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

FLC
Flaherty & Crumrine Total Return Fund Incorporated
stock NYSE Closed Ended Fund

At Close
Aug 7, 2026 3:58:00 PM EDT
16.78USD+0.359%(+0.06)11,220
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD-100.000%(-16.72)0
After-hours
Aug 7, 2026 4:10:30 PM EDT
16.78USD0.000%(0.00)648
OverviewPrice & VolumeDividendsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Price & VolumeDividends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-08-07		16.780016.860016.75000016.7800+0.359%11,2200.000%
2026-08-06		16.960016.960016.72000016.7200-0.713%5,272+0.359%
2026-08-05		16.900016.900016.81500016.8400-0.119%7,882-0.356%
2026-08-04		16.830016.960016.78290016.8600+0.238%12,303-0.474%
2026-08-03		16.660016.840016.65000016.8200+0.839%13,943-0.238%
2026-07-31		16.700016.700016.62740016.6800+0.120%25,603+0.600%
2026-07-30		16.560016.767816.56000016.6600+0.665%19,921+0.720%
2026-07-29		16.670016.690016.51000016.5500-1.017%19,587+1.390%
2026-07-28		16.760016.760016.57030016.7200+0.481%37,666+0.359%
2026-07-27		16.750016.760016.56000016.64000.000%28,439+0.841%
2026-07-24		16.690016.700016.60000016.6400-0.597%19,897+0.841%
2026-07-23		16.780016.800016.70000016.7400-0.653%17,621+0.239%
2026-07-22		16.980016.980016.82500016.8500-0.590%16,417-0.415%
2026-07-21		16.880016.950016.81000016.9500+0.534%21,889-1.003%
2026-07-20		16.910016.919616.78000016.8600-0.118%24,898-0.474%
2026-07-17		16.950016.950016.84000016.8800+0.119%37,930-0.592%
2026-07-16		16.980016.980016.86000016.8600-0.531%8,803-0.474%
2026-07-15		17.000017.000016.95000016.9500+0.237%7,286-1.003%
2026-07-14		16.870016.942016.87000016.9100+0.059%19,468-0.769%
2026-07-13		16.930016.930016.88500016.90000.000%3,235-0.710%
2026-07-10		16.960016.960016.83000016.90000.000%12,896-0.710%
2026-07-09		16.850016.930016.81000016.9000+0.118%8,940-0.710%
2026-07-08		16.940016.940016.80000016.8800-0.430%17,438-0.592%
2026-07-07		17.000017.000016.86000016.9529-0.101%14,668-1.020%
2026-07-06		17.000017.000016.94360016.9700+0.118%12,059-1.120%
2026-07-02		16.920016.990016.87000016.9500+0.177%11,841-1.003%
2026-07-01		16.900016.990016.87500016.9200+0.118%19,379-0.827%
2026-06-30		16.850016.930016.81000016.9000+0.297%45,701-0.710%
2026-06-29		16.800016.880016.75000016.8500+0.838%17,229-0.415%
2026-06-26		16.660016.750016.66000016.7100+0.180%15,978+0.419%
2026-06-25		16.650016.730016.65000016.6800+0.361%25,383+0.600%
2026-06-24		16.730016.730016.62000016.6200-0.360%20,196+0.963%
2026-06-23		16.550016.720016.55000016.68000.000%28,226+0.600%
2026-06-22		16.740016.820016.65010016.6800-0.537%35,761+0.600%
2026-06-18		16.780016.900016.76070016.7700+0.060%23,653+0.060%
2026-06-17		16.850016.940016.76000016.7600-0.475%43,223+0.119%
2026-06-16		16.790016.920016.79000016.8400+0.358%20,718-0.356%
2026-06-15		16.750016.825016.75000016.7800+0.299%22,2560.000%
2026-06-12		16.750016.830016.63000016.7300+0.120%16,052+0.299%
2026-06-11		16.820016.820016.68912016.7100-0.179%11,240+0.419%
