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

AGNCN
AGNC Investment Corp. Depositary Shares Each Representing a 1/1,000th Interest in a Share of 7 percent Series C Fixed-To-Floating Rate Cumulative Redeemable Preferred Stock
stock NASDAQ Preferred Stock

At Close
Jul 11, 2025 3:56:30 PM EDT
25.34USD-0.039%(-0.01)11,870
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD-100.000%(-25.35)0
After-hours
0.00USD0.000%(0.00)0
OverviewPrice & VolumeDividendsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Price & VolumeDividends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2025-07-11		25.320025.37000025.300125.3400-0.039%11,8700.000%
2025-07-10		25.300025.35000025.300025.3500+0.158%15,270-0.039%
2025-07-09		25.280025.33000025.240125.3100-0.039%14,975+0.119%
2025-07-08		25.220025.32000025.180025.3200+0.317%16,343+0.079%
2025-07-07		25.280025.30000025.137525.2400-0.237%38,024+0.396%
2025-07-03		25.250025.30000025.250025.3000+0.158%11,795+0.158%
2025-07-02		25.230025.28000025.150025.2600+0.397%23,731+0.317%
2025-07-01		25.000025.19000025.000025.1600-1.217%39,367+0.715%
2025-06-30		25.890025.94000025.460025.4700-1.356%257,922-0.510%
2025-06-27		25.720025.94000025.720025.8200-0.039%22,781-1.859%
2025-06-26		25.840925.91000025.810025.8300+0.039%10,911-1.897%
2025-06-25		25.880025.88000025.810025.8200+0.233%16,238-1.859%
2025-06-24		25.750025.87320025.730025.7600+0.117%35,025-1.630%
2025-06-23		25.740025.84000025.630025.7300+0.234%14,393-1.516%
2025-06-20		25.640025.80700025.640025.6700-0.156%37,606-1.286%
2025-06-18		25.751325.80000025.630125.7100-0.349%29,510-1.439%
2025-06-17		25.810925.81090025.750025.8000-0.077%14,337-1.783%
2025-06-16		25.670025.82000025.600025.8200+0.663%14,049-1.859%
2025-06-13		25.760025.82000025.620025.6500-0.427%16,087-1.209%
2025-06-12		25.606025.88000025.606025.7600+0.312%16,473-1.630%
2025-06-11		25.640025.71000025.570025.6800+0.156%13,612-1.324%
2025-06-10		25.638625.64000025.550025.6400+0.195%34,200-1.170%
2025-06-09		25.560025.64550025.560025.5900+0.117%9,484-0.977%
2025-06-06		25.520025.65000025.520025.5600-0.083%10,261-0.861%
2025-06-05		25.618525.65000025.560025.5813-0.073%10,017-0.943%
2025-06-04		25.610025.65000025.560025.6000+0.039%9,437-1.016%
2025-06-03		25.495025.67500025.460025.5900+0.314%17,642-0.977%
2025-06-02		25.460025.65000025.320025.5100+0.394%35,123-0.666%
2025-05-30		25.690025.69000025.380025.4100-0.703%66,717-0.275%
2025-05-29		25.560025.68470025.560025.5900+0.039%14,285-0.977%
2025-05-28		25.630025.73000025.560125.5800-0.156%9,526-0.938%
2025-05-27		25.610025.75000025.590125.6200+0.196%15,887-1.093%
2025-05-23		25.635025.67000025.535025.5700-0.467%22,145-0.899%
2025-05-22		25.590025.75000025.500025.6900+0.391%12,395-1.362%
2025-05-21		25.700025.74000025.520025.5900-0.660%12,507-0.977%
2025-05-20		25.715025.76000025.634025.7600+0.312%3,538-1.630%
2025-05-19		25.620025.68000025.576125.6800+0.039%11,915-1.324%
2025-05-16		25.557725.74000025.557725.6700+0.195%7,438-1.286%
