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

FISR
State Street Fixed Income Sector Rotation ETF
stock NYSE ETF

At Close
Aug 7, 2026 3:59:51 PM EDT
25.28USD+0.222%(+0.06)4,735,867
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD-100.000%(-25.22)0
After-hours
Aug 7, 2026 4:10:30 PM EDT
25.28USD0.000%(0.00)1
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		25.320025.320025.23000025.2800+0.222%4,735,8670.000%
2026-08-06		25.310025.310025.20000025.2241-0.300%47,014+0.222%
2026-08-05		25.330025.330025.26000025.3000+0.097%56,412-0.079%
2026-08-04		25.270025.290025.24050025.2755+0.459%52,826+0.018%
2026-08-03		25.160025.190025.16000025.1600-0.148%47,987+0.477%
2026-07-31		25.200025.210025.15000025.1972-0.258%39,711+0.329%
2026-07-30		25.280025.280025.24290025.2625+0.109%31,078+0.069%
2026-07-29		25.291025.308925.23500025.2350-0.412%49,491+0.178%
2026-07-28		25.320025.360025.30010025.3395+0.275%43,871-0.235%
2026-07-27		25.260025.290025.25540025.2700+0.278%39,089+0.040%
2026-07-24		25.228725.260025.20000025.20000.000%52,993+0.317%
2026-07-23		25.180025.200025.17000025.2000-0.277%45,097+0.317%
2026-07-22		25.350025.350025.26000025.2700-0.138%61,431+0.040%
2026-07-21		25.380025.380025.29500025.3050-0.217%40,890-0.099%
2026-07-20		25.400025.419425.34000025.3600-0.256%49,642-0.315%
2026-07-17		25.422525.470025.42010025.4250+0.020%37,454-0.570%
2026-07-16		25.370025.430025.36000025.4200-0.039%139,071-0.551%
2026-07-15		25.320025.440025.32000025.4300+0.158%67,956-0.590%
2026-07-14		25.379425.430025.35010025.3900+0.316%154,207-0.433%
2026-07-13		25.410025.410025.29210025.3100-0.354%96,476-0.119%
2026-07-10		25.480025.480025.38000025.4000-0.149%196,217-0.472%
2026-07-09		25.460025.460025.39000025.4380+0.229%3,104,915-0.621%
2026-07-08		25.430025.430025.33500025.3800-0.158%36,612-0.394%
2026-07-07		25.550025.550025.42000025.4202-0.430%50,750-0.552%
2026-07-06		25.570025.570025.48020025.5300+0.059%47,510-0.979%
2026-07-02		25.490025.539825.48000025.5150+0.076%66,349-0.921%
2026-07-01		25.560025.560025.47000025.4957-0.602%59,886-0.846%
2026-06-30		25.780025.780025.64000025.6500-0.388%55,377-1.442%
2026-06-29		25.770025.770025.72000025.7500+0.039%29,731-1.825%
2026-06-26		25.719525.750025.71000025.7400+0.117%39,732-1.787%
2026-06-25		25.690025.769925.69000025.7100+0.078%100,392-1.673%
2026-06-24		25.630225.710025.63020025.6900+0.568%61,677-1.596%
2026-06-23		25.490025.589925.49000025.5450+0.020%57,858-1.037%
2026-06-22		25.510125.540025.50000025.5400-0.230%137,928-1.018%
2026-06-18		25.630025.660025.58500025.5988+0.230%77,103-1.245%
2026-06-17		25.620025.650025.53000025.5400-0.312%33,151-1.018%
2026-06-16		25.530025.640025.53000025.6200+0.215%24,115-1.327%
2026-06-15		25.650025.650025.56000025.5650+0.078%54,387-1.115%
2026-06-12		25.500625.560025.50000025.5450-0.195%55,747-1.037%
2026-06-11		25.490025.609925.41060025.5950+0.807%56,313-1.231%
2026-06-10		25.390025.460025.36000025.3900-0.177%163,180-0.433%
