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

SECR
NYLI MacKay Securitized Income ETF
stock NYSE ETF

At Close
Jul 16, 2026 3:59:30 PM EDT
25.29USD-0.043%(-0.01)56,823
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD-100.000%(-25.30)0
After-hours
Jul 16, 2026 4:10:30 PM EDT
25.29USD0.000%(0.00)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
2026-07-16		25.280025.290025.230025.2850-0.043%56,8230.000%
2026-07-15		25.320025.322025.295025.2959+0.162%1,132-0.043%
2026-07-14		25.230025.255025.230025.2550+0.358%1,523+0.119%
2026-07-13		25.230025.230025.165025.1650-0.258%1,025+0.477%
2026-07-10		25.250025.270025.191425.2300-0.142%6,119+0.218%
2026-07-09		25.290025.290025.250025.2660+0.063%1,450+0.075%
2026-07-08		25.230025.260025.180125.2500-0.109%2,123+0.139%
2026-07-07		25.350025.350025.277525.2775-0.423%1,157+0.030%
2026-07-06		25.390025.390025.330125.3850+0.197%2,682-0.394%
2026-07-02		25.360025.370025.330025.3350+0.085%2,728-0.197%
2026-07-01		25.360025.380025.313625.3136-0.256%1,497-0.113%
2026-06-30		25.450025.450025.378525.3785-0.826%1,702-0.368%
2026-06-29		25.610025.610025.560025.5900+0.078%686-1.192%
2026-06-26		25.590025.610025.570025.5700+0.049%2,501-1.115%
2026-06-25		25.630025.630025.557625.5576+0.089%481-1.067%
2026-06-24		25.540025.550025.520025.5350+0.468%1,590-0.979%
2026-06-23		25.450025.450025.416125.4161+0.103%1,235-0.516%
2026-06-22		25.420025.420025.360025.3900-0.239%2,158-0.414%
2026-06-18		25.500025.500025.450925.4509-0.134%939-0.652%
2026-06-17		25.530025.540025.485025.4850-0.118%1,544-0.785%
2026-06-16		25.510025.560025.490025.5150+0.177%7,237-0.901%
2026-06-15		25.520025.520025.470025.4700+0.039%275-0.726%
2026-06-12		25.460025.460025.460025.4600-0.032%1,647-0.687%
2026-06-11		25.360025.489925.330025.4681+0.599%20,130-0.719%
2026-06-10		25.320125.330025.316525.3165-0.129%1,655-0.124%
2026-06-09		25.340025.349325.320025.3493+0.197%707-0.254%
2026-06-08		25.290025.313425.290025.2995+0.096%1,112-0.057%
2026-06-05		25.320025.320025.275325.2753-0.452%769+0.038%
2026-06-04		25.430025.440025.380025.3900-0.039%721-0.414%
2026-06-03		25.410025.410025.390025.4000-0.079%1,479-0.453%
2026-06-02		25.450025.450025.420025.4200-0.000%2,010-0.531%
2026-06-01		25.380025.439825.380025.4201-0.086%2,250-0.531%
2026-05-29		25.420025.490025.420025.4421-0.385%2,817-0.617%
2026-05-28		25.510025.540425.510025.5404+0.276%1,898-1.000%
2026-05-27		25.440025.520025.440025.4701-0.039%1,663-0.727%
2026-05-26		25.475025.500025.460025.4800+0.339%2,546-0.765%
2026-05-22		25.370025.393925.370025.3939+0.081%562-0.429%
2026-05-21		25.310025.373325.275025.3733+0.028%337-0.348%
2026-05-20		25.265025.366325.265025.3663+0.779%1,973-0.321%
2026-05-19		25.155025.239925.150125.1701-0.432%1,361+0.456%
