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

FTAI/PA
Fortress Transportation and Infrastructure Investors LLC 8.25% Fixed-to-Floating Rate Series A Cumul
stock NYSE

Inactive
Mar 6, 2024
25.05USD-0.398%(-0.10)200
Pre-market
0.00USD-100.000%(-25.15)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2024-03-06		25.050025.050025.050025.0500-0.398%2000.000%
2024-03-05		25.150025.150025.150025.1500-1.488%238-0.398%
2024-03-01		25.530025.530025.530025.5300+3.950%0-1.880%
2023-11-27		24.560024.560024.560024.5600+6.320%200+1.995%
2023-10-12		23.100023.100023.100023.1000-2.655%100+8.442%
2023-09-14		23.730023.730023.730023.7300-5.269%257+5.563%
2024-03-06		25.050025.050025.050025.0500-0.398%2000.000%
2024-03-05		25.150025.150025.150025.1500-1.488%238-0.398%
2024-03-01		25.530025.530025.530025.5300+3.950%0-1.880%
2023-11-27		24.560024.560024.560024.5600+6.320%200+1.995%
2023-10-12		23.100023.100023.100023.1000-2.655%100+8.442%
2023-09-14		23.730023.730023.730023.7300-4.276%257+5.563%
2022-04-25		24.800024.881124.740024.7900-0.201%5,671+1.049%
2022-04-22		24.870024.970024.840024.8400-0.281%1,871+0.845%
2022-04-21		24.800025.130024.800024.9100+0.444%4,244+0.562%
2022-04-20		24.850024.850024.800024.8000+0.202%7,824+1.008%
2022-04-19		25.060525.179924.750024.7500-1.257%18,837+1.212%
2022-04-18		25.050025.065124.950025.0651+0.260%7,112-0.060%
2022-04-14		24.980025.000024.850025.0000+0.160%7,905+0.200%
2022-04-13		25.000025.035024.940024.9601-0.200%8,124+0.360%
2022-04-12		24.990025.313424.920025.0100+0.080%14,243+0.160%
2022-04-11		25.390025.455924.900024.9900-1.581%50,099+0.240%
2022-04-08		25.300025.540025.250025.3914-0.113%13,112-1.345%
2022-04-07		25.300025.490025.300025.4200+0.118%15,311-1.456%
2022-04-06		25.410025.410025.300025.3900+0.158%8,484-1.339%
2022-04-05		25.260025.570025.250025.3500+0.356%27,485-1.183%
2022-04-04		25.190025.449925.010025.2600+3.102%131,510-0.831%
2022-04-01		24.360024.643524.140024.5000+0.865%23,371+2.245%
2022-03-31		24.880025.067324.090024.2900-2.254%107,391+3.129%
2022-03-30		25.050025.074524.760024.8500-0.441%7,618+0.805%
2022-03-29		25.010025.080024.930024.9600+0.503%7,529+0.361%
2022-03-28		25.030025.050024.800024.8350-0.321%10,438+0.866%
2022-03-25		25.000025.000024.820024.9150-0.618%4,789+0.542%
2022-03-24		25.210025.210024.806125.0700+0.845%6,878-0.080%
2022-03-23		25.000025.220024.560024.8600-0.798%8,181+0.764%
2022-03-22		24.840025.080024.731625.0600+0.441%7,991-0.040%
2022-03-21		24.550025.010024.500024.9500+1.095%23,921+0.401%
2022-03-18		24.280024.690024.275024.6797+1.521%15,682+1.500%
2022-03-17		24.080024.345023.990024.3100+0.330%6,575+3.044%
2022-03-16		24.080024.450023.760024.2300+1.000%10,154+3.384%
2022-03-15		23.750023.990023.740023.9900+1.847%2,079+4.419%
2022-03-14		24.000024.000022.810023.5550-1.855%8,506+6.347%