2026-06-09		25.390525.440025.37000025.4350+0.256%155,311-0.609%
2026-06-08		25.400025.413025.36000025.3700+0.039%144,654-0.355%
2026-06-05		25.410025.450025.35000025.3600-0.705%3,331,797-0.315%
2026-06-04		25.630025.630025.50230025.5400+0.393%48,203-1.018%
2026-06-03		25.450125.520025.44000025.4400-0.392%60,538-0.629%
2026-06-02		25.551825.560025.51010025.5400+0.091%98,655-1.018%
2026-06-01		25.470025.530025.44010025.5168-0.480%26,233-0.928%
2026-05-29		25.659925.690025.62000025.6400+0.195%34,646-1.404%
2026-05-28		25.500025.630025.50000025.5900+0.235%36,780-1.211%
2026-05-27		25.580025.580025.53000025.5300+0.039%51,523-0.979%
2026-05-26		25.490025.664525.49000025.5200+0.236%57,029-0.940%
2026-05-22		25.460025.489925.38010025.4600+0.118%73,835-0.707%
2026-05-21		25.280625.430025.28060025.4300+0.118%48,917-0.590%
2026-05-20		25.190025.400025.19000025.4000+0.594%121,355-0.472%
2026-05-19		25.230025.255025.18000025.2500-0.237%45,854+0.119%
2026-05-18		25.310025.385025.27500025.3100-0.158%48,208-0.119%
2026-05-15		25.399925.399925.33000025.3500-0.666%67,449-0.276%
2026-05-14		25.530025.580025.52000025.5200-0.078%95,032-0.940%
2026-05-13		25.550025.550025.46010025.5400+0.039%33,240-1.018%
2026-05-12		25.590025.590025.49010025.5300-0.225%89,005-0.979%
2026-05-11		25.635125.645025.58770025.5877-0.321%116,620-1.203%
2026-05-08		25.660025.710025.62100025.6700+0.313%2,014,860-1.519%
2026-05-07		25.670025.709025.58000025.5900-0.350%50,501-1.211%
2026-05-06		25.690025.690025.61000025.6800+0.568%46,592-1.558%
2026-05-05		25.560025.560025.50010025.5350+0.216%53,737-0.999%
2026-05-04		25.525025.549925.43000025.4800-0.274%55,201-0.785%
2026-05-01		25.500025.620025.50000025.5500-0.429%43,176-1.057%
2026-04-30		25.650025.670025.61570025.6600+0.234%130,486-1.481%
2026-04-29		25.600025.659325.58010025.6000-0.486%85,571-1.250%
2026-04-28		25.750025.750025.69880025.7250+0.019%53,071-1.730%
2026-04-27		25.750025.775025.72000025.7200-0.349%53,546-1.711%
2026-04-24		25.800025.810025.69000025.8100+0.214%98,150-2.053%
2026-04-23		25.840025.840025.72000025.7550-0.174%41,764-1.844%
2026-04-22		25.890025.890025.79000025.8000+0.039%49,638-2.016%
2026-04-21		25.840025.847125.77020025.7900-0.290%45,298-1.978%
2026-04-20		25.865025.870025.83280025.8650-0.097%54,353-2.262%
2026-04-17		25.900025.919125.87250025.8900+0.427%61,800-2.356%
2026-04-16		25.820025.820025.75500025.7800-0.271%129,247-1.939%
2026-04-15		25.860025.860025.74000025.8500-0.039%140,819-2.205%
2026-04-14		25.730025.860025.73000025.8600+0.194%47,774-2.243%
2026-04-13		25.740025.810025.70010025.8100+0.233%200,573-2.053%
2026-04-10		25.820025.820025.72000025.7500-0.078%1,534,331-1.825%
2026-04-09		25.680025.810025.68000025.7700-0.078%61,565-1.901%
2026-04-08		25.890025.890025.73890025.7900+0.350%78,063-1.978%
2026-04-07		25.630025.700025.56620025.7000+0.195%78,084-1.634%
2026-04-06		25.640025.690025.64000025.6500-0.156%85,523-1.442%
2026-04-02		25.615025.709925.61500025.6900+0.234%47,553-1.596%
