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

EMHC
State Street SPDR Bloomberg Emerging Markets USD Bond ETF
stock NYSE ETF

At Close
Aug 7, 2026 3:59:46 PM EDT
25.06USD+0.342%(+0.09)118,557
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD-100.000%(-24.97)0
After-hours
Aug 7, 2026 4:52:30 PM EDT
25.27USD+0.858%(+0.21)401
OverviewPrice & VolumeDividendsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Price & VolumeDividends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-08-07		25.050025.055024.97000025.0550+0.342%118,5580.000%
2026-08-06		25.060025.060024.95000024.9696-0.181%32,967+0.342%
2026-08-05		25.050025.050025.01000025.0150+0.020%26,396+0.160%
2026-08-04		24.960025.010124.96000025.0100+0.381%24,429+0.180%
2026-08-03		24.840024.920024.84000024.9150+0.100%24,987+0.562%
2026-07-31		24.865024.900024.85000024.8900-0.080%29,162+0.663%
2026-07-30		24.900024.935024.88500024.9100+0.073%27,997+0.582%
2026-07-29		24.979025.025024.89180024.8918-0.549%35,682+0.656%
2026-07-28		24.960025.050024.96000025.0292+0.205%37,405+0.103%
2026-07-27		24.970025.010024.95000024.9780+0.313%41,360+0.308%
2026-07-24		24.930024.930024.87000024.9000+0.081%37,550+0.622%
2026-07-23		24.900024.910024.76000024.8799-0.560%33,957+0.704%
2026-07-22		25.040025.080025.01000025.0200-0.358%30,088+0.140%
2026-07-21		25.120025.120025.04000025.1100+0.060%146,601-0.219%
2026-07-20		25.170025.170025.07200025.0950-0.258%25,545-0.159%
2026-07-17		25.169025.200025.14500025.1600-0.040%18,760-0.417%
2026-07-16		25.140025.190025.13010025.1700-0.159%29,493-0.457%
2026-07-15		25.200025.220025.17160025.2100+0.119%97,176-0.615%
2026-07-14		25.170625.229925.15450025.1800+0.279%35,758-0.496%
2026-07-13		25.190025.240025.10000025.1100-0.593%40,510-0.219%
2026-07-10		25.250025.260025.21000025.2597+0.038%35,272-0.810%
2026-07-09		25.209925.270025.20000025.2500+0.079%66,140-0.772%
2026-07-08		25.200025.245025.15000025.2300-0.079%28,809-0.694%
2026-07-07		25.340025.340025.24010025.2500-0.414%31,961-0.772%
2026-07-06		25.350025.370025.32000025.3550+0.170%20,403-1.183%
2026-07-02		25.280025.330025.28000025.3119+0.126%28,484-1.015%
2026-07-01		25.250025.325025.25000025.2800-0.629%51,365-0.890%
2026-06-30		25.510025.510025.44000025.4400-0.157%46,106-1.513%
2026-06-29		25.430025.530025.43000025.4800+0.236%349,375-1.668%
2026-06-26		25.429925.460025.42000025.4200-0.079%22,276-1.436%
2026-06-25		25.450025.490025.44000025.4400+0.039%22,564-1.513%
2026-06-24		25.410025.480025.40000025.4300+0.316%31,383-1.475%
2026-06-23		25.330025.390025.33000025.3500-0.177%26,882-1.164%
2026-06-22		25.430025.430025.37000025.3950-0.373%60,034-1.339%
2026-06-18		25.450025.510025.45000025.4900+0.394%37,307-1.707%
2026-06-17		25.460025.490025.38990025.3899-0.314%40,464-1.319%
2026-06-16		25.500025.500025.47000025.47000.000%71,544-1.629%
2026-06-15		25.470025.499925.46000025.4700+0.335%62,972-1.629%
2026-06-12		25.330225.420025.31990025.3850+0.118%20,959-1.300%
2026-06-11		25.190025.360025.16000025.3550+0.895%28,043-1.183%