2025-05-15		25.690025.77000025.570025.6200+0.156%19,879-1.093%
2025-05-14		25.700025.73000025.570025.5800-0.506%18,437-0.938%
2025-05-13		25.610025.77000025.610025.7100+0.234%9,949-1.439%
2025-05-12		25.691425.74100025.623325.65000.000%9,562-1.209%
2025-05-09		25.600025.66000025.600025.65000.000%4,125-1.209%
2025-05-08		25.660025.75000025.600125.6500-0.281%11,864-1.209%
2025-05-07		25.700425.74000025.700025.7223+0.321%14,791-1.486%
2025-05-06		25.560025.64000025.557125.6400+0.510%6,451-1.170%
2025-05-05		25.620025.62550025.492025.5100-0.429%10,010-0.666%
2025-05-02		25.420025.63000025.420025.6200+0.471%12,668-1.093%
2025-05-01		25.460025.50000025.370025.5000+0.394%14,633-0.627%
2025-04-30		25.430025.47000025.290025.4000-0.196%16,036-0.236%
2025-04-29		25.260025.54000025.260025.4500+0.236%10,770-0.432%
2025-04-28		25.450025.50000025.260025.3900+0.515%24,477-0.197%
2025-04-25		25.420025.42000025.260025.26000.000%15,158+0.317%
2025-04-24		25.232025.46000025.198225.2600+0.238%12,278+0.317%
2025-04-23		25.260025.37920025.200025.2000+0.239%10,065+0.556%
2025-04-22		25.190025.21000025.060025.1400+0.560%10,466+0.796%
2025-04-21		25.200025.20000024.925225.0000-0.794%33,316+1.360%
2025-04-17		25.170025.32000025.100025.2000+0.679%20,781+0.556%
2025-04-16		24.700025.21000024.700025.0300+1.090%91,719+1.239%
2025-04-15		24.930024.98590024.700024.7600-0.382%51,845+2.342%
2025-04-14		24.480024.92260024.350024.8550+2.376%58,959+1.951%
2025-04-11		24.550024.59180023.820024.2781-1.185%92,832+4.374%
2025-04-10		24.820025.00000024.221724.5692-1.050%109,364+3.137%
2025-04-09		24.770025.01340024.206824.8300-0.281%77,749+2.054%
2025-04-08		24.880025.05000024.670024.9000+2.049%77,914+1.767%
2025-04-07		24.400024.49000023.633124.4000-0.934%225,739+3.852%
2025-04-04		25.250025.32650024.500024.6300-2.764%136,080+2.883%
2025-04-03		25.390025.46730025.010025.3300-0.667%35,689+0.039%
2025-04-02		25.570025.57000025.500025.50000.000%12,297-0.627%
2025-04-01		25.520025.62000025.450025.5000-2.186%43,029-0.627%
2025-03-31		26.251526.40790026.070026.0700-1.025%110,893-2.800%
2025-03-28		26.464626.58910026.310026.3400-0.416%69,675-3.797%
2025-03-27		26.130026.47000026.080026.4500+1.070%114,498-4.197%
2025-03-26		26.130026.24990026.110026.1700-0.065%12,677-3.172%
2025-03-25		26.180026.24990026.172326.1870+0.027%8,678-3.234%
2025-03-24		26.180026.24000026.177726.1800-0.381%14,294-3.209%
2025-03-21		26.290026.29000026.179326.2800+0.162%16,382-3.577%
2025-03-20		26.300026.30000026.175626.2375-0.162%18,716-3.421%
2025-03-19		26.300026.31000026.160026.2800+0.076%16,566-3.577%
2025-03-18		26.310026.31000026.150026.2600+0.229%18,261-3.503%
2025-03-17		26.160026.34990026.160026.2000-0.152%23,569-3.282%
2025-03-14		26.152026.36000026.152026.24000.000%28,369-3.430%
2025-03-13		26.310026.31000026.240026.2400-0.114%9,373-3.430%
2025-03-12		26.210026.27000026.058826.2700+0.229%38,206-3.540%
2025-03-11		26.090026.21000026.080026.2100+0.460%21,582-3.319%
2025-03-10		26.000026.10000025.950026.0900+0.229%21,461-2.875%
