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

PHYS
Sprott Physical Gold Trust
stock NYSE ETF

At Close
Oct 3, 2025 3:59:30 PM EDT
29.87USD+0.844%(+0.25)2,483,187
0.00Bid   0.00Ask   0.00Spread
Pre-market
Oct 3, 2025 9:27:30 AM EDT
29.84USD+0.743%(+0.22)33,619
After-hours
Oct 3, 2025 4:57:30 PM EDT
29.87USD0.000%(0.00)2,600
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2025-10-03		29.830029.90000029.7000029.8600+0.810%2,483,1870.000%
2025-10-02		29.890029.91500029.3250029.6200-0.202%3,582,887+0.810%
2025-10-01		29.670029.77890029.6100029.6800+0.203%4,565,843+0.606%
2025-09-30		29.200029.62000029.1700029.6200+1.023%3,107,980+0.810%
2025-09-29		29.280029.33500029.2139029.3200+1.770%5,184,381+1.842%
2025-09-26		28.910029.11000028.8100028.8100-0.069%6,519,200+3.645%
2025-09-25		28.770028.91990028.6150028.8300+0.593%3,036,883+3.573%
2025-09-24		29.000029.00000028.5900028.6600-1.002%3,706,599+4.187%
2025-09-23		29.020029.08500028.8701028.9500+0.801%4,617,686+3.143%
2025-09-22		28.660028.74000028.5950028.7200+1.305%5,073,949+3.969%
2025-09-19		28.070028.37000028.0700028.3500+1.214%2,920,100+5.326%
2025-09-18		28.090028.11000027.8516028.0100-0.568%3,503,844+6.605%
2025-09-17		28.270028.51000028.0361028.1700-0.740%4,740,202+5.999%
2025-09-16		28.420028.47000028.2800028.3800+0.247%3,736,998+5.215%
2025-09-15		28.120028.36000028.0950028.3100+0.963%3,240,972+5.475%
2025-09-12		28.060028.10950028.0100028.0400+0.214%2,074,320+6.491%
2025-09-11		27.850028.01000027.8500027.9800-0.178%2,644,180+6.719%
2025-09-10		28.050028.13000027.9702028.0300+0.358%2,910,549+6.529%
2025-09-09		28.169328.27500027.9100027.9300-0.143%2,872,819+6.910%
2025-09-08		27.840028.05000027.8250027.9700+1.341%3,621,262+6.757%
2025-09-05		27.510027.65500027.4700027.6000+1.210%3,866,122+8.188%
2025-09-04		27.290027.33000027.1400027.2700-0.365%3,630,804+9.498%
2025-09-03		27.360027.48000027.2542027.3700+0.773%4,085,193+9.098%
2025-09-02		26.780027.16000026.7500027.1600+2.413%8,513,725+9.941%
2025-08-29		26.250026.54000026.2500026.5200+0.990%4,266,782+12.594%
2025-08-28		26.160026.28000026.1250026.2600+0.767%3,129,985+13.709%
2025-08-27		25.970026.08830025.9100026.0600+0.154%1,713,984+14.582%
2025-08-26		25.900026.03420025.8700026.0200+0.736%2,030,865+14.758%
2025-08-25		25.840025.91000025.8200025.8300-0.193%1,409,808+15.602%
2025-08-22		25.550025.93580025.5500025.8800+1.015%2,708,899+15.379%
2025-08-21		25.680025.70000025.6000025.6200-0.311%1,573,031+16.550%
2025-08-20		25.610025.72000025.6000025.7000+1.062%1,451,705+16.187%
2025-08-19		25.590025.64500025.4200025.4300-0.703%1,808,275+17.420%
2025-08-18		25.680025.69000025.5800025.6100-0.117%1,503,926+16.595%
2025-08-15		25.640025.68500025.5735025.6400+0.078%1,875,664+16.459%
2025-08-14		25.690025.71750025.5600025.6200-0.621%1,487,941+16.550%
2025-08-13		25.740025.88000025.7200025.7800+0.389%1,767,772+15.826%
2025-08-12		25.705025.75000025.5500025.6800-0.156%1,895,243+16.277%
2025-08-11		25.690025.80990025.6400025.7200-1.305%2,561,114+16.096%
2025-08-08		26.050026.12000025.9400026.0600-0.077%2,934,282+14.582%
2025-08-07		25.990026.10000025.9000026.0800+0.851%3,148,045+14.494%
2025-08-06		25.850025.94000025.8200025.8600-0.193%1,806,330+15.468%