2026-06-10		16.730016.799916.68000016.7400+0.180%19,064+0.239%
2026-06-09		16.740016.800016.64200016.7100-0.120%19,473+0.419%
2026-06-08		16.790016.900016.71000016.7300+0.060%11,408+0.299%
2026-06-05		16.800016.880016.67000016.7200-0.654%24,376+0.359%
2026-06-04		16.750016.860016.72000016.8300+0.418%13,952-0.297%
2026-06-03		16.790016.860016.75000016.7600-0.475%6,500+0.119%
2026-06-02		16.900016.955016.84000016.8400-0.590%14,795-0.356%
2026-06-01		16.960017.050016.85000016.9400-0.118%21,821-0.945%
2026-05-29		17.030017.056216.92000016.9600-0.059%13,786-1.061%
2026-05-28		16.950016.989916.89000016.9700+0.474%18,446-1.120%
2026-05-27		16.900016.949916.85000016.8900+0.357%17,817-0.651%
2026-05-26		16.890016.900016.78000016.8300+0.119%47,007-0.297%
2026-05-22		16.820016.855016.66000016.8100+0.478%25,028-0.178%
2026-05-21		16.670016.859916.63000016.7300-0.060%27,597+0.299%
2026-05-20		16.650016.803416.62000016.7400+0.661%12,882+0.239%
2026-05-19		16.730016.760016.59000016.6300-0.716%18,129+0.902%
2026-05-18		16.780017.015015.89440016.7500-0.534%31,809+0.179%
2026-05-15		16.930016.930016.80500016.8400-0.708%38,030-0.356%
2026-05-14		16.970017.100016.91000016.9600+0.118%17,806-1.061%
2026-05-13		16.990017.010016.91000016.9400-0.236%13,758-0.945%
2026-05-12		17.020017.049016.91000016.9800-0.469%28,891-1.178%
2026-05-11		17.080017.140017.02000017.0600-0.234%13,523-1.641%
2026-05-08		17.140017.205017.02000017.1000-0.058%64,179-1.871%
2026-05-07		17.140017.170017.00000017.1100-0.117%19,424-1.929%
2026-05-06		17.180017.220217.00000017.1300+0.058%19,217-2.043%
2026-05-05		17.200017.200016.95000017.1200-0.291%28,122-1.986%
2026-05-04		17.250017.250017.03000017.1700-0.464%29,575-2.271%
2026-05-01		17.240017.327917.15000017.2500+0.349%31,171-2.725%
2026-04-30		17.090017.300017.09000017.1900+1.058%52,288-2.385%
2026-04-29		17.080017.099916.98000017.0100-0.176%36,488-1.352%
2026-04-28		17.020017.180017.01000017.0400-0.409%27,567-1.526%
2026-04-27		17.190017.190017.01000017.1100-0.058%28,789-1.929%
2026-04-24		17.190017.190017.08000017.1200-0.117%19,089-1.986%
2026-04-23		17.190017.240017.08000017.1400-0.925%15,837-2.100%
2026-04-22		17.350017.350017.27000017.3000+0.290%18,531-3.006%
2026-04-21		17.230017.349917.22500017.2500+0.116%19,619-2.725%
2026-04-20		17.270017.299917.20000017.2300-0.289%17,683-2.612%
2026-04-17		17.160017.290017.14000017.2800+0.935%23,848-2.894%
2026-04-16		17.120017.199917.12000017.1200-0.058%30,874-1.986%
2026-04-15		17.040017.150017.04000017.1300+0.587%24,429-2.043%
2026-04-14		16.950017.100016.95000017.0300+0.235%18,140-1.468%
2026-04-13		16.960017.060016.89000016.9900+0.177%20,022-1.236%
2026-04-10		16.940017.000016.86000016.9600+0.533%13,730-1.061%
2026-04-09		16.830016.970016.78000016.8700-0.178%40,055-0.533%
2026-04-08		16.830017.000016.82000016.9000+1.198%21,801-0.710%
2026-04-07		16.690016.787516.68000016.7000-0.417%5,332+0.479%
2026-04-06		16.730016.800016.66000016.7700-0.060%38,426+0.060%
