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

VGT
Vanguard Information Technology ETF
stock NYSE ETF

Market Open
Jul 7, 2025 10:43:46 AM EDT
670.87USD-0.467%(-3.15)154,768
669.65Bid   670.96Ask   1.31Spread
Pre-market
Jul 7, 2025 9:26:30 AM EDT
670.11USD-0.580%(-3.91)3,047
After-hours
Jul 3, 2025 4:01:30 PM EDT
674.08USD+0.018%(+0.12)0
OverviewOption ChainMax PainOptionsPrice & 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
2025-07-07
669.98671.8000669.5800670.87-0.467%154,7680.000%
2025-07-03
667.95675.8000667.1900674.02+1.391%352,212-0.467%
2025-07-02
655.47665.0000655.0300664.77+1.269%446,057+0.918%
2025-07-01
660.86662.4990651.7500656.44-1.031%495,304+2.198%
2025-06-30
661.95664.7600658.7200663.28+1.027%585,883+1.144%
2025-06-27
658.80661.0000652.7487656.54-0.059%536,429+2.183%
2025-06-26
654.63657.4500651.3300656.93+0.753%464,234+2.122%
2025-06-25
649.81653.2200649.5000652.02+0.841%946,988+2.891%
2025-06-24
641.20647.4000641.1601646.58+1.800%493,370+3.757%
2025-06-23
627.64635.6200623.9320635.15+1.061%639,227+5.624%
2025-06-20
634.33635.5300625.3700628.48-0.429%385,139+6.745%
2025-06-18
631.04634.5750627.6700631.19+0.318%467,951+6.287%
2025-06-17
630.69634.6550628.2100629.19-0.735%383,156+6.624%
2025-06-16
627.94635.5800627.9400633.85+1.694%512,425+5.840%
2025-06-13
626.23630.4599621.3414623.29-1.657%618,106+7.634%
2025-06-12
628.39635.2700628.3900633.79+0.718%347,708+5.851%
2025-06-11
633.01635.4400626.6800629.27-0.396%412,057+6.611%
2025-06-10
629.53632.3647626.4700631.77+0.418%532,016+6.189%
2025-06-09
629.57633.3900628.4600629.14+0.434%582,933+6.633%
2025-06-06
626.60629.7500625.4342626.42+0.951%423,016+7.096%
2025-06-05
625.26630.4910618.3000620.52-0.448%564,797+8.114%
2025-06-04
622.73625.2500620.5100623.31+0.270%478,511+7.630%
2025-06-03
612.55621.9693612.2500621.63+1.593%469,264+7.921%
2025-06-02
605.00612.0600604.0700611.88+0.909%442,408+9.641%
2025-05-30
607.69608.4100597.2200606.37-0.453%439,049+10.637%
2025-05-29
618.13618.1300606.3100609.13+0.359%478,633+10.136%
2025-05-28
610.45612.4600606.3000606.95-0.453%402,337+10.531%
2025-05-27
604.95610.5800602.8300609.71+2.457%556,172+10.031%
2025-05-23
590.71598.8300590.0800595.09-1.179%538,102+12.734%
2025-05-22
601.27607.2100600.4800602.19+0.168%360,561+11.405%
2025-05-21
607.22615.5100598.4220601.18-1.915%567,591+11.592%
2025-05-20
611.10613.1450608.3850612.92-0.351%345,775+9.455%
2025-05-19
607.18616.3700607.0000615.08-0.264%576,998+9.070%
2025-05-16
616.97616.9700611.2200616.71+0.188%395,787+8.782%
2025-05-15
612.52618.6879610.2100615.55-0.045%1,031,196+8.987%
2025-05-14
614.17617.9600612.0200615.83+0.710%727,200+8.938%
2025-05-13
600.65613.2400600.0000611.49+2.223%899,253+9.711%
2025-05-12
596.18598.5000590.0000598.19+4.725%777,397+12.150%
2025-05-09
574.72575.5600568.0000571.20+0.004%509,588+17.449%
2025-05-08
571.36576.7350566.2200571.18+1.182%734,780+17.453%
2025-05-07
