NYSE - Nasdaq Real Time Price
USD
Archer Aviation Inc. (ACHR)
4.4400
+0.5700
(+14.73%)
At close: November 6 at 4:00:03 PM EST
4.4100
-0.0300
(-0.68%)
After hours: November 6 at 7:59:24 PM EST
Trade ACHR on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
3.9700 | 4.4500 | 3.8700 | 4.4400 | 4.4400 | 27,869,200 |
|
Nov 5, 2026
|
4.1800 | 4.2650 | 3.6200 | 3.8700 | 3.8700 | 32,377,000 |
|
Nov 4, 2026
|
4.2000 | 4.3850 | 4.0400 | 4.1200 | 4.1200 | 18,406,100 |
|
Nov 3, 2026
|
4.2600 | 4.3000 | 4.1300 | 4.1300 | 4.1300 | 15,355,000 |
|
Nov 2, 2026
|
4.2700 | 4.4400 | 4.1600 | 4.1700 | 4.1700 | 20,591,200 |
|
Oct 30, 2026
|
4.2400 | 4.3200 | 4.0700 | 4.2000 | 4.2000 | 18,997,800 |
|
Oct 29, 2026
|
4.3100 | 4.5200 | 4.3050 | 4.3800 | 4.3800 | 16,247,100 |
|
Oct 28, 2026
|
4.2800 | 4.3500 | 4.2100 | 4.3400 | 4.3400 | 22,024,200 |
|
Oct 27, 2026
|
4.0300 | 4.3200 | 4.0300 | 4.2300 | 4.2300 | 28,359,700 |
|
Oct 26, 2026
|
3.8600 | 3.9600 | 3.8000 | 3.9400 | 3.9400 | 15,920,300 |
|
Oct 23, 2026
|
3.7500 | 3.9600 | 3.6800 | 3.9100 | 3.9100 | 20,048,600 |
|
Oct 22, 2026
|
3.7700 | 3.8900 | 3.7500 | 3.8000 | 3.8000 | 18,560,600 |
|
Oct 21, 2026
|
4.0300 | 4.0900 | 3.8200 | 3.8700 | 3.8700 | 20,854,000 |
|
Oct 20, 2026
|
4.0000 | 4.1300 | 3.9600 | 3.9800 | 3.9800 | 16,618,500 |
|
Oct 19, 2026
|
4.1500 | 4.1600 | 4.0100 | 4.0400 | 4.0400 | 13,902,800 |
|
Oct 16, 2026
|
4.3000 | 4.3100 | 4.0100 | 4.0700 | 4.0700 | 18,691,800 |
|
Oct 15, 2026
|
4.0100 | 4.2900 | 3.9700 | 4.2700 | 4.2700 | 25,987,600 |
|
Oct 14, 2026
|
4.3200 | 4.3700 | 4.0600 | 4.0700 | 4.0700 | 26,243,200 |
|
Oct 13, 2026
|
4.6300 | 4.7650 | 4.4400 | 4.4400 | 4.4400 | 24,322,000 |
|
Oct 12, 2026
|
4.9000 | 4.9400 | 4.5800 | 4.6900 | 4.6900 | 26,179,200 |
|
Oct 9, 2026
|
5.0200 | 5.0400 | 4.7900 | 4.9600 | 4.9600 | 37,064,800 |
|
Oct 8, 2026
|
4.6350 | 4.7460 | 4.6100 | 4.7200 | 4.7200 | 29,060,600 |
|
Oct 7, 2026
|
4.5600 | 4.7300 | 4.4900 | 4.6700 | 4.6700 | 33,129,800 |
|
Oct 6, 2026
|
4.7400 | 4.8200 | 4.6000 | 4.6500 | 4.6500 | 26,361,600 |
|
Oct 5, 2026
|
4.8600 | 4.8900 | 4.7000 | 4.7200 | 4.7200 | 19,579,800 |
|
Oct 2, 2026
|