2025-08-05		25.860026.02000025.8400025.9100+0.116%2,328,656+15.245%
2025-08-04		25.810025.91000025.8000025.8800+0.857%2,734,919+15.379%
2025-08-01		25.630025.71000025.5251025.6600+1.947%3,691,883+16.368%
2025-07-31		25.310025.31000025.1450025.1700+0.600%1,693,918+18.633%
2025-07-30		25.340025.35000025.0000025.0200-1.805%2,741,836+19.345%
2025-07-29		25.430025.54000025.3750025.4800+0.236%1,269,445+17.190%
2025-07-28		25.520025.53000025.3100025.4200-0.703%2,026,136+17.467%
2025-07-25		25.640025.68000025.5199025.6000-0.967%1,615,177+16.641%
2025-07-24		25.740025.91000025.7300025.8500-0.539%2,001,638+15.513%
2025-07-23		26.140026.23500025.9300025.9900-1.216%2,596,774+14.890%
2025-07-22		26.160026.33000026.0800026.3100+1.115%2,242,418+13.493%
2025-07-21		25.930026.04500025.9100026.0200+1.482%1,582,924+14.758%
2025-07-18		25.720025.75000025.6300025.6400+0.235%1,065,604+16.459%
2025-07-17		25.380025.60000025.3400025.5800-0.117%1,460,364+16.732%
2025-07-16		25.520025.81000025.3800025.6100+0.510%2,561,091+16.595%
2025-07-15		25.600025.67500025.3600025.4800-0.508%2,656,311+17.190%
2025-07-14		25.700025.74000025.5800025.6100-0.350%1,875,433+16.595%
2025-07-11		25.650025.78500025.6300025.7000+1.062%1,923,257+16.187%
2025-07-10		25.440025.45510025.3200025.4300+0.316%1,245,686+17.420%
2025-07-09		25.210025.38880025.1900025.3500+0.277%1,290,621+17.791%
2025-07-08		25.480025.49010025.1650025.2800-1.095%2,817,113+18.117%
2025-07-07		25.370025.60500025.3300025.5600+0.039%1,618,723+16.823%
2025-07-03		25.520025.56900025.4519025.5500-0.584%1,316,139+16.869%
2025-07-02		25.580025.72000025.4900025.7000+0.705%2,124,581+16.187%
2025-07-01		25.650025.68000025.5200025.5200+0.671%1,652,009+17.006%
2025-06-30		25.070025.36000025.0419025.3500+1.359%3,058,310+17.791%
2025-06-27		24.890025.07000024.8601025.0100-1.806%3,326,636+19.392%
2025-06-26		25.380025.52000025.3150025.4700-0.078%1,833,344+17.236%
2025-06-25		25.430025.59000025.4009025.4900-0.039%2,605,359+17.144%
2025-06-24		25.410025.50500025.2600025.5000-1.582%2,306,193+17.098%
2025-06-23		25.870026.05670025.8600025.9100+0.271%2,956,363+15.245%
2025-06-20		25.770025.88710025.7650025.8400-0.039%1,722,421+15.557%
2025-06-18		26.070026.07000025.8197025.8500-0.462%2,394,569+15.513%
2025-06-17		25.990026.03826325.8100025.9700+0.232%2,818,848+14.979%
2025-06-16		26.200026.20000025.9100025.9100-1.445%2,942,238+15.245%
2025-06-13		26.390026.42000026.1800026.2900+1.545%4,858,691+13.579%
2025-06-12		25.810025.96000025.8050025.8900+1.410%3,118,350+15.334%
2025-06-11		25.430025.55000025.3200025.5300+0.631%2,765,345+16.960%
2025-06-10		25.500025.53000025.3100025.3700-0.039%1,581,370+17.698%
2025-06-09		25.280025.44750025.2529025.3800+0.396%2,227,621+17.652%
2025-06-06		25.550025.59000025.2700025.2800-1.327%2,592,804+18.117%
2025-06-05		25.790025.84980025.4600025.6200-0.389%2,395,265+16.550%
2025-06-04		25.630025.82500025.5600025.7200+0.508%2,591,890+16.096%
2025-06-03		25.590025.59990025.3999025.5900-0.660%2,008,885+16.686%
2025-06-02		25.640025.76500025.6200025.7600+2.425%4,672,202+15.916%
2025-05-30		25.180025.21000025.0027025.1500-0.711%3,221,122+18.728%
2025-05-29		25.350025.43500025.2300025.3300+0.556%1,587,389+17.884%