2026-04-02		16.720016.790016.59000016.78000.000%23,0970.000%
2026-04-01		16.760016.790016.60000016.7800+1.084%26,3730.000%
2026-03-31		16.380016.670016.36500016.6000+1.591%23,539+1.084%
2026-03-30		16.410016.410016.25500016.3400+0.123%35,057+2.693%
2026-03-27		16.630016.630016.32000016.3200-1.687%43,908+2.819%
2026-03-26		16.570016.730016.54000016.6000-0.424%30,370+1.084%
2026-03-25		16.600016.730016.60000016.6706+0.365%15,448+0.656%
2026-03-24		16.630016.670016.59080016.6100-0.717%27,665+1.023%
2026-03-23		16.700016.850016.67040016.7300+0.480%12,440+0.299%
2026-03-20		16.960016.960016.61000016.6500-1.538%13,563+0.781%
2026-03-19		17.180017.310016.83000016.9100-1.686%48,614-0.769%
2026-03-18		17.270017.350017.12000017.2000-0.348%13,244-2.442%
2026-03-17		17.210017.300017.18000017.2600+0.524%26,610-2.781%
2026-03-16		17.170017.380017.17000017.1700+0.292%14,217-2.271%
2026-03-13		17.160017.340017.10000017.1200+0.176%19,742-1.986%
2026-03-12		17.150017.440017.05000017.0900-0.524%16,663-1.814%
2026-03-11		17.140017.209917.09000017.1800+0.527%29,920-2.328%
2026-03-10		17.060017.170017.06000017.0900+0.470%20,084-1.814%
2026-03-09		17.250017.265516.90000017.0100-2.185%37,383-1.352%
2026-03-06		17.540017.540017.36000017.3900-1.024%16,573-3.508%
2026-03-05		17.730017.730017.55000017.5700-0.397%12,641-4.496%
2026-03-04		17.640017.680017.62170017.6400+0.057%16,709-4.875%
2026-03-03		17.700017.700017.56000017.6300-0.508%17,310-4.821%
2026-03-02		17.770017.830017.71000017.7200-0.169%18,880-5.305%
2026-02-27		17.870017.870017.75000017.7500-0.560%11,262-5.465%
2026-02-26		17.790017.911817.79000017.8500+0.337%16,454-5.994%
2026-02-25		17.820017.859917.76000017.7900+0.282%12,904-5.677%
2026-02-24		17.720017.828817.72000017.7400+0.113%10,633-5.411%
2026-02-23		17.840017.890017.71000017.7200-0.561%13,518-5.305%
2026-02-20		17.930017.935017.81000017.8200-0.724%20,960-5.836%
2026-02-19		17.960018.030017.94000017.9500-0.222%25,220-6.518%
2026-02-18		18.040018.090017.91500017.9900+0.223%20,898-6.726%
2026-02-17		18.020018.020017.93000017.9500-0.388%22,195-6.518%
2026-02-13		18.070018.080018.00010018.0200+0.167%15,048-6.881%
2026-02-12		18.030018.070017.96000017.9900-0.166%15,240-6.726%
2026-02-11		17.960018.020017.91150018.0200+0.614%24,470-6.881%
2026-02-10		17.980017.980017.86000017.9100+0.112%15,554-6.309%
2026-02-09		17.850017.900017.82000017.8900+0.280%17,022-6.205%
2026-02-06		17.870017.900017.81000017.8400-0.224%27,533-5.942%
2026-02-05		17.850017.900017.76000017.8800+0.337%29,867-6.152%
2026-02-04		17.830017.860017.75500017.8200+0.112%19,739-5.836%
2026-02-03		17.770017.820017.74000017.8000-0.056%34,627-5.730%
2026-02-02		17.740017.840017.66120017.8100+0.565%22,387-5.783%
2026-01-30		17.680017.750017.61450017.7100+0.056%20,558-5.251%
2026-01-29		17.600017.730017.57010017.7000+0.283%27,925-5.198%
2026-01-28		17.660017.716717.59950017.6500-0.057%24,397-4.929%
2026-01-27		17.570017.680017.55000017.6600+0.627%26,950-4.983%