5.1500 | 5.1700 | 4.8100 | 4.8900 | 4.8900 | 24,433,000 |
|
Oct 1, 2026
|
4.9600 | 5.1200 | 4.9200 | 5.0300 | 5.0300 | 20,049,300 |
|
Sep 30, 2026
|
5.1150 | 5.2500 | 4.9700 | 4.9700 | 4.9700 | 23,585,500 |
|
Sep 29, 2026
|
5.2700 | 5.2900 | 5.0200 | 5.0600 | 5.0600 | 19,147,600 |
|
Sep 28, 2026
|
5.5150 | 5.5300 | 5.1800 | 5.2000 | 5.2000 | 17,583,700 |
|
Sep 25, 2026
|
5.7300 | 5.8000 | 5.6050 | 5.6100 | 5.6100 | 26,917,800 |
|
Sep 24, 2026
|
5.6400 | 5.7400 | 5.4700 | 5.7100 | 5.7100 | 28,725,300 |
|
Sep 23, 2026
|
5.6650 | 5.7400 | 5.5400 | 5.7100 | 5.7100 | 19,342,200 |
|
Sep 22, 2026
|
5.6000 | 5.7100 | 5.4600 | 5.6900 | 5.6900 | 20,473,000 |
|
Sep 21, 2026
|
5.3700 | 5.5100 | 5.2800 | 5.4300 | 5.4300 | 22,214,800 |
|
Sep 18, 2026
|
5.5100 | 5.6000 | 5.2400 | 5.2600 | 5.2600 | 46,907,200 |
|
Sep 17, 2026
|
5.3200 | 5.4600 | 5.2800 | 5.4000 | 5.4000 | 25,690,100 |
|
Sep 16, 2026
|
5.4900 | 5.5090 | 5.1200 | 5.2200 | 5.2200 | 28,025,100 |
|
Sep 15, 2026
|
5.4700 | 5.5500 | 5.2900 | 5.4700 | 5.4700 | 24,706,800 |
|
Sep 14, 2026
|
5.4100 | 5.6100 | 5.3800 | 5.5100 | 5.5100 | 29,869,900 |
|
Sep 11, 2026
|
5.4900 | 5.6500 | 5.4700 | 5.5800 | 5.5800 | 19,933,400 |
|
Sep 10, 2026
|
5.4050 | 5.6850 | 5.3500 | 5.4500 | 5.4500 | 23,666,300 |
|
Sep 9, 2026
|
5.7500 | 5.7900 | 5.5000 | 5.5000 | 5.5000 | 22,406,000 |
|
Sep 8, 2026
|
5.7000 | 5.8900 | 5.6700 | 5.8300 | 5.8300 | 22,595,000 |
|
Sep 4, 2026
|
5.7300 | 5.7900 | 5.6000 | 5.7100 | 5.7100 | 15,652,700 |
|
Sep 3, 2026
|
5.8000 | 5.9600 | 5.7000 | 5.7600 | 5.7600 | 16,940,700 |
|
Sep 2, 2026
|
5.5600 | 5.6900 | 5.5100 | 5.6500 | 5.6500 | 15,062,400 |
|
Sep 1, 2026
|
5.6300 | 5.6550 | 5.4800 | 5.5600 | 5.5600 | 20,222,900 |
|
Aug 31, 2026
|
5.7000 | 5.9300 | 5.6900 | 5.7800 | 5.7800 | 28,543,700 |
|
Aug 28, 2026
|
5.8800 | 5.9280 | 5.6800 | 5.7500 | 5.7500 | 23,276,600 |
|
Aug 27, 2026
|
5.9450 | 6.0300 | 5.8800 | 5.9300 | 5.9300 | 22,874,600 |
|
Aug 26, 2026
|
5.9050 | 6.1400 | 5.8600 | 5.9000 | 5.9000 | 20,797,300 |
|
Aug 25, 2026
|
6.1300 | 6.1500 | 5.8800 | 5.9600 | 5.9600 | 26,774,700 |
|
Aug 24, 2026
|
6.2100 | 6.3200 | 6.0000 | 6.0700 | 6.0700 | 32,544,700 |
