Invest Like Stakeborg Index Historical Data

ILSI
Download
Date Close Price change Market cap Trading volume
Sep 20, 2025 $ 84.48
+0.32%
$ -- $ 422
Sep 19, 2025 $ 84.41
-1.60%
$ 161,969 $ 422
Sep 18, 2025 $ 86.15
-0.38%
$ 165,814 $ 494
Sep 3, 2025 $ 86.15
+3.84%
$ 165,076 $ 753
Aug 19, 2025 $ 81.87
-3.95%
$ 156,699 $ 484
Aug 18, 2025 $ 85.53
+2.45%
$ 163,691 $ 927
Aug 4, 2025 $ 73.26
-0.05%
$ -- $ 371
Aug 3, 2025 $ 73.06
+2.30%
$ 136,732 $ 370
Aug 2, 2025 $ 70.88
-3.04%
$ 130,106 $ 769
Jul 25, 2025 $ 80.59
+2.34%
$ 140,409 $ 525
Jul 4, 2025 $ 67.94
+0.16%
$ -- $ 483
Jul 3, 2025 $ 67.83
+0.45%
$ 118,168 $ 481
Jul 2, 2025 $ 67.81
+4.12%
$ 118,138 $ 821
Jun 7, 2025 $ 64.51
-0.17%
$ -- $ 470
Jun 6, 2025 $ 64.52
+4.11%
$ 113,249 $ 600
Jun 1, 2025 $ 64.65
-1.20%
$ -- $ 788
May 31, 2025 $ 65.22
+0.15%
$ 113,532 $ 796
May 29, 2025 $ 69.84
-0.85%
$ 121,566 $ 1,513
May 28, 2025 $ 70.5
+0.73%
$ 122,731 $ 1,520
May 26, 2025 $ 70.62
+1.49%
$ -- $ 1,310
May 25, 2025 $ 69.46
+1.55%
$ 120,905 $ 1,292
May 14, 2025 $ 68.41
-3.36%
$ -- $ 1,731
May 13, 2025 $ 70.71
+5.30%
$ 121,337 $ 1,789
Dec 13, 2024 $ 99.03
-1.58%
$ -- $ 6,389
Dec 9, 2024 $ 94.68
-4.12%
$ 186,094 $ 287
Nov 25, 2024 $ 73.48
+0.11%
$ -- $ 2,655
Nov 24, 2024 $ 73.61
-1.61%
$ 152,810 $ 2,660
Nov 23, 2024 $ 71.16
+5.04%
$ 160,248 $ 2,685
Nov 22, 2024 $ 69.3
-2.19%
$ 152,353 $ 3,476
Nov 20, 2024 $ 66.55
-0.42%
$ -- $ 31
Nov 19, 2024 $ 66.78
+5.24%
$ 150,398 $ 31
Nov 17, 2024 $ 64.53
-0.30%
$ -- $ 4,970
Nov 16, 2024 $ 64.69
+0.82%
$ 148,180 $ 2,492
Oct 25, 2024 $ 55.39
+0.39%
$ 304,790 $ 125
Oct 21, 2024 $ 58.77
-1.51%
$ -- $ 3,667
Oct 20, 2024 $ 59.61
+6.60%
$ 328,000 $ 6,901
Oct 2, 2024 $ 52.68
-0.29%
$ -- $ 6,306
Oct 1, 2024 $ 52.85
-0.64%
$ 283,285 $ 6,338
Sep 12, 2024 $ 51.35
+1.18%
$ -- $ 4,014
Sep 11, 2024 $ 50.77
-0.63%
$ 278,728 $ 3,968
Sep 10, 2024 $ 50.54
-0.33%
$ 276,997 $ 5,270
Sep 9, 2024 $ 50.73
+5.51%
$ 278,523 $ 4,493
Sep 8, 2024 $ 48.12
+1.52%
$ 264,206 $ 3,712
Sep 7, 2024 $ 47.34
+3.58%
$ 265,422 $ 4,210
Sep 6, 2024 $ 45.69
-0.36%
$ 256,365 $ 4,153
Sep 5, 2024 $ 49.42
-0.56%
$ -- $ 3,945
Sep 4, 2024 $ 49.27
+3.38%
$ 276,458 $ 3,958
Sep 3, 2024 $ 50.59
-1.22%
$ -- $ 4,282
Sep 2, 2024 $ 51.2
+2.10%
$ 287,260 $ 4,301
Aug 31, 2024 $ 51.63
+0.34%
$ -- $ 2,294
Download