,254+2.870%
2025-06-09		23.56000023.560022.80000022.9300+0.219%31,966+3.139%
2025-06-06		22.84000022.898822.80000022.8800-0.348%13,405+3.364%
2025-06-05		22.93000022.980022.89050022.9600+0.569%23,558+3.004%
2025-06-04		22.87000022.910022.83000022.8300+0.241%13,921+3.590%
2025-06-03		22.75950022.820022.71000022.7750+0.419%5,760+3.841%
2025-06-02		22.67000022.750022.67000022.6800-1.004%139,157+4.276%
2025-05-30		22.91000022.910022.83000022.9100+0.044%11,042+3.229%
2025-05-29		22.83500022.945022.83500022.9000+0.417%4,548+3.274%
2025-05-28		22.86000022.905022.76000022.8050-0.328%14,708+3.704%
2025-05-27		22.88000022.975022.80010022.8800+0.395%25,089+3.364%
2025-05-23		22.77000022.880022.60000022.7900+0.132%12,053+3.772%
2025-05-22		22.71000022.770022.62000022.7600+0.441%15,117+3.909%
2025-05-21		22.76300022.790022.66000022.6600-0.745%14,720+4.368%
2025-05-20		22.83000022.830022.73070022.8300-0.088%16,905+3.590%
2025-05-19		22.71000023.230022.69000022.8500+0.175%27,302+3.500%
2025-05-16		22.74000022.870022.74000022.8100+0.352%15,526+3.681%
2025-05-15		22.75900022.895022.68000022.7300-0.219%22,868+4.046%
2025-05-14		22.71040022.820022.68000022.7800-0.241%7,191+3.818%
2025-05-13		22.86000022.880022.74000022.8350+0.374%16,512+3.568%
2025-05-12		22.67000022.800022.67000022.7500+0.176%21,432+3.955%
2025-05-09		22.72870022.760022.61000022.7100-0.088%13,702+4.138%
2025-05-08		22.79000022.960022.03000022.7300-0.044%52,938+4.046%
2025-05-07		22.67090022.770022.62990022.7400+0.397%6,682+4.000%
2025-05-06		22.65000022.820022.57150022.6500+0.354%40,699+4.414%
2025-05-05		22.56010022.806222.56010022.5700-0.221%28,795+4.784%
2025-05-02		22.60000022.720022.57000022.6200-0.396%19,068+4.552%
2025-05-01		22.65000022.815022.53010022.7100-0.613%44,270+4.138%
2025-04-30		22.84000022.850022.74470022.8500-0.175%26,482+3.500%
2025-04-29		22.78000022.890022.77000022.8900+0.087%35,988+3.319%
2025-04-28		22.78500022.955022.74000022.8700+0.088%23,119+3.409%
2025-04-25		22.79000022.910022.70000022.8500+0.263%27,083+3.500%
2025-04-24		22.63000022.970022.60000022.7900+0.818%40,272+3.772%
2025-04-23		22.67940022.679422.56000022.6050+0.352%4,089+4.622%
2025-04-22		22.43000022.600022.43000022.5256+0.471%30,090+4.990%
2025-04-21		22.37000022.460022.07000022.4200-0.488%51,413+5.485%
2025-04-17		22.48500022.965022.43010022.5300+0.468%12,259+4.970%
2025-04-16		22.59000022.590022.38090022.4250-0.466%29,554+5.461%
2025-04-15		22.43000022.580022.37000022.5300+1.009%97,553+4.970%
2025-04-14		22.44000022.440021.91500022.3050+0.654%53,889+6.029%
2025-04-11		21.96000022.620021.62000022.1600+0.271%59,129+6.722%
2025-04-10		22.48000022.550021.96780022.1000-1.427%69,264+7.012%
2025-04-09		21.89000022.612021.75010022.4200+0.583%34,060+5.485%
2025-04-08		22.55000022.550022.03000022.2900-0.402%37,645+6.100%
2025-04-07		22.09000022.459922.07540022.3799+0.313%53,982+5.674%
2025-04-04		22.51000022.980022.26000022.3100-1.934%255,788+6.005%
2025-04-03		22.78000022.890022.70000022.7500-0.285%29,086+3.955%
2025-04-02		22.94000022.959322.77180022.8150+0.110%11,406+3.659%
2025-04-01		22.77000022.830022.77000022.7900-0.241%11,774+3.772%
2025-03-31		22.82000022.850022.82000022.84500.000%4,212+3.522%
2025-03-28		22.83000023.020022.79130022.8450+0.292%25,422+3.522%
2025-03-27		22.83000022.840022.72000022.7786-0.312%17,717+3.824%
2025-03-26		22.93000022.960022.85000022.8500-0.522%7,580+3.500%
2025-03-25		22.93000023.170022.86340022.9700-0.217%15,037+2.959%
2025-03-24		22.88610023.020022.87010023.0200+0.218%30,628+2.735%
2025-03-21		22.99000022.990022.89730022.9700+0.087%18,192+2.959%
2025-03-20		23.00000023.040022.95000022.9500-0.304%6,680+3.049%
2025-03-19		22.96000023.020022.93000023.0200+0.530%9,694+2.735%
2025-03-18		22.86750022.950022.86000022.8987-0.123%6,573+3.280%
2025-03-17		22.91000022.970022.79000022.9270+0.074%30,144+3.152%
2025-03-14		22.84000023.010022.82010022.9100-0.044%20,196+3.229%
2025-03-13		22.92000022.920022.83010022.9200-0.044%23,035+3.184%
2025-03-12		22.95000023.010022.86000022.9300+0.065%66,914+3.139%
2025-03-11		22.99000023.010022.89010022.9150-0.413%11,262+3.206%
2025-03-10		23.00000023.030022.93000023.0100+0.218%21,398+2.780%
2025-03-07		22.95000022.960022.85050022.9600+0.175%32,636+3.004%
2025-03-06		22.90000023.034422.85000022.9200-0.218%33,526+3.184%
2025-03-05		23.04000023.130022.89000022.9700-0.477%41,356+2.959%
2025-03-04		23.25000023.250022.99000023.0800+0.238%9,722+2.468%
2025-03-03		22.98500023.130022.85000023.0253-0.582%19,159+2.712%
2025-02-28		23.03050023.160023.03050023.1600+0.652%18,879+2.114%
2025-02-27		23.08000023.100022.99000023.0100-0.364%29,333+2.780%
2025-02-26		23.11000023.160022.96000023.0941+0.148%392,953+2.406%
2025-02-25		23.00000023.130022.98280023.0600+0.567%51,358+2.557%
2025-02-24		23.00000023.000022.84000022.9300-0.174%31,121+3.139%
2025-02-21		22.86330023.040022.86330022.9700+0.404%56,348+2.959%
2025-02-20		22.82160022.980022.82160022.8776+0.077%17,396+3.375%
2025-02-19		22.84100022.980022.69000022.8600-0.479%19,717+3.455%
2025-02-18		22.93000023.110022.90040022.9700+0.393%163,730+2.959%


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