2026-05-18		25.350025.350025.270025.2793+0.057%1,055+0.023%
2026-05-15		25.264625.290025.264625.2650-0.727%1,429+0.079%
2026-05-14		25.509925.520025.450025.4500+0.000%6,368-0.648%
2026-05-13		25.440025.570025.415025.4499+0.165%291,860-0.648%
2026-05-12		25.450025.450025.380225.4079-0.555%1,985-0.484%
2026-05-11		25.550025.570025.540025.5498-0.157%1,681-1.036%
2026-05-08		25.590025.600025.545225.5900+0.215%1,991-1.192%
2026-05-07		25.590025.600025.535025.5350-0.274%806-0.979%
2026-05-06		25.590025.630025.550025.6051+0.432%1,213-1.250%
2026-05-05		25.500025.518525.490025.4950+0.223%1,779-0.824%
2026-05-04		25.530025.530025.410125.4383-0.471%1,824-0.603%
2026-05-01		25.550025.619925.550025.5586+0.014%3,618-1.070%
2026-04-30		25.550025.559925.550025.5550-0.166%2,388-1.057%
2026-04-29		25.644525.650025.597425.5974-0.322%1,046-1.220%
2026-04-28		25.690025.700025.660025.6800-0.175%1,750-1.538%
2026-04-27		25.740025.760025.720025.7250-0.042%1,494-1.710%
2026-04-24		25.760025.760025.710025.7358+0.172%1,834-1.752%
2026-04-23		25.750025.760025.690025.6915-0.072%2,460-1.582%
2026-04-22		25.770025.770025.670025.7100-0.039%14,068-1.653%
2026-04-21		25.770025.770025.720025.7200-0.329%2,440-1.691%
2026-04-20		25.830025.830025.770025.8050+0.019%3,043-2.015%
2026-04-17		25.830025.841625.792125.8000+0.311%2,340-1.996%
2026-04-16		25.710025.750025.710025.7200-0.073%746-1.691%
2026-04-15		25.740025.766425.730025.7388-0.140%1,629-1.763%
2026-04-14		25.730025.791325.730025.7750+0.233%2,749-1.901%
2026-04-13		25.720025.739925.650025.7150+0.192%6,316-1.672%
2026-04-10		25.685025.700025.665025.6657-0.138%2,665-1.483%
2026-04-09		25.655025.780025.640025.7011-0.051%1,674-1.619%
2026-04-08		25.760025.760025.680025.7142+0.332%83,637-1.669%
2026-04-07		25.610025.699925.570025.6290+0.059%4,330-1.342%
2026-04-06		25.620025.660025.614025.6140-0.144%4,159-1.284%
2026-04-02		25.640025.679925.620025.6510+0.082%10,527-1.427%
2026-04-01		25.640025.670025.625025.6301-0.082%3,569-1.346%
2026-03-31		25.630025.651125.620025.6511-0.079%657-1.427%
2026-03-30		25.650025.719925.640025.6715+0.481%8,977-1.506%
2026-03-27		25.520025.600025.520025.5485+0.045%2,014-1.031%
2026-03-26		25.670025.670025.537125.5371-0.599%7,439-0.987%
2026-03-25		25.645625.710025.645625.6911+0.406%2,568-1.581%
2026-03-24		25.610025.680025.585025.5871-0.385%5,216-1.181%
2026-03-23		25.710025.710025.685025.6860+0.414%898-1.561%
2026-03-20		25.590025.630025.578725.5800-0.681%4,445-1.153%
2026-03-19		25.760025.879925.720025.7555-0.017%3,667-1.827%
2026-03-18		25.840025.910025.759925.7599-0.579%4,631-1.844%
2026-03-17		25.920025.950025.900025.9100+0.135%3,646-2.412%
2026-03-16		25.900025.900025.850025.8750+0.505%3,620-2.280%
2026-03-13		25.780025.780025.700025.7451-0.127%2,819-1.787%
2026-03-12		25.785025.810025.730025.7778-0.318%141,357-1.912%