2025-03-07		26.010026.10000025.980126.0303+0.078%9,664-2.652%
2025-03-06		25.977626.00990025.930026.0099+0.038%14,676-2.576%
2025-03-05		25.960026.00000025.930726.0000+0.116%20,887-2.538%
2025-03-04		25.970026.01000025.911125.97000.000%39,101-2.426%
2025-03-03		25.870025.97410025.788625.9700+0.659%31,014-2.426%
2025-02-28		25.895025.90000025.800025.8000-0.386%21,743-1.783%
2025-02-27		25.880025.90000025.870025.90000.000%9,458-2.162%
2025-02-26		25.920025.92000025.850025.9000-0.039%14,935-2.162%
2025-02-25		25.850025.91000025.806125.9100+0.271%10,768-2.200%
2025-02-24		25.780025.85920025.745025.8400+0.584%11,651-1.935%
2025-02-21		25.843825.84380025.660025.6900-0.194%20,457-1.362%
2025-02-20		25.860025.86000025.714525.7400-0.310%15,062-1.554%
2025-02-19		25.850025.86920025.800025.8201-0.077%6,766-1.859%
2025-02-18		25.850025.88340025.720025.8400+0.584%8,828-1.935%
2025-02-14		25.780025.84990025.660025.6900-0.272%9,562-1.362%
2025-02-13		25.770025.77990025.680125.7600+0.312%9,776-1.630%
2025-02-12		25.710025.77520025.680025.6800-0.039%12,713-1.324%
2025-02-11		25.680025.78000025.680025.6900-0.039%15,541-1.362%
2025-02-10		25.770025.78000025.700025.70000.000%29,858-1.401%
2025-02-07		25.720025.72000025.659025.7000+0.078%15,266-1.401%
2025-02-06		25.730025.74000025.650025.6800-0.175%20,671-1.324%
2025-02-05		25.720025.80000025.690025.7250+0.058%21,626-1.497%
2025-02-04		25.700025.74000025.680025.7100+0.117%10,976-1.439%
2025-02-03		25.600025.74910025.600025.6800+0.234%17,252-1.324%
2025-01-31		25.810025.95000025.620025.6200-0.986%183,423-1.093%
2025-01-30		25.810025.88000025.810025.8750+0.252%10,377-2.068%
2025-01-29		25.882525.88250025.800025.8100-0.077%16,826-1.821%
2025-01-28		25.790025.93990025.790025.8300-0.462%39,233-1.897%
2025-01-27		25.870025.98000025.837925.9500+0.232%25,814-2.351%
2025-01-24		25.900025.93000025.760025.8900+0.388%12,810-2.124%
2025-01-23		25.760025.86500025.760025.79000.000%30,559-1.745%
2025-01-22		25.880025.88000025.760025.7900-0.348%25,110-1.745%
2025-01-21		25.790025.94000025.780025.8800+0.388%30,263-2.087%
2025-01-17		25.820025.88420025.720125.7800+0.233%22,861-1.707%
2025-01-16		25.830025.84000025.630125.7200-0.271%14,298-1.477%
2025-01-15		25.840025.84000025.690025.7900+0.467%19,999-1.745%
2025-01-14		25.528725.70000025.528725.6700+0.391%54,215-1.286%
2025-01-13		25.590025.65000025.520125.57000.000%49,504-0.899%
2025-01-10		25.510025.67630025.510025.5700-0.156%51,139-0.899%
2025-01-08		25.559025.62000025.550025.6100+0.156%26,375-1.054%
2025-01-07		25.800025.80000025.520025.5700-0.660%83,951-0.899%
2025-01-06		25.860025.89000025.700025.7400-0.426%25,933-1.554%
2025-01-03		25.700025.89500025.700025.8500+0.233%23,678-1.973%
2025-01-02		25.670025.84000025.637425.7900+0.078%53,441-1.745%
2024-12-31		25.280025.77000025.250125.7700-0.885%90,481-1.669%
2024-12-30		25.860026.00000025.792026.0000+0.893%48,157-2.538%
2024-12-27		25.791625.79160025.650025.7700-0.078%13,100-1.669%