|
Aug 21, 2026
|
6.1450 | 6.5250 | 6.1000 | 6.3000 | 6.3000 | 32,866,800 |
|
Aug 20, 2026
|
6.3100 | 6.3500 | 5.9900 | 6.0900 | 6.0900 | 33,398,100 |
|
Aug 19, 2026
|
6.2950 | 6.4650 | 6.1700 | 6.4500 | 6.4500 | 26,609,600 |
|
Aug 18, 2026
|
6.1700 | 6.4200 | 6.1300 | 6.3200 | 6.3200 | 31,859,000 |
|
Aug 17, 2026
|
6.4800 | 6.5400 | 6.3200 | 6.3900 | 6.3900 | 30,279,300 |
|
Aug 14, 2026
|
6.9200 | 7.2900 | 6.4900 | 6.6200 | 6.6200 | 44,056,700 |
|
Aug 13, 2026
|
6.2100 | 7.0650 | 6.1900 | 6.9700 | 6.9700 | 61,648,200 |
|
Aug 12, 2026
|
6.8530 | 6.9150 | 6.1610 | 6.2900 | 6.2900 | 52,340,600 |
|
Aug 11, 2026
|
6.2300 | 7.0800 | 6.1300 | 6.7900 | 6.7900 | 90,131,200 |
|
Aug 10, 2026
|
6.4100 | 6.8700 | 5.9350 | 6.2600 | 6.2600 | 128,441,400 |
|
Aug 7, 2026
|
5.3600 | 5.6000 | 5.3000 | 5.5900 | 5.5900 | 34,085,500 |
|
Aug 6, 2026
|
5.1700 | 5.3550 | 5.0800 | 5.2300 | 5.2300 | 26,106,600 |
|
Aug 5, 2026
|
5.3000 | 5.3500 | 5.1250 | 5.2000 | 5.2000 | 23,677,400 |
|
Aug 4, 2026
|
4.9400 | 5.3600 | 4.9100 | 5.3100 | 5.3100 | 29,399,400 |
|
Aug 3, 2026
|
4.6700 | 4.9200 | 4.6000 | 4.8400 | 4.8400 | 30,668,800 |
|
Jul 31, 2026
|
4.7800 | 4.8500 | 4.5700 | 4.6400 | 4.6400 | 29,861,100 |
|
Jul 30, 2026
|
4.5800 | 4.7700 | 4.5200 | 4.7400 | 4.7400 | 31,568,300 |
|
Jul 29, 2026
|
4.8000 | 4.8270 | 4.4700 | 4.4800 | 4.4800 | 25,978,300 |
|
Jul 28, 2026
|
4.8100 | 4.9100 | 4.6600 | 4.8200 | 4.8200 | 23,154,600 |
|
Jul 27, 2026
|
4.8000 | 4.9900 | 4.7700 | 4.9500 | 4.9500 | 30,070,300 |
|
Jul 24, 2026
|
5.1600 | 5.1700 | 4.7400 | 4.7700 | 4.7700 | 35,221,900 |
|
Jul 23, 2026
|
5.1000 | 5.3300 | 5.0400 | 5.1100 | 5.1100 | 30,465,600 |
|
Jul 22, 2026
|
5.3100 | 5.4150 | 5.0800 | 5.1800 | 5.1800 | 37,004,200 |
|
Jul 21, 2026
|
5.3200 | 5.6000 | 5.2200 | 5.2800 | 5.2800 | 52,284,800 |
|
Jul 20, 2026
|
4.6300 | 5.4300 | 4.6000 | 5.3100 | 5.3100 | 99,253,700 |
|
Jul 17, 2026
|
4.3400 | 4.5900 | 4.3000 | 4.4400 | 4.4400 | 25,382,200 |
|
Jul 16, 2026
|
4.7400 | 4.7500 | 4.4500 | 4.4900 | 4.4900 | 25,503,200 |
|
Jul 15, 2026
|
4.9000 | 5.0600 | 4.7120 | 4.7800 | 4.7800 | 23,050,800 |
|