2026-03-11		25.890025.890025.820025.8600-0.385%8,616-2.224%
2026-03-10		25.980025.985025.960025.9600-0.115%4,922-2.600%
2026-03-09		25.930025.990025.895025.9900+0.319%3,569-2.713%
2026-03-06		25.910026.000025.860025.9073-0.088%6,732-2.402%
2026-03-05		25.970025.970025.900025.9300-0.302%4,908-2.487%
2026-03-04		26.060026.060025.950026.0085-0.044%6,869-2.782%
2026-03-03		26.030026.060025.994026.0200-0.151%2,464-2.825%
2026-03-02		26.130026.130026.010126.0593-0.423%1,270-2.971%
2026-02-27		26.190026.200026.120026.1699-0.115%8,761-3.381%
2026-02-26		26.200026.210026.180026.2000+0.164%2,686-3.492%
2026-02-25		26.190026.190026.141826.1571-0.030%843-3.334%
2026-02-24		26.170026.210026.140426.1650+0.018%3,584-3.363%
2026-02-23		26.101226.190026.101226.1602+0.221%2,926-3.346%
2026-02-20		26.055026.140026.055026.1026+0.106%3,746-3.132%
2026-02-19		26.090026.110026.065026.0750+0.019%2,577-3.030%
2026-02-18		26.090026.092126.040126.0700-0.115%21,453-3.011%
2026-02-17		26.080126.140026.080126.1000-0.001%3,416-3.123%
2026-02-13		26.119926.119926.050026.1002+0.270%1,512-3.123%
2026-02-12		25.989226.040725.989226.0300+0.347%1,567-2.862%
2026-02-11		25.949826.020025.930025.9400-0.020%4,690-2.525%
2026-02-10		25.955025.965225.945325.9453+0.194%1,051-2.545%
2026-02-09		25.875025.910025.875025.8950+0.037%1,294-2.356%
2026-02-06		25.890025.910025.850025.8853+0.020%4,450-2.319%
2026-02-05		25.869925.880025.869925.8800+0.372%1,080-2.299%
2026-02-04		25.780025.810025.780025.7842-0.042%2,333-1.936%
2026-02-03		25.770425.800025.765525.7950-0.019%5,680-1.977%
2026-02-02		25.790025.820025.790025.8000+0.024%86,318-1.996%
2026-01-30		25.780025.819925.780025.7939-0.328%1,412-1.973%
2026-01-29		25.875025.902125.870025.8789+0.111%1,922-2.295%
2026-01-28		25.830025.859925.790125.8502-0.042%1,877-2.186%
2026-01-27		25.980025.980025.842025.8611-0.073%6,243-2.228%
2026-01-26		25.860025.889025.850025.8800+0.291%5,536-2.299%
2026-01-23		25.819925.819925.800025.8050+0.097%557-2.015%
2026-01-22		25.768825.819725.760025.7800+0.039%235,453-1.920%
2026-01-21		25.752325.770025.752325.7700+0.155%265-1.882%
2026-01-20		25.720125.753925.720025.7300-0.271%952-1.729%
2026-01-16		25.800025.800025.800025.8000-0.173%276-1.996%
2026-01-15		25.844625.844625.844625.8446-0.137%140-2.165%
2026-01-14		25.867025.880025.867025.8800+0.232%374-2.299%
2026-01-13		25.849925.849925.820125.8201-0.027%795-2.072%
2026-01-12		25.825025.837825.800025.8270-0.116%1,217-2.099%
2026-01-09		25.878625.880025.840025.8570+0.396%3,094-2.212%
2026-01-08		25.720125.776725.720125.7551-0.135%2,286-1.825%
2026-01-07		25.799925.799925.770025.7900+0.132%866-1.958%
2026-01-06		25.780025.780025.730125.7561-0.024%7,656-1.829%
2026-01-05		25.757325.809925.749325.7622+0.242%1,977-1.852%