2026-01-26		17.670017.670017.51000017.5500-0.284%19,645-4.387%
2026-01-23		17.550017.610017.49710017.60000.000%9,777-4.659%
2026-01-22		17.580017.676917.58000017.60000.000%13,990-4.659%
2026-01-21		17.540017.620017.52500017.6000+0.686%17,099-4.659%
2026-01-20		17.430017.520017.43000017.4800-0.738%25,159-4.005%
2026-01-16		17.630017.670017.59900017.6100-0.396%17,024-4.713%
2026-01-15		17.660017.705017.58010017.6800+0.455%20,279-5.090%
2026-01-14		17.610017.650017.57000017.6000+0.057%17,094-4.659%
2026-01-13		17.600017.610017.49010017.5900+0.114%22,514-4.605%
2026-01-12		17.540017.600017.48440017.5700+0.343%18,427-4.496%
2026-01-09		17.530017.550017.42010017.5100+0.229%6,666-4.169%
2026-01-08		17.420017.500017.42000017.4700+0.229%6,481-3.950%
2026-01-07		17.510017.580017.43000017.4300-0.400%11,343-3.729%
2026-01-06		17.560017.570017.39000017.5000-0.057%36,634-4.114%
2026-01-05		17.580017.600017.47500017.5100-0.171%18,516-4.169%
2026-01-02		17.500017.590017.43500017.5400+0.229%19,005-4.333%
2025-12-31		17.520017.600017.49000017.5000+0.229%50,426-4.114%
2025-12-30		17.430017.520017.33000017.4600+0.460%35,584-3.895%
2025-12-29		17.360017.410017.36000017.3800+0.115%31,867-3.452%
2025-12-26		17.390017.490017.33000017.3600+0.115%25,718-3.341%
2025-12-24		17.450017.450017.31000017.3400-0.687%11,393-3.230%
2025-12-23		17.420017.499917.42000017.4600-0.569%22,313-3.895%
2025-12-22		17.550017.629917.50000017.5600+0.286%39,809-4.442%
2025-12-19		17.480017.680017.40000017.5100+0.574%33,275-4.169%
2025-12-18		17.270017.470017.25000017.4100+0.869%18,420-3.619%
2025-12-17		17.360017.480017.26000017.2600-0.690%22,847-2.781%
2025-12-16		17.350017.450017.31000017.3800+0.231%28,857-3.452%
2025-12-15		17.300017.420017.30000017.3400+0.522%53,978-3.230%
2025-12-12		17.310017.360017.23000017.2500-0.347%37,076-2.725%
2025-12-11		17.370017.370017.24500017.3100-0.288%49,113-3.062%
2025-12-10		17.280017.400017.27010017.3600+0.173%14,317-3.341%
2025-12-09		17.300017.409417.30000017.3300-0.288%57,235-3.174%
2025-12-08		17.410017.410017.31000017.3800-0.344%11,512-3.452%
2025-12-05		17.450017.475017.41000017.4400-0.057%51,768-3.784%
2025-12-04		17.460017.500017.40060017.4500+0.115%14,459-3.840%
2025-12-03		17.390017.487217.39000017.4300+0.230%28,516-3.729%
2025-12-02		17.490017.559917.31010017.3900-0.229%17,745-3.508%
2025-12-01		17.350017.550017.35000017.4300+0.288%30,614-3.729%
2025-11-28		17.390017.450017.34750017.38000.000%20,010-3.452%
2025-11-26		17.380017.390017.29000017.3800+0.404%18,607-3.452%
2025-11-25		17.230017.312017.15000017.3100+0.815%28,300-3.062%
2025-11-24		17.130017.215517.12000017.1700-0.116%55,482-2.271%
2025-11-21		17.100017.220017.05000017.1900+0.468%12,239-2.385%
2025-11-20		17.250017.380017.08000017.1100-1.155%25,766-1.929%
2025-11-19		17.390017.390017.31000017.3100-0.403%19,199-3.062%
2025-11-18		17.350017.409517.27000017.3800+0.173%24,630-3.452%
2025-11-17		17.440017.562517.33000017.3500-0.857%33,646-3.285%
