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

VTP
Vanguard Total Inflation-Protection Securities ETF
stock NYSE ETF

At Close
Oct 1, 2026 3:59:51 PM EDT
72.41USD-0.998%(-0.73)92,569
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
Oct 1, 2026 4:10:30 PM EDT
72.36USD-0.069%(-0.05)1
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-10-01		72.110072.410072.110072.4100-1.052%92,5690.000%
2026-09-30		73.425773.425773.050173.1800+0.014%43,735-1.052%
2026-09-29		73.040073.198073.020073.1700-0.055%65,484-1.039%
2026-09-28		73.330073.330073.130073.2100-0.367%23,484-1.093%
2026-09-25		73.425073.500073.285073.4800+0.136%95,079-1.456%
2026-09-24		73.720074.550073.370073.3800-0.461%55,322-1.322%
2026-09-23		74.175074.199973.620073.7200-0.687%50,089-1.777%
2026-09-22		74.315074.439974.145074.2300-0.054%55,467-2.452%
2026-09-21		74.230074.310074.160074.2700+0.365%54,496-2.504%
2026-09-18		74.149074.150074.000074.0000-0.431%37,799-2.149%
2026-09-17		74.240074.350074.200074.3200+0.310%33,423-2.570%
2026-09-16		74.450074.590074.090074.0900-0.376%61,936-2.268%
2026-09-15		74.340074.950074.310074.3700-0.054%83,018-2.635%
2026-09-14		74.510074.630074.360074.4100-0.020%89,337-2.688%
2026-09-11		74.730074.840074.400074.4250-0.435%43,619-2.707%
2026-09-10		74.840074.955074.714174.7500-0.453%43,936-3.130%
2026-09-09		75.250075.260075.030075.0900-0.199%12,807-3.569%
2026-09-08		75.280075.285075.201175.2400+0.033%37,692-3.761%
2026-09-04		75.180075.240075.140075.2150-0.007%27,251-3.729%
2026-09-03		75.340075.385075.220075.2200+0.106%29,463-3.736%
2026-09-02		75.140075.180075.060075.1400+0.027%26,343-3.633%
2026-09-01		75.060075.160075.060075.1200+0.013%52,374-3.608%
2026-08-31		75.100075.120075.035075.1100-0.106%58,669-3.595%
2026-08-28		75.565075.630075.155075.1900-0.457%84,151-3.697%
2026-08-27		75.580075.600075.525075.5352-0.072%54,516-4.137%
2026-08-26		75.530075.590075.495075.5900-0.106%33,744-4.207%
2026-08-25		75.530075.798975.510075.6700+0.345%52,312-4.308%
2026-08-24		75.370075.515075.360075.4100+0.126%82,939-3.978%
2026-08-21		75.440075.440075.290075.3150-0.384%52,993-3.857%
2026-08-20		75.330075.605075.320075.6050+0.060%76,743-4.226%
2026-08-19		75.520075.575075.425075.5600+0.425%71,539-4.169%
2026-08-18		75.050075.245075.050075.2400+0.233%44,774-3.761%
2026-08-17		75.170075.210075.050075.0650-0.213%51,732-3.537%
2026-08-14		75.280075.347175.180075.2250-0.126%29,807-3.742%
2026-08-13		75.271775.440075.271775.3200+0.200%46,596-3.864%
2026-08-12		75.245075.260075.165075.1700+0.013%29,216-3.672%
2026-08-11		75.160075.215075.120075.1600+0.020%48,090-3.659%
2026-08-10		75.200075.225575.130075.1450-0.193%32,353-3.640%
2026-08-07		75.270075.429875.210075.2900+0.186%36,855-3.825%
2026-08-06		75.190075.225075.095075.1500-0.106%49,805-3.646%
2026-08-05		75.230075.280075.180075.2300-0.040%116,225-3.749%