2024-12-26		25.840025.84010025.710025.7900+0.116%9,809-1.745%
2024-12-24		25.770025.84000025.700025.76000.000%12,974-1.630%
2024-12-23		25.770025.77000025.630025.7600-0.039%11,241-1.630%
2024-12-20		25.670025.77000025.571125.7700+0.390%21,916-1.669%
2024-12-19		25.619025.69000025.545025.6700-0.156%43,281-1.286%
2024-12-18		25.610025.77990025.610025.7100-0.155%26,541-1.439%
2024-12-17		25.641025.75000025.640025.7500+0.234%12,279-1.592%
2024-12-16		25.700025.70000025.650025.6900+0.195%17,296-1.362%
2024-12-13		25.650025.65000025.600025.6400+0.156%18,750-1.170%
2024-12-12		25.650025.66400025.580025.60000.000%17,334-1.016%
2024-12-11		25.650025.65000025.560825.6000+0.117%15,188-1.016%
2024-12-10		25.570025.61380025.540025.5700-0.039%38,039-0.899%
2024-12-09		25.590025.60500025.560025.5800-0.039%24,129-0.938%
2024-12-06		25.620025.67720025.580025.5900-0.117%35,849-0.977%
2024-12-05		25.610025.68000025.610025.6200-0.078%20,845-1.093%
2024-12-04		25.640025.73000025.640025.6400-0.175%5,525-1.170%
2024-12-03		25.730025.73000025.660025.6850-0.136%28,345-1.343%
2024-12-02		25.660025.72070025.610025.7200+0.508%26,563-1.477%
2024-11-29		25.860025.92000025.590025.5900-0.583%123,442-0.977%
2024-11-27		25.720725.78000025.664525.7400+0.078%21,055-1.554%
2024-11-26		25.810025.86230025.650025.7200-0.580%20,725-1.477%
2024-11-25		25.790025.91830025.790025.8700+0.622%11,828-2.049%
2024-11-22		25.808525.81000025.710025.7100-0.070%11,199-1.439%
2024-11-21		25.750025.81000025.724425.7279-0.086%19,842-1.508%
2024-11-20		25.740025.78000025.710125.7500+0.078%15,805-1.592%
2024-11-19		25.710025.87000025.710025.7300-0.387%13,751-1.516%
2024-11-18		25.800025.89000025.765025.8300+0.545%13,253-1.897%
2024-11-15		25.670025.70000025.650025.6900+0.039%8,975-1.362%
2024-11-14		25.725325.73000025.610025.6800-0.039%14,062-1.324%
2024-11-13		25.720025.72000025.650025.6900+0.156%10,760-1.362%
2024-11-12		25.650025.73000025.520025.6500+0.039%29,425-1.209%
2024-11-11		25.789525.89410025.520025.6400-0.582%24,385-1.170%
2024-11-08		25.825725.88000025.790025.7900+0.116%14,095-1.745%
2024-11-07		25.810025.90000025.750025.7600-0.694%20,860-1.630%
2024-11-06		25.750026.02000025.750025.9400-0.231%18,037-2.313%
2024-11-05		25.750026.00000025.750026.0000+1.089%9,765-2.538%
2024-11-04		25.770025.88850025.700025.7200-0.155%33,970-1.477%
2024-11-01		25.855025.89000025.697125.7600-0.425%14,207-1.630%
2024-10-31		25.690025.90000025.670025.8700+0.505%33,290-2.049%
2024-10-30		25.715025.74000025.680025.7400+0.312%10,824-1.554%
2024-10-29		25.660025.70000025.610025.6600-0.039%14,997-1.247%
2024-10-28		25.600025.71330025.600025.6700+0.470%29,966-1.286%
2024-10-25		25.530025.64000025.530025.5500-0.039%25,408-0.822%
2024-10-24		25.650025.65000025.485025.5600-0.078%17,160-0.861%
2024-10-23		25.480025.58000025.480025.5800+0.392%10,141-0.938%
2024-10-22		25.500025.57410025.416425.4800-0.078%17,758-0.549%
2024-10-21		25.560025.61820025.440025.5000-0.039%16,920-0.627%
2024-10-18		25.600025.64990025.430025.5100-0.336%18,779-0.666%