Jul 14, 2026
|
4.6100 | 4.8750 | 4.5500 | 4.8500 | 4.8500 | 28,415,900 |
|
Jul 13, 2026
|
4.6700 | 4.7400 | 4.5100 | 4.5500 | 4.5500 | 25,853,900 |
|
Jul 10, 2026
|
4.8900 | 4.9300 | 4.6900 | 4.7300 | 4.7300 | 23,816,900 |
|
Jul 9, 2026
|
4.8400 | 4.9400 | 4.7650 | 4.8500 | 4.8500 | 17,909,500 |
|
Jul 8, 2026
|
4.8500 | 4.9700 | 4.8100 | 4.8400 | 4.8400 | 19,252,200 |
|
Jul 7, 2026
|
5.3000 | 5.3500 | 4.8300 | 4.9300 | 4.9300 | 29,522,400 |
|
Jul 6, 2026
|
5.0000 | 5.4600 | 4.9700 | 5.3700 | 5.3700 | 36,944,400 |
|
Jul 2, 2026
|
5.0200 | 5.1900 | 4.8400 | 4.9800 | 4.9800 | 28,993,400 |
|
Jul 1, 2026
|
4.7900 | 5.0750 | 4.7600 | 4.9200 | 4.9200 | 41,806,100 |
|
Jun 30, 2026
|
4.6800 | 4.8600 | 4.6450 | 4.7300 | 4.7300 | 33,344,300 |
|
Jun 29, 2026
|
4.9000 | 5.0300 | 4.6100 | 4.6800 | 4.6800 | 34,900,100 |
|
Jun 26, 2026
|
4.7100 | 5.0800 | 4.7100 | 4.8700 | 4.8700 | 53,566,100 |
|
Jun 25, 2026
|
5.1000 | 5.1300 | 4.7450 | 4.7900 | 4.7900 | 39,668,300 |
|
Jun 24, 2026
|
5.2100 | 5.2200 | 5.0000 | 5.0500 | 5.0500 | 40,887,100 |
|
Jun 23, 2026
|
5.2300 | 5.5100 | 5.2300 | 5.2500 | 5.2500 | 38,508,300 |
|
Jun 22, 2026
|
5.4900 | 5.6350 | 5.3940 | 5.4300 | 5.4300 | 34,249,300 |
|
Jun 18, 2026
|
5.4500 | 5.5900 | 5.2400 | 5.5700 | 5.5700 | 40,987,200 |
|
Jun 17, 2026
|
5.3800 | 5.7200 | 5.3240 | 5.3600 | 5.3600 | 47,480,300 |
|
Jun 16, 2026
|
5.5000 | 5.5800 | 5.2300 | 5.4400 | 5.4400 | 59,509,800 |
|
Jun 15, 2026
|
5.3300 | 5.6200 | 5.3200 | 5.5500 | 5.5500 | 57,338,100 |
|
Jun 12, 2026
|
5.3000 | 5.3550 | 5.0000 | 5.0800 | 5.0800 | 29,959,700 |
|
Jun 11, 2026
|
5.0300 | 5.3200 | 4.9300 | 5.3000 | 5.3000 | 42,626,400 |
|
Jun 10, 2026
|
5.2700 | 5.3600 | 5.0400 | 5.0500 | 5.0500 | 36,823,600 |
|
Jun 9, 2026
|
5.7700 | 5.8750 | 5.2000 | 5.3200 | 5.3200 | 56,978,300 |
|
Jun 8, 2026
|
5.6650 | 5.9000 | 5.5800 | 5.7300 | 5.7300 | 39,266,800 |
|
Jun 5, 2026
|
6.2500 | 6.3100 | 5.3800 | 5.5400 | 5.5400 | 54,259,400 |
|
Jun 4, 2026
|
6.5500 | 6.6200 | 6.3500 | 6.3800 | 6.3800 | 57,258,100 |
|
Jun 3, 2026
|
6.6000 | 6.6350 | 6.2700 | 6.5300 | 6.5300 | 51,682,100 |
|
Jun 2, 2026
|