2026-08-04		75.320075.350075.219175.2600+0.173%58,020-3.787%
2026-08-03		75.150075.220075.100075.1300+0.067%43,042-3.620%
2026-07-31		75.040075.080074.910075.0800-0.133%51,195-3.556%
2026-07-30		75.240075.288075.138075.18000.000%39,311-3.684%
2026-07-29		75.105075.380075.015075.1800+0.047%41,223-3.684%
2026-07-28		75.000075.235075.000075.1450+0.260%54,300-3.640%
2026-07-27		75.060075.125074.935074.9500-0.107%107,140-3.389%
2026-07-24		75.070075.260075.020075.0300+0.007%84,573-3.492%
2026-07-23		75.050075.090075.015075.0250-0.259%87,301-3.486%
2026-07-22		75.360075.360075.200075.2200-0.133%22,643-3.736%
2026-07-21		75.350075.390075.275075.3200-0.119%20,730-3.864%
2026-07-20		75.540075.540075.370075.4100-0.159%22,388-3.978%
2026-07-17		75.520075.630075.505075.5300+0.226%27,935-4.131%
2026-07-16		75.340075.400075.320075.3600-0.080%10,507-3.915%
2026-07-15		75.350075.500075.350075.4200+0.046%26,752-3.991%
2026-07-14		75.350075.425075.285075.3850+0.073%30,215-3.946%
2026-07-13		75.410075.410075.240075.3300-0.199%29,976-3.876%
2026-07-10		75.440075.550075.400075.4800+0.027%34,785-4.067%
2026-07-09		75.445075.520075.440075.4600+0.027%54,061-4.042%
2026-07-08		75.450075.475075.370075.4400-0.066%104,486-4.016%
2026-07-07		75.610075.620075.450075.4900-0.291%48,303-4.080%
2026-07-06		75.640075.710075.570075.7100-0.092%27,747-4.359%
2026-07-02		75.570077.399075.570075.7800+0.322%12,332-4.447%
2026-07-01		75.490075.730075.490075.5368-1.457%31,575-4.139%
2026-06-30		76.945076.945076.654076.6540-0.405%12,000-5.537%
2026-06-29		76.860076.969976.860076.9660+0.164%17,781-5.919%
2026-06-26		76.720076.845076.720076.8400+0.222%13,659-5.765%
2026-06-25		76.730076.840076.670076.6700+0.170%18,007-5.556%
2026-06-24		76.370076.589976.370076.5400+0.343%31,320-5.396%
2026-06-23		76.250076.350076.250076.2780-0.016%9,776-5.071%
2026-06-22		76.490076.635776.270076.2900-0.414%32,610-5.086%
2026-06-18		76.500076.690076.500076.6071+0.337%20,180-5.479%
2026-06-17		76.840077.090076.350076.3500-0.638%19,534-5.160%
2026-06-16		76.860076.880076.720076.8400-0.020%18,879-5.765%
2026-06-15		76.990076.990076.835076.8550+0.111%14,125-5.784%
2026-06-12		76.790076.790076.650076.7700+0.052%34,021-5.679%
2026-06-11		76.800076.830076.530076.7300+0.327%21,625-5.630%
2026-06-10		76.640076.710076.465076.4800-0.091%30,325-5.322%
2026-06-09		76.690076.690076.465076.5500+0.118%9,466-5.408%
2026-06-08		76.680076.685076.455076.4600-0.091%21,611-5.297%
2026-06-05		76.645076.645076.500076.5300-0.416%47,544-5.384%
2026-06-04		76.890076.950076.840076.8500-0.039%29,328-5.777%
2026-06-03		76.910076.990076.795076.8800-0.156%27,204-5.814%
2026-06-02		77.080077.100076.980077.0002+0.007%14,925-5.961%
2026-06-01		76.940077.030076.881076.9950+0.013%33,993-5.955%
2026-05-29		76.990077.300076.920076.9850+0.071%30,721-5.943%
2026-05-28		76.870077.060076.825076.9300+0.221%32,618-5.875%
2026-05-27		76.750076.820076.710176.7600+0.052%25,413-5.667%
