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

JFR
Nuveen Floating Rate Income Fund
stock NYSE Closed Ended Fund

At Close
Aug 1, 2025 3:59:30 PM EDT
8.50USD-0.235%(-0.02)479,637
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD-100.000%(-8.52)0
After-hours
0.00USD0.000%(0.00)0
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
2025-08-01		8.53008.53008.47008.5000-0.235%479,6370.000%
2025-07-31		8.49008.52008.49008.5200+0.353%533,103-0.235%
2025-07-30		8.49008.50008.47008.4900+0.236%233,949+0.118%
2025-07-29		8.50008.50008.46008.4700-0.236%351,096+0.354%
2025-07-28		8.51008.51008.45708.4900-0.235%643,575+0.118%
2025-07-25		8.47008.51008.45008.5100+0.710%620,307-0.118%
2025-07-24		8.48008.48008.45008.4500-0.354%297,907+0.592%
2025-07-23		8.47008.48008.45008.4800+0.236%415,502+0.236%
2025-07-22		8.49008.49008.44008.4600-0.353%412,941+0.473%
2025-07-21		8.50008.50008.45008.4900+0.236%536,492+0.118%
2025-07-18		8.49008.49008.45008.47000.000%345,465+0.354%
2025-07-17		8.47008.48008.45008.4700-0.236%365,942+0.354%
2025-07-16		8.48008.49008.45008.49000.000%538,077+0.118%
2025-07-15		8.50008.50998.40008.4900-0.933%1,196,022+0.118%
2025-07-14		8.58008.58008.56008.5700-0.117%443,154-0.817%
2025-07-11		8.57008.58008.54008.5800+0.234%604,692-0.932%
2025-07-10		8.58008.58288.54508.5600+0.117%559,994-0.701%
2025-07-09		8.59008.59008.53008.5500+0.234%624,758-0.585%
2025-07-08		8.53008.54008.51008.5300+0.353%695,064-0.352%
2025-07-07		8.49008.52008.46558.5000-0.118%680,0390.000%
2025-07-03		8.51008.51008.49008.5100+0.118%289,515-0.118%
2025-07-02		8.48008.50008.46008.5000+0.236%461,9430.000%
2025-07-01		8.48008.48008.45008.4800+0.118%617,718+0.236%
2025-06-30		8.41008.47008.41008.4700+0.713%842,498+0.354%
2025-06-27		8.38008.41008.35008.4100+0.358%597,443+1.070%
2025-06-26		8.39008.40008.36008.3800+0.119%459,670+1.432%
2025-06-25		8.35008.38008.35008.3700+0.360%565,603+1.553%
2025-06-24		8.29008.34008.28008.3400+0.725%608,966+1.918%
2025-06-23		8.26008.28008.26008.2800+0.364%470,988+2.657%
2025-06-20		8.27008.29008.24008.2500+0.121%453,140+3.030%
2025-06-18		8.26008.28008.23008.24000.000%350,721+3.155%
2025-06-17		8.27008.29008.23008.2400-0.121%417,484+3.155%
2025-06-16		8.30008.30008.23008.2500-0.242%482,956+3.030%
2025-06-13		8.31008.31008.24008.2700-1.430%579,186+2.781%
2025-06-12		8.36008.40008.35008.3900+0.479%676,526+1.311%
2025-06-11		8.36008.36008.32008.3500+0.120%530,320+1.796%
2025-06-10		8.33008.34008.30508.34000.000%786,861+1.918%
2025-06-09		8.30008.38008.30008.3400+0.482%532,370+1.918%
2025-06-06		8.30008.32998.30008.3000-0.120%358,616+2.410%
2025-06-05		8.33008.33008.28008.3100-0.120%425,094+2.286%
2025-06-04		8.33008.33938.29008.3200+0.120%676,811+2.163%