560.08567.1500555.0000564.51+0.998%392,852+18.841%
2025-05-06
555.55563.7000553.8700558.93-0.846%440,138+20.028%
2025-05-05
562.63568.0000562.2450563.70-0.677%517,517+19.012%
2025-05-02
565.17570.1872563.0473567.54+1.500%547,452+18.207%
2025-05-01
562.75568.2500558.8300559.15+1.765%590,114+19.980%
2025-04-30
537.51551.1500533.2001549.45+0.237%425,789+22.098%
2025-04-29
543.48550.7228542.6946548.15+0.484%357,728+22.388%
2025-04-28
546.26548.7200537.5801545.51-0.190%428,155+22.980%
2025-04-25
537.15547.8700536.4250546.55+1.516%505,708+22.746%
2025-04-24
523.53538.9800523.0165538.39+3.760%597,619+24.607%
2025-04-23
523.99529.7100517.2295518.88+2.983%656,536+29.292%
2025-04-22
498.30507.0845496.0534503.85+2.461%680,485+33.149%
2025-04-21
497.42498.0700484.8600491.75-2.726%768,718+36.425%
2025-04-17
511.04511.0400502.3600505.53-0.437%514,789+32.706%
2025-04-16
511.77517.0280498.7350507.75-3.431%796,976+32.126%
2025-04-15
524.49529.8900523.3300525.79+0.378%642,652+27.593%
2025-04-14
536.49537.4700518.6700523.81+0.706%801,343+28.075%
2025-04-11
506.88522.1000503.2350520.14+2.034%721,659+28.979%
2025-04-10
516.06519.6300492.2600509.77-4.498%1,221,060+31.602%
2025-04-09
470.71537.8900470.5101533.78+13.481%2,101,319+25.683%
2025-04-08
499.59505.5000461.5200470.37-1.998%1,566,252+42.626%
2025-04-07
457.47503.3399451.0000479.96+0.284%2,741,153+39.776%
2025-04-04
494.26497.9999476.3100478.60-6.432%2,784,312+40.173%
2025-04-03
523.52525.8999510.5800511.50-7.243%1,767,175+31.157%
2025-04-02
539.05556.2329538.9000551.44+0.823%449,176+21.658%
2025-04-01
540.00547.5500535.7450546.94+0.841%496,700+22.659%
2025-03-31
532.79543.1600526.9000542.38-0.158%894,103+23.690%
2025-03-28
554.56556.4100541.1400543.24-2.512%797,758+23.494%
2025-03-27
559.87562.0000554.3000557.24-1.058%464,158+20.392%
2025-03-26
575.18575.9400560.8200563.20-2.405%513,849+19.118%
2025-03-25
575.45578.0000574.4000577.08+0.294%328,328+16.253%
2025-03-24
573.69577.2400572.6800575.39+1.909%506,203+16.594%
2025-03-21
555.78565.0900553.6350564.61+0.338%378,530+18.820%
2025-03-20
560.72569.0000559.4036562.71-0.560%553,046+19.221%
2025-03-19
561.00572.4300559.0000565.88+1.356%590,818+18.553%
2025-03-18
562.34563.4800555.8350558.31-1.420%535,543+20.161%
2025-03-17
562.77570.7950560.9500566.35+0.593%497,628+18.455%
2025-03-14
553.62563.8501553.6200563.01+3.032%627,668+19.158%
2025-03-13
555.67556.3500544.0000546.44-1.801%863,378+22.771%
2025-03-12
558.48562.2600550.0000556.46+1.475%823,464+20.560%
2025-03-11
547.97557.9100542.4200548.37-0.309%979,574+22.339%
2025-03-10
563.91564.0800543.9300550.07-4.480%1,384,254+21.961%
2025-03-07
568.81577.0180560.1200575.87+1.232%846,296+16.497%
2025-03-06
574.29583.0000566.2756568.86-3.077%785,252+17.932%
2025-03-05
579.60588.1700572.2200586.92+1.508%648,186+14.303%
2025-03-04
572.08588.6600565.7600578.20-0.028%1,164,943+16.027%
2025-03-03
600.93601.9900574.0050578.36-3.362%950,257+15.995%
2025-02-28