2024-10-17		25.600025.65000025.550025.5959+0.180%9,012-1.000%
2024-10-16		25.570025.67000025.550025.5500-0.429%40,131-0.822%
2024-10-15		25.560025.74000025.450025.6600+0.627%35,178-1.247%
2024-10-14		25.420025.53000025.420025.5000+0.196%17,154-0.627%
2024-10-11		25.450025.45000025.360025.4500+0.197%16,462-0.432%
2024-10-10		25.350025.50000025.350025.4000-0.039%7,727-0.236%
2024-10-09		25.450025.54000025.370025.4100-0.157%27,188-0.275%
2024-10-08		25.290025.46000025.280025.4500+0.513%18,415-0.432%
2024-10-07		25.250025.35800025.220025.3200-0.217%47,826+0.079%
2024-10-04		25.435025.44431325.250025.3750-0.177%42,988-0.138%
2024-10-03		25.550025.55000025.380025.4200-0.353%17,514-0.315%
2024-10-02		25.460025.60000025.210025.5100-0.235%31,252-0.666%
2024-10-01		25.350025.57000025.280025.5700-1.045%60,915-0.899%
2024-09-30		25.950026.05000025.760025.8400-0.232%169,052-1.935%
2024-09-27		25.900025.99000025.740025.9000+0.465%30,360-2.162%
2024-09-26		25.720025.81990025.700025.7800+0.429%25,327-1.707%
2024-09-25		25.840025.84990025.670025.6700-0.619%21,634-1.286%
2024-09-24		25.770025.85000025.760125.8300+0.116%17,818-1.897%
2024-09-23		25.860025.92000025.800025.8000-0.193%44,390-1.783%
2024-09-20		26.060026.06000025.780025.8500-0.500%62,583-1.973%
2024-09-19		25.830026.02660025.830025.9800+0.659%13,973-2.463%
2024-09-18		25.930026.02810025.810025.8100-0.077%16,565-1.821%
2024-09-17		26.050026.05000025.830025.8300-0.443%27,621-1.897%
2024-09-16		26.030026.03000025.870025.9450-0.173%50,329-2.332%
2024-09-13		25.920125.99000025.870025.9900+0.038%10,662-2.501%
2024-09-12		26.060026.06000025.850125.9800-0.307%20,025-2.463%
2024-09-11		25.925026.06000025.880026.0600+0.154%6,056-2.763%
2024-09-10		25.990026.02000025.800026.0200+0.463%22,894-2.613%
2024-09-09		25.860025.90000025.780525.9000+0.077%16,531-2.162%
2024-09-06		25.780025.89990025.740025.8800+0.404%31,416-2.087%
2024-09-05		25.780025.79000025.738025.7758+0.028%7,973-1.691%
2024-09-04		25.730025.78000025.690025.7685+0.384%8,543-1.663%
2024-09-03		25.565025.69800025.550025.6700+0.588%19,587-1.286%
2024-08-30		25.680025.69000025.520025.5200-0.313%21,246-0.705%
2024-08-29		25.580025.65000025.580025.6000+0.078%11,748-1.016%
2024-08-28		25.590025.77000025.570025.5800-0.234%40,316-0.938%
2024-08-27		25.640025.75000025.640025.6400+0.039%8,725-1.170%
2024-08-26		25.930025.93000025.630025.6300-0.774%21,455-1.131%
2024-08-23		25.870025.87000025.780025.8300+0.039%7,449-1.897%
2024-08-22		25.660025.84000025.660025.8200+0.116%10,608-1.859%
2024-08-21		25.630025.79000025.630025.7900+0.350%8,704-1.745%
2024-08-20		25.610025.74000025.610025.7000+0.351%7,054-1.401%
2024-08-19		25.630025.70500025.601025.6100-0.582%13,227-1.054%
2024-08-16		25.780025.78000025.665025.7600+0.233%14,566-1.630%
2024-08-15		25.700625.70060025.670025.7000+0.117%6,457-1.401%
2024-08-14		25.660025.76000025.659225.6700-0.039%15,996-1.286%
2024-08-13		25.570025.68000025.450025.6800+0.234%49,822-1.324%