2025-05-28		25.240025.25500025.0950025.1900-0.198%1,761,878+18.539%
2025-05-27		25.140025.27000025.0681025.2400-1.598%2,370,257+18.304%
2025-05-23		25.610025.73000025.5200025.6500+2.069%3,864,293+16.413%
2025-05-22		25.310025.32000025.0350025.1300-0.868%2,707,226+18.822%
2025-05-21		25.190025.42000025.1300025.3500+0.916%3,948,909+17.791%
2025-05-20		24.650025.14000024.6400025.1200+2.072%3,819,815+18.869%
2025-05-19		24.650024.65500024.4800024.6100+1.234%3,117,364+21.333%
2025-05-16		24.190024.33000024.1200024.3100-1.219%3,675,962+22.830%
2025-05-15		24.250024.62000024.2310024.6100+1.778%3,806,967+21.333%
2025-05-14		24.270024.36000024.0650024.1800-2.461%6,826,597+23.490%
2025-05-13		24.750024.84000024.6200024.7900+0.324%3,103,639+20.452%
2025-05-12		24.690024.79650024.5800024.7100-2.755%4,838,137+20.842%
2025-05-09		25.450025.55500025.3409025.4100+0.713%2,255,146+17.513%
2025-05-08		25.620025.68540025.0950025.2300-2.057%5,569,854+18.351%
2025-05-07		25.870025.96000025.6934025.7600-1.454%4,467,415+15.916%
2025-05-06		25.890026.16990025.7696026.1400+2.954%4,722,081+14.231%
2025-05-05		25.330025.44010025.2050025.3900+3.086%4,570,791+17.605%
2025-05-02		24.740024.85550024.5600024.6300+0.367%4,847,525+21.234%
2025-05-01		24.580024.62990024.3700024.5400-2.387%5,619,560+21.679%
2025-04-30		25.160025.30000025.0900025.1400-0.672%3,703,619+18.775%
2025-04-29		25.280025.40000025.1750025.3100-0.978%4,381,326+17.977%
2025-04-28		25.070025.58000024.9835025.5600+1.630%5,387,415+16.823%
2025-04-25		24.920025.19000024.8500025.1500-1.179%4,310,916+18.728%
2025-04-24		25.340025.50000025.1450025.4500+1.597%5,323,423+17.328%
2025-04-23		25.100025.14000024.8150025.0500-2.718%12,569,998+19.202%
2025-04-22		26.350026.36000025.6900025.7500-1.718%12,143,098+15.961%
2025-04-21		26.220026.31000026.0600026.2000+2.705%8,829,047+13.969%
2025-04-17		25.480025.54500025.2350025.5100-0.352%5,980,727+17.052%
2025-04-16		25.380025.63000025.3000025.6000+2.977%15,892,644+16.641%
2025-04-15		24.770024.87000024.7000024.8600+0.689%3,323,316+20.113%
2025-04-14		24.630024.74000024.5307024.6900-0.524%6,117,595+20.940%
2025-04-11		24.790024.89000024.6950024.8200+2.056%7,388,869+20.306%
2025-04-10		23.910024.37990023.8500024.3200+2.746%10,888,127+22.780%
2025-04-09		23.630023.71770023.2801023.6700+2.779%28,512,879+26.151%
2025-04-08		23.170023.23570022.9241023.0300+0.920%5,593,481+29.657%
2025-04-07		23.300023.39000022.7200022.8200-2.479%10,029,236+30.850%
2025-04-04		23.840023.86000023.2607023.4000-2.703%10,188,230+27.607%
2025-04-03		23.710024.28000023.6700024.0500-0.579%7,379,859+24.158%
2025-04-02		24.220024.28000024.1450024.1900+0.207%4,747,643+23.439%
2025-04-01		24.130024.20000023.9800024.1400+0.333%6,603,559+23.695%
2025-03-31		24.170024.17000024.0100024.0600+1.008%8,296,790+24.106%
2025-03-28		23.820023.88710023.7300023.8200+0.889%4,081,653+25.357%
2025-03-27		23.520023.64500023.4450023.6100+1.287%4,859,842+26.472%
2025-03-26		23.390023.40880023.2900023.3100-0.299%2,489,839+28.100%
2025-03-25		23.390023.49500023.3401023.3800+0.559%2,815,248+27.716%
2025-03-24		23.430023.43540023.2200023.2500-0.471%3,651,931+28.430%
2025-03-21		23.470023.47000023.2101023.3600-0.849%3,608,399+27.825%