586.22598.4800581.2900598.48+1.615%874,501+12.096%
2025-02-27
616.04616.0400588.7500588.97-3.522%880,091+13.906%
2025-02-26
610.53616.9800606.3444610.47+0.746%500,315+9.894%
2025-02-25
613.83613.9000601.1000605.95-1.478%803,966+10.714%
2025-02-24
626.19628.2800613.3201615.04-1.458%581,619+9.077%
2025-02-21
642.78642.7800623.8800624.14-2.708%606,368+7.487%
2025-02-20
644.00644.0000634.1000641.51-0.334%419,299+4.577%
2025-02-19
643.85646.2700638.7564643.66-0.068%327,558+4.227%
2025-02-18
642.94644.7600639.7900644.10+0.661%430,420+4.156%
2025-02-14
636.00640.2250635.0000639.87+0.458%340,935+4.845%
2025-02-13
629.11637.1600628.4000636.95+1.551%417,525+5.325%
2025-02-12
619.95627.5600618.5650627.22-0.131%486,042+6.959%
2025-02-11
625.36631.5035625.1500628.04-0.130%346,371+6.820%
2025-02-10
625.45630.9000625.4500628.86+1.258%444,985+6.680%
2025-02-07
629.06632.0000618.7800621.05-0.954%476,935+8.022%
2025-02-06
625.45628.3500622.5750627.03+0.375%333,103+6.992%
2025-02-05
616.79625.0100615.5000624.69+1.411%720,329+7.392%
2025-02-04
609.00616.6200608.2600616.00+1.341%424,197+8.907%
2025-02-03
601.51611.3300598.1350607.85-1.421%989,584+10.368%
2025-01-31
626.50630.2700614.7600616.61-0.531%652,155+8.800%
2025-01-30
618.63622.8500613.3601619.90+0.010%540,402+8.222%
2025-01-29
623.32623.3200613.3900619.84-0.938%576,755+8.233%
2025-01-28
611.24626.6251604.7942625.71+3.120%621,936+7.217%
2025-01-27
610.65616.9100601.2301606.78-5.210%1,579,025+10.562%
2025-01-24
648.76648.7600638.3700640.13-0.961%420,279+4.802%
2025-01-23
640.68646.3400639.2696646.34+0.166%456,868+3.795%
2025-01-22
640.00646.4000639.3700645.27+2.003%790,327+3.967%
2025-01-21
629.94634.0000624.2200632.60+0.818%526,187+6.050%
2025-01-17
630.08630.3400624.4900627.47+1.506%466,109+6.917%
2025-01-16
628.83628.8600617.9750618.16-0.839%377,305+8.527%
2025-01-15
619.61625.0224617.2000623.39+2.217%732,392+7.616%
2025-01-14
613.88615.6700605.3250609.87+0.238%417,752+10.002%
2025-01-13
603.06608.8300600.6488608.42-0.818%766,932+10.264%
2025-01-10
621.17621.1700609.1600613.44-2.131%848,255+9.362%
2025-01-08
628.79628.7900619.9000626.80-0.107%488,467+7.031%
2025-01-07
645.74645.8300625.1000627.47-2.199%640,813+6.917%
2025-01-06
641.00647.7900639.3200641.58+1.371%645,935+4.565%
2025-01-03
625.06633.2959624.5503632.90+1.860%469,732+5.999%
2025-01-02
627.00629.2046615.3000621.34-0.074%952,225+7.971%
2024-12-31
629.50629.6400619.8400621.80-0.919%694,135+7.892%
2024-12-30
626.17632.8400622.0206627.57-1.248%487,549+6.900%
2024-12-27
641.89641.8900629.2700635.50-1.560%605,238+5.566%
2024-12-26
642.61647.2400639.8400645.57+0.174%459,036+3.919%
2024-12-24
639.79644.4500638.9200644.45+1.098%435,363+4.100%
2024-12-23
634.09637.5500629.5200637.45+0.925%445,601+5.243%
2024-12-20
617.37636.3999615.9100631.61+1.579%661,263+6.216%
2024-12-19
628.19629.7410620.9800621.79+0.085%866,767+7.893%
2024-12-18
645.60647.5300619.1300621.26-3.528%1,065,719+7.985%