2026-05-26		76.700076.735076.590076.7200+0.458%71,615-5.618%
2026-05-22		76.640076.680076.260076.3700+0.013%28,100-5.185%
2026-05-21		76.360077.155076.300076.3599-0.013%15,989-5.173%
2026-05-20		76.230076.590076.225076.3700+0.197%71,130-5.185%
2026-05-19		76.340076.340076.085076.2200-0.327%21,670-4.999%
2026-05-18		76.520076.780076.425076.4700-0.091%27,289-5.309%
2026-05-15		76.600076.640076.493176.5400-0.403%21,680-5.396%
2026-05-14		77.030077.030076.850076.8500-0.091%4,966-5.777%
2026-05-13		76.970076.980076.850076.9200+0.052%12,529-5.863%
2026-05-12		76.960076.960076.850076.8800-0.208%25,117-5.814%
2026-05-11		77.100077.125077.010077.0400-0.097%17,021-6.010%
2026-05-08		77.170077.220077.085077.1150+0.214%19,466-6.101%
2026-05-07		77.030077.030076.850076.9500-0.039%44,016-5.900%
2026-05-06		77.000077.010076.905076.9800+0.143%19,383-5.937%
2026-05-05		76.870076.930076.845076.8700-0.091%21,571-5.802%
2026-05-04		76.960077.020076.885076.9400-0.148%10,455-5.888%
2026-05-01		77.035077.170077.025077.0539+0.315%12,476-6.027%
2026-04-30		76.775076.840076.731076.8118+0.120%6,627-5.731%
2026-04-29		76.820076.840076.720076.7200-0.286%16,612-5.618%
2026-04-28		76.935076.960076.830076.9400+0.010%13,834-5.888%
2026-04-27		76.910077.019876.890076.9321+0.006%32,851-5.878%
2026-04-24		76.760076.990076.640076.9277+0.205%17,339-5.873%
2026-04-23		76.660076.850076.660076.7700+0.157%18,424-5.679%
2026-04-22		77.250077.250076.650076.6500+0.020%10,719-5.532%
2026-04-21		76.760076.760076.590076.6350-0.111%42,701-5.513%
2026-04-20		76.780076.780076.620076.7200-0.052%26,935-5.618%
2026-04-17		76.700076.760076.570176.7600+0.261%8,894-5.667%
2026-04-16		76.650076.760076.460076.5600-0.222%33,566-5.421%
2026-04-15		76.750076.750076.655076.7300-0.052%50,277-5.630%
2026-04-14		77.000077.000076.595076.7700+0.143%33,353-5.679%
2026-04-13		76.520076.660076.450076.6600+0.275%21,452-5.544%
2026-04-10		76.455076.499976.350076.4500+0.013%10,258-5.284%
2026-04-09		76.350076.535076.340076.4400+0.076%16,498-5.272%
2026-04-08		76.540076.540076.320076.3820+0.107%12,888-5.200%
2026-04-07		76.150076.355076.030076.3000+0.118%16,208-5.098%
2026-04-06		76.370076.370075.500176.2100-0.210%29,634-4.986%
2026-04-02		76.110076.380076.110076.3700+0.460%32,351-5.185%
2026-04-01		75.975076.120075.965076.0200-0.053%10,517-4.749%
2026-03-31		76.230076.270076.060076.0600+0.079%28,746-4.799%
2026-03-30		76.030076.169975.990076.0000+0.542%30,041-4.724%
2026-03-27		75.575075.740075.545075.5900-0.040%29,489-4.207%
2026-03-26		75.950075.950075.620075.6200-0.365%19,010-4.245%
2026-03-25		75.930075.930075.810075.8972+0.247%12,807-4.595%
2026-03-24		75.760075.820075.590075.7100-0.408%15,575-4.359%
2026-03-23		75.940076.075075.860076.0200+0.039%10,713-4.749%
2026-03-20		76.335076.380075.990075.9900-0.809%21,571-4.711%
2026-03-19		76.550076.710076.500076.6100-0.143%21,556-5.482%
