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

FTRB
Federated Hermes Total Return Bond ETF
stock NYSE ETF

At Close
Aug 10, 2026 1:37:01 PM EDT
24.75USD-0.262%(-0.07)69,505
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD-100.000%(-24.82)0
After-hours
Aug 10, 2026 4:10:30 PM EDT
24.75USD-0.040%(-0.01)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
2026-08-10		24.79000024.79000024.740024.7450-0.302%69,5060.000%
2026-08-07		24.83000024.83000024.785024.8200+0.121%50,530-0.302%
2026-08-06		24.78000024.81000024.760024.7900-0.161%99,202-0.182%
2026-08-05		24.85000024.85000024.800024.8300+0.040%127,753-0.342%
2026-08-04		24.80000024.82000024.770024.8200+0.405%155,026-0.302%
2026-08-03		24.70000024.72500024.690024.7200+0.081%64,686+0.101%
2026-07-31		24.70000024.70000024.650024.7000-0.483%49,923+0.182%
2026-07-30		24.90000024.90000024.790024.8200+0.020%189,882-0.302%
2026-07-29		24.85000024.88000024.790024.8150-0.261%83,436-0.282%
2026-07-28		24.83000024.88000024.825024.8800+0.282%114,245-0.543%
2026-07-27		24.82000024.82000024.780024.8100+0.183%58,100-0.262%
2026-07-24		24.78000024.79990024.750024.7648+0.080%83,987-0.080%
2026-07-23		24.75000024.75500024.730024.7450-0.242%434,7730.000%
2026-07-22		24.83000024.84910024.790024.8050-0.217%66,046-0.242%
2026-07-21		25.00000025.00000024.850024.8590-0.245%58,111-0.459%
2026-07-20		25.06000025.06000024.870024.9200-0.227%417,997-0.702%
2026-07-17		25.02000025.02000024.970024.9766+0.087%27,514-0.927%
2026-07-16		24.93000024.96000024.910524.9550-0.060%54,089-0.842%
2026-07-15		24.94000024.98500024.920024.9700+0.261%30,391-0.901%
2026-07-14		24.87000024.93000024.870024.9050+0.141%119,364-0.642%
2026-07-13		24.92000024.93000024.850124.8700-0.341%62,749-0.503%
2026-07-10		24.97000024.97050024.935024.95500.000%48,845-0.842%
2026-07-09		24.93500024.97900024.930024.9550+0.040%98,832-0.842%
2026-07-08		24.96000025.01000024.910024.9450-0.200%335,783-0.802%
2026-07-07		25.11000025.11000024.970024.9950-0.279%69,516-1.000%
2026-07-06		25.04000025.07000025.030025.0650+0.020%90,489-1.277%
2026-07-02		25.02000025.06000025.020025.0600+0.060%52,210-1.257%
2026-07-01		25.14000025.14000024.960025.0450-0.199%160,039-1.198%
2026-06-30		25.15000025.15980025.095025.0950-0.771%43,683-1.395%
2026-06-29		25.28020025.30000025.280025.2900+0.059%56,669-2.155%
2026-06-26		25.25603725.28500025.255025.2750+0.099%33,852-2.097%
2026-06-25		25.29000025.29906125.230025.2500+0.099%63,943-2.000%
2026-06-24		25.20920025.25000025.205025.2250+0.318%35,453-1.903%
2026-06-23		25.14500025.17000025.140025.1450+0.100%46,919-1.591%
2026-06-22		25.13000025.13500025.110025.1200-0.179%119,062-1.493%
2026-06-18		25.20000025.20000025.160025.1650+0.140%66,828-1.669%
2026-06-17		25.19500025.22000025.125025.1299-0.298%130,568-1.532%
2026-06-16		25.18000025.21000025.160125.2050+0.219%97,116-1.825%
2026-06-15		25.15000025.19500025.145025.1500+0.100%36,095-1.610%
2026-06-12		25.13000025.14000025.105025.1250-0.080%90,738-1.512%
2026-06-11		25.03010025.14500025.020025.1450+0.500%44,262-1.591%