2025-03-20		23.460023.59000023.4403023.5600-0.127%3,008,503+26.740%
2025-03-19		23.480023.60500023.4100023.5900+0.426%3,302,087+26.579%
2025-03-18		23.510023.52000023.4200023.4900+1.032%4,375,568+27.118%
2025-03-17		23.080023.25000023.0800023.2500+0.737%3,289,148+28.430%
2025-03-14		23.110023.11000023.0100023.0800+0.348%3,153,767+29.376%
2025-03-13		22.910023.06990022.8900023.0000+0.966%11,772,465+29.826%
2025-03-12		22.560022.84000022.5600022.7800+0.618%2,947,706+31.080%
2025-03-11		22.650022.71500022.5900022.6400+0.712%6,747,505+31.890%
2025-03-10		22.630022.70000022.4500022.4800-0.969%3,842,913+32.829%
2025-03-07		22.760022.81000022.5900022.7000+0.177%4,029,761+31.542%
2025-03-06		22.620022.75000022.6200022.6600-0.352%4,512,724+31.774%
2025-03-05		22.570022.76000022.5400022.7400+0.531%4,983,485+31.310%
2025-03-04		22.570022.68000022.4700022.6200+1.027%4,592,623+32.007%
2025-03-03		22.230022.42000022.2300022.3900+1.312%6,265,586+33.363%
2025-02-28		22.100022.13000021.9600022.1000-0.941%5,172,107+35.113%
2025-02-27		22.420022.45000022.2700022.3100-1.545%5,193,857+33.841%
2025-02-26		22.510022.66000022.4550022.6600+0.221%3,602,121+31.774%
2025-02-25		22.840022.86000022.4300022.6100-1.180%5,439,916+32.065%
2025-02-24		22.820022.91000022.7101022.8800+0.660%4,358,870+30.507%
2025-02-21		22.720022.81000022.6300022.7300-0.088%3,363,509+31.368%
2025-02-20		22.650022.79990022.6450022.7500+0.264%4,293,806+31.253%
2025-02-19		22.630022.69000022.5300022.6900+0.309%3,060,698+31.600%
2025-02-18		22.640022.65510022.5900022.6200+1.299%6,558,692+32.007%
2025-02-14		22.700022.70000022.2700022.3300-1.543%6,428,200+33.721%
2025-02-13		22.520022.71000022.5101022.6800+1.024%3,281,463+31.658%
2025-02-12		22.380022.50310022.3200022.4500+0.134%3,672,807+33.007%
2025-02-11		22.410022.49000022.3500022.4200-0.134%3,605,522+33.185%
2025-02-10		22.480022.48000022.3500022.4500+1.309%5,605,390+33.007%
2025-02-07		22.280022.36500022.1100022.1600+0.090%4,617,575+34.747%
2025-02-06		22.170022.17000021.9800022.1400-0.270%3,199,191+34.869%
2025-02-05		22.220022.32000022.1700022.2000+0.772%4,293,016+34.505%
2025-02-04		21.960022.06000021.9600022.0300+1.055%3,387,866+35.542%
2025-02-03		21.760021.87000021.7200021.8000+0.693%5,638,434+36.972%
2025-01-31		21.680021.76000021.5930021.6500+0.417%3,771,271+37.921%
2025-01-30		21.470021.61000021.4400021.5600+1.268%4,045,367+38.497%
2025-01-29		21.320021.33000021.2000021.2900-0.328%2,630,994+40.254%
2025-01-28		21.240021.36000021.2400021.3600+0.897%1,734,920+39.794%
2025-01-27		21.260021.27990021.0700021.1700-1.167%3,348,627+41.049%
2025-01-24		21.450021.53000021.4096021.4200+0.611%2,556,972+39.402%
2025-01-23		21.210021.32000021.1700021.2900-0.047%2,535,311+40.254%
2025-01-22		21.270021.33000021.2300021.3000+0.519%2,221,695+40.188%
2025-01-21		21.070021.19500021.0600021.1900+1.533%2,365,934+40.916%
2025-01-17		20.910020.99990020.8500020.8700-0.429%1,698,776+43.076%
2025-01-16		20.980021.05000020.9400020.9600+0.769%2,209,610+42.462%
2025-01-15		20.760020.83000020.6300020.8000+0.873%2,251,035+43.558%
2025-01-14		20.480020.65000020.4800020.6200+0.585%2,121,549+44.811%
2025-01-13		20.550020.61000020.4750020.5000-1.110%2,084,537+45.659%