2026-03-18		76.850076.890076.660076.7200-0.139%18,526-5.618%
2026-03-17		76.740076.840076.660076.8270+0.349%25,659-5.749%
2026-03-16		76.590076.600076.445076.5600+0.253%13,676-5.421%
2026-03-13		76.370077.770076.250076.3669-0.083%11,639-5.181%
2026-03-12		76.620076.630076.395076.4300-0.248%38,899-5.260%
2026-03-11		76.651076.690076.545076.6200-0.065%14,717-5.495%
2026-03-10		76.820076.850076.655076.6700-0.364%35,606-5.556%
2026-03-09		76.790076.950076.720076.9500+0.261%22,270-5.900%
2026-03-06		76.760076.950076.750076.7500+0.091%15,057-5.655%
2026-03-05		76.510076.690076.510076.6800+0.039%15,529-5.569%
2026-03-04		76.840076.920076.640076.6500-0.234%43,090-5.532%
2026-03-03		76.720076.899076.670076.8300-0.104%17,234-5.753%
2026-03-02		77.090077.090076.750076.9100-0.208%16,069-5.851%
2026-02-27		77.190077.190077.040077.0704+0.104%20,237-6.047%
2026-02-26		76.890076.990076.840076.9900+0.274%16,929-5.949%
2026-02-25		76.630076.820076.630076.7800+0.065%24,787-5.692%
2026-02-24		76.685076.730076.635076.7300+0.013%15,955-5.630%
2026-02-23		76.710076.800076.650076.7200+0.117%13,779-5.618%
2026-02-20		76.680076.680076.520076.6300-0.078%14,376-5.507%
2026-02-19		76.530076.700076.530076.6900+0.144%20,353-5.581%
2026-02-18		76.660076.890076.565076.5800-0.085%11,601-5.445%
2026-02-17		76.670076.684976.590076.6450-0.096%18,603-5.525%
2026-02-13		76.670076.728276.660076.7190+0.118%5,831-5.617%
2026-02-12		76.435076.630076.430276.6285+0.405%10,750-5.505%
2026-02-11		76.361276.440076.315076.3196-0.236%4,925-5.123%
2026-02-10		76.510076.537676.415076.5000+0.249%12,518-5.346%
2026-02-09		76.130076.319076.130076.3100+0.118%17,358-5.111%
2026-02-06		76.170076.239076.120076.2203+0.066%23,107-4.999%
2026-02-05		76.052376.190076.052376.1700+0.263%7,874-4.936%
2026-02-04		75.990076.040075.950075.9700-0.105%23,199-4.686%
2026-02-03		76.020076.069975.960076.0500+0.145%24,566-4.786%
2026-02-02		76.050076.075075.870075.9400-0.204%9,661-4.648%
2026-01-30		76.345076.345076.075076.0950-0.072%13,818-4.843%
2026-01-29		76.080076.249976.080076.1500+0.085%17,048-4.911%
2026-01-28		76.020076.085075.930076.0850+0.026%33,003-4.830%
2026-01-27		76.120076.140076.064976.0649+0.025%21,852-4.805%
2026-01-26		76.050076.060075.971876.0460+0.140%14,133-4.781%
2026-01-23		75.810075.950075.800075.9400+0.119%10,319-4.648%
2026-01-22		75.850075.930075.790075.8500-0.026%19,438-4.535%
2026-01-21		75.730075.900075.670075.8700+0.337%29,427-4.560%
2026-01-20		75.670075.710075.580075.6150-0.284%35,415-4.239%
2026-01-16		76.010076.010075.830075.8300-0.203%38,216-4.510%
2026-01-15		76.160076.160075.984075.9840-0.092%21,991-4.704%
2026-01-14		76.090076.180076.054076.0540+0.058%17,253-4.791%
2026-01-13		75.970076.064075.960076.0100+0.079%12,830-4.736%
2026-01-12		75.960076.000075.880075.9500+0.092%19,774-4.661%
2026-01-09		75.830076.140075.830075.8800+0.060%29,351-4.573%