2026-06-10		25.140025.205025.08000025.1300-0.258%34,426-0.298%
2026-06-09		25.180225.220025.12010025.1950+0.299%32,543-0.556%
2026-06-08		25.150025.170025.11000025.1200-0.159%19,985-0.259%
2026-06-05		25.230025.230025.14020025.1600-0.632%54,561-0.417%
2026-06-04		25.350025.350025.29990025.3200+0.238%44,357-1.047%
2026-06-03		25.240025.280025.23000025.2600-0.316%39,539-0.812%
2026-06-02		25.315025.350025.30000025.3400+0.317%53,707-1.125%
2026-06-01		25.210025.270025.21000025.2600-0.590%12,802-0.812%
2026-05-29		25.370025.439925.37000025.4100+0.197%15,903-1.397%
2026-05-28		25.240025.375025.24000025.3600+0.336%28,129-1.203%
2026-05-27		25.250025.295025.25000025.2750+0.377%24,549-0.870%
2026-05-26		25.190025.200025.15500025.1800+0.445%25,650-0.496%
2026-05-22		25.100025.100025.04000025.0685+0.209%33,350-0.054%
2026-05-21		24.949925.040024.93000025.0163-0.094%24,809+0.155%
2026-05-20		24.850025.060024.82000025.0398+0.886%40,608+0.061%
2026-05-19		24.860024.870024.79500024.8200-0.559%27,951+0.947%
2026-05-18		24.970025.010024.91000024.9595-0.155%24,742+0.383%
2026-05-15		25.000025.020024.98000024.9982-0.643%35,416+0.227%
2026-05-14		25.210025.240025.16000025.16000.000%39,489-0.417%
2026-05-13		25.170025.225025.16000025.1600-0.277%29,898-0.417%
2026-05-12		25.290025.290025.20000025.2300-0.296%64,494-0.694%
2026-05-11		25.330125.350025.28500025.3050-0.213%104,306-0.988%
2026-05-08		25.420025.420025.35000025.3591+0.154%70,334-1.199%
2026-05-07		25.380025.415025.30000025.3200-0.315%45,322-1.047%
2026-05-06		25.330025.400025.32000025.4000+0.833%59,717-1.358%
2026-05-05		25.170025.210025.17000025.1901+0.379%33,806-0.536%
2026-05-04		25.200025.200025.03000025.0950-0.535%34,707-0.159%
2026-05-01		25.200025.290025.20000025.2300-0.277%25,056-0.694%
2026-04-30		25.270025.330025.25000025.3000+0.363%48,743-0.968%
2026-04-29		25.250025.250025.20000025.2086-0.322%19,311-0.609%
2026-04-28		25.290025.309925.25000025.2900-0.256%18,024-0.929%
2026-04-27		25.350025.380025.32000025.3550-0.099%28,397-1.183%
2026-04-24		25.270025.400025.27000025.3800+0.118%25,835-1.281%
2026-04-23		25.460025.460025.27990025.3500-0.284%23,558-1.164%
2026-04-22		25.430025.480025.38830025.4223+0.226%22,443-1.445%
2026-04-21		25.470025.470025.36000025.3650-0.451%19,318-1.222%
2026-04-20		25.510025.520025.46000025.4800-0.078%31,204-1.668%
2026-04-17		25.510025.590025.48500025.5000+0.711%18,270-1.745%
2026-04-16		25.390025.410025.30000025.3200-0.346%30,078-1.047%
2026-04-15		25.400025.410025.37000025.4080-0.145%28,222-1.389%
2026-04-14		25.365025.460025.36500025.4450+0.414%20,160-1.533%
2026-04-13		25.210025.340025.20870025.3400+0.635%32,887-1.125%
2026-04-10		25.230025.230025.16000025.1800+0.040%77,019-0.496%
2026-04-09		25.070025.249925.06500025.1700+0.427%31,114-0.457%
2026-04-08		25.190025.210025.04000025.0630+0.898%47,769-0.032%
2026-04-07		24.760024.840024.66010024.8400+0.177%26,785+0.866%
2026-04-06		24.750024.820024.75000024.7961+0.006%31,010+1.044%