2024-12-17
643.49645.7932639.5550643.98-0.616%429,871+4.176%
2024-12-16
641.69648.6600640.2200647.97+1.177%428,361+3.534%
2024-12-13
644.35646.2000635.5000640.43+0.472%355,117+4.753%
2024-12-12
636.77639.9420634.9100637.42-0.434%307,067+5.248%
2024-12-11
636.38642.1400633.5501640.20+1.530%455,702+4.791%
2024-12-10
638.62639.9500628.4000630.55-1.435%557,443+6.394%
2024-12-09
642.68644.1000638.1700639.73-0.746%665,045+4.868%
2024-12-06
642.99646.4900642.3500644.54+0.519%337,777+4.085%
2024-12-05
644.60644.7900640.6000641.21-0.500%431,647+4.626%
2024-12-04
639.74644.5900638.5300644.43+2.027%491,739+4.103%
2024-12-03
626.70631.8100625.0000631.63+0.519%305,232+6.212%
2024-12-02
623.54630.6731623.1200628.37+0.984%432,270+6.764%
2024-11-29
618.50623.8500617.8600622.25+0.890%211,016+7.814%
2024-11-27
620.81620.8100610.5000616.76-1.029%417,193+8.773%
2024-11-26
623.66626.2100621.1650623.17+0.303%356,661+7.654%
2024-11-25
626.46627.5653619.0000621.29-0.047%698,048+7.980%
2024-11-22
618.91622.0400617.0161621.58+0.371%537,226+7.930%
2024-11-21
619.56623.2600609.5000619.28+1.054%463,131+8.331%
2024-11-20
612.96612.9750604.2600612.82+0.106%378,997+9.473%
2024-11-19
601.62612.4400601.0000612.17+1.232%413,506+9.589%
2024-11-18
602.95607.2550599.9000604.72+0.294%430,031+10.939%
2024-11-15
611.66611.6600600.3100602.95-2.432%614,346+11.265%
2024-11-14
621.29622.6400616.6800617.98-0.406%361,125+8.559%
2024-11-13
622.00625.6300619.2100620.50-0.403%709,261+8.118%
2024-11-12
621.99624.1100618.1801623.01+0.175%405,027+7.682%
2024-11-11
625.89625.8900618.1900621.92-0.408%431,693+7.871%
2024-11-08
625.33626.4500622.1136624.47-0.176%431,108+7.430%
2024-11-07
617.85625.7300617.5000625.57+2.049%532,851+7.241%
2024-11-06
606.96614.1600605.3670613.01+3.133%640,921+9.439%
2024-11-05
587.35594.6600587.3500594.39+1.449%314,398+12.867%
2024-11-04
586.90590.3900583.3400585.90-0.097%363,893+14.502%
2024-11-01
583.36591.0000583.0000586.47+0.716%416,312+14.391%
2024-10-31
595.76595.7600582.0000582.30-3.324%742,840+15.210%
2024-10-30
606.25608.0383601.6600602.32-1.311%388,160+11.381%
2024-10-29
604.00612.0500601.5200610.32+1.182%420,221+9.921%
2024-10-28
606.36606.3600602.8700603.19+0.204%330,106+11.220%
2024-10-25
601.91608.5800600.9600601.96+0.474%410,812+11.448%
2024-10-24
599.59600.4900595.3159599.12+0.340%273,737+11.976%
2024-10-23
604.00604.8800591.6400597.09-1.553%447,928+12.357%
2024-10-22
604.05608.3799602.0861606.51-0.069%384,593+10.612%
2024-10-21
601.83607.0000600.8400606.93+0.558%347,870+10.535%
2024-10-18
605.61605.6100602.5800603.56+0.344%304,832+11.152%
2024-10-17
607.22607.9450601.2400601.49+0.394%379,073+11.535%
2024-10-16
599.08600.0600592.4400599.13+0.370%279,893+11.974%
2024-10-15
608.85610.0600594.7315596.92-1.803%455,365+12.389%
2024-10-14
604.36609.4300604.1600607.88+1.239%393,100+10.362%
2024-10-11
597.09601.6612596.7500600.44+0.309%320,889+11.730%
2024-10-10