2026-06-10		25.02000025.05000025.000025.0200+0.020%105,509-1.099%
2026-06-09		25.01000025.03000024.987225.0150+0.180%32,336-1.079%
2026-06-08		25.01000025.02000024.970024.9700-0.180%55,654-0.901%
2026-06-05		25.04500025.04990025.010025.0150-0.339%95,884-1.079%
2026-06-04		25.17000025.17000025.070025.1000+0.160%91,886-1.414%
2026-06-03		25.10000025.10000025.020025.0600-0.197%832,510-1.257%
2026-06-02		25.13500025.14000025.093725.1095+0.018%91,062-1.452%
2026-06-01		25.09000025.14000025.065025.1050-0.139%51,443-1.434%
2026-05-29		25.15000025.25000025.115025.1400-0.163%66,497-1.571%
2026-05-28		25.13000025.19000025.120025.1810+0.283%459,737-1.731%
2026-05-27		25.13500025.14000025.110025.1100+0.154%47,100-1.454%
2026-05-26		25.12000025.12000025.050025.0714+0.265%105,883-1.302%
2026-05-22		25.03020025.04000024.970025.0052+0.121%76,035-1.041%
2026-05-21		24.93000024.99500024.910024.9750+0.058%146,221-0.921%
2026-05-20		24.81000025.01000024.810024.9605+0.647%419,890-0.863%
2026-05-19		24.83000024.84500024.780024.8000-0.476%112,632-0.222%
2026-05-18		24.93000024.96000024.880024.9187-0.005%56,027-0.697%
2026-05-15		25.05000025.05000024.920024.9200-0.578%71,359-0.702%
2026-05-14		25.12500025.12500025.065025.0650-0.040%79,331-1.277%
2026-05-13		25.06000025.09000025.030025.0750-0.016%65,044-1.316%
2026-05-12		25.09000025.12000025.020025.0789-0.322%62,295-1.331%
2026-05-11		25.26000025.26000025.130025.1600-0.218%59,608-1.649%
2026-05-08		25.25000025.25000025.210025.2150+0.239%29,140-1.864%
2026-05-07		25.26000025.28000025.150025.1550-0.238%38,614-1.630%
2026-05-06		25.21960025.24500025.195025.2150+0.358%384,480-1.864%
2026-05-05		25.12000025.13000025.105025.1250+0.080%40,467-1.512%
2026-05-04		25.18000025.18000025.052325.1050-0.318%84,853-1.434%
2026-05-01		25.16000025.21990025.145025.1850+0.139%627,692-1.747%
2026-04-30		25.14000025.17000025.132325.1500-0.198%58,156-1.610%
2026-04-29		25.24000025.24000025.182325.2000-0.297%617,889-1.806%
2026-04-28		25.27000025.28000025.260125.2750-0.099%43,893-2.097%
2026-04-27		25.29000025.48000025.280025.3000-0.020%897,773-2.194%
2026-04-24		25.27500025.33000025.265025.3050+0.040%141,432-2.213%
2026-04-23		25.32000025.34740025.255025.2950-0.118%42,081-2.174%
2026-04-22		25.35500025.37000025.320025.3250+0.040%35,150-2.290%
2026-04-21		25.40000025.40000025.315025.3150-0.276%84,145-2.252%
2026-04-20		25.41000025.41000025.350025.3850+0.079%137,823-2.521%
2026-04-17		25.38000025.40000025.360025.3650+0.356%192,679-2.444%
2026-04-16		25.31000025.35000025.250025.2750-0.217%135,139-2.097%
2026-04-15		25.35000025.36000025.280025.3300-0.056%33,144-2.310%
2026-04-14		25.34000025.36000025.300125.3441+0.214%64,952-2.364%
2026-04-13		25.24000025.29000025.240025.2900+0.178%41,694-2.155%
2026-04-10		25.25000025.28000025.240125.2450-0.158%41,534-1.981%
2026-04-09		25.25000025.29920025.230025.2850+0.139%91,283-2.136%
2026-04-08		25.28990025.29000025.230025.2500+0.370%147,249-2.000%
2026-04-07		25.14000025.17000025.070025.1570+0.107%86,094-1.638%
2026-04-06		25.12000025.18500025.120025.1300-0.179%79,232-1.532%