6.8000 | 6.8990 | 6.6200 | 6.7400 | 6.7400 | 48,600,800 |
|
Jun 1, 2026
|
6.6500 | 6.9300 | 6.5200 | 6.8400 | 6.8400 | 62,985,800 |
|
May 29, 2026
|
6.7100 | 6.8300 | 6.3900 | 6.8100 | 6.8100 | 56,889,600 |
|
May 28, 2026
|
6.4500 | 7.0900 | 6.4050 | 6.8100 | 6.8100 | 58,483,000 |
|
May 27, 2026
|
6.5100 | 6.6200 | 6.3100 | 6.5500 | 6.5500 | 58,174,100 |
|
May 26, 2026
|
6.5500 | 6.7700 | 6.3850 | 6.5100 | 6.5100 | 75,154,200 |
|
May 22, 2026
|
6.1900 | 6.4300 | 6.1450 | 6.3600 | 6.3600 | 79,302,300 |
|
May 21, 2026
|
5.7100 | 6.1400 | 5.5900 | 6.1200 | 6.1200 | 64,120,200 |
|
May 20, 2026
|
5.8600 | 6.0400 | 5.7400 | 5.7800 | 5.7800 | 47,082,400 |
|
May 19, 2026
|
5.8300 | 6.0800 | 5.6900 | 5.9100 | 5.9100 | 49,584,400 |
|
May 18, 2026
|
6.0500 | 6.2000 | 5.8200 | 5.9200 | 5.9200 | 57,973,400 |
|
May 15, 2026
|
6.1600 | 6.2200 | 6.0000 | 6.0500 | 6.0500 | 45,962,300 |
|
May 14, 2026
|
6.5100 | 6.5600 | 6.1100 | 6.4100 | 6.4100 | 47,575,700 |
|
May 13, 2026
|
6.2900 | 6.7500 | 6.2300 | 6.5200 | 6.5200 | 44,824,600 |
|
May 12, 2026
|
6.3900 | 6.6800 | 6.0500 | 6.3900 | 6.3900 | 54,266,100 |
|
May 11, 2026
|
6.3700 | 6.7500 | 6.2400 | 6.5400 | 6.5400 | 67,790,000 |
|
May 8, 2026
|
6.3000 | 6.5350 | 6.0750 | 6.4800 | 6.4800 | 45,655,700 |
|
May 7, 2026
|
6.3300 | 6.5000 | 6.1500 | 6.2800 | 6.2800 | 59,688,700 |
|
May 6, 2026
|
5.9800 | 6.4600 | 5.9300 | 6.4100 | 6.4100 | 54,790,500 |
|
May 5, 2026
|
5.7700 | 5.8600 | 5.5650 | 5.8400 | 5.8400 | 52,485,300 |
|
May 4, 2026
|
5.8600 | 5.8900 | 5.7000 | 5.7700 | 5.7700 | 29,717,300 |
|
May 1, 2026
|
5.7600 | 5.9150 | 5.6100 | 5.8700 | 5.8700 | 31,328,300 |
|
Apr 30, 2026
|
5.6500 | 5.8350 | 5.5800 | 5.7400 | 5.7400 | 27,121,800 |
|
Apr 29, 2026
|
5.7500 | 5.7500 | 5.4700 | 5.6000 | 5.6000 | 23,429,800 |
|
Apr 28, 2026
|
5.8600 | 5.9100 | 5.7500 | 5.8400 | 5.8400 | 18,407,300 |
|
Apr 27, 2026
|
5.6500 | 5.9400 | 5.6300 | 5.9000 | 5.9000 | 22,980,100 |
|
Apr 24, 2026
|
5.8600 | 5.8790 | 5.5900 | 5.7000 | 5.7000 | 21,023,700 |
|
Apr 23, 2026
|
6.0100 | 6.0570 | 5.6100 | 5.7700 | 5.7700 | 28,557,600 |
|
Apr 22, 2026
|
6.1400 | 6.3200 | 5.9500 | 6.0600 | 6.0600 | 26,671,400 |