2026-01-02		25.810025.810025.700025.7000-0.129%2,104-1.615%
2025-12-31		25.757025.770025.733125.7331-0.241%2,723-1.741%
2025-12-30		25.798525.798525.790825.7953-1.432%449-1.978%
2025-12-29		26.180026.180026.164026.1700+0.113%2,503-3.382%
2025-12-26		26.157626.170026.140426.1404-0.028%2,618-3.272%
2025-12-24		26.095026.147626.095026.1476+0.207%389-3.299%
2025-12-23		26.049626.110026.049626.0936-0.004%2,104-3.099%
2025-12-22		26.120026.120026.060026.0946-0.078%2,677-3.103%
2025-12-19		26.090026.139226.090026.1150-0.115%577-3.178%
2025-12-18		26.110026.169326.110026.1450+0.229%2,055-3.289%
2025-12-17		26.110026.110026.085226.0852-0.038%811-3.068%
2025-12-16		26.097326.102726.075026.0950+0.096%2,667-3.104%
2025-12-15		26.050026.080026.050026.0700+0.286%2,539-3.011%
2025-12-12		26.018126.030025.995625.9956-0.350%49,798-2.734%
2025-12-11		26.112526.118426.080026.0870+0.123%4,442-3.074%
2025-12-10		26.055026.055026.055026.0550+0.347%122-2.955%
2025-12-09		26.010026.010025.965025.9650-0.211%3,767-2.619%
2025-12-08		25.976826.020025.976826.0200-0.096%1,308-2.825%
2025-12-05		26.060326.060326.030026.0450+0.096%708-2.918%
2025-12-04		26.050026.076826.020026.0200-0.440%10,210-2.825%
2025-12-03		26.100026.139026.100026.1350+0.073%1,175-3.252%
2025-12-02		26.140026.140026.115926.1159+0.176%10,993-3.182%
2025-12-01		26.080026.100026.040026.0700-0.747%1,536-3.011%
2025-11-28		26.252426.275026.252426.2663-0.425%1,458-3.736%
2025-11-26		26.280026.400026.264526.3785+0.303%36,713-4.145%
2025-11-25		26.290026.315026.230026.2989+0.186%2,670-3.855%
2025-11-24		26.240026.410026.195026.2500+0.248%10,889-3.676%
2025-11-21		26.210026.210026.185026.1850+0.275%301-3.437%
2025-11-20		26.150026.150026.113126.1131+0.118%5,255-3.171%
2025-11-19		26.140026.140026.082226.0822-0.033%753-3.056%
2025-11-18		26.140026.140026.084826.0909+0.127%11,915-3.089%
2025-11-17		26.100026.100026.050026.0578+0.049%1,415-2.966%
2025-11-14		26.410026.410026.020026.0450-0.107%36,981-2.918%
2025-11-13		26.130026.139826.070626.0728-0.294%9,161-3.022%
2025-11-12		26.180026.210026.140026.1498-0.125%14,239-3.307%
2025-11-11		26.210026.220026.170026.1824+0.206%10,971-3.427%
2025-11-10		26.150026.222026.110026.1287-0.005%5,255-3.229%
2025-11-07		26.150026.170026.114626.1300+0.027%5,653-3.234%
2025-11-06		26.160026.160026.123026.1230+0.249%1,831-3.208%
2025-11-05		26.070026.070026.055026.0580-0.256%3,992-2.966%
2025-11-04		26.117026.160026.117026.1250+0.120%5,872-3.215%
2025-11-03		26.074026.093726.074026.0937-0.478%826-3.099%
2025-10-31		26.210526.320026.206226.2191-0.040%3,760-3.563%
2025-10-30		26.249926.249926.229726.2297-0.117%13,919-3.602%
2025-10-29		26.350826.350826.260426.2604-0.460%997-3.714%
2025-10-28		26.381726.381726.381726.3817-0.559%33-4.157%
2025-10-27		26.340026.530026.290626.5300+0.738%1,535-4.693%