2026-04-01		25.700025.700025.61010025.6300-0.350%72,800-1.366%
2026-03-31		25.700025.735325.66000025.7200+0.430%91,260-1.711%
2026-03-30		25.670025.670025.59000025.6100+0.550%61,811-1.289%
2026-03-27		25.420025.490025.42000025.4700-0.078%55,658-0.746%
2026-03-26		25.530525.609925.47010025.4900-0.663%38,926-0.824%
2026-03-25		25.640025.689925.63000025.6600+0.391%32,543-1.481%
2026-03-24		25.480025.598625.48000025.5600-0.312%62,551-1.095%
2026-03-23		25.565025.676025.55500025.6400+0.439%85,115-1.404%
2026-03-20		25.660025.669925.50000025.5280-0.939%1,884,437-0.971%
2026-03-19		25.590025.770025.59000025.7700+0.272%44,454-1.901%
2026-03-18		25.730025.794025.70000025.7000-0.445%48,571-1.634%
2026-03-17		25.850025.850025.80500025.8150+0.136%27,430-2.072%
2026-03-16		25.810025.810025.72000025.7800+0.546%43,899-1.939%
2026-03-13		25.750025.770025.62000025.6400-0.156%108,542-1.404%
2026-03-12		25.720025.739625.64000025.6800-0.504%51,969-1.558%
2026-03-11		25.910025.910025.79000025.8100-0.424%75,952-2.053%
2026-03-10		26.000026.020025.92000025.9200-0.461%63,827-2.469%
2026-03-09		25.910026.040025.89000026.0400+0.389%119,543-2.919%
2026-03-06		25.930026.000025.85500025.9392-0.149%1,762,960-2.541%
2026-03-05		25.960025.989925.93500025.9780-0.315%36,651-2.687%
2026-03-04		26.010026.090026.01000026.0600-0.077%38,495-2.993%
2026-03-03		25.989026.100025.97500026.0800-0.049%36,604-3.067%
2026-03-02		26.120026.120026.06500026.0927-0.807%40,471-3.115%
2026-02-27		26.280026.320026.28000026.3050+0.171%30,521-3.897%
2026-02-26		26.230126.260026.21000026.2600+0.164%34,171-3.732%
2026-02-25		26.220026.239926.16000026.2170-0.008%32,591-3.574%
2026-02-24		26.280026.280026.20000026.2191-0.061%35,372-3.582%
2026-02-23		26.210026.250026.20000026.2350+0.210%32,774-3.640%
2026-02-20		26.170026.180026.13690026.1800+0.153%51,479-3.438%
2026-02-19		26.130026.179926.13000026.1400-0.096%25,445-3.290%
2026-02-18		26.180026.190026.16000026.1650-0.248%42,682-3.382%
2026-02-17		26.150026.230026.15000026.2300+0.229%72,042-3.622%
2026-02-13		26.240026.240026.17000026.1700+0.268%57,777-3.401%
2026-02-12		26.080026.130026.03890026.1000+0.539%48,571-3.142%
2026-02-11		25.930026.070025.93000025.9600-0.384%31,623-2.619%
2026-02-10		26.080026.080026.01000026.0600+0.540%62,784-2.993%
2026-02-09		25.920025.988225.90000025.9200-0.077%253,838-2.469%
2026-02-06		25.930025.960025.89000025.9400-0.039%45,177-2.544%
2026-02-05		25.860025.950025.84990025.9500+0.523%44,039-2.582%
2026-02-04		25.830025.830025.80000025.8150-0.077%48,227-2.072%
2026-02-03		25.820025.859125.79760025.8350-0.019%48,639-2.148%
2026-02-02		25.870025.890025.82090025.8400-0.386%74,052-2.167%
2026-01-30		25.945025.972125.93500025.9400-0.116%44,319-2.544%
2026-01-29		25.930025.970025.92000025.9700-0.038%23,139-2.657%
2026-01-28		25.960025.980025.92000025.9800+0.019%23,988-2.694%
2026-01-27		25.935626.008725.93560025.9751-0.115%22,665-2.676%
2026-01-26		25.970526.018825.97050026.0050+0.179%33,933-2.788%