2025-01-10		20.671020.80500020.6300020.7300+1.270%4,520,102+44.042%
2025-01-08		20.480020.53990020.3750020.4700+0.442%2,264,115+45.872%
2025-01-07		20.440020.47500020.3050020.3800+0.543%2,897,722+46.516%
2025-01-06		20.200020.31000020.1700020.2700-0.148%2,659,166+47.311%
2025-01-03		20.380020.41000020.3000020.3000-0.685%1,691,425+47.094%
2025-01-02		20.320020.47000020.3200020.4400+1.490%1,909,554+46.086%
2024-12-31		20.040020.17000020.0400020.1400+0.549%1,711,126+48.262%
2024-12-30		20.110020.11000019.9600020.0300-0.497%1,890,651+49.076%
2024-12-27		20.100020.16000020.0800020.1300-0.593%1,385,272+48.336%
2024-12-26		20.240020.31000020.1900020.2500+0.596%1,183,726+47.457%
2024-12-24		20.130020.14000020.0700020.1300+0.249%780,574+48.336%
2024-12-23		20.170020.17000020.0650020.0800-0.643%1,403,722+48.705%
2024-12-20		20.110020.27000020.0900020.2100+1.151%2,060,498+47.749%
2024-12-19		19.950020.00000019.8850019.9800+0.201%1,980,877+49.449%
2024-12-18		20.350020.35000019.8850019.9400-2.159%3,656,082+49.749%
2024-12-17		20.340020.41000020.3003020.3800-0.391%1,480,443+46.516%
2024-12-16		20.460020.48000020.4000020.4600+0.294%2,425,634+45.943%
2024-12-13		20.490020.53000020.4000020.4000-1.306%2,911,839+46.373%
2024-12-12		20.710020.71090020.6079020.6700-1.195%2,333,276+44.461%
2024-12-11		20.790020.98000020.7709020.9200+0.917%2,183,699+42.734%
2024-12-10		20.640020.77000020.6400020.7300+1.419%2,052,950+44.042%
2024-12-09		20.430020.58000020.4200020.4400+0.938%2,120,505+46.086%
2024-12-06		20.230020.31000020.2001020.25000.000%1,557,382+47.457%
2024-12-05		20.350020.36000020.1700020.2500-0.589%2,507,474+47.457%
2024-12-04		20.350020.43000020.3400020.3700+0.444%2,553,971+46.588%
2024-12-03		20.370020.39000020.2400020.2800+0.099%2,158,303+47.239%
2024-12-02		20.370020.37500020.2201020.2600-0.978%2,607,678+47.384%
2024-11-29		20.460020.48000020.3850020.4600+0.987%1,292,911+45.943%
2024-11-27		20.370020.41000020.2450020.2600+0.247%1,832,868+47.384%
2024-11-26		20.180020.23000020.0850020.2100+0.149%2,156,208+47.749%
2024-11-25		20.370020.37000020.1100020.1800-3.167%4,287,796+47.968%
2024-11-22		20.700020.90000020.6701020.8400+1.313%2,652,686+43.282%
2024-11-21		20.530020.62000020.5100020.5700+0.833%3,763,629+45.163%
2024-11-20		20.310020.45520020.2945020.4000+0.741%2,885,301+46.373%
2024-11-19		20.200020.28000020.1400020.2500+1.098%2,981,972+47.457%
2024-11-18		19.970020.07000019.9700020.0300+1.830%2,478,661+49.076%
2024-11-15		19.690019.75000019.6300019.6700+0.051%1,476,920+51.805%
2024-11-14		19.670019.77000019.6300019.6600-0.556%2,985,991+51.882%
2024-11-13		19.990020.02000019.7350019.7700-0.653%4,181,361+51.037%
2024-11-12		20.030020.04000019.7500019.9000-1.192%7,975,267+50.050%
2024-11-11		20.300020.30000020.0600020.1400-2.893%7,619,545+48.262%
2024-11-08		20.840020.85830020.7100020.7400-0.766%2,167,922+43.973%
2024-11-07		20.810020.92900020.7900020.9000+1.260%4,730,663+42.871%
2024-11-06		20.640020.75000020.5500020.6400-3.144%5,652,382+44.671%
2024-11-05		21.350021.37000021.2300021.3100+0.141%1,479,166+40.122%
2024-11-04		21.300021.33000021.2000021.2800+0.141%1,694,550+40.320%
2024-11-01		21.390021.44000021.2500021.2500-0.328%2,007,640+40.518%