2025-06-03		8.33008.33008.29008.3100-0.240%489,477+2.286%
2025-06-02		8.29008.33008.27008.3300+0.726%669,907+2.041%
2025-05-30		8.22008.27008.20448.2700+0.608%501,415+2.781%
2025-05-29		8.20008.22008.19008.2200+0.244%404,171+3.406%
2025-05-28		8.22008.24008.18008.2000+0.122%372,298+3.659%
2025-05-27		8.20008.21008.16008.1900+0.368%390,095+3.785%
2025-05-23		8.15008.17008.13008.1600+0.123%447,931+4.167%
2025-05-22		8.16008.18008.12658.1500+0.246%384,369+4.294%
2025-05-21		8.14008.18508.13008.1300-0.123%598,554+4.551%
2025-05-20		8.13008.14008.12008.1400+0.123%459,061+4.423%
2025-05-19		8.14008.18008.11008.1300-0.611%545,122+4.551%
2025-05-16		8.19008.20008.18008.1800-0.365%564,193+3.912%
2025-05-15		8.24008.24008.18008.2100-1.084%619,062+3.532%
2025-05-14		8.26008.30008.24008.3000+0.606%506,175+2.410%
2025-05-13		8.24008.26008.24008.2500+0.243%385,918+3.030%
2025-05-12		8.26008.30008.21008.2300+0.488%565,114+3.281%
2025-05-09		8.24008.25008.18008.1900-0.244%683,942+3.785%
2025-05-08		8.26008.26588.19008.2100-0.243%355,604+3.532%
2025-05-07		8.23008.25008.20008.2300+0.244%340,230+3.281%
2025-05-06		8.24008.24008.17008.2100-0.364%331,070+3.532%
2025-05-05		8.23008.26008.21008.2400+0.243%295,023+3.155%
2025-05-02		8.22008.26008.19008.2200+0.244%544,051+3.406%
2025-05-01		8.19008.21008.15008.2000+0.244%677,972+3.659%
2025-04-30		8.09008.18008.06008.1800+0.988%577,772+3.912%
2025-04-29		8.05008.10008.02008.1000+0.621%443,689+4.938%
2025-04-28		8.05008.05508.03008.0500+0.124%286,302+5.590%
2025-04-25		8.09008.10008.02008.0400-0.124%375,678+5.721%
2025-04-24		8.06008.09008.01358.0500+0.499%287,111+5.590%
2025-04-23		7.96008.06007.95008.0100+1.264%401,707+6.117%
2025-04-22		7.91007.91007.86007.9100+0.636%387,115+7.459%
2025-04-21		7.90007.93007.80007.8600-0.632%537,288+8.142%
2025-04-17		7.99008.00007.88507.9100-0.252%375,264+7.459%
2025-04-16		8.05008.05007.90007.9300-1.368%693,707+7.188%
2025-04-15		7.98008.05007.95008.0400+0.249%507,809+5.721%
2025-04-14		7.93008.10007.93008.0200+1.008%695,959+5.985%
2025-04-11		7.83007.94007.71007.9400+2.584%727,748+7.053%
2025-04-10		7.97007.97007.71007.7400-2.886%1,111,126+9.819%
2025-04-09		7.59008.03007.51007.9700+4.868%2,188,204+6.650%
2025-04-08		7.80008.00007.57007.6000+1.198%1,169,893+11.842%
2025-04-07		7.60007.72007.12007.5100-4.574%2,421,988+13.182%
2025-04-04		8.31008.31007.72937.8700-6.421%3,039,686+8.005%
2025-04-03		8.38008.41008.33008.4100-0.708%775,980+1.070%
2025-04-02		8.48008.48008.43508.4700-0.236%494,547+0.354%
2025-04-01		8.47008.50008.47008.4900+0.236%752,929+0.118%
2025-03-31		8.45008.51008.40148.4700+0.237%1,932,895+0.354%
2025-03-28		8.43008.45008.43008.4500+0.237%476,893+0.592%
2025-03-27		8.44008.45008.43008.4300-0.118%631,567+0.830%
2025-03-26		8.45008.47008.44008.4400-0.118%425,495+0.711%