2026-04-02		25.14000025.20000025.120025.1750+0.219%85,780-1.708%
2026-04-01		25.16000025.17000025.120025.1200-0.099%60,011-1.493%
2026-03-31		25.10500025.15000025.080025.1450+0.139%39,248-1.591%
2026-03-30		25.09000025.14000025.060025.1100+0.440%80,809-1.454%
2026-03-27		24.96000025.02000024.960025.0000-0.064%73,106-1.020%
2026-03-26		25.09000025.13500025.016125.0161-0.651%15,293-1.084%
2026-03-25		25.16000025.18000025.140025.1800+0.419%45,523-1.728%
2026-03-24		25.10000025.12000025.020025.0750-0.060%65,088-1.316%
2026-03-23		25.20000025.20000025.040025.0900+0.200%79,671-1.375%
2026-03-20		25.29000025.29000025.040025.0400-0.792%35,406-1.178%
2026-03-19		25.17000025.26010025.160025.2400-0.040%49,197-1.961%
2026-03-18		25.34000025.34990025.250025.2500-0.394%34,503-2.000%
2026-03-17		25.33000025.37000025.330025.3500+0.257%46,185-2.387%
2026-03-16		25.27500025.29000025.270025.2850+0.357%43,562-2.136%
2026-03-13		25.26000025.27000025.190025.1950-0.099%33,758-1.786%
2026-03-12		25.31000025.31000025.210125.2200-0.552%48,660-1.883%
2026-03-11		25.40000025.40000025.340125.3600-0.295%38,117-2.425%
2026-03-10		25.54000025.54000025.420025.4350-0.255%41,833-2.713%
2026-03-09		25.41000025.51000025.400125.5000+0.315%1,542,424-2.961%
2026-03-06		25.41000025.48000025.390025.4200-0.126%52,712-2.655%
2026-03-05		25.60000025.60000025.450025.4520-0.325%74,833-2.778%
2026-03-04		25.68000025.68000025.529725.5350-0.059%68,915-3.094%
2026-03-03		25.50000025.58000025.490025.5500-0.117%60,226-3.151%
2026-03-02		25.59000025.60000025.575025.5800-0.351%74,078-3.264%
2026-02-27		25.79000025.79000025.640025.6700-0.136%65,843-3.603%
2026-02-26		25.69500025.71000025.690025.7050+0.117%41,608-3.735%
2026-02-25		25.72000025.72000025.660125.6750-0.097%159,314-3.622%
2026-02-24		25.69000025.70000025.670025.7000+0.039%92,210-3.716%
2026-02-23		25.70000025.70000025.665025.6900+0.156%66,114-3.678%
2026-02-20		25.63000025.65000025.616525.6500+0.059%38,193-3.528%
2026-02-19		25.61500025.65000025.610125.6350+0.039%62,980-3.472%
2026-02-18		25.60000025.65000025.600025.6250-0.078%58,219-3.434%
2026-02-17		25.64000025.65920025.633525.6450-0.019%47,073-3.509%
2026-02-13		25.67000025.67000025.624925.6500+0.293%19,423-3.528%
2026-02-12		25.49000025.59000025.490025.5750+0.452%52,599-3.245%
2026-02-11		25.47000025.50810025.460025.4600-0.039%48,041-2.808%
2026-02-10		25.48000025.51990025.470025.4700+0.118%52,878-2.846%
2026-02-09		25.41000025.45770025.410025.4400+0.059%39,714-2.732%
2026-02-06		25.43000025.43000025.400125.42500.000%25,055-2.675%
2026-02-05		25.35000025.43500025.350025.4250+0.415%52,669-2.675%
2026-02-04		25.31000025.34780025.300025.3200-0.020%69,607-2.271%
2026-02-03		25.35000025.35000025.309025.3250-0.059%53,201-2.290%
2026-02-02		25.35000025.36650025.320025.3400-0.118%60,611-2.348%
2026-01-30		25.34990025.37000025.340025.3700-0.133%106,372-2.464%
2026-01-29		25.37000025.43000025.370025.4039-0.024%71,510-2.594%
2026-01-28		25.43000025.43000025.370025.41000.000%38,577-2.617%
2026-01-27		25.42000025.44000025.405025.4100-0.079%79,637-2.617%