2024-10-31		21.530021.53000021.2100021.3200-1.570%3,394,103+40.056%
2024-10-30		21.600021.70000021.5300021.6600+0.604%4,182,176+37.858%
2024-10-29		21.420021.53000021.3900021.5300+1.080%2,898,823+38.690%
2024-10-28		21.280021.33500021.2600021.3000-0.141%2,201,961+40.188%
2024-10-25		21.210021.33500021.1800021.3300+0.376%2,031,929+39.991%
2024-10-24		21.290021.30500021.1401021.2500+0.663%1,864,949+40.518%
2024-10-23		21.300021.30000021.0300021.1100-1.124%1,992,740+41.450%
2024-10-22		21.270021.37000021.2338021.3500+0.993%2,274,777+39.859%
2024-10-21		21.280021.30500021.0900021.1400+0.047%3,408,303+41.249%
2024-10-18		21.000021.15000020.9901021.1300+1.004%2,254,779+41.316%
2024-10-17		20.840020.96000020.8307020.9200+0.674%1,527,167+42.734%
2024-10-16		20.820020.86500020.7200020.7800+0.484%1,091,949+43.696%
2024-10-15		20.610020.74000020.5601020.6800+0.340%1,266,843+44.391%
2024-10-14		20.620020.66990020.5400020.6100-0.145%759,659+44.881%
2024-10-11		20.570020.66600020.5600020.6400+1.077%1,071,509+44.671%
2024-10-10		20.360020.44540020.3300020.4200+0.690%1,372,346+46.229%
2024-10-09		20.300020.33990020.2400020.2800-0.588%1,298,560+47.239%
2024-10-08		20.490020.51000020.2300020.4000-0.536%2,101,803+46.373%
2024-10-07		20.560020.57500020.5000020.5100-0.340%1,149,772+45.588%
2024-10-04		20.600020.72500020.5187020.5800-0.242%1,427,766+45.092%
2024-10-03		20.560020.65600020.4844020.6300+0.048%1,697,311+44.741%
2024-10-02		20.620020.67000020.5115020.6200-0.048%2,264,783+44.811%
2024-10-01		20.550020.71500020.5500020.6300+1.227%2,624,999+44.741%
2024-09-30		20.480020.48000020.3400020.3800-0.875%1,608,761+46.516%
2024-09-27		20.660020.71000020.4800020.5600-0.772%1,718,600+45.233%
2024-09-26		20.690020.75000020.6000020.7200+0.485%1,640,137+44.112%
2024-09-25		20.660020.71000020.5401020.6200-0.194%2,168,043+44.811%
2024-09-24		20.450020.67000020.4300020.6600+1.324%2,504,638+44.530%
2024-09-23		20.380020.45000020.3700020.3900+0.295%1,344,652+46.444%
2024-09-20		20.260020.35000020.2201020.3300+1.144%3,676,360+46.877%
2024-09-19		20.020020.12880019.9600020.1000+1.413%2,118,947+48.557%
2024-09-18		20.010020.20990019.7801019.8200-0.602%2,316,131+50.656%
2024-09-17		20.030020.07850019.8850019.9400-0.697%2,591,268+49.749%
2024-09-16		20.050020.08000019.9800020.0800+0.200%2,050,372+48.705%
2024-09-13		19.960020.04500019.9300020.0400+1.212%2,314,155+49.002%
2024-09-12		19.770019.80000019.6850019.8000+1.020%6,591,235+50.808%
2024-09-11		19.560019.63608519.4800019.6000-0.051%1,604,493+52.347%
2024-09-10		19.600019.62000019.4779219.6100+0.410%1,421,991+52.269%
2024-09-09		19.470019.53000019.4200019.5300+0.515%1,094,450+52.893%
2024-09-06		19.530019.61500019.3600019.4300-0.817%2,234,045+53.680%
2024-09-05		19.620019.62000019.5000019.5900+0.979%1,072,829+52.425%
2024-09-04		19.360019.46000019.3200019.40000.000%1,462,240+53.918%
2024-09-03		19.390019.40690019.2400019.4000-0.360%1,923,724+53.918%
2024-08-30		19.580019.59500019.4150019.4700-0.663%1,711,894+53.364%
2024-08-29		19.530019.66990019.5116019.6000+0.461%1,523,216+52.347%
2024-08-28		19.530019.53000019.4150019.5100-0.712%1,311,015+53.050%
2024-08-27		19.500019.65000019.4819019.6500+0.255%1,451,615+51.959%