2025-03-25		8.44008.46008.42008.4500+0.237%688,418+0.592%
2025-03-24		8.43008.43008.40008.4300+0.119%507,009+0.830%
2025-03-21		8.43008.43008.39008.4200-0.119%519,214+0.950%
2025-03-20		8.43008.45008.38008.4300-0.118%592,569+0.830%
2025-03-19		8.42008.44008.36008.4400+0.357%1,243,466+0.711%
2025-03-18		8.43008.43008.37008.41000.000%565,898+1.070%
2025-03-17		8.41008.43008.36008.4100-0.119%794,483+1.070%
2025-03-14		8.39008.43008.37008.4200-0.237%789,225+0.950%
2025-03-13		8.51008.51008.43008.4400-0.706%668,972+0.711%
2025-03-12		8.52008.53008.42008.50000.000%1,485,5050.000%
2025-03-11		8.45008.50008.42008.5000+0.592%1,339,7590.000%
2025-03-10		8.48008.50008.42008.4500-0.822%1,102,187+0.592%
2025-03-07		8.50008.55008.47008.5200+0.118%1,400,110-0.235%
2025-03-06		8.52008.53508.48508.5100-0.234%1,386,067-0.118%
2025-03-05		8.51008.53008.47008.5300+0.353%1,132,875-0.352%
2025-03-04		8.50008.51508.41008.5000-0.118%1,727,3320.000%
2025-03-03		8.55008.56508.51008.5100-0.234%1,218,382-0.118%
2025-02-28		8.51008.53008.50008.5300+0.471%1,145,522-0.352%
2025-02-27		8.51008.54008.47008.4900-0.118%1,297,208+0.118%
2025-02-26		8.51008.54008.49008.5000-0.118%3,748,9160.000%
2025-02-25		8.56008.58008.51008.5100-0.117%1,123,957-0.118%
2025-02-24		8.52008.56008.47008.5200+0.353%933,246-0.235%
2025-02-21		8.62008.62008.47008.4900-1.622%1,614,790+0.118%
2025-02-20		8.60008.65008.59008.6300+0.583%1,086,326-1.506%
2025-02-19		8.51008.60008.48008.5800+1.060%2,319,992-0.932%
2025-02-18		8.49008.53008.46008.4900-0.118%1,920,027+0.118%
2025-02-14		8.51008.51008.46008.5000-1.048%1,311,4850.000%
2025-02-13		8.58008.61008.57008.5900+0.233%1,255,068-1.048%
2025-02-12		8.57008.58008.55008.5700-0.117%1,268,144-0.817%
2025-02-11		8.57008.58008.54008.5800+0.234%942,427-0.932%
2025-02-10		8.57008.58008.55008.5600+0.117%1,707,363-0.701%
2025-02-07		8.56008.57008.53008.55000.000%1,109,057-0.585%
2025-02-06		8.56008.58508.52008.55000.000%1,278,476-0.585%
2025-02-05		8.57008.60008.53008.5500+0.117%670,747-0.585%
2025-02-04		8.54008.54008.51008.5400+0.117%792,869-0.468%
2025-02-03		8.61008.62208.50008.5300-0.814%1,168,896-0.352%
2025-01-31		8.55008.66008.55008.6000+0.821%1,712,430-1.163%
2025-01-30		8.52008.55008.51008.5300+0.235%1,089,982-0.352%
2025-01-29		8.51008.51008.47008.5100+0.354%760,638-0.118%
2025-01-28		8.49008.50008.45008.4800-0.469%1,022,827+0.236%
2025-01-27		8.56008.57008.47008.5200-0.467%1,277,182-0.235%
2025-01-24		8.55008.57008.51508.5600+0.117%903,492-0.701%
2025-01-23		8.59008.59008.53008.5500-0.117%767,722-0.585%
2025-01-22		8.50008.57008.45008.5600+0.706%1,178,023-0.701%
2025-01-21		8.55008.55008.39008.5000-1.506%2,847,6060.000%
2025-01-17		8.69008.70998.60008.6300-0.231%1,735,116-1.506%