2026-04-02		24.680024.830024.68000024.7945+0.139%28,214+1.051%
2026-04-01		24.780024.850024.75000024.7600-0.161%38,795+1.191%
2026-03-31		24.690024.860024.69000024.8000+0.813%36,155+1.028%
2026-03-30		24.660024.670024.55000024.6000+0.163%42,445+1.850%
2026-03-27		24.550024.640024.54000024.5600-0.527%26,831+2.015%
2026-03-26		24.800024.879924.67000024.6900-0.923%23,428+1.478%
2026-03-25		24.890024.930024.86500024.9200+0.850%22,456+0.542%
2026-03-24		24.690024.770024.66000024.7100-0.443%38,933+1.396%
2026-03-23		24.690024.900024.67000024.8200+0.853%40,659+0.947%
2026-03-20		24.849924.849924.59000024.6100-1.363%56,044+1.808%
2026-03-19		24.840024.960024.82000024.9500+0.040%125,868+0.421%
2026-03-18		25.050025.070024.94000024.9400-0.677%22,469+0.461%
2026-03-17		25.097825.124625.08000025.1100+0.364%14,422-0.219%
2026-03-16		25.030025.080025.00000025.0190+0.313%24,650+0.144%
2026-03-13		25.140025.140024.94000024.9410-0.508%31,962+0.457%
2026-03-12		25.160025.180025.06000025.0683-0.798%52,707-0.053%
2026-03-11		25.340025.340025.25000025.2700-0.237%24,188-0.851%
2026-03-10		25.349925.445025.33000025.3300+0.008%23,024-1.086%
2026-03-09		25.090025.340025.03000025.3280+0.154%43,993-1.078%
2026-03-06		25.260025.339025.25650025.2890-0.437%46,157-0.925%
2026-03-05		25.490025.520025.39000025.4000-0.548%22,489-1.358%
2026-03-04		25.460025.570025.46000025.5400+0.166%36,435-1.899%
2026-03-03		25.330025.510025.32000025.4978-0.399%34,495-1.737%
2026-03-02		25.530025.600025.51000025.6000-0.775%36,716-2.129%
2026-02-27		25.770025.860025.76000025.8000+0.039%19,431-2.888%
2026-02-26		25.790025.810025.74650025.7900-0.044%17,967-2.850%
2026-02-25		25.770025.830025.77000025.8014+0.052%26,265-2.893%
2026-02-24		25.789925.800025.77000025.7880-0.008%17,734-2.842%
2026-02-23		25.780025.820025.77000025.7900+0.078%22,314-2.850%
2026-02-20		25.740025.775025.72010025.7700+0.004%26,634-2.775%
2026-02-19		25.710025.770025.70000025.7689-0.082%31,713-2.770%
2026-02-18		25.770025.829925.77000025.79000.000%29,036-2.850%
2026-02-17		25.780025.800025.76000025.7900+0.290%33,903-2.850%
2026-02-13		25.700025.770025.70000025.7155+0.099%25,528-2.568%
2026-02-12		25.660025.710025.63000025.6900+0.312%25,652-2.472%
2026-02-11		25.590025.640025.56000025.6100+0.039%29,531-2.167%
2026-02-10		25.610025.650025.55010025.6000+0.158%59,092-2.129%
2026-02-09		25.520025.589925.48000025.5595+0.153%81,173-1.974%
2026-02-06		25.490025.570025.47000025.5205+0.139%24,329-1.824%
2026-02-05		25.420025.569925.41500025.4850+0.314%37,274-1.687%
2026-02-04		25.410025.449925.39000025.4053+0.060%32,384-1.379%
2026-02-03		25.420025.440025.35000025.3900-0.059%37,113-1.319%
2026-02-02		25.410025.440025.39780025.4050-0.529%22,569-1.378%
2026-01-30		25.530025.600025.52000025.5400+0.007%23,434-1.899%
2026-01-29		25.500025.550025.46990025.5382+0.032%16,358-1.892%
2026-01-28		25.510025.560025.48920025.5300-0.074%20,970-1.861%
2026-01-27		25.540025.580025.52460025.5490-0.118%16,618-1.934%