2025-10-24		26.335626.335626.335626.3356-0.017%39-3.989%
2025-10-23		26.360026.360026.340026.3400-0.152%997-4.005%
2025-10-22		26.362026.380026.362026.3800+0.152%447-4.151%
2025-10-21		26.350026.371026.330026.3400+0.019%2,996-4.005%
2025-10-20		26.335026.335026.335026.3350+0.016%84-3.987%
2025-10-17		26.330926.330926.330926.3309+0.006%3-3.972%
2025-10-16		26.360026.360026.290026.3292+0.191%45,663-3.966%
2025-10-15		26.278926.278926.278926.2789+0.072%110-3.782%
2025-10-14		26.240026.260026.240026.2600+0.253%271-3.713%
2025-10-13		26.193726.193726.193726.1937+0.110%12-3.469%
2025-10-10		26.153026.165026.153026.1650+0.326%267-3.363%
2025-10-09		26.080026.080026.080026.0800-0.102%100-3.048%
2025-10-08		26.106526.106526.106526.1065+0.016%111-3.147%
2025-10-07		26.120026.120026.102326.1023+0.086%758-3.131%
2025-10-06		26.090026.090026.077526.0800-0.230%1,231-3.048%
2025-10-03		26.140026.140026.140026.1400-0.086%546-3.271%
2025-10-02		26.162426.162426.162426.1624+0.162%29-3.354%
2025-10-01		26.074026.120026.074026.1200-0.228%1,175-3.197%
2025-09-30		26.236326.236326.179826.1798-0.191%829-3.418%
2025-09-29		26.170026.230026.170026.2300+0.287%3,386-3.603%
2025-09-26		26.239926.239926.155026.1550-0.134%1,325-3.326%
2025-09-25		26.200026.200026.190026.1900-0.019%635-3.456%
2025-09-24		26.230026.230026.195026.1950-0.213%2,561-3.474%
2025-09-23		26.217126.250826.217126.2508+0.233%980-3.679%
2025-09-22		26.189926.189926.189926.1899-0.225%48-3.455%
2025-09-19		26.226026.510026.220026.2489+0.072%12,123-3.672%
2025-09-18		26.240026.260026.230026.2300-0.402%710-3.603%
2025-09-17		26.360026.360026.335826.3358-0.073%413-3.990%
2025-09-16		26.380026.380026.330526.3551-0.033%435-4.060%
2025-09-15		26.363826.363826.363826.3638+0.262%53-4.092%
2025-09-12		26.290026.365026.244426.2950-0.153%2,939-3.841%
2025-09-11		26.335326.335326.335326.3353+0.135%81-3.988%
2025-09-10		26.299926.299926.299926.2999+0.076%98-3.859%
2025-09-09		26.264026.286326.250126.2800-0.190%1,232-3.786%
2025-09-08		26.340026.370026.294526.3300+0.382%1,361-3.969%
2025-09-05		26.260026.260026.229926.2299+0.440%314-3.602%
2025-09-04		26.099326.115026.099326.1150+0.270%272-3.178%
2025-09-03		26.015726.052526.000026.0446+0.344%1,306-2.917%
2025-09-02		25.940025.955225.940025.9552-0.631%1,347-2.582%
2025-08-29		26.139926.139926.120026.1200+0.000%345-3.197%
2025-08-28		26.140026.140026.119926.1199+0.133%1,991-3.196%
2025-08-27		26.050026.085126.050026.0851+0.103%123-3.067%
2025-08-26		26.038026.058326.038026.0583+0.147%818-2.968%
2025-08-25		26.010026.020025.980026.0200+0.049%1,237-2.825%
2025-08-22		26.079926.079926.007226.0072+0.450%230-2.777%
2025-08-21		25.930025.930025.890625.8906-0.171%355-2.339%
2025-08-20		25.960025.979925.935025.9350+0.116%871-2.506%