2022-03-11		24.300024.430024.000124.0001+0.000%12,260+4.375%
2022-03-10		24.044024.200023.780024.00000.000%8,812+4.375%
2022-03-09		23.400024.360022.975024.0000+3.717%39,732+4.375%
2022-03-08		24.250024.280023.130023.1400-4.182%27,234+8.254%
2022-03-07		24.500024.500024.150024.1500+0.041%21,969+3.727%
2022-03-04		24.760024.760024.110024.1400-3.671%15,944+3.770%
2022-03-03		24.760025.060024.660025.0600-0.120%21,189-0.040%
2022-03-02		24.710025.090024.600025.0900+2.075%20,640-0.159%
2022-03-01		24.440024.990024.400024.5800+1.403%16,825+1.912%
2022-02-28		25.220025.220024.210024.2400-3.426%46,725+3.342%
2022-02-25		25.160025.270025.100025.1000+0.561%11,773-0.199%
2022-02-24		23.810025.150023.510024.9600+1.463%21,161+0.361%
2022-02-23		24.860025.280024.600024.6000-1.482%32,680+1.829%
2022-02-22		25.160025.169924.930024.9700-1.304%16,243+0.320%
2022-02-18		25.533425.639925.300025.3000+0.040%3,066-0.988%
2022-02-17		25.290025.290025.170025.2900+0.357%4,712-0.949%
2022-02-16		25.181025.215025.140025.2000+0.040%4,053-0.595%
2022-02-15		25.300025.620025.140025.1900-0.866%21,550-0.556%
2022-02-14		25.475025.500025.375025.4100-0.431%8,824-1.417%
2022-02-11		25.628125.628125.500025.5201-0.195%3,844-1.842%
2022-02-10		25.460025.660025.450025.5700+0.235%7,908-2.034%
2022-02-09		25.593725.674025.510025.5100+0.030%2,289-1.803%
2022-02-08		25.830025.850025.450025.5024-1.192%12,640-1.774%
2022-02-07		25.910026.060025.800025.8100-0.921%27,872-2.945%
2022-02-04		26.120026.120025.970026.0500+0.447%14,919-3.839%
2022-02-03		26.030026.030025.585025.9341-0.483%11,199-3.409%
2022-02-02		26.167026.170025.930026.0600-0.686%6,180-3.876%
2022-02-01		26.000026.240026.000026.2400+0.383%4,246-4.535%
2022-01-31		25.860026.290025.705026.1400+2.269%33,213-4.170%
2022-01-28		25.500025.660025.140025.5600+0.039%13,826-1.995%
2022-01-27		25.728025.815025.550025.5500-1.389%3,831-1.957%
2022-01-26		25.760025.910025.640025.9100-0.077%5,321-3.319%
2022-01-25		26.090026.090025.900025.9300-0.269%2,933-3.394%
2022-01-24		25.940026.004925.500026.0000+0.231%15,257-3.654%
2022-01-21		25.935525.940025.935525.9400-0.346%624-3.431%
2022-01-20		25.990026.160025.990026.0300-0.038%2,444-3.765%
2022-01-19		25.810026.040025.780026.0400+0.386%4,222-3.802%
2022-01-18		26.160026.160025.840025.9400-0.765%3,071-3.431%
2022-01-14		26.040026.140025.820026.1400+0.966%4,420-4.170%
2022-01-13		26.120026.259925.870325.8900-0.767%6,111-3.244%
2022-01-12		25.820026.167425.820026.0900-0.310%2,153-3.986%
2022-01-11		26.100026.307726.100026.1710+0.968%3,175-4.283%
2022-01-10		25.960026.047425.920025.9200-0.499%3,155-3.356%
2022-01-07		26.080026.270026.020026.0500-0.268%7,183-3.839%
2022-01-06		25.920026.130025.710026.1200+1.319%5,029-4.096%
2022-01-05		25.930026.109825.780025.7800-0.884%10,923-2.832%
2022-01-04		26.000026.010025.740026.0100+0.157%5,128-3.691%