2026-01-26		25.560025.590025.54000025.5791+0.075%17,643-2.049%
2026-01-23		25.470025.580025.46460025.5600+0.196%26,361-1.976%
2026-01-22		25.490025.520025.43000025.5100+0.118%16,111-1.784%
2026-01-21		25.350025.530025.35000025.4800+0.672%19,001-1.668%
2026-01-20		25.270025.380025.27000025.3100-0.550%50,801-1.008%
2026-01-16		25.475025.500025.42920025.45000.000%19,796-1.552%
2026-01-15		25.460025.510025.43010025.4500+0.039%25,907-1.552%
2026-01-14		25.390025.460025.38000025.4400+0.165%35,987-1.513%
2026-01-13		25.410025.410025.36020025.3981-0.086%14,942-1.351%
2026-01-12		25.390025.460025.37000025.4200-0.039%28,737-1.436%
2026-01-09		25.400025.450025.39000025.4300+0.138%105,804-1.475%
2026-01-08		25.350025.430025.31750025.3950-0.059%47,222-1.339%
2026-01-07		25.420025.460025.38500025.4100-0.118%30,923-1.397%
2026-01-06		25.440025.470025.41000025.4400-0.079%40,905-1.513%
2026-01-05		25.450025.480025.44000025.4601+0.094%19,111-1.591%
2026-01-02		25.448025.458625.40000025.4363-0.093%16,951-1.499%
2025-12-31		25.500025.530025.45000025.4600-0.352%15,323-1.591%
2025-12-30		25.510025.550025.49550025.5500+0.078%20,053-1.937%
2025-12-29		25.500025.545025.47110025.5300+0.157%15,185-1.861%
2025-12-26		25.520025.525025.48000025.4901-0.109%11,507-1.707%
2025-12-24		25.460025.520025.45000025.5178+0.326%13,373-1.814%
2025-12-23		25.400025.490025.39000025.4350+0.022%39,443-1.494%
2025-12-22		25.410025.449925.38000025.4295+0.039%33,117-1.473%
2025-12-19		25.430025.460025.41000025.4197-0.106%31,105-1.435%
2025-12-18		25.401525.460025.37870025.4468-0.447%24,701-1.540%
2025-12-17		25.580025.590025.54010025.5611-0.347%17,748-1.980%
2025-12-16		25.580025.660025.58000025.6500+0.195%41,069-2.320%
2025-12-15		25.590025.640025.57000025.6000+0.196%21,114-2.129%
2025-12-12		25.540025.590025.53000025.5500-0.117%35,826-1.937%
2025-12-11		25.560025.600025.54000025.5800+0.117%21,958-2.052%
2025-12-10		25.420025.570025.42000025.5500+0.511%30,145-1.937%
2025-12-09		25.470025.510025.42000025.4200-0.294%28,877-1.436%
2025-12-08		25.489525.520025.46000025.4950-0.254%21,765-1.726%
2025-12-05		25.610025.649925.55010025.5600-0.273%20,655-1.976%
2025-12-04		25.590025.640025.56540025.6300-0.039%21,058-2.243%
2025-12-03		25.630025.655025.61000025.6400+0.235%17,751-2.282%
2025-12-02		25.505025.620025.49000025.5800+0.235%44,412-2.052%
2025-12-01		25.490025.560025.47000025.5200-0.662%24,652-1.822%
2025-11-28		25.700025.709925.68000025.6900-0.078%12,856-2.472%
2025-11-26		25.669925.730025.65000025.7101+0.273%28,581-2.548%
2025-11-25		25.610025.675125.60000025.6400+0.117%42,959-2.282%
2025-11-24		25.600025.640025.55000025.6100+0.215%25,658-2.167%
2025-11-21		25.550025.580025.50000025.5550+0.178%30,873-1.957%
2025-11-20		25.560025.600025.48050025.5095-0.041%23,990-1.782%
2025-11-19		25.490025.571225.49000025.5200+0.039%13,949-1.822%
2025-11-18		25.510025.579925.47910025.5100-0.048%34,535-1.784%
2025-11-17		25.530025.610025.51000025.5222+0.087%25,740-1.831%
2025-11-14		25.510025.550025.50000025.5000-0.078%20,876-1.745%