2024-08-12		25.630025.64000025.550025.6200-0.078%7,937-1.093%
2024-08-09		25.668425.70000025.560025.6400-0.117%8,890-1.170%
2024-08-08		25.740025.74000025.600025.6700+0.039%3,916-1.286%
2024-08-07		25.650025.80000025.600125.6600+0.588%10,182-1.247%
2024-08-06		25.520025.76000025.510025.5100-0.235%35,401-0.666%
2024-08-05		25.752925.78000025.500025.5700-0.891%13,251-0.899%
2024-08-02		25.770025.91000025.765725.8000-0.155%15,251-1.783%
2024-08-01		25.670025.85980025.670025.8400+0.741%11,812-1.935%
2024-07-31		25.750125.89000025.650025.6500-0.735%38,321-1.209%
2024-07-30		25.840025.84500025.730025.84000.000%14,320-1.935%
2024-07-29		25.850025.85000025.720025.8400-0.058%12,135-1.935%
2024-07-26		25.890025.89000025.850125.8550-0.097%9,791-1.992%
2024-07-25		25.720025.89000025.700025.8800+0.271%9,790-2.087%
2024-07-24		25.843725.87000025.760025.8100-0.077%16,026-1.821%
2024-07-23		25.730025.86000025.730025.83000.000%12,428-1.897%
2024-07-22		25.720025.84000025.689725.8300+0.702%14,883-1.897%
2024-07-19		25.630025.69000025.610025.6500-0.039%6,079-1.209%
2024-07-18		25.650025.75000025.610025.6600-0.156%11,548-1.247%
2024-07-17		25.730025.86000025.620025.7000-0.194%18,943-1.401%
2024-07-16		25.850025.85000025.660025.7500-0.387%13,145-1.592%
2024-07-15		25.650025.85000025.618125.8500+0.780%28,205-1.973%
2024-07-12		25.590025.65000025.570025.6500+0.431%18,637-1.209%
2024-07-11		25.490025.58990025.430025.5400+0.353%12,808-0.783%
2024-07-10		25.420025.52000025.420025.4501+0.158%11,814-0.433%
2024-07-09		25.420025.55000025.400025.4100-0.236%16,232-0.275%
2024-07-08		25.770025.77000025.450025.4700-0.895%33,738-0.510%
2024-07-05		25.720025.72000025.690025.7000+0.039%13,498-1.401%
2024-07-03		25.620025.72000025.502025.6900+0.273%7,470-1.362%
2024-07-02		25.710025.73000025.520025.6200-0.078%25,524-1.093%
2024-07-01		25.450025.64000025.250025.6400-1.347%26,435-1.170%
2024-06-28		25.999926.04000025.875625.9900-0.038%20,909-2.501%
2024-06-27		25.860026.00000025.860026.0000+0.580%11,730-2.538%
2024-06-26		26.000026.00000025.830025.8500-0.577%15,781-1.973%
2024-06-25		25.920026.00000025.920026.0000+0.503%11,799-2.538%
2024-06-24		25.840025.95000025.770025.8700+0.427%19,912-2.049%
2024-06-21		25.890025.95000025.760025.7600-0.387%30,810-1.630%
2024-06-20		25.890025.89000025.800025.8600-0.154%20,663-2.011%
2024-06-18		25.890025.90000025.810025.9000+0.271%20,138-2.162%
2024-06-17		25.960025.96000025.800025.8300+0.116%23,850-1.897%
2024-06-14		25.870025.90960025.775025.8000-0.193%15,886-1.783%
2024-06-13		26.000026.00000025.850025.8500-0.462%14,053-1.973%
2024-06-12		25.820026.00000025.820025.9700+0.425%17,180-2.426%
2024-06-11		25.913325.94000025.830025.8600-0.193%11,572-2.011%
2024-06-10		25.840025.94000025.840025.9100-0.039%8,488-2.200%
2024-06-07		25.865025.95990025.810025.9200+0.271%5,957-2.238%
2024-06-06		25.815025.88000025.815025.85000.000%12,405-1.973%
2024-06-05		26.050026.05000025.770025.8500-0.385%11,588-1.973%
2024-06-04		25.899326.00000025.750025.9500+0.270%28,876-2.351%