2025-08-19		25.870025.905025.870025.9050+0.174%485-2.393%
2025-08-18		25.861025.879925.860025.8600-0.019%550-2.224%
2025-08-15		25.865025.865025.865025.8650-0.193%148-2.242%
2025-08-14		25.920025.920025.915025.9150-0.267%177-2.431%
2025-08-13		26.020026.020025.984425.9844+0.306%404-2.692%
2025-08-12		25.890025.905125.890025.9051-0.020%177-2.394%
2025-08-11		25.950025.960025.870025.9104+0.059%30,614-2.414%
2025-08-08		25.895025.895025.895025.8950-0.278%97-2.356%
2025-08-07		25.967225.967225.967225.9672-0.075%4-2.627%
2025-08-06		26.020026.020025.986825.9868-0.071%642-2.701%
2025-08-05		26.030026.040025.980026.0052-0.057%2,410-2.769%
2025-08-04		26.000026.020025.950126.0200+0.425%1,811-2.825%
2025-08-01		25.910025.910025.910025.9100+0.293%369-2.412%
2025-07-31		25.890025.900025.830025.8342-0.022%2,156-2.126%
2025-07-30		25.890025.909025.839825.8398-0.178%626-2.147%
2025-07-29		25.890025.890025.885925.8859-0.093%105,077-2.321%
2025-07-28		25.790025.950025.730025.9100+0.387%4,282-2.412%
2025-07-25		25.790025.810125.790025.8101+0.179%103-2.034%
2025-07-24		25.790025.790025.764025.7640-0.120%108-1.859%
2025-07-23		25.795025.795025.795025.7950-0.280%101-1.977%
2025-07-22		25.890025.890025.867325.8673+0.159%109-2.251%
2025-07-21		25.880025.880025.826325.8263+0.324%147-2.096%
2025-07-18		25.790025.790025.742825.7428+0.156%105-1.778%
2025-07-17		25.702625.702625.702625.7026-0.018%8-1.625%
2025-07-16		25.739225.739225.707225.7072+0.125%4,682-1.642%
2025-07-15		25.675025.675025.675025.6750-0.269%11-1.519%
2025-07-14		25.760025.760025.710025.7443-0.015%22,863-1.784%
2025-07-11		25.748225.748225.748225.7482-0.413%239-1.799%
2025-07-10		25.855025.855025.855025.8550-0.193%4-2.205%
2025-07-09		25.905025.905025.905025.9050+0.407%7-2.393%
2025-07-08		25.799925.799925.799925.7999-0.085%58-1.996%
2025-07-07		25.810025.821825.810025.8218-0.207%892-2.079%
2025-07-03		25.875425.875425.875425.8754-0.345%43-2.282%
2025-07-02		25.965025.965025.965025.9650-0.154%6-2.619%
2025-07-01		26.005126.005126.005126.0051-0.537%4-2.769%
2025-06-30		26.145426.145426.145426.1454+0.352%18-3.291%
2025-06-27		26.099926.099926.053626.0536-0.318%362-2.950%
2025-06-26		26.136726.136726.136726.1367+0.384%6-3.259%
2025-06-25		26.036826.036826.036826.0368+0.044%39-2.887%
2025-06-24		26.025326.025326.025326.0253+0.406%3-2.845%
2025-06-23		25.920025.920025.920025.9200+0.289%132-2.450%
2025-06-20		25.845325.845325.845325.8453+0.064%47-2.168%
2025-06-18		25.828725.828725.828725.8287+0.053%27-2.105%
2025-06-17		25.830025.830025.815025.8150+0.136%84,441-2.053%
2025-06-16		25.780025.780025.780025.7800+0.019%213-1.920%
2025-06-13		25.800025.800025.730025.7750-0.321%7,801-1.901%
2025-06-12		25.858025.858025.858025.8580+0.283%175-2.216%
2025-06-11		25.765025.785025.765025.7850+0.446%203-1.939%