2025-01-16		8.68008.72008.64008.6500-0.231%1,140,777-1.734%
2025-01-15		8.73008.74508.65508.6700-1.140%2,959,849-1.961%
2025-01-14		8.84008.85008.75008.7700-0.341%1,113,287-3.079%
2025-01-13		8.87008.87008.77508.8000-0.452%1,510,654-3.409%
2025-01-10		8.88008.89808.80008.8400-2.104%1,965,622-3.846%
2025-01-08		9.01009.05008.98009.0300+0.222%633,568-5.869%
2025-01-07		9.04009.05008.98009.0100-0.111%467,782-5.660%
2025-01-06		9.05009.08008.96009.0200-0.331%639,190-5.765%
2025-01-03		9.00009.05008.96009.0500+0.780%437,337-6.077%
2025-01-02		8.98008.98998.90008.9800+0.673%607,970-5.345%
2024-12-31		9.06009.08008.90008.9200-1.327%1,189,521-4.709%
2024-12-30		8.94009.04008.90019.0400+1.345%1,024,892-5.973%
2024-12-27		8.99008.99008.89008.9200-0.779%436,603-4.709%
2024-12-26		9.00009.00008.96008.9900-0.111%365,931-5.451%
2024-12-24		8.95009.02008.94009.0000+0.559%278,893-5.556%
2024-12-23		8.86008.95008.85008.9500+1.359%725,955-5.028%
2024-12-20		8.77008.84008.76508.8300+0.914%557,148-3.737%
2024-12-19		8.83008.87008.72008.7500-0.794%838,676-2.857%
2024-12-18		8.95008.97008.75008.8200-1.121%997,257-3.628%
2024-12-17		9.03009.05008.90008.9200-1.327%718,493-4.709%
2024-12-16		9.07009.12009.01509.0400-0.331%527,963-5.973%
2024-12-13		9.07009.12009.05009.0700-0.220%476,283-6.284%
2024-12-12		9.16009.23009.08009.0900-1.303%537,739-6.491%
2024-12-11		9.24009.24009.18009.2100-0.108%722,875-7.709%
2024-12-10		9.23009.24009.16009.2200+0.109%641,894-7.809%
2024-12-09		9.16009.23999.16009.2100+0.766%634,926-7.709%
2024-12-06		9.13009.16009.10009.1400+0.219%340,617-7.002%
2024-12-05		9.13009.13009.06009.1200-0.219%430,734-6.798%
2024-12-04		9.15009.16509.07009.1400-0.218%537,784-7.002%
2024-12-03		9.15009.17009.09009.1600+0.219%647,361-7.205%
2024-12-02		9.14009.15009.10009.1400+0.219%604,742-7.002%
2024-11-29		9.05009.13009.03009.1200+0.997%438,822-6.798%
2024-11-27		9.03009.04009.02009.0300+0.222%222,018-5.869%
2024-11-26		9.03009.03008.98009.0100-0.111%276,058-5.660%
2024-11-25		9.01009.03009.00009.0200+0.334%501,268-5.765%
2024-11-22		8.97008.99008.95808.9900+0.447%266,586-5.451%
2024-11-21		8.97008.97008.93008.9500-0.112%289,677-5.028%
2024-11-20		8.96008.96008.92008.9600+0.112%259,992-5.134%
2024-11-19		8.92008.96008.88008.9500+0.336%429,692-5.028%
2024-11-18		8.93008.97008.89008.92000.000%487,199-4.709%
2024-11-15		8.82008.92008.82008.9200+0.450%484,341-4.709%
2024-11-14		8.95008.97738.86508.8800-1.114%502,599-4.279%
2024-11-13		9.00009.01008.96008.98000.000%430,083-5.345%
2024-11-12		9.00009.01008.95008.9800-0.222%436,590-5.345%
2024-11-11		8.98009.00008.96009.0000+0.446%442,669-5.556%
2024-11-08		8.97008.98008.94008.9600-0.111%339,288-5.134%
2024-11-07		8.92008.97008.89008.9700+0.900%528,330-5.240%