2024-06-03		25.940026.00000025.810025.8800-0.462%28,102-2.087%
2024-05-31		25.700026.08000025.670026.0000+1.384%52,635-2.538%
2024-05-30		25.649925.68000025.625025.6450+0.254%38,998-1.189%
2024-05-29		25.625025.64990025.580025.5800-0.351%9,713-0.938%
2024-05-28		25.680025.81000025.583225.6700-0.349%13,790-1.286%
2024-05-24		25.644325.76000025.640125.7600+0.507%3,983-1.630%
2024-05-23		25.650025.66000025.570025.6300-0.078%9,147-1.131%
2024-05-22		25.710025.80990025.610025.6500-0.524%8,713-1.209%
2024-05-21		25.760025.80000025.637425.7850+0.136%34,927-1.726%
2024-05-20		25.650025.75000025.590025.75000.000%22,729-1.592%
2024-05-17		25.720425.75000025.680025.7500+0.312%11,687-1.592%
2024-05-16		25.760025.76000025.640025.6700-0.504%18,377-1.286%
2024-05-15		25.740025.80000025.608025.8000+0.703%6,222-1.783%
2024-05-14		25.590025.62000025.500025.6200-0.117%13,887-1.093%
2024-05-13		25.661925.72150025.602825.6500-0.039%6,206-1.209%
2024-05-10		25.663625.66360025.610025.6600+0.117%2,945-1.247%
2024-05-09		25.610025.65000025.580025.6300+0.117%7,560-1.131%
2024-05-08		25.750025.75000025.470025.6000-0.350%25,548-1.016%
2024-05-07		25.640025.83990025.520025.6900+0.195%23,927-1.362%
2024-05-06		25.600525.64000025.600525.6400+0.156%7,924-1.170%
2024-05-03		25.648025.65000025.500025.6000+0.353%32,474-1.016%
2024-05-02		25.640025.64000025.430025.5100-0.039%38,368-0.666%
2024-05-01		25.570025.63000025.420025.5200+0.039%39,779-0.705%
2024-04-30		25.480025.59000025.410025.5100+0.078%34,994-0.666%
2024-04-29		25.560025.66000025.450025.4900-0.235%24,512-0.588%
2024-04-26		25.500025.58200025.500025.5500-0.039%50,426-0.822%
2024-04-25		25.470025.60000025.370025.5600+0.196%26,389-0.861%
2024-04-24		25.460025.51000025.350025.5100+0.237%18,719-0.666%
2024-04-23		25.210025.45010025.190025.4496+0.910%215,991-0.431%
2024-04-22		25.140025.25420025.140025.2200+0.518%19,391+0.476%
2024-04-19		25.120025.24000025.060025.0900-0.080%46,467+0.996%
2024-04-18		25.230025.27000025.060125.1100-0.318%30,835+0.916%
2024-04-17		25.297325.38000025.125025.1900-0.040%40,037+0.595%
2024-04-16		25.220025.27000025.152025.2000-0.158%19,496+0.556%
2024-04-15		25.500025.50000025.160025.2400-0.634%36,824+0.396%
2024-04-12		25.350025.43000025.350025.4010+0.479%10,737-0.240%
2024-04-11		25.320025.41000025.260025.2800-0.158%24,436+0.237%
2024-04-10		25.410025.41000025.290025.3200-0.511%18,692+0.079%
2024-04-09		25.457625.48990025.400025.4500+0.039%10,732-0.432%
2024-04-08		25.450025.50650025.370025.4400-0.235%14,796-0.393%
2024-04-05		25.490025.53000025.490025.5000+0.039%20,974-0.627%
2024-04-04		25.390025.56000025.390025.4900+0.197%29,830-0.588%
2024-04-03		25.280025.47000025.220025.4400+0.593%35,632-0.393%
2024-04-02		25.250025.34000025.240025.2900+0.119%15,677+0.198%
2024-04-01		25.250025.33000025.200025.2600+0.517%26,630+0.317%
2024-03-28		25.210025.42000025.110025.1300-2.898%107,674+0.836%
2024-03-27		25.820025.95000025.790025.8800-0.154%22,931-2.087%