2026-01-23		25.930025.970025.92000025.9585+0.033%36,975-2.614%
2026-01-22		25.910025.960025.89010025.9500+0.077%28,043-2.582%
2026-01-21		25.820025.935025.82000025.9300+0.406%32,931-2.507%
2026-01-20		25.820025.870025.78000025.8251-0.483%58,514-2.111%
2026-01-16		25.998425.998425.94000025.9504-0.306%38,744-2.583%
2026-01-15		25.990026.030025.99000026.0300+0.058%17,401-2.881%
2026-01-14		25.930026.039925.93000026.0150+0.173%44,332-2.825%
2026-01-13		25.930025.989125.93000025.9700+0.193%47,131-2.657%
2026-01-12		25.890025.980025.89000025.9200-0.116%74,318-2.469%
2026-01-09		25.920025.990025.90000025.9500+0.193%1,022,503-2.582%
2026-01-08		25.875025.910025.87500025.9000-0.231%43,732-2.394%
2026-01-07		25.969825.970025.92000025.9600+0.212%60,214-2.619%
2026-01-06		25.830025.910025.83000025.9050-0.019%22,144-2.413%
2026-01-05		25.880025.930025.88000025.9100+0.174%38,488-2.431%
2026-01-02		25.881725.881725.84000025.8650-0.174%26,782-2.262%
2025-12-31		25.860025.950025.86000025.9100-0.154%31,953-2.431%
2025-12-30		25.940025.960025.90000025.9500-0.039%26,164-2.582%
2025-12-29		25.940025.960025.93000025.9600+0.116%27,574-2.619%
2025-12-26		25.970025.970025.90130025.93000.000%14,116-2.507%
2025-12-24		25.890025.930025.87000025.9300+0.309%31,002-2.507%
2025-12-23		25.820025.880025.79000025.8500-0.039%57,926-2.205%
2025-12-22		25.835025.860025.83000025.8600+0.046%57,124-2.243%
2025-12-19		25.880025.890025.84130025.8480-0.228%58,683-2.197%
2025-12-18		25.910025.910025.81000025.9070-0.204%43,741-2.420%
2025-12-17		25.950025.970025.92000025.9600-0.031%24,555-2.619%
2025-12-16		25.830025.970025.83000025.9680+0.232%52,425-2.649%
2025-12-15		25.920025.959925.89500025.9080+0.070%41,494-2.424%
2025-12-12		25.950025.950025.86800025.8900-0.385%37,128-2.356%
2025-12-11		25.960126.050025.96010025.9900-0.038%27,289-2.732%
2025-12-10		25.940026.000025.89500026.0000+0.347%26,002-2.769%
2025-12-09		25.960125.970025.89010025.9100-0.077%19,602-2.431%
2025-12-08		26.020026.020025.87417225.9300-0.192%25,645-2.507%
2025-12-05		26.010026.015025.95330025.9800-0.135%62,169-2.694%
2025-12-04		26.050026.050026.00000026.0150-0.287%21,348-2.825%
2025-12-03		26.000026.090026.00000026.0900+0.250%29,229-3.105%
2025-12-02		25.985526.040025.98000026.0250+0.077%34,993-2.863%
2025-12-01		26.000026.020025.99000026.0049-0.842%23,602-2.788%
2025-11-28		26.230026.258026.19500026.2256-0.150%17,745-3.606%
2025-11-26		26.225026.270026.19990026.2650+0.133%61,050-3.750%
2025-11-25		26.220026.265026.21350026.2300+0.241%55,173-3.622%
2025-11-24		26.160026.170026.12130026.1670+0.218%38,841-3.390%
2025-11-21		26.060026.110026.05500026.1100+0.280%38,451-3.179%
2025-11-20		26.070026.070026.01220026.0370+0.248%53,699-2.907%
2025-11-19		26.030026.040025.97250025.9725-0.088%12,684-2.666%
2025-11-18		26.020026.030025.97000025.9954+0.059%40,773-2.752%
2025-11-17		25.951626.005025.94700025.9800-0.038%41,682-2.694%
2025-11-14		26.100026.100025.95811125.9900-0.230%99,621-2.732%