2024-08-26		19.610019.63000019.5100019.6000+0.410%1,576,871+52.347%
2024-08-23		19.450019.55500019.4000019.5200+1.192%2,726,181+52.971%
2024-08-22		19.400019.40000019.2200019.2900-1.178%1,939,653+54.795%
2024-08-21		19.470019.57990019.3650019.52000.000%3,142,456+52.971%
2024-08-20		19.600019.63000019.4050019.5200+0.412%1,805,487+52.971%
2024-08-19		19.280019.44000019.2400019.4400+0.103%2,279,409+53.601%
2024-08-16		19.340019.42000019.1900019.4200+1.675%5,632,013+53.759%
2024-08-15		19.060019.16000018.9610019.1000+0.368%1,779,703+56.335%
2024-08-14		19.030019.09500018.9200019.0300-0.627%4,669,591+56.910%
2024-08-13		19.140019.19800019.1100019.1500-0.156%1,237,562+55.927%
2024-08-12		19.000019.18000019.0000019.1800+1.589%2,928,165+55.683%
2024-08-09		18.850018.93000018.7900018.8800+0.426%1,989,807+58.157%
2024-08-08		18.790018.81000018.7201018.8000+1.184%4,220,228+58.830%
2024-08-07		18.700018.73000018.5700018.5800-0.054%1,595,907+60.710%
2024-08-06		18.670018.71990018.5411018.5900-0.747%2,602,747+60.624%
2024-08-05		18.580018.80000018.5400018.7300-1.213%4,608,129+59.423%
2024-08-02		19.150019.24000018.7500018.96000.000%3,643,028+57.489%
2024-08-01		19.030019.09990018.9000018.9600-0.105%3,167,697+57.489%
2024-07-31		18.800019.01500018.7821018.9800+1.552%4,329,359+57.323%
2024-07-30		18.570018.70500018.4901018.6900+1.191%2,192,796+59.765%
2024-07-29		18.560018.57830018.3800018.4700-0.108%1,660,911+61.668%
2024-07-26		18.430018.53000018.4110018.4900+1.093%1,489,833+61.493%
2024-07-25		18.380018.42000018.2300018.2900-1.508%2,043,855+63.259%
2024-07-24		18.730018.82500018.5700018.5700-0.215%1,939,717+60.797%
2024-07-23		18.600018.65000018.5500018.6100+0.323%1,388,254+60.451%
2024-07-22		18.540018.56000018.4300018.5500+0.054%1,321,640+60.970%
2024-07-19		18.520018.63000018.5100018.5400-1.905%1,171,832+61.057%
2024-07-18		19.040019.10000018.8700018.9000-0.631%1,201,212+57.989%
2024-07-17		19.140019.21530018.9500019.0200-0.419%1,526,896+56.993%
2024-07-16		18.890019.10000018.8900019.1000+1.704%2,468,147+56.335%
2024-07-15		18.730018.90000018.6901018.7800+0.374%1,454,527+58.999%
2024-07-12		18.600018.72990018.5800018.7100+0.053%1,218,021+59.594%
2024-07-11		18.700018.74990018.6000018.7000+1.520%4,135,380+59.679%
2024-07-10		18.490018.53990018.4100018.4200+0.272%878,651+62.106%
2024-07-09		18.380018.42500018.2500018.3700+0.164%1,237,190+62.548%
2024-07-08		18.430018.46000018.2500018.3400-1.132%1,326,759+62.814%
2024-07-05		18.450018.56500018.4500018.5500+1.366%2,114,344+60.970%
2024-07-03		18.280018.39000018.2800018.3000+0.993%1,390,744+63.169%
2024-07-02		18.110018.17000018.0500018.12000.000%965,414+64.790%
2024-07-01		18.070018.14120018.0289018.1200+0.332%1,159,296+64.790%
2024-06-28		18.130018.13500018.0500018.0600-0.111%754,230+65.338%
2024-06-27		18.040018.12000018.0300018.0800+1.232%1,086,050+65.155%
2024-06-26		17.850017.92000017.8400017.8600-0.888%1,231,597+67.189%
2024-06-25		18.070018.09990018.0000018.0200-0.497%1,250,518+65.705%
2024-06-24		18.080018.15000018.0800018.1100+0.499%1,226,582+64.881%
2024-06-21		18.300018.30000018.0000018.0200-1.691%1,817,308+65.705%
2024-06-20		18.170018.38000018.1600018.3300+1.271%2,246,333+62.902%