2026-01-08		75.920075.920075.790075.8345-0.205%21,260-4.516%
2026-01-07		76.010076.030075.940075.9900+0.152%25,852-4.711%
2026-01-06		75.900075.900075.780075.8750-0.046%41,379-4.567%
2026-01-05		75.740075.930075.740075.9100+0.224%35,623-4.611%
2026-01-02		75.760075.780075.695075.7400-0.040%63,565-4.397%
2025-12-31		75.830075.900075.700075.7700-0.184%19,313-4.434%
2025-12-30		75.800075.940075.800075.9100+0.066%15,969-4.611%
2025-12-29		75.860075.893975.845075.8600+0.053%31,414-4.548%
2025-12-26		75.850075.920075.740075.8200-0.013%14,567-4.497%
2025-12-24		75.810076.855075.500075.8300+0.278%18,628-4.510%
2025-12-23		75.540075.910075.500075.6200+0.003%18,122-4.245%
2025-12-22		75.720075.720075.581075.6174-0.149%22,229-4.242%
2025-12-19		75.800075.825075.697075.7300-0.198%17,486-4.384%
2025-12-18		75.810075.900075.660075.8800-0.746%15,498-4.573%
2025-12-17		76.390076.460076.330076.4500+0.079%13,867-5.284%
2025-12-16		76.250076.430076.250076.3900+0.047%18,066-5.210%
2025-12-15		76.550076.550076.340076.3538-0.021%14,625-5.165%
2025-12-12		76.420076.420076.330076.3700-0.144%7,236-5.185%
2025-12-11		76.677576.677576.480076.4800-0.059%10,001-5.322%
2025-12-10		76.300076.540076.300076.5250+0.265%13,509-5.377%
2025-12-09		76.530076.530076.322976.3229-0.140%2,235-5.127%
2025-12-08		76.500076.550076.350076.4300-0.118%28,459-5.260%
2025-12-05		76.760076.760076.520076.5200-0.248%29,488-5.371%
2025-12-04		76.760076.760076.675076.7100-0.143%20,046-5.606%
2025-12-03		76.670076.820076.670076.8200+0.211%7,173-5.741%
2025-12-02		76.630076.690076.605076.6586+0.050%12,251-5.542%
2025-12-01		76.700076.729876.615076.6200-0.359%27,790-5.495%
2025-11-28		77.070077.070076.890076.8958-0.187%7,891-5.834%
2025-11-26		79.364979.364976.880077.0400+0.220%29,922-6.010%
2025-11-25		76.740076.875076.740076.8712+0.171%2,750-5.803%
2025-11-24		76.850076.850076.725076.7403+0.034%10,173-5.643%
2025-11-21		76.790076.790076.625076.7140+0.190%9,681-5.610%
2025-11-20		76.595076.670076.538976.5687+0.069%13,770-5.431%
2025-11-19		76.635076.635076.505076.5162-0.132%13,290-5.366%
2025-11-18		76.670076.700076.550076.6171+0.061%24,229-5.491%
2025-11-17		76.560076.610076.555076.5701+0.046%7,781-5.433%
2025-11-14		76.790076.790076.510076.5349-0.118%7,649-5.390%
2025-11-13		76.695076.740076.625276.6252-0.189%11,486-5.501%
2025-11-12		76.810076.850076.750076.7701-0.097%15,743-5.679%
2025-11-11		76.805076.879076.780876.8450+0.287%11,674-5.771%
2025-11-10		76.620076.670076.591576.6250-0.026%19,480-5.501%
2025-11-07		76.520076.700076.520076.6450+0.021%47,727-5.525%
2025-11-06		76.650076.650076.600076.6292+0.304%8,155-5.506%
2025-11-05		76.550076.610076.397176.3971-0.408%18,953-5.219%
2025-11-04		76.670076.750076.670076.7099+0.093%9,348-5.605%
2025-11-03		76.700076.710076.580176.6386-0.096%6,846-5.518%
2025-10-31		76.660076.720076.660076.7123+0.139%23,406-5.608%