2025-06-10		25.670425.670425.670425.6704+0.002%178-1.501%
2025-06-09		25.660025.680025.650025.6700+0.156%2,555-1.500%
2025-06-06		25.660025.660025.630025.6300-0.403%334-1.346%
2025-06-05		25.733625.733625.733625.7336-0.141%72-1.743%
2025-06-04		25.770025.770025.770025.7700+0.409%196-1.882%
2025-06-03		25.750025.750025.665025.6650-0.253%109-1.481%
2025-06-02		25.670125.730025.670125.7300-0.572%1,275-1.729%
2025-05-30		25.877925.877925.877925.8779+0.216%99-2.291%
2025-05-29		25.875225.880025.822125.8221+0.340%8,026-2.080%
2025-05-28		25.734625.734625.734625.7346-0.021%3-1.747%
2025-05-27		25.720025.760025.720025.7400+0.163%716-1.768%
2025-05-23		25.698225.698225.698225.6982+0.423%75-1.608%
2025-05-22		25.590025.590025.590025.5900+0.137%109-1.192%
2025-05-21		25.590025.590025.520025.5550-0.500%574-1.057%
2025-05-20		25.683325.683325.683325.6833-0.124%9-1.551%
2025-05-19		25.715325.715325.715325.7153+0.051%166-1.673%
2025-05-16		25.830025.830025.690025.7023+0.087%547-1.624%
2025-05-15		25.690025.690025.680025.6800+0.488%854-1.538%
2025-05-14		25.650025.650025.530025.5554-0.294%30,863-1.058%
2025-05-13		25.699925.699925.630825.6308+0.006%427-1.349%
2025-05-12		25.629325.629325.629325.6293-0.449%152-1.343%
2025-05-09		25.730025.745025.720025.7450+0.040%606-1.787%
2025-05-08		25.840025.840025.734725.7347-0.606%126-1.747%
2025-05-07		25.891725.891725.891725.8917+0.394%760-2.343%
2025-05-06		25.790025.790025.790025.7900+0.128%110-1.958%
2025-05-05		25.780025.780025.757125.7571-0.147%556-1.833%
2025-05-02		25.795025.795025.795025.7950-0.551%5-1.977%
2025-05-01		25.989225.989225.937825.9378-0.222%652-2.517%
2025-04-30		25.995425.995425.995425.9954-0.395%1-2.733%
2025-04-29		26.098426.098426.098426.0984+0.310%40-3.117%
2025-04-28		26.017726.017726.017726.0177+0.207%50-2.816%
2025-04-25		25.964025.964025.964025.9640+0.286%36-2.615%
2025-04-24		25.890025.890025.890025.8900+0.505%7-2.337%
2025-04-23		25.759825.759825.759825.7598+0.046%10-1.843%
2025-04-22		25.747925.747925.747925.7479+0.031%0-1.798%
2025-04-21		25.810025.810025.730025.7400-0.058%2,281-1.768%
2025-04-17		25.820025.820025.755025.7550-0.342%139-1.825%
2025-04-16		25.843525.843525.843525.8435+0.326%21-2.161%
2025-04-15		25.810025.810025.759625.7596+0.155%109-1.842%
2025-04-14		25.790025.790025.719825.7198+0.511%137-1.691%
2025-04-11		25.589125.589125.589125.5891-0.224%15-1.188%
2025-04-10		25.646625.646625.646625.6466-0.585%19-1.410%
2025-04-09		25.780025.797625.780025.7976-0.110%101-1.987%
2025-04-08		25.826025.826025.826025.8260-0.591%2-2.095%
2025-04-07		26.180026.180025.979625.9796-1.162%3,259-2.674%
2025-04-04		26.285126.285126.285126.2851+0.117%1-3.805%
2025-04-03		26.254326.254326.254326.2543+0.757%35-3.692%
2025-04-02		26.057126.057126.057126.0571-0.049%90-2.963%