2025-11-13		26.110026.110026.02450026.0500-0.230%44,592-2.956%
2025-11-12		26.050026.130026.05000026.1100-0.077%107,088-3.179%
2025-11-11		26.100026.130026.10000026.1300+0.326%16,640-3.253%
2025-11-10		26.090026.090026.03000026.0450-0.058%26,117-2.937%
2025-11-07		25.960026.070025.96000026.0600+0.038%19,024-2.993%
2025-11-06		26.090026.090026.03820026.0500+0.347%37,678-2.956%
2025-11-05		26.060026.060025.93010025.9600-0.345%36,633-2.619%
2025-11-04		25.960026.070025.96000026.0500+0.154%34,599-2.956%
2025-11-03		25.950026.030025.95000026.0100-0.497%32,663-2.807%
2025-10-31		26.210026.210026.13000026.1400-0.076%26,089-3.290%
2025-10-30		26.139626.200026.13960026.1600-0.229%52,552-3.364%
2025-10-29		26.300026.350026.19000026.2200-0.531%63,850-3.585%
2025-10-28		26.340026.360026.31090026.3600+0.152%46,689-4.097%
2025-10-27		26.280026.330026.26310026.3200+0.038%40,909-3.951%
2025-10-24		26.270026.311026.27000026.3100+0.114%29,553-3.915%
2025-10-23		26.250026.320026.25000026.2800-0.247%24,449-3.805%
2025-10-22		26.322126.350026.30880026.34500.000%34,552-4.043%
2025-10-21		26.380026.380026.34000026.3450+0.133%32,147-4.043%
2025-10-20		26.280026.310026.27010026.3100+0.211%73,447-3.915%
2025-10-17		26.270026.270026.22570026.2545-0.173%35,729-3.712%
2025-10-16		26.240026.300026.19180026.3000+0.420%45,481-3.878%
2025-10-15		26.170026.250026.12010026.1900-0.057%34,406-3.475%
2025-10-14		26.120126.220026.12010026.2050+0.019%56,104-3.530%
2025-10-13		26.160026.200026.09060026.2000+0.268%151,847-3.511%
2025-10-10		26.040026.150026.04000026.1300+0.423%131,791-3.253%
2025-10-09		26.060026.080025.94080026.0200-0.019%3,235,730-2.844%
2025-10-08		26.050026.070026.01220026.02500.000%15,659-2.863%
2025-10-07		25.995026.050025.99500026.0250+0.154%29,636-2.863%
2025-10-06		26.040026.040025.98000025.9850-0.242%48,323-2.713%
2025-10-03		26.050026.090026.04000026.0480-0.104%34,900-2.948%
2025-10-02		26.090026.090026.02000026.0750+0.133%49,665-3.049%
2025-10-01		26.100026.100026.01090026.0404-0.056%30,955-2.920%
2025-09-30		26.080026.110026.05000026.0550-0.038%25,690-2.974%
2025-09-29		26.050026.075026.05000026.0650+0.250%29,654-3.012%
2025-09-26		25.970026.039525.97000026.0000-0.024%23,672-2.769%
2025-09-25		26.060026.060025.95540026.0062-0.111%18,595-2.792%
2025-09-24		26.040026.100826.03000026.0350-0.134%26,713-2.900%
2025-09-23		26.050026.100026.05000026.0700+0.076%22,045-3.030%
2025-09-22		26.070026.119926.04000026.0503-0.037%30,335-2.957%
2025-09-19		26.080026.109926.05920026.0600-0.096%30,305-2.993%
2025-09-18		26.060026.119626.05060026.0850-0.268%15,644-3.086%
2025-09-17		26.220026.250026.14010026.1550-0.191%24,595-3.345%
2025-09-16		26.160026.229926.16000026.2050+0.038%38,733-3.530%
2025-09-15		26.170026.210026.16250026.1950+0.184%114,987-3.493%
2025-09-12		26.130026.150026.08230026.1470-0.052%43,088-3.316%
2025-09-11		26.090026.199926.09000026.1605+0.224%49,324-3.366%
2025-09-10		26.080026.149026.07530026.1020+0.154%1,359,934-3.149%
2025-09-09		26.101526.101526.05120026.0618-0.188%20,370-3.000%