2024-06-18		18.000018.12120017.9800018.1000+0.333%1,068,433+64.972%
2024-06-17		18.050018.08500017.9421018.0400-0.606%1,061,372+65.521%
2024-06-14		18.080018.15000018.0500018.1500+1.453%1,747,585+64.518%
2024-06-13		18.030018.06500017.8311017.8900-0.941%1,494,842+66.909%
2024-06-12		18.200018.22000018.0000018.0600+0.222%1,886,884+65.338%
2024-06-11		17.980018.03600017.9401018.0200+0.222%1,227,699+65.705%
2024-06-10		17.930018.02000017.8900017.9800+1.011%1,490,229+66.073%
2024-06-07		18.090018.09000017.8000017.8000-3.418%2,676,149+67.753%
2024-06-06		18.350018.49000018.3221018.4300+0.710%1,221,739+62.018%
2024-06-05		18.180018.32000018.1201018.3000+1.161%1,800,307+63.169%
2024-06-04		18.170018.17000017.9800018.0900-0.822%1,299,968+65.064%
2024-06-03		18.150018.28000018.1010018.2400+0.829%2,815,473+63.706%
2024-05-31		18.290018.30500018.0400018.0900-0.440%1,663,392+65.064%
2024-05-30		18.200018.25500018.1700018.1700+0.165%1,110,127+64.337%
2024-05-29		18.200018.20500018.1300018.1400-0.820%1,572,137+64.609%
2024-05-28		18.330018.33990018.2000018.2900+1.050%2,028,913+63.259%
2024-05-24		18.180018.21000018.0900018.1000+0.111%1,031,089+64.972%
2024-05-23		18.350018.40310018.0800018.0800-2.270%1,897,632+65.155%
2024-05-22		18.740018.74000018.4500018.5000-1.700%1,550,044+61.405%
2024-05-21		18.880018.89000018.7700018.8200-0.212%1,368,219+58.661%
2024-05-20		18.780018.92990018.7000018.8600+0.587%2,274,431+58.324%
2024-05-17		18.650018.75000018.6200018.7500+1.571%3,582,891+59.253%
2024-05-16		18.480018.51000018.4000018.4600-0.216%2,100,825+61.755%
2024-05-15		18.330018.55000018.2311018.5000+1.314%2,157,305+61.405%
2024-05-14		18.220018.28700018.1882018.2600+0.717%1,362,511+63.527%
2024-05-13		18.210018.23000018.1000018.1300-1.091%1,476,724+64.699%
2024-05-10		18.380018.40000018.2700018.3300+0.881%1,581,741+62.902%
2024-05-09		17.930018.19000017.9300018.1700+1.793%1,472,994+64.337%
2024-05-08		17.850017.96990017.8500017.8500-0.335%1,356,949+67.283%
2024-05-07		17.960017.97970017.9000017.9100-0.445%898,060+66.723%
2024-05-06		17.990018.04000017.9400017.9900+1.067%1,206,286+65.981%
2024-05-03		17.800017.84000017.6350017.8000-0.168%1,653,385+67.753%
2024-05-02		17.750017.87690017.7100017.8300-0.335%1,569,064+67.471%
2024-05-01		17.790018.03500017.7500017.8900+1.131%3,372,882+66.909%
2024-04-30		17.850017.92240017.6800017.6900-2.265%2,314,627+68.796%
2024-04-29		18.090018.19000018.0200018.1000-0.221%1,489,054+64.972%
2024-04-26		18.200018.20000018.0450018.1400+0.276%1,942,311+64.609%
2024-04-25		17.980018.17000017.9500018.0900+0.556%2,281,638+65.064%
2024-04-24		18.000018.11650017.9600017.9900-0.111%1,948,150+65.981%
2024-04-23		17.900018.08000017.8900018.0100-0.277%1,843,874+65.797%
2024-04-22		18.110018.14000018.0000018.0600-2.378%3,566,866+65.338%
2024-04-19		18.440018.63950018.4350018.5000+0.325%2,045,050+61.405%
2024-04-18		18.510018.52500018.3550018.4400+0.217%1,728,255+61.931%
2024-04-17		18.470018.51010018.2597018.4000-0.541%3,729,118+62.283%
2024-04-16		18.380018.55000018.2545018.5000+0.325%3,123,877+61.405%
2024-04-15		18.140018.44000017.9300018.4400+1.991%5,731,096+61.931%


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