2025-10-30		76.580076.700076.555076.6057-0.163%11,271-5.477%
2025-10-29		77.110077.129976.730576.7305-0.531%27,829-5.631%
2025-10-28		77.100077.180077.080077.1400+0.065%9,511-6.132%
2025-10-27		77.050077.119976.988077.0900-0.044%33,125-6.071%
2025-10-24		77.080077.150077.025077.1240+0.023%18,165-6.112%
2025-10-23		77.220077.235077.105977.1059-0.238%12,581-6.090%
2025-10-22		77.230077.290077.140077.2900+0.156%14,574-6.314%
2025-10-21		77.190077.200077.150077.1700+0.221%22,994-6.168%
2025-10-20		76.950077.000076.900177.0000+0.065%34,026-5.961%
2025-10-17		77.080077.080076.920076.9500-0.119%20,304-5.900%
2025-10-16		76.800077.041976.800077.0419+0.246%9,548-6.012%
2025-10-15		77.020077.049976.850876.8529-0.107%30,724-5.781%
2025-10-14		76.880076.980076.880076.9353+0.033%11,735-5.882%
2025-10-13		76.840076.909976.720076.9099+0.081%20,144-5.851%
2025-10-10		76.710076.870076.710076.8479+0.373%10,738-5.775%
2025-10-09		76.600076.640076.535076.5621-0.067%36,939-5.423%
2025-10-08		76.710076.710076.610076.6132+0.063%8,897-5.486%
2025-10-07		76.400076.610076.400076.5650+0.259%16,900-5.427%
2025-10-06		76.420076.450076.345076.3670-0.161%49,208-5.182%
2025-10-03		76.650076.650076.490076.4903-0.143%18,833-5.334%
2025-10-02		76.610076.650076.570076.6000+0.026%14,933-5.470%
2025-10-01		76.690076.690076.515076.5800-0.422%13,689-5.445%
2025-09-30		76.970077.040076.904776.9047-0.020%7,899-5.845%
2025-09-29		76.959076.960076.897576.9200+0.135%10,902-5.863%
2025-09-26		76.870076.890076.803576.8160-0.034%8,079-5.736%
2025-09-25		76.860076.890076.780076.8424-0.150%7,884-5.768%
2025-09-24		77.059077.059076.958276.9582-0.119%8,038-5.910%
2025-09-23		76.950077.060076.925077.0500+0.260%13,481-6.022%
2025-09-22		77.060077.100076.840076.8500-0.271%14,602-5.777%
2025-09-19		77.140077.140077.005077.0585-0.080%15,274-6.032%
2025-09-18		77.190077.190077.060077.1200-0.251%7,313-6.107%
2025-09-17		77.419077.420077.314277.3142-0.085%6,455-6.343%
2025-09-16		77.360077.420077.330077.3800+0.091%11,637-6.423%
2025-09-15		77.260077.360077.260077.3100+0.078%10,120-6.338%
2025-09-12		77.310077.310077.170077.2500-0.116%13,129-6.265%
2025-09-11		77.330077.409077.300077.3400+0.155%11,058-6.374%
2025-09-10		77.200077.300077.120077.2200+0.091%20,703-6.229%
2025-09-09		77.280077.280077.105077.1500-0.142%21,870-6.144%
2025-09-08		77.250077.260077.195077.2600+0.208%16,747-6.278%
2025-09-05		77.080077.100077.017577.1000+0.482%11,416-6.083%
2025-09-04		76.750076.780076.643076.7300+0.091%12,470-5.630%
2025-09-03		76.490076.729076.460076.6600+0.275%6,821-5.544%
2025-09-02		76.450076.490076.360076.4500-0.222%10,715-5.284%
2025-08-29		76.650076.709276.610076.6200-0.077%13,893-5.495%
2025-08-28		76.680076.730076.660076.6794+0.052%7,352-5.568%
2025-08-27		76.440076.660076.440076.6397+0.222%5,603-5.519%
2025-08-26		76.330076.470076.295076.4700+0.225%12,950-5.309%