2024-11-06		8.94008.94008.83998.8900+0.339%475,273-4.387%
2024-11-05		8.83008.86008.78508.8600+0.568%299,252-4.063%
2024-11-04		8.82008.86008.75008.8100-0.339%475,942-3.519%
2024-11-01		8.85008.89008.81008.84000.000%407,447-3.846%
2024-10-31		8.72008.84008.71528.8400+1.144%428,404-3.846%
2024-10-30		8.77008.81008.70508.7400-0.228%485,385-2.746%
2024-10-29		8.84008.84008.72008.7600-0.905%615,657-2.968%
2024-10-28		8.93008.96008.82008.8400-0.674%407,260-3.846%
2024-10-25		8.86008.91508.86008.9000+0.451%305,396-4.494%
2024-10-24		8.83008.86008.79008.8600+0.682%332,932-4.063%
2024-10-23		8.84008.86008.78008.8000-0.452%249,211-3.409%
2024-10-22		8.86008.88008.78008.84000.000%438,328-3.846%
2024-10-21		8.79008.84008.77008.8400+0.569%402,778-3.846%
2024-10-18		8.90008.92508.79008.7900-0.902%594,612-3.299%
2024-10-17		8.94008.94508.84008.8700-0.672%469,697-4.171%
2024-10-16		8.95008.95008.88008.93000.000%391,689-4.815%
2024-10-15		8.92008.95008.90008.9300-0.557%476,354-4.815%
2024-10-14		9.02009.02008.97008.9800-0.222%392,946-5.345%
2024-10-11		9.01009.02008.96009.0000+0.223%334,899-5.556%
2024-10-10		8.99009.02008.96008.9800+0.223%397,891-5.345%
2024-10-09		8.97008.98008.90008.9600+0.224%388,029-5.134%
2024-10-08		8.94008.95008.90008.9400+0.449%347,814-4.922%
2024-10-07		8.92009.01008.87008.9000-0.224%618,795-4.494%
2024-10-04		8.89008.92008.85048.9200+0.905%418,331-4.709%
2024-10-03		8.81008.87008.75008.84000.000%545,563-3.846%
2024-10-02		8.79008.87008.74008.8400+0.455%638,181-3.846%
2024-10-01		8.82008.83008.74008.8000-0.227%840,146-3.409%
2024-09-30		8.67008.82008.67008.8200+1.379%1,617,038-3.628%
2024-09-27		8.67008.71008.63008.7000+0.462%602,010-2.299%
2024-09-26		8.76008.79008.66008.6600-1.029%842,964-1.848%
2024-09-25		8.73008.79008.73008.75000.000%585,299-2.857%
2024-09-24		8.77008.78008.70008.7500-0.455%641,024-2.857%
2024-09-23		8.79008.81008.74008.7900-0.227%462,480-3.299%
2024-09-20		8.81008.81508.77008.8100+0.342%263,657-3.519%
2024-09-19		8.82008.86008.77008.7800+0.114%484,472-3.189%
2024-09-18		8.86008.87008.75008.7700-0.567%472,769-3.079%
2024-09-17		8.86008.88008.82008.8200+0.114%379,480-3.628%
2024-09-16		8.83008.86008.77008.8100-0.227%513,474-3.519%
2024-09-13		8.91008.94008.82008.8300-1.451%503,102-3.737%
2024-09-12		9.01009.02948.96008.9600-0.444%566,268-5.134%
2024-09-11		9.00009.00008.89009.00000.000%486,224-5.556%
2024-09-10		8.97009.00008.94009.0000+0.334%509,727-5.556%
2024-09-09		8.92008.97008.91508.9700+0.787%443,055-5.240%
2024-09-06		8.94008.95008.86008.9000-0.224%410,448-4.494%
2024-09-05		8.89008.92008.87008.9200+0.337%394,861-4.709%
2024-09-04		8.89008.93008.84208.89000.000%440,532-4.387%
2024-09-03		8.87008.90008.83008.8900+0.452%649,924-4.387%