2025-11-14		17.500017.610117.46000017.5000-0.285%11,295-4.114%
2025-11-13		17.630017.630017.50000017.5500-0.227%8,119-4.387%
2025-11-12		17.630017.650017.58010017.5900-0.453%15,680-4.605%
2025-11-11		17.710017.720017.62000017.6700+0.028%6,140-5.037%
2025-11-10		17.590017.665017.54000017.6650+0.541%21,624-5.010%
2025-11-07		17.580017.600017.52000017.5700+0.171%13,717-4.496%
2025-11-06		17.580017.670017.54000017.5400-0.398%19,201-4.333%
2025-11-05		17.600017.640017.52000017.6100+0.285%14,272-4.713%
2025-11-04		17.530017.626017.52000017.5600-0.397%17,811-4.442%
2025-11-03		17.760017.760017.60000017.6300-0.395%16,741-4.821%
2025-10-31		17.670017.740017.62000017.7000+0.568%8,991-5.198%
2025-10-30		17.610017.690017.56000017.6000+0.057%45,400-4.659%
2025-10-29		17.500017.700017.50000017.5900+0.285%25,951-4.605%
2025-10-28		17.460017.610017.46000017.5400+0.171%17,611-4.333%
2025-10-27		17.510017.680017.47000017.5100+0.057%40,538-4.169%
2025-10-24		17.500017.710017.48300017.5000-0.342%23,332-4.114%
2025-10-23		17.540017.620017.54000017.5600-0.171%10,469-4.442%
2025-10-22		17.740017.749617.53000017.5900-0.509%45,657-4.605%
2025-10-21		17.740017.790017.67000017.6800-0.450%33,459-5.090%
2025-10-20		17.710017.860017.70010017.7600+0.339%24,996-5.518%
2025-10-17		17.710017.760017.64000017.7000-0.056%11,283-5.198%
2025-10-16		17.790017.870017.67000017.7100-0.561%13,715-5.251%
2025-10-15		17.800017.900017.80000017.8100+0.169%20,650-5.783%
2025-10-14		17.890017.890017.67250017.7800-0.280%39,577-5.624%
2025-10-13		17.810017.870017.74600017.8300+0.507%39,919-5.889%
2025-10-10		17.890017.900017.72000017.7400-0.672%74,282-5.411%
2025-10-09		17.890017.891517.81000017.8600+0.281%34,347-6.047%
2025-10-08		17.850017.869917.78010017.8100-0.168%7,223-5.783%
2025-10-07		17.810017.890017.76000017.8400-0.028%25,516-5.942%
2025-10-06		17.850017.898317.81000017.8450-0.084%6,334-5.968%
2025-10-03		17.900017.900017.84000017.8600+0.224%8,873-6.047%
2025-10-02		17.900017.900017.80500017.8200-0.084%13,752-5.836%
2025-10-01		17.820017.850017.80500017.8350+0.084%23,840-5.915%
2025-09-30		17.900017.929917.80010017.8200-0.280%26,962-5.836%
2025-09-29		17.800017.870017.77000017.8700+0.676%22,593-6.100%
2025-09-26		17.780017.799917.74500017.7500-0.113%20,908-5.465%
2025-09-25		17.770017.770017.73000017.7700-0.056%29,759-5.571%
2025-09-24		17.780017.842017.72000017.7800-0.392%89,671-5.624%
2025-09-23		17.730017.930017.72660017.8500-0.279%18,570-5.994%
2025-09-22		17.860017.930017.86000017.9000-0.056%6,854-6.257%
2025-09-19		17.860017.920017.85140017.9100+0.168%7,068-6.309%
2025-09-18		17.920017.920017.75000017.8800-0.045%24,341-6.152%
2025-09-17		17.790017.920017.72000017.8880+0.494%41,231-6.194%
2025-09-16		17.750017.800017.65000017.8000+0.964%41,825-5.730%
2025-09-15		17.510017.683817.51000017.6300+0.743%33,428-4.821%
2025-09-12		17.550017.550017.42000017.5000-0.171%9,352-4.114%
2025-09-11		17.480017.542417.45500017.5300+0.574%10,958-4.278%
2025-09-10		17.410017.470017.41000017.4300-0.115%14,640-3.729%