2025-11-13		25.610025.610025.48000025.5200-0.451%140,178-1.822%
2025-11-12		25.600125.665025.60010025.6357-0.022%66,672-2.265%
2025-11-11		25.581025.680025.58100025.6414+0.225%15,950-2.287%
2025-11-10		25.540025.590025.53010025.5839+0.307%11,803-2.067%
2025-11-07		25.460025.510025.45000025.5057-0.056%11,991-1.767%
2025-11-06		25.510025.570025.49010025.5200+0.393%18,519-1.822%
2025-11-05		25.439025.460025.39010025.4200-0.235%17,102-1.436%
2025-11-04		25.470025.580025.45000025.4800-0.039%36,684-1.668%
2025-11-03		25.530025.600025.49000025.4900-0.857%14,110-1.707%
2025-10-31		25.713025.750025.68350025.7104+0.282%12,585-2.549%
2025-10-30		25.610025.690025.59430025.6381-0.164%12,964-2.274%
2025-10-29		25.760025.800025.67030025.6801-0.426%16,212-2.434%
2025-10-28		25.770025.835025.72000025.7900-0.039%23,642-2.850%
2025-10-27		25.750025.800025.67000025.8000+1.276%19,932-2.888%
2025-10-24		25.480025.495025.42600025.4750+0.216%14,865-1.649%
2025-10-23		25.390025.450025.39000025.4200-0.080%18,521-1.436%
2025-10-22		25.460025.490025.42000025.4403-0.254%14,841-1.515%
2025-10-21		25.549725.577625.49000025.5050+0.177%24,381-1.764%
2025-10-20		25.390025.470025.39000025.4600+0.406%27,606-1.591%
2025-10-17		25.359925.370025.30500025.3570-0.054%20,271-1.191%
2025-10-16		25.340025.399925.32290025.3708+0.082%19,781-1.245%
2025-10-15		25.364125.379325.26000025.3500+0.408%21,213-1.164%
2025-10-14		25.200025.320025.18010025.2471-0.249%16,468-0.761%
2025-10-13		25.190025.310025.17000025.3100+0.756%17,199-1.008%
2025-10-10		25.220025.220025.07130025.1200-0.357%26,555-0.259%
2025-10-09		25.200025.220025.14500025.2100+0.278%82,641-0.615%
2025-10-08		25.150225.190025.13350025.1400-0.079%26,126-0.338%
2025-10-07		25.150125.210025.15010025.1600-0.119%20,717-0.417%
2025-10-06		25.190025.190025.16100025.1900+0.009%15,755-0.536%
2025-10-03		25.200025.210025.17000025.1877+0.130%13,586-0.527%
2025-10-02		25.100025.170025.07000025.1550+0.020%54,840-0.398%
2025-10-01		25.100025.190025.08000025.1500-0.170%15,161-0.378%
2025-09-30		25.240525.289925.18500025.1929-0.187%19,317-0.547%
2025-09-29		25.270025.280025.24000025.2400+0.118%15,784-0.733%
2025-09-26		25.230025.259525.21000025.2103-0.173%12,139-0.616%
2025-09-25		25.265025.285025.23000025.2539-0.300%25,432-0.788%
2025-09-24		25.320025.360025.29940025.3300+0.043%39,967-1.086%
2025-09-23		25.250025.320025.23700025.3190+0.432%15,200-1.043%
2025-09-22		25.140025.240025.12000025.2100+0.550%69,603-0.615%
2025-09-19		25.090025.099825.05000025.0720-0.112%49,959-0.068%
2025-09-18		25.150025.175025.09270025.1000-0.633%15,456-0.179%
2025-09-17		25.320025.370025.21000025.2600-0.040%23,355-0.812%
2025-09-16		25.290025.300025.25000025.2700+0.033%20,364-0.851%
2025-09-15		25.250025.310025.25000025.2616+0.165%36,922-0.818%
2025-09-12		25.250025.250025.19000025.2200-0.356%48,592-0.654%
2025-09-11		25.230025.350025.23000025.3100+0.317%26,582-1.008%
2025-09-10		25.120025.259925.10000025.2300+0.638%95,339-0.694%