593.98599.6000592.2150598.59+0.090%507,738+12.075%
2024-10-09
591.62598.5900590.5700598.05+1.119%468,733+12.176%
2024-10-08
584.67592.3100583.8000591.43+1.823%332,956+13.432%
2024-10-07
582.24586.2400579.8600580.84-0.718%358,814+15.500%
2024-10-04
585.93585.9300578.2550585.04+1.281%355,061+14.671%
2024-10-03
573.83582.0100573.5600577.64+0.393%329,114+16.140%
2024-10-02
571.47578.1487568.0341575.38+0.630%288,126+16.596%
2024-10-01
585.00585.0000568.2450571.78-2.513%608,668+17.330%
2024-09-30
582.28586.8500579.5000586.52+0.267%538,751+14.381%
2024-09-27
590.67590.6700581.8700584.96-0.896%329,747+14.686%
2024-09-26
593.67594.2499584.0950590.25+1.240%494,474+13.659%
2024-09-25
580.71585.9700580.7100583.02+0.067%300,510+15.068%
2024-09-24
579.91582.7600573.5100582.63+0.902%324,936+15.145%
2024-09-23
578.40578.7000575.9000577.42-0.035%381,679+16.184%
2024-09-20
578.34580.7365573.6500577.62-0.350%313,948+16.144%
2024-09-19
577.96583.0400575.9300579.65+2.957%512,917+15.737%
2024-09-18
567.24572.9900562.2900563.00-0.461%446,343+19.160%
2024-09-17
570.08571.0000562.4500565.61-0.051%250,637+18.610%
2024-09-16
564.12567.3800560.9300565.90-0.587%284,126+18.549%
2024-09-13
567.15570.9700565.4400569.24+0.590%313,154+17.854%
2024-09-12
561.58568.2000557.1500565.90+0.769%417,845+18.549%
2024-09-11
547.68562.3500539.3800561.58+2.882%483,064+19.461%
2024-09-10
542.12546.3300537.4000545.85+1.014%573,114+22.904%
2024-09-09
538.45541.2350533.8900540.37+1.350%325,445+24.150%
2024-09-06
546.69547.6500530.8700533.17-2.402%692,109+25.827%
2024-09-05
544.05552.5900543.1500546.29-0.223%352,077+22.805%
2024-09-04
543.20551.9400540.9000547.51-0.215%476,896+22.531%
2024-09-03
569.15569.1500545.6100548.69-4.404%623,818+22.268%
2024-08-30
573.06575.5921567.4808573.97+1.039%282,131+16.882%
2024-08-29
571.20579.0000566.8300568.07-0.267%396,532+18.096%
2024-08-28
576.36577.3300565.2700569.59-1.318%357,118+17.781%
2024-08-27
570.50578.1300568.1550577.20+0.466%302,579+16.228%
2024-08-26
580.35581.6000571.4400574.52-0.947%353,778+16.771%
2024-08-23
575.65582.1150573.4900580.01+1.781%420,226+15.665%
2024-08-22
585.04586.1700569.3100569.86-2.093%621,674+17.725%
2024-08-21
578.89583.9364577.5800582.04+0.568%332,363+15.262%
2024-08-20
579.62582.3900575.7100578.75-0.334%397,851+15.917%
2024-08-19
572.00580.6900568.8500580.69+1.393%501,287+15.530%
2024-08-16
569.26573.9600567.2769572.71+0.231%375,898+17.140%
2024-08-15
563.55571.8900563.0000571.39+2.690%435,851+17.410%
2024-08-14
557.07559.1400549.9200556.42+0.440%421,108+20.569%
2024-08-13
543.85554.1200543.8500553.98+2.890%620,871+21.100%
2024-08-12
537.06542.7700534.5000538.42+0.519%377,969+24.600%
2024-08-09
531.17537.6260528.8800535.64+0.637%422,771+25.246%
2024-08-08
524.01533.4300516.0425532.25+3.464%404,497+26.044%
2024-08-07
530.54535.2200513.5900514.43-1.162%657,494+30.410%
2024-08-06
519.78530.0786513.3000520.48+0.993%746,410+28.894%
2024-08-05
495.07525.0500494.1200515.36-3.500%1,403,233+30.175%