2026-01-26		25.41000025.43000025.410025.4300+0.158%87,265-2.694%
2026-01-23		25.38000025.39890025.350025.3900+0.118%65,858-2.540%
2026-01-22		25.37000025.37000025.340025.3600+0.039%199,495-2.425%
2026-01-21		25.34000025.36000025.250025.3500+0.237%150,984-2.387%
2026-01-20		25.31000025.34000025.290025.2900-0.315%48,954-2.155%
2026-01-16		25.44000025.44000025.370025.3700-0.197%368,289-2.464%
2026-01-15		25.48000025.48000025.420025.4200-0.101%43,659-2.655%
2026-01-14		25.47000025.47000025.370025.4457+0.042%422,755-2.754%
2026-01-13		25.47000025.47000025.370025.4350+0.059%389,734-2.713%
2026-01-12		25.42000025.45000025.405025.4201+0.000%34,316-2.656%
2026-01-09		25.35000025.42000025.350025.4200+0.158%34,591-2.655%
2026-01-08		25.38000025.41000025.370125.3800-0.177%135,185-2.502%
2026-01-07		25.46000025.46000025.420025.4250+0.020%476,243-2.675%
2026-01-06		25.40000025.43000025.380025.4200+0.197%2,380,753-2.655%
2026-01-05		25.37000025.41000025.370025.3700-0.079%34,286-2.464%
2026-01-02		25.39000025.41000025.380025.39000.000%35,020-2.540%
2025-12-31		25.36000025.44000025.360025.3900-0.665%14,456-2.540%
2025-12-30		25.55600025.59000025.540025.56000.000%76,137-3.189%
2025-12-29		25.56000025.59000025.550025.5600+0.027%49,454-3.189%
2025-12-26		25.56000025.58000025.510025.5530+0.110%44,681-3.162%
2025-12-24		25.52000025.54000025.512525.5250+0.118%17,377-3.056%
2025-12-23		25.45000025.51000025.450025.4950-0.001%42,534-2.942%
2025-12-22		25.52000025.52000025.470025.4952-0.128%433,423-2.943%
2025-12-19		25.53000025.54000025.490025.5280-0.083%60,891-3.067%
2025-12-18		25.55000025.57000025.530025.5491+0.173%20,345-3.147%
2025-12-17		25.48000025.50500025.470125.5050+0.098%31,962-2.980%
2025-12-16		25.43000025.50000025.430025.4800+0.157%51,309-2.885%
2025-12-15		25.45000025.46500025.430025.4400+0.017%40,305-2.732%
2025-12-12		25.42000025.44000025.411525.4356-0.199%31,856-2.715%
2025-12-11		25.50500025.53000025.485025.4862+0.142%22,308-2.908%
2025-12-10		25.42000025.72000025.378325.4500+0.134%57,295-2.770%
2025-12-09		25.41000025.43000025.370025.4159-0.121%38,159-2.640%
2025-12-08		25.43000025.45000025.390025.4467-0.248%42,669-2.758%
2025-12-05		25.48000025.52000025.470025.5100+0.039%65,558-2.999%
2025-12-04		25.51000025.52000025.490025.5000-0.252%56,837-2.961%
2025-12-03		25.50000025.56500025.490125.5644+0.292%41,430-3.205%
2025-12-02		25.50000025.52000025.450025.4900-0.157%42,445-2.923%
2025-12-01		25.59000025.59000025.466225.5300-0.195%42,636-3.075%
2025-11-28		25.56000025.61000025.539825.5800-0.583%12,514-3.264%
2025-11-26		25.62000025.73000025.606625.7300+0.234%218,108-3.828%
2025-11-25		25.64000025.69000025.600025.6700+0.273%43,466-3.603%
2025-11-24		25.56000025.61900025.550025.6000+0.156%32,475-3.340%
2025-11-21		25.53000025.57000025.492625.5600+0.196%23,765-3.189%
2025-11-20		25.47000025.51000025.460025.5100+0.236%49,756-2.999%
2025-11-19		25.48000025.48500025.440025.4500-0.118%36,804-2.770%
2025-11-18		25.51000025.51000025.440025.4800+0.157%36,220-2.885%
2025-11-17		25.47000025.47000025.432125.44000.000%16,857-2.732%