2022-01-03		25.880026.070025.700025.9691+0.189%13,529-3.539%
2021-12-31		25.821525.990025.790525.9200+0.310%3,118-3.356%
2021-12-30		25.805025.930025.786025.8400+0.116%10,721-3.057%
2021-12-29		25.750025.830025.740025.8100+0.428%6,023-2.945%
2021-12-28		25.690025.760025.500025.6999-0.156%11,482-2.529%
2021-12-27		25.690025.760025.675025.7400+0.156%4,446-2.681%
2021-12-23		25.980025.980025.633625.7000+0.351%3,878-2.529%
2021-12-22		25.730025.730025.610025.6101+0.562%647-2.187%
2021-12-21		25.410025.475025.285025.4670+1.140%10,826-1.637%
2021-12-20		25.170025.352525.140025.1800+0.159%14,421-0.516%
2021-12-17		25.140025.180025.040025.1400-0.079%3,260-0.358%
2021-12-16		25.100025.299925.095125.1600+0.279%19,540-0.437%
2021-12-15		25.030025.100024.980025.0900-0.318%3,080-0.159%
2021-12-14		25.105025.170024.850025.1700-0.040%9,588-0.477%
2021-12-13		25.250025.322725.000025.1800-0.277%17,503-0.516%
2021-12-10		25.248025.250025.240025.2500-0.040%1,506-0.792%
2021-12-09		25.300025.334525.210025.2600-0.119%12,004-0.831%
2021-12-08		25.110025.428525.110025.2900+0.125%20,321-0.949%
2021-12-07		25.220025.430025.212125.2584+0.220%18,955-0.825%
2021-12-06		25.210025.220025.000025.2030+0.812%3,106-0.607%
2021-12-03		24.900025.030024.880025.0000+0.040%7,412+0.200%
2021-12-02		24.750024.990024.650024.9900+1.092%34,552+0.240%
2021-12-01		25.100025.150024.550024.7200-1.317%107,950+1.335%
2021-11-30		25.190025.229925.040025.0500-1.803%27,9990.000%
2021-11-29		25.570025.705825.500025.5100-0.585%28,044-1.803%
2021-11-26		25.650025.790025.540025.6600+0.039%4,171-2.377%
2021-11-24		25.750025.759925.630825.6500+0.234%8,663-2.339%
2021-11-23		25.650025.655025.540025.5900-0.234%15,355-2.110%
2021-11-22		25.730025.815025.580025.6500+1.423%46,116-2.339%
2021-11-19		25.410025.420025.290025.2900-0.511%20,968-0.949%
2021-11-18		25.736625.736625.380025.4200-0.392%8,515-1.456%
2021-11-17		25.660025.670225.515025.5200-1.047%23,335-1.842%
2021-11-16		25.940025.980025.690025.7900-1.112%18,699-2.869%
2021-11-15		26.170026.200026.080026.0800-0.230%5,310-3.949%
2021-11-12		26.072026.185026.060026.1400-0.152%2,981-4.170%
2021-11-11		26.450026.500026.140026.1799-1.133%8,662-4.316%
2021-11-10		26.560026.570026.480026.4800-0.432%995-5.400%
2021-11-09		26.760026.789426.480026.5950+0.254%1,503-5.809%
2021-11-08		26.730026.810026.367826.5276-1.531%11,928-5.570%
2021-11-05		26.950026.950026.940026.9400+0.710%1,017-7.016%
2021-11-04		26.870026.870026.750026.7500-0.335%2,753-6.355%
2021-11-03		26.668326.840026.620026.8400+0.944%4,104-6.669%
2021-11-02		26.610026.750026.433226.5890-0.972%6,802-5.788%
2021-11-01		26.770026.920026.530026.8500-0.371%16,769-6.704%
2021-10-29		26.221427.030026.221426.9500+1.967%26,547-7.050%
2021-10-28		26.483026.483026.430026.4300-0.113%1,224-5.221%
2021-10-27		26.420026.460026.370026.4600+0.038%1,361-5.329%