2024-08-02
534.96539.0200527.2518534.05-2.453%805,190+25.619%
2024-08-01
567.42572.4200542.9700547.48-3.614%665,738+22.538%
2024-07-31
563.62570.8500560.0100568.01+3.498%424,887+18.109%
2024-07-30
561.69562.7800544.2100548.81-1.909%453,875+22.241%
2024-07-29
565.96568.0100557.9150559.49-0.369%419,089+19.907%
2024-07-26
563.03565.9161558.3400561.56+1.184%473,054+19.465%
2024-07-25
559.51568.2300547.2600554.99-0.941%664,457+20.880%
2024-07-24
576.49578.0000558.5400560.26-3.925%723,762+19.743%
2024-07-23
582.48587.8700581.2900583.15-0.185%406,425+15.042%
2024-07-22
579.73584.5200576.5300584.23+1.992%441,213+14.830%
2024-07-19
578.11580.7600571.5800572.82-1.187%408,146+17.117%
2024-07-18
587.33587.8850573.9000579.70-0.520%1,189,386+15.727%
2024-07-17
591.00592.0600581.9600582.73-3.603%763,219+15.125%
2024-07-16
605.76606.3750599.2800604.51+0.121%421,771+10.977%
2024-07-15
605.50609.1500600.7900603.78+0.513%589,961+11.112%
2024-07-12
596.55606.0150595.0000600.70+0.931%681,383+11.681%
2024-07-11
608.54608.5400592.5448595.16-1.926%724,405+12.721%
2024-07-10
602.18607.1300599.9300606.85+1.373%396,435+10.550%
2024-07-09
602.29603.0499595.7341598.63-0.213%388,967+12.068%
2024-07-08
597.98600.5200596.5000599.91+0.671%489,582+11.828%
2024-07-05
593.45597.4400591.9664595.91+0.509%512,872+12.579%
2024-07-03
585.60593.0100585.4501592.89+1.155%378,047+13.153%
2024-07-02
578.93586.1200578.5100586.12+0.665%366,879+14.459%
2024-07-01
578.03583.0900570.9200582.25+0.982%590,815+15.220%
2024-06-28
580.30586.1103576.0000576.59-0.168%380,444+16.351%
2024-06-27
576.25579.7250575.6200577.56+0.200%497,444+16.156%
2024-06-26
575.15577.9450572.8250576.41+0.200%564,758+16.388%
2024-06-25
570.32575.4100568.4300575.26+1.432%309,981+16.620%
2024-06-24
574.54575.9900566.9400567.14-1.835%526,259+18.290%
2024-06-21
579.06582.1500573.7300577.74-0.518%483,298+16.120%
2024-06-20
592.80593.1000578.2100580.75-1.371%616,787+15.518%
2024-06-18
587.01590.1850585.6900588.82+0.401%466,207+13.935%
2024-06-17
580.90588.6700578.4200586.47+1.218%417,824+14.391%
2024-06-14
576.44579.7500575.0900579.41+0.388%388,875+15.785%
2024-06-13
578.99580.1500573.3100577.17+0.989%408,361+16.234%
2024-06-12
566.19577.3500565.5660571.52+2.150%440,557+17.383%
2024-06-11
550.64559.4900549.8150559.49+1.403%480,266+19.907%
2024-06-10
547.53553.3692546.9950551.75+0.346%322,943+21.589%
2024-06-07
549.00551.6900546.7200549.85-0.007%292,170+22.010%
2024-06-06
553.02553.9800547.9478549.89-0.283%382,939+22.001%
2024-06-05
542.99551.8950541.8252551.45+2.548%491,891+21.656%
2024-06-04
537.00538.7050533.7900537.75+0.061%311,749+24.755%
2024-06-03
539.97540.0000530.2100537.42+0.526%386,446+24.832%
2024-05-31
537.06537.0600522.6500534.61-0.088%545,703+25.488%
2024-05-30
543.32543.8577532.8700535.08-2.358%547,447+25.378%
2024-05-29
545.13549.8100544.2000548.00-0.349%312,665+22.422%
2024-05-28
549.68551.8195546.4501549.92+0.860%372,924+21.994%