2025-11-14		25.46980025.49000025.420025.4400-0.118%26,180-2.732%
2025-11-13		25.48000025.52000025.470025.4700-0.196%43,034-2.846%
2025-11-12		25.51000025.55000025.490125.5200-0.039%42,235-3.037%
2025-11-11		25.61000025.61000025.480025.5300+0.118%58,692-3.075%
2025-11-10		25.47000025.52000025.440125.5000+0.067%39,113-2.961%
2025-11-07		25.43000025.52000025.430025.4830-0.027%19,761-2.896%
2025-11-06		25.46000025.52000025.440025.4900+0.295%37,432-2.923%
2025-11-05		25.46000025.46000025.390025.4150-0.196%53,010-2.636%
2025-11-04		25.42000025.51000025.420025.4650-0.020%111,253-2.827%
2025-11-03		24.91000025.64000024.910025.4700-0.067%58,950-2.846%
2025-10-31		25.46000025.51000025.450025.4871-0.402%73,218-2.912%
2025-10-30		25.59000025.62000025.380025.5900-0.195%31,752-3.302%
2025-10-29		25.72000025.77000025.640025.6400-0.369%26,017-3.491%
2025-10-28		25.71000025.76000025.690125.7350+0.058%31,397-3.847%
2025-10-27		25.68000025.74000025.659925.7200+0.156%16,981-3.791%
2025-10-24		25.69000025.71500025.640025.6800+0.078%27,510-3.641%
2025-10-23		25.68980025.73000025.660025.6600-0.175%29,844-3.566%
2025-10-22		25.70000025.75000025.679025.7050+0.058%15,153-3.735%
2025-10-21		25.68000025.75000025.680025.6900+0.117%35,974-3.678%
2025-10-20		25.66000025.70000025.645025.6600+0.058%8,883-3.566%
2025-10-17		25.65000025.65000025.610025.6450-0.097%26,585-3.509%
2025-10-16		25.58000025.71000025.570025.6700+0.367%124,254-3.603%
2025-10-15		25.62000025.66000025.560025.5761+0.024%64,888-3.250%
2025-10-14		25.53990025.57000025.520025.5700+0.117%22,793-3.226%
2025-10-13		25.52000025.55000025.500025.5400+0.165%26,764-3.113%
2025-10-10		25.48000025.52000025.450025.4980+0.228%61,201-2.953%
2025-10-09		25.43000025.45500025.420025.4400-0.059%91,767-2.732%
2025-10-08		25.47000025.48000025.430025.4550+0.039%25,266-2.789%
2025-10-07		25.42000025.45990025.413825.4450+0.098%17,489-2.751%
2025-10-06		25.45000025.45000025.410025.4200-0.137%46,050-2.655%
2025-10-03		25.48000025.49000025.430025.4550-0.020%244,003-2.789%
2025-10-02		25.43000025.48000025.429625.4600+0.079%54,332-2.808%
2025-10-01		25.45000025.45990025.411625.4400+0.196%70,962-2.732%
2025-09-30		25.39000025.44608925.380025.3902-0.313%110,891-2.541%
2025-09-29		25.46000025.48930025.460025.4700+0.136%18,850-2.846%
2025-09-26		25.42760025.46800025.421625.4355-0.037%24,764-2.715%
2025-09-25		25.48000025.48000025.420025.4450-0.133%35,623-2.751%
2025-09-24		25.50000025.50000025.420025.4790-0.239%37,252-2.881%
2025-09-23		25.49990025.54000025.456225.5400+0.272%33,573-3.113%
2025-09-22		25.53000025.53000025.460025.4706-0.233%26,596-2.849%
2025-09-19		25.51000025.64000025.460125.5300-0.117%29,641-3.075%
2025-09-18		25.56000025.59000025.490025.5600-0.312%33,808-3.189%
2025-09-17		25.62000025.65000025.580025.6400+0.195%17,923-3.491%
2025-09-16		25.60000025.61000025.590025.5900+0.039%7,372-3.302%
2025-09-15		25.58000025.59000025.560025.5800+0.098%22,490-3.264%
2025-09-12		25.59000025.60500025.515025.5550-0.020%26,185-3.170%
2025-09-11		25.52000025.62000025.520025.5600+0.136%32,611-3.189%
2025-09-10		25.48000025.67000025.480025.5252-0.564%24,753-3.057%