2024-08-30		8.81008.89008.80508.8500+0.797%559,753-3.955%
2024-08-29		8.75008.78008.72008.7800+0.688%438,976-3.189%
2024-08-28		8.78008.78008.68988.7200-0.229%360,250-2.523%
2024-08-27		8.78008.79008.72508.7400-0.228%331,755-2.746%
2024-08-26		8.85008.86138.74008.7600-0.568%525,243-2.968%
2024-08-23		8.84008.87508.76008.8100+0.114%461,420-3.519%
2024-08-22		8.81008.86008.78008.8000+0.228%414,553-3.409%
2024-08-21		8.76008.81008.74508.7800+0.573%399,905-3.189%
2024-08-20		8.81008.82008.71008.7300-0.456%416,900-2.635%
2024-08-19		8.78008.79008.74508.7700-0.114%452,971-3.079%
2024-08-16		8.80008.86008.77508.7800-0.341%521,392-3.189%
2024-08-15		8.81008.84008.78008.8100-0.564%302,977-3.519%
2024-08-14		8.86008.88008.83008.8600+0.454%461,201-4.063%
2024-08-13		8.81008.88008.80008.8200+0.341%830,236-3.628%
2024-08-12		8.73008.80008.70008.7900+1.151%1,034,044-3.299%
2024-08-09		8.69008.76008.67008.69000.000%666,403-2.186%
2024-08-08		8.56008.69008.55008.6900+1.995%601,148-2.186%
2024-08-07		8.54008.63008.52008.5200+0.472%463,866-0.235%
2024-08-06		8.38008.51008.37008.4800+1.435%603,225+0.236%
2024-08-05		8.50008.50078.28008.3600-3.464%1,718,143+1.675%
2024-08-02		8.76008.77008.60008.6600-1.479%706,199-1.848%
2024-08-01		8.85008.87008.74008.7900-0.340%598,907-3.299%
2024-07-31		8.88008.89008.79008.8200-0.113%700,250-3.628%
2024-07-30		8.82008.85008.80008.8300+0.341%412,664-3.737%
2024-07-29		8.85008.85008.79008.8000-0.452%492,635-3.409%
2024-07-26		8.88008.88008.79008.84000.000%476,555-3.846%
2024-07-25		8.82008.84008.79568.8400+0.683%329,559-3.846%
2024-07-24		8.78008.79008.75008.78000.000%251,467-3.189%
2024-07-23		8.83008.83008.75008.7800-0.454%472,776-3.189%
2024-07-22		8.76008.83008.74008.8200+0.915%391,922-3.628%
2024-07-19		8.79008.79508.70508.7400-0.342%409,702-2.746%
2024-07-18		8.81008.82008.75008.7700-0.114%403,568-3.079%
2024-07-17		8.82008.82008.76058.7800-0.114%419,381-3.189%
2024-07-16		8.82008.84008.75008.7900-0.227%432,290-3.299%
2024-07-15		8.81008.82008.78008.8100-0.339%444,755-3.519%
2024-07-12		8.81008.87008.79008.8400+0.227%515,858-3.846%
2024-07-11		8.82008.86008.79248.8200-0.339%826,948-3.628%
2024-07-10		8.89008.89008.80008.8500+0.340%738,968-3.955%
2024-07-09		8.84008.85008.78508.82000.000%640,654-3.628%
2024-07-08		8.77008.83008.74508.8200+0.915%636,080-3.628%
2024-07-05		8.81008.82008.73008.7400-1.243%628,401-2.746%
2024-07-03		8.80008.85008.76008.8500+0.797%276,409-3.955%
2024-07-02		8.76008.81008.75008.7800+0.343%475,243-3.189%
2024-07-01		8.69008.76008.67008.7500+1.156%621,591-2.857%
2024-06-28		8.68008.70008.63008.6500+0.232%985,473-1.734%
2024-06-27		8.72008.73008.62008.6300-0.576%683,228-1.506%
2024-06-26		8.74008.74008.66008.6800-0.459%437,296-2.074%
2024-06-25		8.82008.82008.70008.7200-0.683%439,493-2.523%