2025-09-08		26.100026.118926.08370026.1110+0.255%24,891-3.183%
2025-09-05		26.120026.120026.04010026.0445+0.461%24,306-2.935%
2025-09-04		25.875025.959125.87000025.9250+0.329%32,986-2.488%
2025-09-03		25.770025.860025.77000025.8400+0.194%16,996-2.167%
2025-09-02		25.710025.790025.70000025.7900-0.386%41,845-1.978%
2025-08-29		25.896525.920025.88000025.8900-0.136%23,381-2.356%
2025-08-28		25.880025.929025.88000025.9252+0.096%29,343-2.489%
2025-08-27		25.830025.900325.82000025.9003+0.128%38,474-2.395%
2025-08-26		25.820025.878725.81000025.8671+0.163%22,536-2.270%
2025-08-25		25.820025.850025.81000025.8250-0.251%40,391-2.110%
2025-08-22		25.780025.890025.73800025.8900+0.680%28,592-2.356%
2025-08-21		25.740025.740025.65000025.7152-0.232%37,232-1.692%
2025-08-20		25.760025.790025.74460025.7750+0.078%24,101-1.920%
2025-08-19		25.738625.769925.73000025.7550+0.156%29,078-1.844%
2025-08-18		25.690025.740025.69000025.7150-0.117%50,763-1.692%
2025-08-15		25.750525.780025.72860025.7450-0.078%17,848-1.806%
2025-08-14		25.812625.819925.74010025.7650-0.097%78,554-1.882%
2025-08-13		25.790025.840025.79000025.7900+0.213%191,878-1.978%
2025-08-12		25.720025.735325.67000025.7353+0.059%199,467-1.769%
2025-08-11		25.720025.759825.71000025.7200-0.117%4,989,333-1.711%
2025-08-08		25.740025.750025.72010025.7500-0.182%44,995-1.825%
2025-08-07		25.800025.847225.78010025.7970-0.089%41,628-2.004%
2025-08-06		25.840025.840025.71000025.8200-0.116%55,346-2.091%
2025-08-05		25.700025.850025.70000025.8500+0.174%42,085-2.205%
2025-08-04		25.780025.816725.77000025.8050+0.097%33,510-2.034%
2025-08-01		25.660025.790025.66000025.7800+0.566%39,505-1.939%
2025-07-31		25.750025.750025.63500025.6350+0.057%35,068-1.385%
2025-07-30		25.615025.710025.61480025.6204-0.302%31,215-1.329%
2025-07-29		25.575825.710025.57580025.6980+0.560%41,934-1.627%
2025-07-28		25.610025.610025.53010025.5550-0.207%37,504-1.076%
2025-07-25		25.545025.610025.53350025.6080+0.266%34,734-1.281%
2025-07-24		25.520025.570025.52000025.5400-0.156%74,715-1.018%
2025-07-23		25.680025.680025.55250025.5800-0.215%53,750-1.173%
2025-07-22		25.580125.652925.58010025.6350+0.151%40,190-1.385%
2025-07-21		25.600025.630025.59000025.5964+0.378%37,255-1.236%
2025-07-18		25.490025.520025.48000025.5000+0.275%142,050-0.863%
2025-07-17		25.455025.486725.42000025.4300+0.079%42,228-0.590%
2025-07-16		25.450025.476725.38000025.4100+0.079%91,773-0.512%
2025-07-15		25.550025.550025.38000025.3900-0.509%51,342-0.433%
2025-07-14		25.460025.520025.45000025.5200+0.078%84,341-0.940%
2025-07-11		25.520025.530025.48000025.5000-0.468%70,603-0.863%
2025-07-10		25.680025.680025.55040025.6200-0.117%1,472,387-1.327%
2025-07-09		25.450025.650025.45000025.6500+0.509%63,841-1.442%
2025-07-08		25.520025.520025.46560025.5200+0.009%37,075-0.940%
2025-07-07		25.660025.660025.49110025.5178-0.438%64,442-0.932%
2025-07-03		25.690025.690025.60810025.6300-0.234%30,298-1.366%
2025-07-02		25.660025.700025.65000025.6900-0.117%51,191-1.596%