|
Apr 21, 2026
|
6.1550 | 6.2600 | 5.9000 | 5.9400 | 5.9400 | 27,884,400 |
|
Apr 20, 2026
|
6.0100 | 6.1400 | 5.9300 | 6.1100 | 6.1100 | 21,771,600 |
|
Apr 17, 2026
|
6.2500 | 6.4850 | 6.1000 | 6.1100 | 6.1100 | 28,307,100 |
|
Apr 16, 2026
|
6.3000 | 6.3600 | 5.9150 | 6.0800 | 6.0800 | 25,123,000 |
|
Apr 15, 2026
|
5.7300 | 6.0900 | 5.7300 | 6.0600 | 6.0600 | 26,275,200 |
|
Apr 14, 2026
|
5.6600 | 5.7500 | 5.5600 | 5.6700 | 5.6700 | 22,225,800 |
|
Apr 13, 2026
|
5.2700 | 5.5500 | 5.2300 | 5.4500 | 5.4500 | 17,942,100 |
|
Apr 10, 2026
|
5.3800 | 5.5200 | 5.3400 | 5.4000 | 5.4000 | 14,861,700 |
|
Apr 9, 2026
|
5.4800 | 5.5900 | 5.3200 | 5.3200 | 5.3200 | 23,136,100 |
|
Apr 8, 2026
|
5.7600 | 5.8300 | 5.4700 | 5.5800 | 5.5800 | 28,198,800 |
|
Apr 7, 2026
|
5.4700 | 5.4900 | 5.2200 | 5.3400 | 5.3400 | 32,593,100 |
|
Apr 6, 2026
|
5.3800 | 5.7100 | 5.3800 | 5.5400 | 5.5400 | 24,830,200 |
|
Apr 2, 2026
|
5.0000 | 5.4300 | 5.0000 | 5.4200 | 5.4200 | 21,070,900 |
|
Apr 1, 2026
|
5.3200 | 5.3500 | 5.1600 | 5.2100 | 5.2100 | 24,270,000 |
|
Mar 31, 2026
|
5.0400 | 5.2300 | 4.9300 | 5.1700 | 5.1700 | 33,759,000 |
|
Mar 30, 2026
|
5.0900 | 5.1450 | 4.8000 | 4.9400 | 4.9400 | 33,930,900 |
|
Mar 27, 2026
|
5.3000 | 5.3400 | 5.0700 | 5.0900 | 5.0900 | 28,528,900 |
|
Mar 26, 2026
|
5.3600 | 5.5750 | 5.3000 | 5.3700 | 5.3700 | 18,575,800 |
|
Mar 25, 2026
|
5.7400 | 5.8700 | 5.4600 | 5.5600 | 5.5600 | 28,604,700 |
|
Mar 24, 2026
|
5.7600 | 5.8300 | 5.4700 | 5.5100 | 5.5100 | 28,463,100 |
|
Mar 23, 2026
|
5.8700 | 5.9600 | 5.7500 | 5.8900 | 5.8900 | 26,117,000 |
|
Mar 20, 2026
|
6.0000 | 6.0600 | 5.6700 | 5.7600 | 5.7600 | 34,097,400 |
|
Mar 19, 2026
|
5.8750 | 6.1700 | 5.7900 | 6.0100 | 6.0100 | 21,315,400 |
|
Mar 18, 2026
|
6.1900 | 6.2500 | 6.0100 | 6.0100 | 6.0100 | 27,681,700 |
|
Mar 17, 2026
|
6.1600 | 6.3000 | 6.0600 | 6.2900 | 6.2900 | 29,617,000 |
|
Mar 16, 2026
|
6.0800 | 6.2100 | 5.9650 | 6.1200 | 6.1200 | 34,275,100 |
|
Mar 13, 2026
|
6.2700 | 6.3300 | 5.9700 | 6.0300 | 6.0300 | 23,285,500 |
|
Mar 12, 2026
|
6.3500 | 6.4600 | 6.1500 | 6.1500 | 6.1500 | 24,702,500 |
|
Mar 11, 2026
|