2021-10-26		26.451726.485026.270026.4500-0.113%2,573-5.293%
2021-10-25		26.180026.480026.180026.4800+0.761%3,406-5.400%
2021-10-22		26.350026.350026.180026.2800-0.793%3,539-4.680%
2021-10-21		26.298926.490026.190226.4900+1.107%6,781-5.436%
2021-10-20		26.320026.320026.200026.2000-0.342%5,291-4.389%
2021-10-19		26.285626.290026.285626.2900+0.052%647-4.717%
2021-10-18		26.200026.410026.199926.2763-0.204%6,631-4.667%
2021-10-14		26.350026.440026.330026.3300-0.416%3,229-4.861%
2021-10-13		26.270026.440026.270026.4400+0.916%1,726-5.257%
2021-10-12		25.930026.200025.930026.2000+0.886%3,564-4.389%
2021-10-11		26.080026.080025.950025.9700-0.574%1,142-3.543%
2021-10-08		26.031026.120026.000026.1200-0.495%1,581-4.096%
2021-10-07		25.900026.250025.897126.2500+1.351%2,192-4.571%
2021-10-06		25.930025.989725.717025.9000-1.032%4,867-3.282%
2021-10-05		26.230126.370026.090026.1700+0.038%3,341-4.280%
2021-10-04		26.520026.601226.160026.1600-1.949%2,896-4.243%
2021-10-01		26.720026.847526.530026.6800-0.633%4,712-6.109%
2021-09-30		26.090027.000026.030026.8500+2.481%14,443-6.704%
2021-09-29		25.960026.200025.850026.2000+0.368%5,417-4.389%
2021-09-28		25.970026.104025.610026.1040-0.252%5,171-4.038%
2021-09-27		26.190026.255526.150026.1700-0.758%3,695-4.280%
2021-09-24		26.300026.393826.250026.3700-0.227%2,032-5.006%
2021-09-23		26.690026.700026.320026.4300-0.302%3,175-5.221%
2021-09-22		26.300026.520026.300026.5100+0.804%3,774-5.507%
2021-09-21		26.383226.383226.222226.2986+0.558%860-4.748%
2021-09-20		26.250026.420026.150026.1526-0.862%5,443-4.216%
2021-09-17		26.305026.390026.290026.3800+0.266%2,733-5.042%
2021-09-16		26.320026.410826.150126.3100+0.612%6,539-4.789%
2021-09-15		26.160026.300026.150026.1500-0.781%2,893-4.207%
2021-09-14		26.370026.370026.283326.3559+0.213%4,175-4.955%
2021-09-13		26.130026.440026.130026.3000+0.305%1,560-4.753%
2021-09-10		26.260026.260026.110826.2200-0.076%4,590-4.462%
2021-09-09		26.500026.608525.940026.2400-1.427%24,212-4.535%
2021-09-08		26.440026.700026.430026.6200+0.510%5,567-5.898%
2021-09-07		26.780026.780026.400026.4850-0.805%2,244-5.418%
2021-09-03		26.688926.710026.350326.7000+0.584%1,856-6.180%
2021-09-02		26.761026.761026.380026.5450-0.618%5,742-5.632%
2021-09-01		26.150026.710026.150026.7100+2.652%3,112-6.215%
2021-08-31		26.580026.840026.020026.0200-3.091%10,709-3.728%
2021-08-30		27.100027.100026.540126.8500-0.849%9,561-6.704%
2021-08-27		26.700027.080026.700027.0800+1.537%2,566-7.496%
2021-08-26		26.850026.860026.665026.6700-1.222%13,759-6.074%
2021-08-25		27.150027.150026.850027.0000-0.113%36,171-7.222%
2021-08-24		27.290027.290026.780027.0305-0.643%8,921-7.327%
2021-08-23		27.500027.500027.050027.2055-0.710%330,972-7.923%
2021-08-20		27.310027.400027.230027.4000-0.109%15,597-8.577%
2021-08-19		27.005027.430027.005027.4300+1.367%8,751-8.677%
2021-08-18		27.040027.310026.960027.0600-0.734%6,393-7.428%