2025-08-25		76.310076.330076.250076.2986-0.110%9,656-5.097%
2025-08-22		76.160076.390076.160076.3829+0.662%15,369-5.201%
2025-08-21		75.880075.920075.800075.8802-0.020%6,732-4.573%
2025-08-20		75.885075.949075.860075.8950+0.073%4,271-4.592%
2025-08-19		75.815075.865075.814975.8400+0.141%4,813-4.523%
2025-08-18		75.860075.860075.730075.7333-0.086%15,323-4.388%
2025-08-15		75.950075.950075.740075.7987-0.245%4,441-4.471%
2025-08-14		76.055076.055075.985075.9850-0.210%775-4.705%
2025-08-13		76.170076.220076.125076.1450+0.303%13,145-4.905%
2025-08-12		75.850075.939075.790075.9146-0.189%11,010-4.617%
2025-08-11		76.050076.160076.050076.0582+0.037%24,744-4.797%
2025-08-08		75.990076.030175.881076.0301-0.007%17,970-4.761%
2025-08-07		76.050076.050075.980076.0352+0.053%2,625-4.768%
2025-08-06		76.020076.080075.890075.9951-0.059%6,713-4.718%
2025-08-05		76.100076.135076.040076.0400-0.131%25,627-4.774%
2025-08-04		76.050076.145075.950076.1400+0.300%6,191-4.899%
2025-08-01		75.840075.912175.755075.9121+0.656%3,480-4.613%
2025-07-31		75.600075.630075.417275.4172-0.168%27,706-3.987%
2025-07-30		75.640075.730075.544275.5442-0.292%4,371-4.149%
2025-07-29		75.500075.765475.500075.7654+0.471%6,300-4.429%
2025-07-28		75.400075.480075.350075.4100-0.132%11,746-3.978%
2025-07-25		75.405075.550075.380075.5100+0.133%6,287-4.105%
2025-07-24		75.280075.469075.280075.4100+0.133%4,625-3.978%
2025-07-23		75.480075.480075.310075.3100-0.449%6,781-3.851%
2025-07-22		75.650075.690075.650075.6500+0.077%5,432-4.283%
2025-07-21		75.490475.680075.490475.5915+0.300%1,670-4.209%
2025-07-18		75.530075.530075.365475.3654+0.066%8,271-3.921%
2025-07-17		75.360075.360075.295075.3159+0.121%8,872-3.858%
2025-07-16		75.030075.280075.020075.2250+0.307%4,544-3.742%
2025-07-15		75.270075.270074.995074.9950-0.253%9,166-3.447%
2025-07-14		75.160075.185075.100075.1850+0.063%20,959-3.691%
2025-07-11		75.160075.160075.085075.1376-0.176%8,123-3.630%
2025-07-10		75.260075.270175.150075.2701+0.034%10,004-3.800%
2025-07-09		75.100075.250075.100075.2448+439.389%4,919-3.767%
2005-12-02		14.060014.120013.930013.9500-1.204%12,800+419.068%
2005-12-01		14.070014.160014.050014.1200+0.857%14,900+412.819%
2005-11-30		14.350014.350014.000014.0000+0.358%25,000+417.214%
2005-11-29		14.050014.060013.910013.9500-0.570%8,300+419.068%
2005-11-28		14.050014.060013.980014.0300+0.358%7,500+416.108%
2005-11-25		13.960013.980013.960013.98000.000%500+417.954%
2005-11-23		13.890014.080013.890013.9800-2.578%11,800+417.954%
2005-11-22		14.270014.350014.260014.3500-0.139%10,400+404.599%
2005-11-21		14.330014.370014.300014.3700-0.139%2,100+403.897%
2005-11-18		14.310014.390014.310014.3900+0.279%5,700+403.197%
2005-11-17		14.360014.360014.260014.35000.000%10,900+404.599%
2005-11-16		14.310014.360014.270014.3500+0.350%7,900+404.599%
2005-11-15		14.320014.330014.250014.3000-0.209%24,000+406.364%
2005-11-14		14.410014.410014.330014.3300-0.486%4,700+405.304%
