Stakefundex Historical Data

SDX Page 2
Download
Date Close Price change Market cap Trading volume
Feb 28, 2026 $ 4.85
-0.27%
$ 25.49 million $ 5,707
Feb 27, 2026 $ 4.91
-0.47%
$ 25.8 million $ 10,882
Feb 26, 2026 $ 4.91
-0.22%
$ -- $ 5,152
Feb 25, 2026 $ 4.92
-0.42%
$ -- $ 5,345
Feb 24, 2026 $ 4.95
+0.46%
$ 26.02 million $ 4,917
Feb 23, 2026 $ 4.96
-0.49%
$ -- $ 958
Feb 22, 2026 $ 4.98
+0.21%
$ 26.2 million $ 11,625
Feb 21, 2026 $ 4.97
+0.19%
$ 26.14 million $ 11,128
Feb 20, 2026 $ 4.96
-0.29%
$ 26.07 million $ 34,639
Feb 19, 2026 $ 4.98
+0.61%
$ 26.16 million $ 29,117
Feb 18, 2026 $ 5
+0.24%
$ 26.28 million $ 1,227
Feb 17, 2026 $ 4.99
+0.44%
$ 26.25 million $ 7,975
Feb 16, 2026 $ 4.97
+0.63%
$ 26.13 million $ 283
Feb 15, 2026 $ 4.94
-0.38%
$ 25.95 million $ 255
Feb 14, 2026 $ 4.96
-0.16%
$ 26.09 million $ 1,705
Feb 13, 2026 $ 4.97
+0.16%
$ -- $ 563
Feb 12, 2026 $ 4.96
-0.49%
$ 26.08 million $ 3,965
Feb 11, 2026 $ 4.98
-0.16%
$ 26.2 million $ 10,412
Feb 10, 2026 $ 4.99
+0.02%
$ 26.24 million $ 14,365
Feb 9, 2026 $ 4.99
+0.90%
$ 26.23 million $ 6,953
Feb 8, 2026 $ 4.94
-0.52%
$ 25.99 million $ 4,341
Feb 7, 2026 $ 4.97
-0.41%
$ 26.13 million $ 3,677
Feb 6, 2026 $ 4.99
+0.04%
$ 26.24 million $ 3,823
Feb 5, 2026 $ 4.98
+0.21%
$ 26.18 million $ 15,732
Feb 4, 2026 $ 4.99
-0.02%
$ -- $ 6,766
Feb 3, 2026 $ 5
-0.23%
$ -- $ 13,170
Feb 2, 2026 $ 4.94
-1.00%
$ -- $ 6,473
Feb 1, 2026 $ 4.98
+0.73%
$ 26.21 million $ 4,838
Jan 31, 2026 $ 4.95
-0.60%
$ 26.05 million $ 15,297
Jan 30, 2026 $ 4.97
+0.19%
$ -- $ 2,340
Jan 29, 2026 $ 4.92
-0.45%
$ -- $ 1,178
Jan 28, 2026 $ 4.94
+0.56%
$ 25.96 million $ 4,541
Jan 27, 2026 $ 4.91
+0.18%
$ 25.81 million $ 2,959
Jan 26, 2026 $ 4.89
+0.42%
$ -- $ 6,387
Jan 25, 2026 $ 4.87
-0.65%
$ -- $ 2,268
Jan 24, 2026 $ 4.9
-0.80%
$ 25.76 million $ 4,627
Jan 23, 2026 $ 4.94
+0.88%
$ 25.96 million $ 8,228
Jan 22, 2026 $ 4.9
-0.72%
$ -- $ 1,735
Jan 21, 2026 $ 4.94
+2.25%
$ 25.96 million $ 3,537
Jan 20, 2026 $ 4.83
-1.89%
$ 25.41 million $ 22,287
Jan 19, 2026 $ 4.94
+0.40%
$ 25.98 million $ 10,580
Jan 18, 2026 $ 4.92
+0.40%
$ 25.87 million $ 10,823
Jan 17, 2026 $ 4.89
+1.81%
$ 25.72 million $ 4,501
Jan 16, 2026 $ 4.81
-1.73%
$ 25.28 million $ 6,580
Jan 15, 2026 $ 4.89
+1.27%
$ 25.72 million $ 12,213
Jan 14, 2026 $ 4.83
-1.43%
$ 25.39 million $ 8,064
Jan 13, 2026 $ 4.9
+3.12%
$ 25.76 million $ 4,912
Jan 12, 2026 $ 4.76
-0.39%
$ -- $ 14,616
Jan 11, 2026 $ 4.77
+0.11%
$ 25.11 million $ 15,835
Jan 10, 2026 $ 4.79
+0.87%
$ -- $ 10,163