2021-08-17		27.235027.260027.200027.2600-0.110%1,758-8.107%
2021-08-16		27.400027.400026.610227.2900-0.401%27,463-8.208%
2021-08-13		27.100027.400027.002127.4000+1.256%6,905-8.577%
2021-08-12		26.900027.140826.900027.0600+0.371%10,614-7.428%
2021-08-11		26.790027.075026.735026.9600+0.316%9,993-7.085%
2021-08-10		26.675026.960026.610026.8750+1.034%29,751-6.791%
2021-08-09		26.900026.900026.600026.6000-1.115%1,841-5.827%
2021-08-06		26.760026.900026.510026.9000+0.900%9,029-6.877%
2021-08-05		26.550026.840026.450926.6600+1.061%8,505-6.039%
2021-08-04		26.080026.460026.080026.3800+0.038%3,599-5.042%
2021-08-03		26.190026.370025.961826.3700+0.304%4,948-5.006%
2021-08-02		26.220026.310025.920026.2900+0.728%6,120-4.717%
2021-07-30		25.700026.460025.700026.1000+1.006%13,228-4.023%
2021-07-29		25.830025.873525.680025.8400+0.506%2,785-3.057%
2021-07-28		26.040026.040025.667025.7100-0.657%7,347-2.567%
2021-07-27		25.950025.950025.727025.8800-0.729%5,714-3.207%
2021-07-26		26.140026.145225.911326.0700-0.077%4,613-3.913%
2021-07-23		26.200026.230026.040026.0900-0.796%17,073-3.986%
2021-07-22		26.470026.530026.170026.2993-0.788%12,096-4.750%
2021-07-21		26.640026.640026.245026.5081+0.333%4,586-5.501%
2021-07-20		26.360026.420026.308026.4200+0.609%2,041-5.185%
2021-07-19		26.190026.373326.160126.2600-0.289%4,915-4.608%
2021-07-16		26.560026.635626.200026.3360-0.581%4,102-4.883%
2021-07-15		26.400026.650026.211026.4900+0.189%5,027-5.436%
2021-07-14		26.420126.700026.350026.4400-1.343%6,312-5.257%
2021-07-13		26.550026.850026.400026.8000+1.132%4,414-6.530%
2021-07-12		26.370826.500026.370826.5000-0.188%2,362-5.472%
2021-07-09		26.800026.860126.540026.5500-1.117%3,028-5.650%
2021-07-08		26.660026.850026.660026.8500+0.019%2,071-6.704%
2021-07-07		26.232926.850026.232926.8450+0.618%4,360-6.687%
2021-07-06		26.850026.850026.640026.6800-0.336%2,825-6.109%
2021-07-02		26.460026.770026.450126.7700+0.074%3,512-6.425%
2021-07-01		26.530026.760026.520226.7501+0.451%6,720-6.355%
2021-06-30		26.170026.820026.170026.6300+1.797%23,518-5.933%
2021-06-29		26.220026.251326.090026.1600-0.438%4,600-4.243%
2021-06-28		26.500026.501226.165226.2750-0.886%10,231-4.662%
2021-06-25		26.210026.510026.210026.5100+0.656%12,297-5.507%
2021-06-24		26.397526.397526.322026.3373+0.180%2,689-4.888%
2021-06-23		26.360026.480026.150026.2900-0.076%3,424-4.717%
2021-06-22		26.235026.400026.227226.3100-0.167%19,778-4.789%
2021-06-21		26.170026.354026.100026.3540+0.819%10,624-4.948%
2021-06-18		26.190026.199126.100126.1400-0.191%5,563-4.170%
2021-06-17		26.250026.250026.040026.1900-0.038%9,387-4.353%
2021-06-16		26.296626.320026.110026.2000-0.114%6,828-4.389%
2021-06-15		26.420026.420026.120026.2300-0.266%6,834-4.499%
2021-06-14		26.400026.450026.210026.3000-0.454%8,928-4.753%
2021-06-11		26.440026.440026.200026.4200+0.323%5,026-5.185%