2025-09-09		25.040025.160025.00000025.07000.000%102,973-0.060%
2025-09-08		25.036425.110025.03000025.0700-0.199%61,512-0.060%
2025-09-05		25.090025.120025.07050025.1200+0.681%12,488-0.259%
2025-09-04		24.910024.950024.88610024.9500+0.376%18,427+0.421%
2025-09-03		24.770024.870024.77000024.8566+0.471%62,653+0.798%
2025-09-02		24.700024.740024.67000024.7400-0.900%23,230+1.273%
2025-08-29		24.944324.990024.93000024.9647-0.222%15,242+0.362%
2025-08-28		24.920025.030024.92000025.0202+0.606%21,279+0.139%
2025-08-27		24.830024.880024.82050024.8694-0.100%18,641+0.746%
2025-08-26		24.860024.900024.83000024.8942-0.144%14,052+0.646%
2025-08-25		24.950024.990024.91000024.9300-0.276%39,098+0.501%
2025-08-22		24.840025.050024.84000024.9991+0.640%12,670+0.224%
2025-08-21		24.890024.890024.83500024.8400-0.341%20,094+0.866%
2025-08-20		24.910024.950024.89000024.9250-0.220%24,935+0.522%
2025-08-19		24.980024.990024.94000024.9800+0.140%223,133+0.300%
2025-08-18		24.950024.959924.92000024.9450+0.100%15,675+0.441%
2025-08-15		24.940024.960024.90000024.9200-0.280%73,600+0.542%
2025-08-14		24.990024.990024.93100024.9900-0.060%36,748+0.260%
2025-08-13		24.960025.020024.96000025.0050+0.442%22,829+0.200%
2025-08-12		24.850024.895024.83000024.8950+0.221%19,769+0.643%
2025-08-11		24.830024.863024.81050024.8400+0.161%106,433+0.866%
2025-08-08		24.800024.820024.79000024.8000+0.032%57,805+1.028%
2025-08-07		24.810024.830024.78000024.7921+0.109%14,888+1.060%
2025-08-06		24.720024.770024.69000024.7650+0.061%38,817+1.171%
2025-08-05		24.760024.790024.72500024.7500-0.020%27,556+1.232%
2025-08-04		24.710024.780024.70930024.7550+0.528%68,981+1.212%
2025-08-01		24.630024.648124.58080024.6250-0.223%15,330+1.746%
2025-07-31		24.730024.730024.66000024.6800+0.037%20,387+1.519%
2025-07-30		24.670024.713024.58010024.6708-0.220%20,017+1.557%
2025-07-29		24.660724.760024.66070024.7251+0.305%16,365+1.334%
2025-07-28		24.630024.710024.60070024.65000.000%250,078+1.643%
2025-07-25		24.640024.650024.57910024.6500+0.305%24,109+1.643%
2025-07-24		24.540024.599524.53470024.5750+0.102%14,625+1.953%
2025-07-23		24.560024.580024.55000024.5500-0.067%16,055+2.057%
2025-07-22		24.530024.590024.50000024.5665+0.231%15,884+1.988%
2025-07-21		24.520024.580024.51000024.5100+0.286%14,760+2.224%
2025-07-18		24.440024.450024.42000024.4400+0.287%257,621+2.516%
2025-07-17		24.370024.398324.35000024.3700+0.247%16,778+2.811%
2025-07-16		24.346724.380024.27000024.3100-0.164%21,302+3.065%
2025-07-15		24.440024.440024.31000024.3500-0.205%52,810+2.895%
2025-07-14		24.380024.430024.38000024.4000+0.041%33,265+2.684%
2025-07-11		24.450024.450724.39000024.3900-0.490%15,815+2.727%
2025-07-10		24.510024.540024.46000024.5100-0.041%79,719+2.224%
2025-07-09		24.467024.540024.45000024.5200+0.594%54,623+2.182%
2025-07-08		24.379924.410024.36000024.3751-0.347%18,861+2.789%
2025-07-07		24.530024.530024.43000024.4600-0.488%23,613+2.433%
2025-07-03		24.560024.610024.51260024.5800+0.163%8,205+1.932%