2025-09-09		17.400017.470017.40000017.45000.000%16,776-3.840%
2025-09-08		17.400017.460017.40000017.4500+0.287%28,532-3.840%
2025-09-05		17.350017.415017.35000017.4000+0.462%22,322-3.563%
2025-09-04		17.210017.325017.21000017.3200+0.435%10,217-3.118%
2025-09-03		17.150017.260017.15000017.2450+0.320%22,413-2.696%
2025-09-02		17.170017.220017.17000017.1900-0.058%19,055-2.385%
2025-08-29		17.200017.250017.19000017.20000.000%24,261-2.442%
2025-08-28		17.180017.240017.18000017.2000-0.058%30,875-2.442%
2025-08-27		17.110017.236317.11000017.2100+0.058%32,334-2.499%
2025-08-26		17.210017.240017.16000017.2000-0.290%55,342-2.442%
2025-08-25		17.290017.290017.20000017.2500+0.116%22,734-2.725%
2025-08-22		17.160017.250017.14300017.2300+0.174%18,213-2.612%
2025-08-21		17.230017.230017.14000017.2000-0.058%29,986-2.442%
2025-08-20		17.250017.250017.15000017.21000.000%68,348-2.499%
2025-08-19		17.150017.250017.15000017.2100+0.233%18,664-2.499%
2025-08-18		17.130017.200017.13000017.1700-0.029%31,800-2.271%
2025-08-15		17.180017.250017.15000017.1750+0.087%41,873-2.300%
2025-08-14		17.140017.220017.14000017.1600+0.117%57,168-2.214%
2025-08-13		17.150017.200017.09550017.14000.000%33,274-2.100%
2025-08-12		17.070017.150017.07000017.1400+0.293%69,442-2.100%
2025-08-11		17.130017.180017.09000017.0900-0.524%42,068-1.814%
2025-08-08		17.140017.193017.09870017.1800+0.409%35,954-2.328%
2025-08-07		17.160017.180017.09000017.1100-0.117%27,088-1.929%
2025-08-06		17.130017.180017.05010017.1300+0.175%16,770-2.043%
2025-08-05		17.110017.136817.07000017.1000-0.117%27,153-1.871%
2025-08-04		17.130017.140016.98000017.1200+0.176%30,792-1.986%
2025-08-01		17.150017.150017.07000017.0900-0.058%4,445-1.814%
2025-07-31		17.080017.150017.05010017.1000+0.411%27,800-1.871%
2025-07-30		16.970017.070016.97000017.0300+0.235%15,344-1.468%
2025-07-29		16.960017.030016.96000016.9900+0.059%22,592-1.236%
2025-07-28		17.000017.050016.90000016.9800+0.118%13,255-1.178%
2025-07-25		16.890016.990016.89000016.9600+0.118%24,197-1.061%
2025-07-24		16.830016.990016.83000016.9400-0.353%23,112-0.945%
2025-07-23		17.140017.140016.95000017.0000-0.527%60,720-1.294%
2025-07-22		17.120017.120017.00000017.0900+0.117%35,102-1.814%
2025-07-21		17.160017.160017.04010017.0700-0.152%32,612-1.699%
2025-07-18		17.190017.190017.08000017.0960-0.228%31,799-1.848%
2025-07-17		17.150017.199317.12000017.1350+0.088%13,984-2.072%
2025-07-16		17.100017.159917.10000017.1200-0.058%27,182-1.986%
2025-07-15		17.180017.180017.10700017.13000.000%22,345-2.043%
2025-07-14		17.180017.180017.10000017.1300-0.058%11,733-2.043%
2025-07-11		17.020017.170017.02000017.1400+0.469%28,051-2.100%
2025-07-10		17.030017.150017.03000017.0600-0.059%10,883-1.641%
2025-07-09		17.020017.130017.02000017.0700+0.135%13,184-1.699%
2025-07-08		17.020017.100017.02000017.0470+0.218%20,084-1.566%
2025-07-07		17.020017.095017.00000017.0100-0.468%26,655-1.352%
2025-07-03		17.000017.116217.00000017.0900+0.352%26,962-1.814%