2025-04-01		26.070026.070026.070026.0700-0.230%197-3.011%
2025-03-31		26.130026.130026.130026.1300+0.153%195-3.234%
2025-03-28		26.090026.090026.090026.0900+0.365%161-3.085%
2025-03-27		25.995225.995225.995225.9952+0.020%601-2.732%
2025-03-26		26.038326.038325.990025.9900-0.038%792-2.713%
2025-03-25		26.000026.000026.000026.0000+0.059%233-2.750%
2025-03-24		25.984725.984725.984725.9847-0.459%36-2.693%
2025-03-21		26.184326.184326.104526.1045+0.094%600-3.139%
2025-03-20		26.080026.080026.080026.0800+0.115%193-3.048%
2025-03-19		26.050026.050026.050026.0500+0.043%103-2.937%
2025-03-18		26.038726.038726.038726.0387+0.083%206-2.895%
2025-03-17		26.017226.017226.017226.0172+0.023%87-2.814%
2025-03-14		25.980026.011325.980026.0113-0.322%327,753-2.792%
2025-03-13		26.095426.095426.095426.0954+0.232%13-3.106%
2025-03-12		26.035026.035026.035026.0350-0.181%1-2.881%
2025-03-11		26.082226.082226.082226.0822-0.183%1-3.056%
2025-03-10		26.130026.130026.130026.1300+0.399%111-3.234%
2025-03-07		26.026126.026126.026126.0261-0.149%19-2.848%
2025-03-06		26.064926.064926.064926.0649+0.085%51-2.992%
2025-03-05		26.042726.042726.042726.0427-0.460%36-2.909%
2025-03-04		26.163026.163026.163026.1630-0.160%1-3.356%
2025-03-03		26.205026.205026.205026.2050-0.171%94-3.511%
2025-02-28		26.250026.250026.250026.2500+0.261%195-3.676%
2025-02-27		26.181626.181626.181626.1816-0.089%0-3.425%
2025-02-26		26.205026.205026.205026.2050+0.364%92-3.511%
2025-02-25		26.110026.110026.110026.1100+0.655%251-3.160%
2025-02-24		25.940025.940025.940025.9400+0.018%105-2.525%
2025-02-21		25.935425.935425.935425.9354+0.564%90-2.508%
2025-02-20		25.790025.790025.790025.7900+0.194%193-1.958%
2025-02-19		25.740025.740025.740025.7400+0.097%105-1.768%
2025-02-18		25.715025.715025.715025.7150-0.387%10-1.672%
2025-02-14		25.815025.815025.815025.8150+0.408%90-2.053%
2025-02-13		25.710025.710025.710025.7100+0.567%251-1.653%
2025-02-12		25.565025.565025.565025.5650-0.603%3-1.095%
2025-02-11		25.740025.740025.690025.7202-0.174%19,973-1.692%
2025-02-10		25.765125.765125.765125.7651+0.051%6-1.863%
2025-02-07		25.751925.751925.751925.7519-0.186%16-1.813%
2025-02-06		25.800025.800025.800025.8000-0.116%104-1.996%
2025-02-05		25.830025.830025.830025.8300+0.365%162-2.110%
2025-02-04		25.736025.736025.736025.7360+0.335%3-1.752%
2025-02-03		25.650025.650025.650025.6500-0.321%197-1.423%
2025-01-31		25.732725.732725.732725.7327-0.106%51-1.740%
2025-01-30		25.760025.760025.760025.7600+0.078%153-1.844%
2025-01-29		25.740025.740025.740025.7400+0.078%193-1.768%
2025-01-28		25.720025.720025.720025.7200-0.039%103-1.691%
2025-01-27		25.730025.730025.730025.7300+0.665%212-1.729%
2025-01-24		25.560025.560025.560025.5600+0.098%103-1.076%


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