2024-05-24
541.18545.9100539.6800545.23+0.972%286,789+23.043%
2024-05-23
549.09549.2550537.6900539.98+0.007%519,178+24.240%
2024-05-22
540.84542.1900536.5700539.94+0.024%475,140+24.249%
2024-05-21
536.94540.3683535.7385539.81+0.095%272,467+24.279%
2024-05-20
533.78540.3078533.4400539.30+1.267%359,097+24.396%
2024-05-17
535.39535.6100529.6100532.55-0.244%312,314+25.973%
2024-05-16
536.97538.2600533.8500533.85-0.423%363,202+25.666%
2024-05-15
527.79536.3092527.4214536.12+2.290%352,276+25.134%
2024-05-14
518.56524.5500518.5600524.12+1.029%223,910+27.999%
2024-05-13
520.02520.7892517.2360518.78+0.488%274,858+29.317%
2024-05-10
517.53520.1700514.9200516.26+0.262%228,690+29.948%
2024-05-09
515.14515.5300511.9900514.91-0.099%387,101+30.289%
2024-05-08
512.64515.9400511.6600515.42+0.146%211,426+30.160%
2024-05-07
517.61517.9900514.5750514.67-0.418%243,487+30.350%
2024-05-06
511.44517.1100511.3900516.83+1.447%285,535+29.805%
2024-05-03
506.77511.1250506.7400509.46+2.701%438,581+31.683%
2024-05-02
495.25497.4000488.3400496.06+1.367%317,655+35.240%
2024-05-01
492.09500.6000487.5275489.37-1.083%405,875+37.089%
2024-04-30
504.10505.9970494.6700494.73-2.216%297,132+35.603%
2024-04-29
506.06507.0000502.8111505.94+0.397%394,094+32.599%
2024-04-26
500.00506.8300498.3900503.94+1.716%364,431+33.125%
2024-04-25
488.67497.1000487.0000495.44+0.040%479,808+35.409%
2024-04-24
498.77500.4300492.8800495.24+0.160%514,471+35.464%
2024-04-23
488.63495.6099487.8500494.45+1.642%519,533+35.680%
2024-04-22
484.19488.6250479.3200486.46+1.367%1,057,167+37.909%
2024-04-19
490.70492.5100478.2500479.90-2.651%1,135,994+39.794%
2024-04-18
497.85499.6650492.2000492.97-0.948%539,744+36.087%
2024-04-17
507.89508.7050497.2700497.69-1.485%397,989+34.797%
2024-04-16
505.16508.4000503.2200505.19+0.059%558,243+32.796%
2024-04-15
518.82519.0500503.7920504.89-1.902%551,984+32.874%
2024-04-12
518.59520.5699513.4900514.68-1.779%448,599+30.347%
2024-04-11
516.20525.1600513.5900524.00+1.930%490,709+28.029%
2024-04-10
512.06515.6200511.4800514.08-0.910%409,200+30.499%
2024-04-09
520.07521.0300512.7000518.80+0.226%263,540+29.312%
2024-04-08
519.26520.1250515.9450517.63-0.145%212,560+29.604%
2024-04-05
514.92521.0000512.7400518.38+1.216%736,476+29.417%
2024-04-04
526.32527.8000511.9019512.15-1.616%408,978+30.991%
2024-04-03
516.68523.5450516.3400520.56+0.206%287,273+28.875%
2024-04-02
518.74520.5200514.5650519.49-1.129%420,991+29.140%
2024-04-01
525.01528.6000522.7250525.42+0.206%352,231+27.683%
2024-03-28
524.25526.1000522.8400524.34-0.141%252,739+27.946%
2024-03-27
527.25527.2500520.5100525.08+0.237%337,498+27.765%
2024-03-26
528.64529.1100522.8900523.84-0.439%320,809+28.068%
2024-03-25
523.50528.7280523.0000526.15-0.403%375,235+27.505%
2024-03-22
527.18530.1500525.5000528.28-0.079%286,410+26.991%
2024-03-21
533.96533.9600528.0400528.70+0.281%346,469+26.890%
2024-03-20
521.26527.3150518.7600527.22+1.355%319,372+27.247%