2025-07-02		16.890017.090016.86000017.0300+0.591%61,607-1.468%
2025-07-01		17.000017.010016.91000016.9300-0.412%41,802-0.886%
2025-06-30		16.990017.000016.95000017.0000+0.295%22,605-1.294%
2025-06-27		16.820016.980016.82000016.9500+0.444%19,116-1.003%
2025-06-26		16.803516.900016.80350016.8750+0.089%20,125-0.563%
2025-06-25		16.820016.880016.81000016.8600+0.297%20,528-0.474%
2025-06-24		16.710016.900016.71000016.8100+0.298%16,244-0.178%
2025-06-23		16.720016.779516.72000016.7601-0.237%10,661+0.119%
2025-06-20		16.760016.850016.76000016.8000+0.060%14,147-0.119%
2025-06-18		16.760016.845416.76000016.7900-0.178%16,882-0.060%
2025-06-17		16.750016.940016.75000016.8200-0.059%13,909-0.238%
2025-06-16		16.790016.860016.77000016.8300+0.478%25,690-0.297%
2025-06-13		16.810016.915916.71000016.7500-1.063%25,713+0.179%
2025-06-12		16.800016.940016.80000016.9300+0.714%19,216-0.886%
2025-06-11		16.840016.900016.80000016.8100-0.059%36,095-0.178%
2025-06-10		16.800016.841616.80000016.8200+0.119%6,452-0.238%
2025-06-09		16.840016.930016.76000016.8000+0.239%11,700-0.119%
2025-06-06		16.730016.850016.71360016.7600+0.060%22,256+0.119%
2025-06-05		16.700016.790016.65770016.7500+0.233%12,358+0.179%
2025-06-04		16.670016.790016.63100016.7110+0.306%11,511+0.413%
2025-06-03		16.740016.767016.64000016.6600+0.241%17,450+0.720%
2025-06-02		16.700016.905016.58000016.6200-0.060%18,602+0.963%
2025-05-30		16.600016.710016.57500016.6300+0.483%33,051+0.902%
2025-05-29		16.570016.600016.51000016.5500+0.608%32,826+1.390%
2025-05-28		16.460016.600016.44000016.4500-0.424%25,227+2.006%
2025-05-27		16.580016.580016.39770016.5200+0.670%14,177+1.574%
2025-05-23		16.490016.520016.35000016.4100-0.846%30,607+2.255%
2025-05-22		16.630016.630016.49000016.5500-0.060%13,657+1.390%
2025-05-21		16.720016.809916.37000016.5600-1.016%20,603+1.329%
2025-05-20		16.780016.810016.71600016.7300+0.180%27,461+0.299%
2025-05-19		16.700016.740016.58000016.7000-0.299%11,995+0.479%
2025-05-16		16.880016.880016.64960016.7500+0.239%13,181+0.179%
2025-05-15		16.670016.738016.55540016.7100+0.723%16,906+0.419%
2025-05-14		16.780016.780016.55000016.5900-0.485%9,694+1.145%
2025-05-13		16.540016.680016.49000016.6708+0.487%23,093+0.655%
2025-05-12		16.610016.680016.45000016.5900+0.667%22,177+1.145%
2025-05-09		16.500016.515016.41000016.4800+0.243%10,599+1.820%
2025-05-08		16.380016.440016.25000016.4400+0.428%15,388+2.068%
2025-05-07		16.440016.440015.92000016.3700+0.184%33,306+2.505%
2025-05-06		16.370016.440016.29000016.3400-0.427%22,104+2.693%
2025-05-05		16.400016.460016.33780016.4100-0.122%26,959+2.255%
2025-05-02		16.300016.528016.30000016.4300+0.612%32,555+2.130%
2025-05-01		16.270016.360016.23000016.3300+0.678%30,550+2.756%
2025-04-30		16.280016.299016.12500016.2200-0.491%17,659+3.453%
2025-04-29		16.260016.345016.21750016.3000+0.246%19,723+2.945%
2025-04-28		16.370016.375016.17110016.2600+0.247%19,280+3.198%
2025-04-25		16.370016.370016.11000016.22000.000%11,695+3.453%