2025-07-01		25.746825.755725.68010025.7200-0.464%57,317-1.711%
2025-06-30		25.760025.840025.75000025.8400+0.428%59,795-2.167%
2025-06-27		25.810025.810025.71000025.7300-0.233%36,223-1.749%
2025-06-26		25.670025.790025.67000025.7900+0.311%41,154-1.978%
2025-06-25		25.626725.710025.62460025.7100+0.117%49,748-1.673%
2025-06-24		25.610025.699925.56990025.6800+0.333%51,144-1.558%
2025-06-23		25.580025.650025.58000025.5947+0.214%23,703-1.230%
2025-06-20		25.470025.550025.46000025.5400+0.039%70,018-1.018%
2025-06-18		25.540025.579925.46450025.5300+0.039%51,963-0.979%
2025-06-17		25.459725.520025.43000025.5200+0.393%50,111-0.940%
2025-06-16		25.470025.490025.40000025.4200-0.196%108,201-0.551%
2025-06-13		25.550025.550025.41000025.4700-0.430%87,132-0.746%
2025-06-12		25.540025.580025.51000025.5800+0.471%76,509-1.173%
2025-06-11		25.470025.480025.40000025.4600+0.276%86,258-0.707%
2025-06-10		25.410025.420025.34000025.3900+0.237%211,356-0.433%
2025-06-09		25.220025.350025.22000025.3300+0.198%51,769-0.197%
2025-06-06		25.530025.530025.25100025.2800-0.629%59,1940.000%
2025-06-05		25.580025.580025.42110025.4400-0.157%37,567-0.629%
2025-06-04		25.400025.520025.39020025.4800+0.672%55,802-0.785%
2025-06-03		25.365025.370025.28000025.3100+0.040%31,154-0.119%
2025-06-02		25.320025.360025.26210025.3000-0.743%44,983-0.079%
2025-05-30		25.442525.495025.41060025.4894+0.194%54,034-0.822%
2025-05-29		25.402925.469925.38380025.4400+0.434%33,080-0.629%
2025-05-28		25.390025.390025.28090025.3300-0.197%60,555-0.197%
2025-05-27		25.270025.400025.27000025.3800+0.475%62,075-0.394%
2025-05-23		25.233025.260025.19000025.2600+0.238%24,776+0.079%
2025-05-22		25.120025.200025.04010025.2000+0.279%27,097+0.317%
2025-05-21		25.170125.260025.07640025.1300-0.790%36,332+0.597%
2025-05-20		25.296525.360025.27010025.3300-0.236%73,944-0.197%
2025-05-19		25.230025.400025.22000025.3900-0.118%75,598-0.433%
2025-05-16		25.450025.480025.40000025.4200+0.158%102,187-0.551%
2025-05-15		25.271825.400025.24730025.3800+0.634%39,089-0.394%
2025-05-14		25.220025.310025.20000025.2200-0.474%94,770+0.238%
2025-05-13		25.300025.370125.28010025.3400-0.039%96,253-0.237%
2025-05-12		25.410025.510025.33160025.3500-0.407%1,623,979-0.276%
2025-05-09		25.600025.600025.45000025.4536+0.070%41,465-0.682%
2025-05-08		25.580025.610025.43570025.4357-0.545%44,889-0.612%
2025-05-07		25.550025.625025.55000025.5750+0.260%49,929-1.153%
2025-05-06		25.530025.530025.40040025.5087+0.203%32,795-0.897%
2025-05-05		25.505025.505025.40180025.4571-0.228%23,158-0.696%
2025-05-02		25.540125.570025.47000025.5153-0.409%43,932-0.922%
2025-05-01		25.680025.780025.60460025.6200-0.890%57,709-1.327%
2025-04-30		25.780525.890025.78040025.8500-0.077%122,863-2.205%
2025-04-29		25.800025.870025.76090025.8700+0.310%40,953-2.281%
2025-04-28		25.670825.800025.66050025.7900+0.311%68,996-1.978%
2025-04-25		25.740025.740025.61370025.7100+0.351%26,434-1.673%
2025-04-24		25.490025.620025.49000025.6200+0.628%31,856-1.327%