2024-03-19
514.75521.0000511.2300520.17+0.423%360,169+28.971%
2024-03-18
520.68523.8000517.1400517.98+0.469%320,723+29.517%
2024-03-15
515.77518.5081513.7246515.56-1.313%474,089+30.125%
2024-03-14
526.00527.5727518.9800522.42-0.376%400,351+28.416%
2024-03-13
528.08528.8200522.6000524.39-1.058%410,326+27.933%
2024-03-12
524.41530.0000518.8800530.00+2.068%382,145+26.579%
2024-03-11
518.45521.3000516.0800519.26-0.428%372,782+29.197%
2024-03-08
531.89536.6300520.9200521.49-1.635%596,647+28.645%
2024-03-07
525.91531.2600522.9900530.16+1.680%332,624+26.541%
2024-03-06
522.59525.1400517.5000521.40+1.109%392,655+28.667%
2024-03-05
523.17523.1700512.1350515.68-2.402%550,019+30.094%
2024-03-04
527.87531.7950526.7966528.37+0.186%416,977+26.970%
2024-03-01
519.24528.0900519.2400527.39+1.854%478,655+27.206%
2024-02-29
515.46519.0250512.2200517.79+0.957%1,035,670+29.564%
2024-02-28
513.46514.2000510.9655512.88-0.464%261,759+30.804%
2024-02-27
516.19516.1900511.7000515.27+0.146%279,790+30.198%
2024-02-26
515.58517.0200513.5500514.52+0.261%306,601+30.388%
2024-02-23
518.17519.4500511.5050513.18-0.338%345,914+30.728%
2024-02-22
511.51516.1800510.3100514.92+3.252%745,414+30.286%
2024-02-21
497.72498.7000493.5300498.70-0.853%635,446+34.524%
2024-02-20
505.90507.1600497.7400502.99-1.181%553,349+33.376%
2024-02-16
515.27516.2150508.3600509.00-1.059%391,777+31.802%
2024-02-15
516.09516.1500511.1843514.45-0.078%343,085+30.405%
2024-02-14
512.50515.2100509.2200514.85+1.336%590,216+30.304%
2024-02-13
505.98511.8182504.1700508.06-1.955%879,717+32.045%
2024-02-12
521.54523.6300517.3900518.19-0.623%525,848+29.464%
2024-02-09
516.67522.0900515.8069521.44+1.517%509,694+28.657%
2024-02-08
511.72515.0000511.0600513.65+0.507%396,121+30.608%
2024-02-07
508.11511.1683505.7462511.06+1.292%394,063+31.270%
2024-02-06
506.67507.0300500.6500504.54-0.170%368,577+32.967%
2024-02-05
506.96507.4144500.5800505.40+0.048%423,000+32.740%
2024-02-02
496.91506.5800496.3000505.16+0.975%515,092+32.803%
2024-02-01
496.41501.0600495.4800500.28+1.290%492,499+34.099%
2024-01-31
500.12502.0000493.9050493.91-2.076%811,695+35.828%
2024-01-30
509.08509.9200503.3400504.38-0.962%630,856+33.009%
2024-01-29
504.54509.2900503.8100509.28+1.168%411,792+31.729%
2024-01-26
506.14508.1144502.7300503.40-1.038%385,160+33.268%
2024-01-25
511.74513.7674506.3500508.68+0.238%466,537+31.884%
2024-01-24
508.69512.9400506.9150507.47+0.479%627,790+32.199%
2024-01-23
503.87505.4500501.1900505.05+0.416%484,393+32.832%
2024-01-22
503.29505.9916501.4500502.96+0.652%619,133+33.384%
2024-01-19
492.22499.8200491.0100499.70+2.171%807,640+34.255%
2024-01-18
485.96489.2500483.5900489.08+1.945%499,587+37.170%
2024-01-17
478.38479.9500473.8900479.75-0.547%379,809+39.837%
2024-01-16
480.13484.2300477.9089482.39+0.147%490,727+39.072%
2024-01-12
481.61483.4400479.6900481.68+0.223%449,923+39.277%


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