2025-04-24		16.140016.290016.12000016.2200+1.203%9,053+3.453%
2025-04-23		16.380016.380016.02720016.0272+0.671%13,229+4.697%
2025-04-22		15.850016.170015.85000015.9203+0.761%22,185+5.400%
2025-04-21		16.050016.050015.79000015.8000-1.741%6,223+6.203%
2025-04-17		16.030016.137815.94000016.0800+0.752%21,839+4.353%
2025-04-16		15.970016.070015.88000015.9600-0.063%43,092+5.138%
2025-04-15		15.650016.020015.65000015.9700+1.526%18,828+5.072%
2025-04-14		15.760015.855815.71000015.7300+0.575%21,735+6.675%
2025-04-11		15.710015.900015.62000015.6400-0.382%26,277+7.289%
2025-04-10		16.130016.210015.62000015.7000-3.799%34,837+6.879%
2025-04-09		15.690016.400015.48500016.3200+3.685%68,536+2.819%
2025-04-08		15.520016.230015.48000015.7400+2.541%82,499+6.607%
2025-04-07		15.130015.600014.80000015.3500-1.603%103,818+9.316%
2025-04-04		16.450016.450015.47500015.6000-5.455%62,412+7.564%
2025-04-03		16.680016.800016.47000016.5000-1.844%40,836+1.697%
2025-04-02		16.800016.893316.74020016.8100+0.179%11,161-0.178%
2025-04-01		16.820016.990016.71600016.78000.000%22,1440.000%
2025-03-31		16.900016.905816.75000016.7800-0.119%16,1790.000%
2025-03-28		16.840016.865516.75000016.8000+0.119%27,416-0.119%
2025-03-27		16.810016.940016.73000016.7800-0.651%27,3460.000%
2025-03-26		16.900016.980016.82500016.8900-0.413%17,691-0.651%
2025-03-25		17.040017.080016.90000016.9600-0.353%15,390-1.061%
2025-03-24		17.000017.080016.93800017.0200-0.176%12,678-1.410%
2025-03-21		17.100017.100017.03000017.0500+0.059%10,032-1.584%
2025-03-20		17.090017.130016.94600017.0400+0.235%6,632-1.526%
2025-03-19		16.920017.020016.82000017.0000+0.413%13,995-1.294%
2025-03-18		16.760016.960016.76000016.9300+0.774%13,382-0.886%
2025-03-17		16.830016.900016.77000016.8000+0.299%16,394-0.119%
2025-03-14		16.870016.870016.71000016.7500-0.238%25,180+0.179%
2025-03-13		16.710016.830016.71000016.7900+0.179%13,251-0.060%
2025-03-12		16.750016.920016.74000016.7600+0.060%17,484+0.119%
2025-03-11		16.810016.850016.69000016.75000.000%31,589+0.179%
2025-03-10		16.880016.930016.75000016.7500-0.652%16,929+0.179%
2025-03-07		16.920017.000016.80000016.8600-0.355%23,656-0.474%
2025-03-06		16.870017.100016.80000016.9200-0.353%50,209-0.827%
2025-03-05		16.960017.010016.83000016.9800+0.177%27,639-1.178%
2025-03-04		17.050017.050016.86000016.9500-0.528%43,080-1.003%
2025-03-03		17.040017.190016.91000017.0400+0.412%33,319-1.526%
2025-02-28		17.040017.040016.94000016.9700-0.059%19,805-1.120%
2025-02-27		17.030017.040016.95320016.9800+0.059%9,094-1.178%
2025-02-26		17.040017.040016.93000016.9700-0.235%8,301-1.120%
2025-02-25		17.040017.040016.90000017.0100+0.236%20,545-1.352%
2025-02-24		17.050017.119216.90000016.9700-0.352%25,579-1.120%
2025-02-21		17.120017.210016.93000017.0300-0.758%6,396-1.468%
2025-02-20		17.150017.210017.00000017.1600+0.351%22,754-2.214%
2025-02-19		17.150017.200017.10000017.1000-0.524%34,041-1.871%
2025-02-18		17.240017.240017.15090017.1900-0.174%20,631-2.385%


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