2021-06-10		26.247426.340126.150026.3350+0.592%3,643-4.879%
2021-06-09		26.170026.210026.110026.1800-0.381%3,434-4.316%
2021-06-08		26.360026.390026.160026.2800+0.459%5,079-4.680%
2021-06-07		26.230026.270026.070126.1600-0.702%12,797-4.243%
2021-06-04		26.268226.450026.268226.3450+0.477%1,902-4.916%
2021-06-03		26.390026.400026.220026.2200-0.114%4,476-4.462%
2021-06-02		26.295026.420026.110026.2500+0.076%5,051-4.571%
2021-06-01		26.200026.390026.060026.2300+0.153%10,393-4.499%
2021-05-28		26.170026.404626.010026.1900-0.532%12,082-4.353%
2021-05-27		26.300026.451026.290026.3300+0.343%2,875-4.861%
2021-05-26		26.360026.416026.200026.2400-0.417%11,888-4.535%
2021-05-25		26.250026.480026.249326.3500+0.266%6,988-4.934%
2021-05-24		26.300026.300026.173126.2800-0.341%12,324-4.680%
2021-05-21		26.368726.370026.160026.3699+0.457%3,701-5.005%
2021-05-20		26.030026.290025.990026.2500+0.846%6,748-4.571%
2021-05-19		26.190026.589926.029726.0297-0.639%13,420-3.764%
2021-05-18		26.200026.230926.140026.1970+0.256%8,363-4.378%
2021-05-17		26.190026.190026.075026.1300-0.267%1,926-4.133%
2021-05-14		26.054026.460026.054026.2000+0.463%5,060-4.389%
2021-05-13		26.000026.080026.000026.0792+0.266%6,900-3.946%
2021-05-12		26.100026.169725.726626.0100-0.763%15,221-3.691%
2021-05-11		26.150026.210025.655026.2100+0.229%10,107-4.426%
2021-05-10		26.500026.500026.060026.1500-1.321%12,337-4.207%
2021-05-07		26.400026.590026.370126.5000+0.341%14,509-5.472%
2021-05-06		26.320026.410026.135026.4100+0.380%11,669-5.150%
2021-05-05		26.200026.370026.200026.31000.000%5,055-4.789%
2021-05-04		26.100026.310026.100026.3100+0.267%25,845-4.789%
2021-05-03		26.110026.240026.000026.2400+0.344%7,649-4.535%
2021-04-30		26.100026.180025.940026.1500+0.442%13,646-4.207%
2021-04-29		26.010026.099925.840026.0350+0.096%14,947-3.783%
2021-04-28		25.960026.108925.910026.0100+0.193%43,683-3.691%
2021-04-27		25.860026.044125.790025.9600+0.232%19,857-3.505%
2021-04-26		25.920026.125025.880025.9000-0.039%12,053-3.282%
2021-04-23		25.860025.960025.834325.9100+0.077%12,469-3.319%
2021-04-22		26.280026.300025.760025.8900-1.409%61,666-3.244%
2021-04-21		26.280026.358326.202826.2600+0.153%27,478-4.608%
2021-04-20		26.200026.280026.180026.2200+0.153%37,493-4.462%
2021-04-19		25.860026.200025.860026.1800+0.925%47,770-4.316%
2021-04-16		26.000026.080025.820025.9400+0.465%43,656-3.431%
2021-04-15		26.080026.080025.780025.8200-0.692%22,184-2.982%
2021-04-14		26.080026.080025.867326.0000-0.269%29,482-3.654%
2021-04-13		26.040026.080025.910026.0700+0.115%5,019-3.913%
2021-04-12		25.840026.040025.840026.0400+0.541%6,765-3.802%
2021-04-09		25.800025.950025.560025.9000-0.193%25,978-3.282%
2021-04-08		26.050026.053925.883725.9500-0.575%7,080-3.468%
2021-04-07		26.300026.680026.020026.1000-0.344%42,827-4.023%
2021-04-06		26.040026.310026.040026.1900+0.422%22,284-4.353%