2025-07-02		24.540024.540024.47000024.54000.000%18,807+2.099%
2025-07-01		24.540024.570024.49000024.5400-0.284%43,661+2.099%
2025-06-30		24.560024.640024.55000024.6100+0.613%18,086+1.808%
2025-06-27		24.480024.545024.46000024.4600-0.285%69,002+2.433%
2025-06-26		24.450024.530024.45000024.5300+0.368%22,026+2.140%
2025-06-25		24.440024.460024.38660024.4400-0.041%26,599+2.516%
2025-06-24		24.350024.510024.35000024.4500+0.617%24,074+2.474%
2025-06-23		24.260024.330024.26000024.3000+0.165%13,739+3.107%
2025-06-20		24.230024.276524.21700024.2600+0.248%261,916+3.277%
2025-06-18		24.240024.270024.17000024.2000-0.124%20,517+3.533%
2025-06-17		24.229724.250724.20000024.2300+0.165%57,247+3.405%
2025-06-16		24.230024.289924.19000024.1900-0.041%32,053+3.576%
2025-06-13		24.260024.270024.18000024.2000-0.493%53,855+3.533%
2025-06-12		24.290024.340024.29000024.3200+0.206%42,872+3.022%
2025-06-11		24.250024.309924.25000024.2700+0.289%13,935+3.234%
2025-06-10		24.197824.210024.16000024.2000+0.354%73,024+3.533%
2025-06-09		24.089924.140024.08000024.1147+0.311%13,934+3.899%
2025-06-06		24.090024.099024.04000024.0400-0.290%16,209+4.222%
2025-06-05		24.190024.190024.07000024.1100-0.166%16,666+3.920%
2025-06-04		24.130024.200024.13000024.1500+0.312%14,611+3.747%
2025-06-03		24.040024.075024.03020024.0750+0.438%18,034+4.071%
2025-06-02		23.960023.990023.93000023.9700-0.581%30,790+4.526%
2025-05-30		24.091624.130024.08000024.1100-0.166%58,050+3.920%
2025-05-29		24.130024.160024.09000024.1500+0.374%169,065+3.747%
2025-05-28		24.070024.099024.00000024.0600-0.083%75,683+4.135%
2025-05-27		24.040024.110024.02000024.0800+0.522%88,958+4.049%
2025-05-23		23.959923.980023.91000023.9550+0.076%42,626+4.592%
2025-05-22		23.835023.970023.83000023.9368+0.406%21,515+4.671%
2025-05-21		23.960024.018623.84000023.8400-0.896%111,294+5.096%
2025-05-20		24.024524.110024.01000024.0556-0.143%60,056+4.155%
2025-05-19		23.930024.115023.93000024.0900-0.021%248,217+4.006%
2025-05-16		24.109724.116524.04000024.0950+0.308%21,573+3.984%
2025-05-15		23.960024.070023.94010024.0211+0.213%22,760+4.304%
2025-05-14		24.010024.030023.95460023.9700-0.308%41,296+4.526%
2025-05-13		24.050024.109924.03000024.0440+0.017%25,918+4.205%
2025-05-12		24.030024.040024.00000024.0400+0.544%183,046+4.222%
2025-05-09		23.890023.930023.89000023.9100+0.168%38,420+4.789%
2025-05-08		23.920023.965023.85000023.8700-0.355%27,129+4.964%
2025-05-07		23.950024.020023.92000023.9550+0.293%24,255+4.592%
2025-05-06		23.770023.920023.76500023.8850+0.504%21,931+4.898%
2025-05-05		23.780323.818223.76530023.7653-0.292%17,743+5.427%
2025-05-02		23.890023.890023.83000023.8350-0.200%16,657+5.119%
2025-05-01		23.920023.925023.83470023.8828-0.635%32,335+4.908%
2025-04-30		23.930024.055023.93000024.0355-0.433%38,592+4.242%
2025-04-29		24.050024.165024.05000024.1400+0.041%16,566+3.790%
2025-04-28		24.040024.130024.02500024.1300+0.208%41,569+3.833%
2025-04-25		24.030024.120024.01000024.0800+0.166%29,698+4.049%
2025-04-24		23.929924.040023.84000024.0400+1.244%24,035+4.222%