2025-09-09		25.50000025.84000025.470225.6700+0.548%31,408-3.603%
2025-09-08		25.47000025.55900025.450125.5300+0.393%27,201-3.075%
2025-09-05		25.39000025.45000025.390025.4300+0.316%27,455-2.694%
2025-09-04		25.26000025.35000025.240025.3500+0.356%37,164-2.387%
2025-09-03		25.21000025.29990025.160025.2600+0.251%106,062-2.039%
2025-09-02		25.14000025.19850025.130225.1968-0.034%24,629-1.793%
2025-08-29		25.20000025.22000025.170125.2053-0.395%18,518-1.826%
2025-08-28		25.25000025.35000025.206125.3053+0.021%49,099-2.214%
2025-08-27		25.23000025.32000025.160025.3000+0.165%23,332-2.194%
2025-08-26		25.22000025.32000025.150025.2584+0.178%45,814-2.033%
2025-08-25		25.19000025.23000025.190025.2136-0.025%37,353-1.859%
2025-08-22		25.13000025.26000025.130025.2200+0.509%122,318-1.883%
2025-08-21		25.16000025.17000025.030025.0922-0.388%248,707-1.384%
2025-08-20		25.16000025.21000025.120025.1900+0.040%41,221-1.767%
2025-08-19		25.15000025.20000025.140025.1799+0.278%19,462-1.727%
2025-08-18		25.14000025.16000025.110025.1100-0.119%29,872-1.454%
2025-08-15		25.17000025.20000025.100025.1400-0.317%64,969-1.571%
2025-08-14		25.21000025.22990025.190025.2200-0.043%47,372-1.883%
2025-08-13		25.24000025.25000025.182325.2308+0.242%47,170-1.925%
2025-08-12		25.14860025.18670025.130025.17000.000%30,711-1.689%
2025-08-11		25.14000025.21000025.140025.1700+0.060%21,730-1.689%
2025-08-08		25.15000025.17140025.110125.1550-0.159%25,453-1.630%
2025-08-07		25.21720025.22000025.180025.1951-0.039%16,990-1.786%
2025-08-06		25.19450025.20700025.150025.2050-0.020%44,306-1.825%
2025-08-05		25.20000025.23900025.170725.2100-0.004%39,439-1.845%
2025-08-04		25.17000025.25000025.160025.2110+0.183%42,820-1.848%
2025-08-01		25.08000025.17000025.080025.1650+0.700%38,445-1.669%
2025-07-31		24.97940025.03000024.979324.9900-0.299%34,355-0.980%
2025-07-30		25.08000025.12000025.050025.0650-0.134%23,135-1.277%
2025-07-29		25.02000025.10000025.010125.0987+0.471%40,645-1.409%
2025-07-28		24.95000025.01000024.950024.9810-0.156%27,052-0.945%
2025-07-25		24.97000025.02500024.955025.0200+0.100%126,892-1.099%
2025-07-24		24.93000025.03000024.930024.9950-0.092%33,499-1.000%
2025-07-23		25.02000025.02990025.001225.0179-0.088%38,169-1.091%
2025-07-22		25.01000025.05970025.010025.0400+0.120%21,720-1.178%
2025-07-21		25.19000025.19000025.009325.0099+0.300%36,030-1.059%
2025-07-18		24.94000024.98000024.930024.9350+0.382%152,097-0.762%
2025-07-17		24.91000024.97000024.810224.8400-0.401%148,734-0.382%
2025-07-16		24.87000024.96000024.870024.9400+0.209%121,884-0.782%
2025-07-15		24.94000024.98000024.870024.8880-0.288%39,348-0.575%
2025-07-14		24.98000024.98000024.927024.9600-0.072%39,762-0.861%
2025-07-11		24.96000024.99000024.940024.9780-0.287%26,622-0.933%
2025-07-10		25.03000025.06000025.000025.0500+0.080%31,734-1.218%
2025-07-09		24.99000025.03000024.960425.0300+0.288%35,609-1.139%
2025-07-08		24.95000024.97000024.890024.9580-0.016%273,001-0.853%
2025-07-07		25.00000025.08000024.960024.9620-0.232%27,866-0.869%
2025-07-03		25.09000025.09000025.020025.0200-0.350%19,554-1.099%