2024-03-26		25.850025.94000025.850025.9200+0.621%25,317-2.238%
2024-03-25		25.801825.83780025.660025.7600-0.464%33,351-1.630%
2024-03-22		25.760025.88000025.760025.8800+0.466%13,098-2.087%
2024-03-21		25.850025.88000025.760025.7600-0.232%28,969-1.630%
2024-03-20		25.800025.86990025.800025.8200-0.077%33,278-1.859%
2024-03-19		25.720025.84000025.680425.8400+0.467%23,052-1.935%
2024-03-18		25.710025.73000025.610025.7199+0.155%33,261-1.477%
2024-03-15		25.699225.79990025.640025.6800-0.077%15,988-1.324%
2024-03-14		25.840025.84000025.640125.6999-0.000%28,110-1.400%
2024-03-13		25.740025.80000025.700025.7000-0.388%21,476-1.401%
2024-03-12		25.797225.87000025.770025.8000+0.116%13,167-1.783%
2024-03-11		25.701725.84000025.701725.7700+0.272%8,249-1.669%
2024-03-08		25.746425.75000025.700025.7001-0.194%14,160-1.401%
2024-03-07		25.750025.75000025.660025.75000.000%13,214-1.592%
2024-03-06		25.750025.75000025.670025.75000.000%10,658-1.592%
2024-03-05		25.789925.78990025.692225.7500+0.273%6,854-1.592%
2024-03-04		25.750025.81000025.650025.6800-0.156%18,583-1.324%
2024-03-01		25.690025.72780025.650025.7200+0.117%7,230-1.477%
2024-02-29		25.700025.75000025.681925.6900+0.039%39,232-1.362%
2024-02-28		25.650025.68840025.640025.6800-0.027%10,848-1.324%
2024-02-27		25.620025.70000025.620025.6869-0.051%9,030-1.350%
2024-02-26		25.650025.70000025.650025.70000.000%15,332-1.401%
2024-02-23		25.660025.70000025.630025.7000+0.332%13,853-1.401%
2024-02-22		25.580025.68000025.560025.6150-0.136%32,946-1.074%
2024-02-21		25.650025.68840025.650025.6500-0.117%19,604-1.209%
2024-02-20		25.520025.69000025.520025.6800+0.588%23,682-1.324%
2024-02-16		25.700025.70000025.530025.5300-0.661%18,404-0.744%
2024-02-15		25.680025.70000025.650025.70000.000%8,376-1.401%
2024-02-14		25.540025.70000025.540025.7000+0.430%9,506-1.401%
2024-02-13		25.700025.70000025.560025.5900-0.428%13,244-0.977%
2024-02-12		25.550025.70000025.550025.7000+0.117%14,524-1.401%
2024-02-09		25.720025.73000025.550025.6700-0.194%23,728-1.286%
2024-02-08		25.630025.72000025.520025.7200+0.469%14,916-1.477%
2024-02-07		25.570025.66000025.570025.6000-0.273%17,845-1.016%
2024-02-06		25.586825.70000025.570025.6700+0.352%8,780-1.286%
2024-02-05		25.570025.64110025.520125.5800-0.117%15,134-0.938%
2024-02-02		25.605325.61000025.500025.6100+0.274%25,952-1.054%
2024-02-01		25.615025.71000025.530025.5400-0.117%42,114-0.783%
2024-01-31		25.650025.67000025.520025.5700-0.234%18,649-0.899%
2024-01-30		25.570025.65000025.550025.6300+0.156%17,091-1.131%
2024-01-29		25.630025.63000025.500025.5900+0.157%28,340-0.977%
2024-01-26		25.480025.55000025.460025.5500+0.314%10,472-0.822%
2024-01-25		25.538925.58010025.470025.4700-0.274%28,936-0.510%
2024-01-24		25.430025.54000025.425025.5400+0.275%17,506-0.783%
2024-01-23		25.470025.47000025.390025.47000.000%21,380-0.510%
2024-01-22		25.470025.47000025.400025.4700+0.039%19,121-0.510%
2024-01-19		25.360025.46990025.350025.4600+0.197%29,243-0.471%


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