2025-04-23		23.980023.980023.71000023.7446+0.400%19,895+5.519%
2025-04-22		23.600023.718323.59500023.6500+0.939%23,608+5.941%
2025-04-21		23.570023.590023.37880023.4300-1.014%45,792+6.936%
2025-04-17		23.690023.750023.66000023.6700+0.254%14,569+5.851%
2025-04-16		23.630023.669923.57000023.6100-0.042%38,550+6.120%
2025-04-15		23.620023.670023.60000023.6200+0.297%59,260+6.075%
2025-04-14		23.630023.630023.46350023.5500+1.073%42,526+6.391%
2025-04-11		23.070023.340022.98000023.3000+0.422%28,351+7.532%
2025-04-10		23.438723.438723.05000023.2022-1.788%29,213+7.985%
2025-04-09		22.950023.650022.84000023.6246+2.471%120,310+6.055%
2025-04-08		23.490023.502323.03000023.0550-1.009%48,547+8.675%
2025-04-07		23.415823.895823.23870023.2900-1.146%78,410+7.578%
2025-04-04		23.780023.798323.56000023.5600-1.669%1,022,990+6.346%
2025-04-03		24.030024.050023.95000023.9600-0.520%24,188+4.570%
2025-04-02		24.100024.120224.04000024.0853-0.061%32,297+4.026%
2025-04-01		24.040024.130024.04000024.1000-0.254%30,756+3.963%
2025-03-31		24.079224.180024.06570024.1614+0.192%12,689+3.698%
2025-03-28		24.130024.139724.09000024.1150+0.100%28,092+3.898%
2025-03-27		24.070024.110024.07000024.0910-0.203%6,481,338+4.001%
2025-03-26		24.240024.240024.12910024.1400-0.454%27,197+3.790%
2025-03-25		24.200024.300024.20000024.2500+0.041%26,048+3.320%
2025-03-24		24.250024.280024.21000024.2400-0.041%17,399+3.362%
2025-03-21		24.280024.300024.22000024.2500-0.267%29,958+3.320%
2025-03-20		24.390024.430024.30000024.3150-0.226%37,427+3.043%
2025-03-19		24.239624.379924.23130024.3700+0.495%18,212+2.811%
2025-03-18		24.190024.259024.17000024.2500+0.041%18,141+3.320%
2025-03-17		24.220024.240024.20010024.2400+0.290%35,326+3.362%
2025-03-14		24.170024.200024.17000024.1700+0.041%18,893+3.662%
2025-03-13		24.160024.170024.12410024.1600-0.165%28,302+3.704%
2025-03-12		24.200024.240024.18000024.2000+0.124%35,199+3.533%
2025-03-11		24.260024.260024.15000024.1700-0.371%89,419+3.662%
2025-03-10		24.270024.295024.22500024.2600-0.041%17,685+3.277%
2025-03-07		24.260024.280024.23020024.2700+0.289%18,577+3.234%
2025-03-06		24.220024.230024.17990024.2000-0.575%19,872+3.533%
2025-03-05		24.390024.390024.30000024.3400-0.205%30,079+2.938%
2025-03-04		24.370024.390024.31010024.3900+0.041%101,067+2.727%
2025-03-03		24.340024.400024.32000024.3800-0.733%40,857+2.769%
2025-02-28		24.450024.560024.43000024.5600+0.780%42,231+2.015%
2025-02-27		24.450024.450024.37000024.3700-0.490%87,071+2.811%
2025-02-26		24.450024.490024.44000024.4900+0.369%85,054+2.307%
2025-02-25		24.350024.410024.35000024.4000+0.536%49,351+2.684%
2025-02-24		24.230024.305024.23000024.2700+0.084%59,331+3.234%
2025-02-21		24.240024.289924.23210024.2496+0.164%16,200+3.321%
2025-02-20		24.160024.215024.16000024.2100+0.207%42,590+3.490%
2025-02-19		24.120024.185024.12000024.1600-0.124%41,231+3.704%
2025-02-18		24.300024.300024.16010024.1900-0.453%46,308+3.576%


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