2021-04-05		26.500026.779026.016826.0800-1.100%30,253-3.949%
2021-04-01		26.360026.400026.050026.3700+0.038%51,094-5.006%
2021-03-31		25.800026.490025.730026.3600+2.449%392,828-4.970%
2021-03-30		25.450026.000025.020025.7300+1.619%101,771-2.643%
2021-03-29		25.200025.390025.010025.3200+0.436%40,371-1.066%
2021-03-26		25.170025.300025.000125.2100+0.921%41,044-0.635%
2021-03-25		24.820024.990024.750024.9800+0.726%19,223+0.280%
2021-03-24		24.750024.875024.750024.8000+0.202%10,212+1.008%
2021-03-23		24.790024.802324.750024.7500-0.562%22,159+1.212%
2021-03-22		24.900024.925524.760024.8900-0.140%14,358+0.643%
2021-03-19		24.960025.010024.750024.9250-0.220%9,014+0.502%
2021-03-18		25.110025.110024.980024.9800-0.991%19,914+0.280%
2021-03-17		24.950025.230024.950025.2300+0.609%18,033-0.713%
2021-03-16		25.005025.100025.000025.0773+0.149%3,290-0.109%
2021-03-15		24.930025.050024.910025.0400+0.443%7,008+0.040%
2021-03-12		25.060025.090024.875724.9296-0.520%6,703+0.483%
2021-03-11		24.934125.120024.934125.0600+0.400%13,654-0.040%
2021-03-10		24.850025.080024.800024.9601+0.910%16,499+0.360%
2021-03-09		24.670024.920024.650024.7350-0.383%14,647+1.273%
2021-03-08		24.760025.030024.750024.8300+0.323%23,776+0.886%
2021-03-05		25.100025.100024.600024.7500-2.135%21,534+1.212%
2021-03-04		25.380025.380025.195025.2900+0.238%5,122-0.949%
2021-03-03		25.120025.250025.030025.2300+1.001%9,627-0.713%
2021-03-02		25.230025.390024.980024.9800-0.597%13,250+0.280%
2021-03-01		25.210025.240025.120025.1300+0.120%9,331-0.318%
2021-02-26		24.653425.100024.650025.1000+1.702%14,146-0.199%
2021-02-25		24.570024.899924.510124.6800-0.343%12,483+1.499%
2021-02-24		24.800025.010024.690024.7650-0.705%11,416+1.151%
2021-02-23		24.990024.990024.650124.9409+0.124%12,081+0.437%
2021-02-22		25.210025.210024.900024.9100-0.296%12,040+0.562%
2021-02-19		25.000025.030024.900024.9840+0.056%17,127+0.264%
2021-02-18		25.000025.000024.930024.9700-0.120%16,295+0.320%
2021-02-17		24.890025.000024.890025.0000+0.120%17,291+0.200%
2021-02-16		24.872025.030024.790024.9700+0.611%29,785+0.320%
2021-02-12		24.980024.980024.670024.8183-0.514%21,647+0.934%
2021-02-11		25.000025.020024.643824.9465+0.994%33,458+0.415%
2021-02-10		24.410024.840024.150024.7010+1.860%51,697+1.413%
2021-02-09		23.759324.270023.746524.2500+2.321%14,636+3.299%
2021-02-08		23.770023.790023.420023.7000+0.851%23,267+5.696%
2021-02-05		23.350023.562023.350023.5000+0.556%14,230+6.596%
2021-02-04		23.500023.530023.350023.3700-0.966%27,726+7.189%
2021-02-03		23.370023.689923.330023.5980+0.417%14,413+6.153%
2021-02-02		23.610023.780023.320023.5000-1.136%32,797+6.596%
2021-02-01		23.580023.770023.470023.7700+1.278%9,992+5.385%
2021-01-29		23.280023.550023.280023.4700-0.128%19,670+6.732%
2021-01-28		23.500023.500023.340023.5000+0.772%7,785+6.596%