2024-06-24		8.79008.82008.78008.7800-0.227%348,461-3.189%
2024-06-21		8.78008.80008.75008.8000+0.342%305,510-3.409%
2024-06-20		8.75008.78008.72008.7700+0.458%571,906-3.079%
2024-06-18		8.69008.76008.68008.7300+0.115%397,188-2.635%
2024-06-17		8.68008.74008.65008.7200+0.345%307,138-2.523%
2024-06-14		8.74008.74058.65008.6900-1.586%523,478-2.186%
2024-06-13		8.83008.84008.79508.83000.000%409,712-3.737%
2024-06-12		8.87008.87008.81008.83000.000%420,939-3.737%
2024-06-11		8.80008.84508.76508.8300+0.341%281,777-3.737%
2024-06-10		8.77008.81008.77008.8000+0.228%341,006-3.409%
2024-06-07		8.76008.86508.74008.7800+0.114%469,164-3.189%
2024-06-06		8.70008.77008.69008.7700+0.805%491,245-3.079%
2024-06-05		8.70008.70998.68008.7000-0.229%349,440-2.299%
2024-06-04		8.72008.75008.67008.7200-0.229%581,764-2.523%
2024-06-03		8.75008.75008.66008.7400+0.344%604,622-2.746%
2024-05-31		8.72008.77008.65008.7100+0.346%580,399-2.411%
2024-05-30		8.70008.75008.66508.6800-0.344%742,147-2.074%
2024-05-29		8.70008.76008.66008.7100+0.230%782,347-2.411%
2024-05-28		8.73008.73008.67008.6900-0.458%547,311-2.186%
2024-05-24		8.71008.73008.66008.7300+0.576%409,928-2.635%
2024-05-23		8.67008.70008.66008.6800+0.115%606,122-2.074%
2024-05-22		8.80008.80008.62008.6700-1.477%1,238,028-1.961%
2024-05-21		8.75008.80008.72508.8000+0.917%490,681-3.409%
2024-05-20		8.77008.78008.71008.7200-0.457%371,972-2.523%
2024-05-17		8.76008.80008.76008.7600-0.228%325,380-2.968%
2024-05-16		8.80008.80008.72008.7800-0.114%552,941-3.189%
2024-05-15		8.75008.80008.73018.7900+0.572%449,335-3.299%
2024-05-14		8.65008.74008.64008.7400+0.344%539,208-2.746%
2024-05-13		8.76008.76978.71008.7100-0.343%533,225-2.411%
2024-05-10		8.79008.79008.73008.7400-0.228%278,676-2.746%
2024-05-09		8.76008.77508.73008.76000.000%382,782-2.968%
2024-05-08		8.79008.80008.73008.76000.000%496,996-2.968%
2024-05-07		8.77008.83008.71008.7600+0.806%914,662-2.968%
2024-05-06		8.72008.73008.64508.6900-0.344%1,182,058-2.186%
2024-05-03		8.74008.74508.66008.7200+0.115%498,856-2.523%
2024-05-02		8.70008.74008.66008.71000.000%353,965-2.411%
2024-05-01		8.58008.75008.58008.7100+1.279%500,487-2.411%
2024-04-30		8.60008.61008.57008.6000-0.116%386,590-1.163%
2024-04-29		8.60008.64008.57508.6100+0.233%535,064-1.278%
2024-04-26		8.61008.63008.58008.5900+0.233%315,062-1.048%
2024-04-25		8.63008.63508.54008.5700-0.810%314,367-0.817%
2024-04-24		8.66008.67008.61008.6400-0.116%271,014-1.620%
2024-04-23		8.63008.66008.62008.6500+0.232%243,371-1.734%
2024-04-22		8.62008.64008.59008.6300+0.583%498,874-1.506%
2024-04-19		8.55008.60008.53008.5800+0.586%356,364-0.932%
2024-04-18		8.52008.53008.50008.5300+0.353%318,975-0.352%
2024-04-17		8.49008.52008.48008.5000+0.473%415,7980.000%