2025-04-23		25.720025.720025.42000025.4600+0.276%36,315-0.707%
2025-04-22		25.430025.440025.38000025.3900+0.158%49,881-0.433%
2025-04-21		25.540025.540025.32370025.3500-0.705%74,088-0.276%
2025-04-17		25.530525.580025.47000025.5300-0.273%101,329-0.979%
2025-04-16		25.590025.620025.46000025.6000+0.313%67,782-1.250%
2025-04-15		25.430025.549825.41010025.5200+0.275%69,809-0.940%
2025-04-14		25.510025.530025.37000025.4500+0.276%106,498-0.668%
2025-04-11		25.060025.460025.03000025.38000.000%184,855-0.394%
2025-04-10		25.530025.560025.34000025.3800-0.975%99,436-0.394%
2025-04-09		25.300025.630025.19000025.6300+0.431%1,360,487-1.366%
2025-04-08		25.800025.800025.45000025.5200-0.700%69,855-0.940%
2025-04-07		25.790025.980025.65000025.7000-1.419%60,566-1.634%
2025-04-04		26.260026.260026.05000026.0700+0.192%56,323-3.030%
2025-04-03		26.040626.090025.99000026.0200+0.541%45,434-2.844%
2025-04-02		26.010026.010025.81000025.8800-0.073%49,388-2.318%
2025-04-01		25.860025.938125.80090025.8990+0.073%42,485-2.390%
2025-03-31		25.830025.919625.80000025.8800+0.271%24,957-2.318%
2025-03-28		25.779925.820025.74500025.8100+0.624%65,439-2.053%
2025-03-27		25.600025.650025.60000025.6500-0.117%27,534-1.442%
2025-03-26		25.680025.696025.65500025.6800-0.272%49,855-1.558%
2025-03-25		25.720025.770025.70130025.7500+0.175%63,196-1.825%
2025-03-24		25.750025.750025.70010025.7050-0.445%54,691-1.653%
2025-03-21		25.800025.910025.80000025.8200-0.116%56,610-2.091%
2025-03-20		25.966325.966325.84000025.8500-0.039%30,758-2.205%
2025-03-19		25.750025.875025.72030025.8600+0.310%61,344-2.243%
2025-03-18		25.630025.800125.63000025.7800+0.117%50,023-1.939%
2025-03-17		25.740025.820025.71030025.7500+0.117%91,767-1.825%
2025-03-14		25.690325.742825.69000025.7200-0.271%66,894-1.711%
2025-03-13		25.600025.790025.60000025.7900+0.507%84,705-1.978%
2025-03-12		25.682225.730025.66000025.6600-0.388%99,915-1.481%
2025-03-11		25.807425.860025.73000025.7600-0.271%556,018-1.863%
2025-03-10		25.810125.865725.81010025.8299+0.388%26,097-2.129%
2025-03-07		25.800025.821425.70640025.7300-0.233%41,353-1.749%
2025-03-06		25.830025.830025.68320025.7900+0.078%44,916-1.978%
2025-03-05		25.910025.942525.75000025.7700-0.348%71,697-1.901%
2025-03-04		25.930425.950025.83130025.8600-0.270%74,030-2.243%
2025-03-03		25.930025.930025.79070025.9300-0.192%25,962-2.507%
2025-02-28		25.930025.980025.88730025.9800+0.504%119,817-2.694%
2025-02-27		25.826425.885025.82350025.8497-0.229%42,768-2.204%
2025-02-26		25.760025.909025.76000025.9090+0.189%113,750-2.428%
2025-02-25		25.793325.860025.79330025.8600+0.666%37,919-2.243%
2025-02-24		25.520025.700025.52000025.6890+0.173%43,036-1.592%
2025-02-21		25.530025.669925.53000025.6446+0.370%77,667-1.422%
2025-02-20		25.580025.580025.52000025.5501+0.079%42,111-1.057%
2025-02-19		25.390025.530025.39000025.5300+0.196%71,447-0.979%
2025-02-18		25.580025.580025.46000025.4800-0.348%72,107-0.785%


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