2021-01-27		23.300023.520023.300023.32000.000%19,292+7.419%
2021-01-26		23.400023.480023.320023.3200-0.043%13,575+7.419%
2021-01-25		23.300023.500023.300023.3300-0.299%22,426+7.372%
2021-01-22		23.570023.580023.320023.4000-0.426%7,018+7.051%
2021-01-21		23.510023.580023.360023.50000.000%33,876+6.596%
2021-01-20		23.510023.600023.320023.50000.000%42,863+6.596%
2021-01-19		23.470023.590023.050023.5000+1.162%19,461+6.596%
2021-01-15		23.180023.240022.750023.2300+1.441%34,477+7.835%
2021-01-14		22.590022.990022.590022.9000+1.104%20,681+9.389%
2021-01-13		22.370023.000022.370022.6500-1.521%17,506+10.596%
2021-01-12		22.450023.000022.093722.9999+3.348%24,285+8.914%
2021-01-11		22.550022.580022.200022.2549-1.396%16,558+12.559%
2021-01-08		23.020023.020022.270022.5700-1.441%27,536+10.988%
2021-01-07		23.000023.020022.690022.9000+0.439%40,448+9.389%
2021-01-06		23.050023.050022.570022.8000-0.697%40,575+9.868%
2021-01-05		22.799623.200022.799622.9600+0.658%53,846+9.103%
2021-01-04		22.590022.820022.520122.8100+1.293%24,476+9.820%
2020-12-31		22.560022.670022.292022.5189+0.486%29,792+11.240%
2020-12-30		22.550022.870022.200022.4100-0.885%51,852+11.780%
2020-12-29		22.900022.900022.520022.6100-1.481%24,897+10.792%
2020-12-28		22.980023.130022.770022.9500-0.087%28,964+9.150%
2020-12-24		22.890023.135022.890022.9700+0.044%9,470+9.055%
2020-12-23		23.030023.110022.952722.9600-0.390%12,967+9.103%
2020-12-22		23.040023.250022.890023.0500-0.043%22,153+8.677%
2020-12-21		23.020023.360022.890023.0600-0.603%19,372+8.630%
2020-12-18		23.430023.430023.050023.2000-1.024%13,784+7.974%
2020-12-17		23.110023.440023.110023.4400+0.784%17,879+6.869%
2020-12-16		23.350023.400023.070023.2577+0.206%20,991+7.706%
2020-12-15		23.180023.239922.970023.2100+0.825%35,756+7.928%
2020-12-14		23.290023.390023.020023.0200-0.776%15,935+8.818%
2020-12-11		23.260023.499922.975023.2000-1.066%19,791+7.974%
2020-12-10		23.350023.850023.310023.4500-1.222%26,139+6.823%
2020-12-09		23.110023.750023.110023.7400+1.714%46,858+5.518%
2020-12-08		23.130023.350023.020023.3400+0.430%19,872+7.326%
2020-12-07		23.230023.300523.023123.2400-0.471%19,807+7.788%
2020-12-04		23.020023.430023.010023.3500+1.478%61,703+7.281%
2020-12-03		23.150023.255023.000023.0100+0.043%25,054+8.866%
2020-12-02		23.050023.149822.936023.0000-0.562%22,955+8.913%
2020-12-01		23.030023.280022.900023.1301+1.715%21,336+8.300%
2020-11-30		22.910022.910022.500022.7400-1.473%23,196+10.158%
2020-11-27		22.550023.130022.550023.0800+1.095%14,507+8.536%
2020-11-25		22.830022.870022.310022.8300+0.264%34,294+9.724%
2020-11-24		23.100023.250022.580022.7700-0.394%39,553+10.013%
2020-11-23		22.510022.990022.510022.8600+2.373%55,908+9.580%
2020-11-20		21.680022.400021.680022.3300+2.290%46,823+12.181%
2020-11-19		21.840021.860021.270021.8300+1.299%24,058+14.750%


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