2025-07-02		25.11000025.15000025.050125.1080-0.088%39,450-1.446%
2025-07-01		25.09000025.15000025.075525.1300+0.120%43,913-1.532%
2025-06-30		25.10000025.11000025.055025.1000-0.336%38,541-1.414%
2025-06-27		25.15000025.21740025.150025.1846+0.018%16,555-1.746%
2025-06-26		25.13000025.19000025.130025.1800+0.239%33,378-1.728%
2025-06-25		25.06000025.12000025.040025.1200+0.120%29,664-1.493%
2025-06-24		25.00000025.10000025.000025.0900+0.360%20,027-1.375%
2025-06-23		25.03000025.07000025.000025.0000+0.144%81,035-1.020%
2025-06-20		24.88000025.00000024.880024.9640+0.056%25,624-0.877%
2025-06-18		24.96000024.97451824.940024.9500+0.161%31,782-0.822%
2025-06-17		24.90000024.93000024.880024.9100+0.056%121,531-0.662%
2025-06-16		24.91000024.95000024.880024.8960-0.196%33,129-0.607%
2025-06-13		24.97000024.99000024.900024.9450-0.160%33,874-0.802%
2025-06-12		24.90000024.99000024.900024.9850+0.277%31,040-0.961%
2025-06-11		24.84000024.94990024.822024.9160+0.367%70,285-0.686%
2025-06-10		24.83000024.84000024.800024.8250+0.020%45,136-0.322%
2025-06-09		24.73570024.85000024.735724.8200+0.202%61,076-0.302%
2025-06-06		24.79000024.79000024.760024.7700-0.482%57,999-0.101%
2025-06-05		24.90000024.92000024.870024.8900-0.040%26,271-0.583%
2025-06-04		24.87000024.92990024.855424.9000+0.484%43,229-0.622%
2025-06-03		24.84000024.84000024.760024.7800-0.040%34,256-0.141%
2025-06-02		24.80000024.83000024.770024.7900-0.201%56,929-0.182%
2025-05-30		24.78000024.86000024.780024.8400-0.161%32,732-0.382%
2025-05-29		24.82000024.88000024.800024.8800+0.363%53,150-0.543%
2025-05-28		24.80840024.82000024.740024.7900-0.101%32,012-0.182%
2025-05-27		24.75000024.82980024.740024.8150+0.506%42,622-0.282%
2025-05-23		24.74000024.74000024.680024.6900-0.081%87,053+0.223%
2025-05-22		24.68000024.72740024.620024.7100+0.122%20,021+0.142%
2025-05-21		24.74000024.76500024.630024.6800-0.544%82,921+0.263%
2025-05-20		24.85000024.85000024.780024.8149-0.021%45,806-0.282%
2025-05-19		24.72000024.89000024.720024.8200+0.081%68,795-0.302%
2025-05-16		24.83000024.83000024.730024.8000+0.162%46,657-0.222%
2025-05-15		24.78000024.82000024.720024.7600+0.121%42,759-0.061%
2025-05-14		24.75500024.86000024.713624.7300-0.101%33,404+0.061%
2025-05-13		24.77000024.81000024.640024.7550-0.302%129,509-0.040%
2025-05-12		24.81000024.87000024.809924.8300-0.241%46,616-0.342%
2025-05-09		24.89000024.97000024.860024.8900-0.080%22,255-0.583%
2025-05-08		24.94000025.03000024.900024.9100-0.240%50,058-0.662%
2025-05-07		24.96000025.01930024.921224.9700+0.040%163,697-0.901%
2025-05-06		24.85000024.96000024.845024.9600+0.241%39,805-0.861%
2025-05-05		24.90000024.94000024.840024.9000-0.320%72,033-0.622%
2025-05-02		25.09000025.09000024.921524.9800-0.478%36,255-0.941%
2025-05-01		25.07000025.16000025.000025.1000-0.238%217,158-1.414%
2025-04-30		25.11000025.16000025.040025.1600-0.159%19,823-1.649%
2025-04-29		25.10000025.21000025.070025.2000+0.438%250,730-1.806%
2025-04-28		25.02000025.11000025.020025.0900+0.440%21,311-1.375%
2025-04-25		24.99000025.00930024.820024.9800+0.221%155,650-0.941%