2005-11-11		14.430014.430014.400014.4000-0.552%5,600+402.847%
2005-11-10		14.630014.630114.430014.4800-1.025%11,100+400.069%
2005-11-09		14.730014.800014.630014.6300-0.746%2,800+394.942%
2005-11-08		14.850014.900014.730014.7400+0.068%13,300+391.248%
2005-11-07		14.850014.890014.700014.7300+1.586%6,200+391.582%
2005-11-04		14.550014.610014.490014.5000+0.062%5,900+399.379%
2005-11-03		14.520114.570014.491014.4910-0.131%500+399.689%
2005-11-02		14.500014.570014.450014.5100-0.616%7,500+399.035%
2005-11-01		14.540014.750014.470014.6000+0.551%9,200+395.959%
2005-10-31		14.500014.520014.500014.5200+0.415%1,800+398.691%
2005-10-28		14.450014.490014.410014.4600+0.139%10,700+400.761%
2005-10-27		14.430014.440014.410014.4400+0.278%500+401.454%
2005-10-26		14.470014.470014.400014.4000-0.758%1,900+402.847%
2005-10-25		14.610014.650014.500014.5100-0.684%4,300+399.035%
2005-10-24		14.570014.610014.570014.6099+0.343%3,400+395.623%
2005-10-21		14.480014.560014.480014.5600+0.692%12,700+397.321%
2005-10-20		14.450014.460014.450014.4600+0.417%1,400+400.761%
2005-10-19		14.470014.470014.390014.4000-0.552%5,400+402.847%
2005-10-18		14.710014.710014.480014.4800-1.564%5,800+400.069%
2005-10-17		14.730014.730014.710014.7100-0.339%1,400+392.250%
2005-10-14		14.710014.760014.710014.7600-0.606%4,100+390.583%
2005-10-13		14.800015.100014.800014.8500+0.338%14,300+387.609%
2005-10-12		14.800014.820014.800014.8000-0.068%3,900+389.257%
2005-10-11		14.760014.810014.760014.8100+0.135%3,200+388.926%
2005-10-10		14.860014.860014.730014.7900+0.068%4,100+389.588%
2005-10-07		14.870014.880014.750014.7800-0.538%6,300+389.919%
2005-10-06		14.850014.890014.840014.8600-0.469%17,600+387.281%
2005-10-05		14.910014.930014.860014.9300+0.201%8,300+384.997%
2005-10-04		14.980015.010014.890014.9000-0.401%12,700+385.973%
2005-10-03		14.860015.000014.860014.96000.000%6,400+384.024%
2005-09-30		14.930014.960014.930014.9600+0.403%4,400+384.024%
2005-09-29		14.820014.900014.820014.9000+0.269%1,400+385.973%
2005-09-28		14.790014.860014.650014.8600+0.135%14,700+387.281%
2005-09-27		14.940014.940014.840014.8400-0.403%5,000+387.938%
2005-09-26		14.920014.920014.800014.9000-0.334%8,000+385.973%
2005-09-23		15.010015.010014.950014.9500-0.928%12,800+384.348%
2005-09-22		15.090015.090015.080015.0900+0.133%2,300+379.854%
2005-09-21		15.150015.150015.070015.0700-0.594%7,000+380.491%
2005-09-20		15.090015.160015.090015.1600-0.263%13,400+377.639%
2005-09-19		15.150015.200015.100015.2000+0.330%4,500+376.382%
2005-09-16		15.100015.240015.100015.1500+0.066%3,400+377.954%
2005-09-15		15.220015.340015.090015.1400-0.786%11,800+378.269%
2005-09-14		15.290015.350015.260015.2600-0.261%5,900+374.509%
2005-09-13		15.430015.430015.270015.3000-1.035%9,700+373.268%
2005-09-12		15.460015.460015.460015.4600+0.390%200+368.370%


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