2024-04-16		8.46008.46008.35008.4600+0.118%857,821+0.473%
2024-04-15		8.66008.69008.44008.4500-2.199%1,107,879+0.592%
2024-04-12		8.69008.74008.63008.6400-1.595%583,844-1.620%
2024-04-11		8.76008.80008.74008.7800+0.458%688,220-3.189%
2024-04-10		8.77008.79008.74008.7400-0.682%660,963-2.746%
2024-04-09		8.78008.81008.76008.8000+0.457%652,877-3.409%
2024-04-08		8.71008.76008.70508.7600+0.922%803,900-2.968%
2024-04-05		8.69008.71008.66008.6800+0.115%485,967-2.074%
2024-04-04		8.69008.72008.66008.6700-0.115%388,834-1.961%
2024-04-03		8.68008.71008.67008.6800-0.459%473,084-2.074%
2024-04-02		8.74008.77008.71008.7200-0.343%528,892-2.523%
2024-04-01		8.75008.77008.74008.7500+0.229%506,029-2.857%
2024-03-28		8.74008.78008.72008.7300+0.115%666,936-2.635%
2024-03-27		8.69008.74008.68508.7200+0.461%350,182-2.523%
2024-03-26		8.66008.70008.64008.6800+0.579%325,627-2.074%
2024-03-25		8.67008.68008.61008.6300+0.116%522,729-1.506%
2024-03-22		8.70008.71008.60008.6200-0.691%393,846-1.392%
2024-03-21		8.67008.68008.64008.6800+0.463%308,326-2.074%
2024-03-20		8.68008.68008.62008.6400-0.116%522,200-1.620%
2024-03-19		8.66008.67998.62508.6500+0.116%358,558-1.734%
2024-03-18		8.67008.69008.63008.6400-0.116%262,001-1.620%
2024-03-15		8.66008.68008.64008.6500-0.115%333,005-1.734%
2024-03-14		8.69008.72008.65008.6600-1.029%532,230-1.848%
2024-03-13		8.79008.82008.73008.75000.000%852,230-2.857%
2024-03-12		8.70008.75008.68508.7500+0.806%591,276-2.857%
2024-03-11		8.60008.69008.60008.6800+0.930%582,571-2.074%
2024-03-08		8.60008.66008.58008.6000-0.348%535,137-1.163%
2024-03-07		8.68008.69998.61008.6300-0.346%480,355-1.506%
2024-03-06		8.64008.67008.63008.6600+0.348%562,331-1.848%
2024-03-05		8.65008.69008.62008.6300-0.231%707,951-1.506%
2024-03-04		8.67008.71008.64008.6500-0.460%672,043-1.734%
2024-03-01		8.68008.69998.65008.6900+0.462%927,966-2.186%
2024-02-29		8.61008.67868.61008.6500+0.581%707,681-1.734%
2024-02-28		8.61008.63008.58008.6000+0.233%738,979-1.163%
2024-02-27		8.59008.63008.58008.5800+0.351%967,185-0.932%
2024-02-26		8.48008.58508.47008.5500+0.707%833,890-0.585%
2024-02-23		8.56008.56008.48008.4900-0.469%306,662+0.118%
2024-02-22		8.52008.58008.49128.5300+0.590%608,044-0.352%
2024-02-21		8.48008.51008.44008.4800+0.355%573,069+0.236%
2024-02-20		8.49008.52008.42008.4500-0.471%570,686+0.592%
2024-02-16		8.55008.55008.48008.4900-0.469%449,943+0.118%
2024-02-15		8.60008.62028.50008.5300-0.814%756,158-0.352%
2024-02-14		8.60008.64008.58008.6000-0.578%609,517-1.163%
2024-02-13		8.56008.65008.55008.6500+0.348%1,079,936-1.734%
2024-02-12		8.56008.62008.55008.6200+0.937%618,561-1.392%
2024-02-09		8.54008.57008.49008.54000.000%565,107-0.468%


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 - 2025 ChartExchange LLC