2025-04-24		24.88000024.94000024.730024.9250+0.585%535,065-0.722%
2025-04-23		24.83000024.88050024.740624.7800+0.283%720,080-0.141%
2025-04-22		24.79000024.80000024.710024.7100-0.020%155,435+0.142%
2025-04-21		24.77000024.79000024.710024.7150-0.262%22,458+0.121%
2025-04-17		24.83000024.84000024.780024.7800-0.040%69,523-0.141%
2025-04-16		24.80000024.84000024.640024.7900+0.040%67,666-0.182%
2025-04-15		24.74000024.86990024.740024.7800+0.487%727,751-0.141%
2025-04-14		24.64000024.78000024.620024.6600+0.448%61,800+0.345%
2025-04-11		24.51000024.82000024.400024.5500-0.041%30,398+0.794%
2025-04-10		24.64000024.73910024.478024.5600-0.687%57,800+0.753%
2025-04-09		24.62000024.73000024.500024.7300+0.040%47,802+0.061%
2025-04-08		24.80000024.86000024.700024.7200-0.323%84,587+0.101%
2025-04-07		25.23000025.23000024.800024.8000-1.704%61,111-0.222%
2025-04-04		25.34000025.40000025.230025.2300-0.079%129,732-1.922%
2025-04-03		25.22000025.29000025.220025.2500+0.398%31,057-2.000%
2025-04-02		25.20000025.20000025.090025.15000.000%39,227-1.610%
2025-04-01		25.13000025.18000025.100925.1500+0.399%56,917-1.610%
2025-03-31		25.08000025.11000025.050025.0500-0.279%60,968-1.218%
2025-03-28		25.02000025.14000025.020025.1200+0.520%55,138-1.493%
2025-03-27		24.99000024.99000024.880024.9900+0.080%33,408-0.980%
2025-03-26		25.08000025.08000024.960024.9700-0.200%42,340-0.901%
2025-03-25		25.02000025.08000025.010025.0200-0.152%34,433-1.099%
2025-03-24		25.07000025.11000025.020025.0580-0.167%21,438-1.249%
2025-03-21		25.15000025.18000025.100025.1000-0.199%20,582-1.414%
2025-03-20		25.16000025.18000025.054525.1500+0.199%42,706-1.610%
2025-03-19		25.08000025.16000025.010125.1000+0.160%78,320-1.414%
2025-03-18		25.00000025.13000025.000025.0600+0.040%31,123-1.257%
2025-03-17		25.02000025.14000025.020025.0500+0.080%20,160-1.218%
2025-03-14		25.01000025.07000024.980025.0300-0.160%36,071-1.139%
2025-03-13		24.96000025.08000024.923225.0700+0.280%57,157-1.296%
2025-03-12		24.96000025.02000024.960025.0000-0.160%116,201-1.020%
2025-03-11		25.09500025.14000025.030025.0400-0.395%46,052-1.178%
2025-03-10		25.10000025.16000025.090225.1392+0.476%16,947-1.568%
2025-03-07		25.09000025.14000025.010025.0200-0.239%86,154-1.099%
2025-03-06		25.05000025.09000024.995025.0800+0.120%27,945-1.336%
2025-03-05		25.13000025.13980025.050025.0500-0.485%16,765-1.218%
2025-03-04		25.21000025.31000025.169325.1720-0.190%41,472-1.696%
2025-03-03		25.06230025.22000025.062325.2200+0.398%32,023-1.883%
2025-02-28		25.07000025.12000025.010025.1200+0.120%42,831-1.493%
2025-02-27		25.11000025.15000025.080025.0900-0.258%72,192-1.375%
2025-02-26		25.11000025.21000025.085025.1550+0.239%100,955-1.630%
2025-02-25		25.11000025.16000025.036725.0950+0.140%157,469-1.395%
2025-02-24		24.78000025.14000024.780025.0600+1.048%131,539-1.257%
2025-02-21		24.79000024.85000024.750024.8000+0.202%76,953-0.222%
2025-02-20		24.74000024.79000024.670024.7500-0.121%107,010-0.020%
2025-02-19		24.69000024.83000024.690024.7800+0.121%35,211-0.141%


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