6.3100 | 6.4800 | 6.2300 | 6.4300 | 6.4300 | 23,707,700 |
|
Mar 10, 2026
|
6.6400 | 6.6800 | 6.2850 | 6.3200 | 6.3200 | 23,986,800 |
|
Mar 9, 2026
|
6.1650 | 6.5400 | 6.0700 | 6.5200 | 6.5200 | 30,265,900 |
|
Mar 6, 2026
|
6.3100 | 6.4600 | 6.2200 | 6.2600 | 6.2600 | 30,984,200 |
|
Mar 5, 2026
|
6.6500 | 6.7850 | 6.3100 | 6.4600 | 6.4600 | 38,784,400 |
|
Mar 4, 2026
|
6.8300 | 7.0000 | 6.6020 | 6.7600 | 6.7600 | 26,242,500 |
|
Mar 3, 2026
|
7.3400 | 7.3550 | 6.5100 | 6.7200 | 6.7200 | 44,986,900 |
|
Mar 2, 2026
|
6.8500 | 7.5500 | 6.8000 | 7.5200 | 7.5200 | 38,125,500 |
|
Feb 27, 2026
|
7.1600 | 7.1600 | 6.9100 | 7.1200 | 7.1200 | 29,616,300 |
|
Feb 26, 2026
|
7.1000 | 7.4000 | 6.9600 | 7.3800 | 7.3800 | 37,141,100 |
|
Feb 25, 2026
|
7.2800 | 7.3200 | 7.0900 | 7.1000 | 7.1000 | 30,447,100 |
|
Feb 24, 2026
|
6.8600 | 7.2000 | 6.6950 | 7.1900 | 7.1900 | 39,258,400 |
|
Feb 23, 2026
|
6.7100 | 6.9800 | 6.6600 | 6.9600 | 6.9600 | 32,896,000 |
|
Feb 20, 2026
|
7.0900 | 7.2800 | 6.8740 | 6.9300 | 6.9300 | 28,432,500 |
|
Feb 19, 2026
|
6.8500 | 7.2700 | 6.7800 | 7.2300 | 7.2300 | 37,483,400 |
|
Feb 18, 2026
|
6.8000 | 7.1300 | 6.7500 | 6.9700 | 6.9700 | 24,435,900 |
|
Feb 17, 2026
|
6.7100 | 6.8950 | 6.5700 | 6.8200 | 6.8200 | 30,776,400 |
|
Feb 13, 2026
|
6.8300 | 6.9900 | 6.6800 | 6.7700 | 6.7700 | 25,227,000 |
|
Feb 12, 2026
|
6.9700 | 6.9700 | 6.6100 | 6.7600 | 6.7600 | 28,999,500 |
|
Feb 11, 2026
|
7.1700 | 7.2000 | 6.7900 | 6.9700 | 6.9700 | 33,094,900 |
|
Feb 10, 2026
|
7.3600 | 7.5700 | 7.1550 | 7.1700 | 7.1700 | 30,275,500 |
|
Feb 9, 2026
|
7.2300 | 7.4700 | 7.1300 | 7.3700 | 7.3700 | 29,426,600 |
|
Feb 6, 2026
|
6.7950 | 7.3700 | 6.7000 | 7.3000 | 7.3000 | 50,541,700 |
|
Feb 5, 2026
|
6.7550 | 6.7900 | 6.3600 | 6.4900 | 6.4900 | 52,332,300 |
|
Feb 4, 2026
|
7.1600 | 7.2000 | 6.7300 | 6.9500 | 6.9500 | 33,214,200 |
|
Feb 3, 2026
|
7.1800 | 7.2400 | 6.9000 | 7.2000 | 7.2000 | 33,848,500 |
|
Feb 2, 2026
|
7.2000 | 7.2700 | 6.9700 | 7.0500 | 7.0500 | 36,462,400 |
|
Jan 30, 2026
|
7.3500 | 7.4200 | 7.1100 | 7.1900 | 7.1900 | 32,445,600 |
|
Jan 29, 2026
|
7.7600 | 7.7700 | 7.2900 | 7.4300 | 7.4300 | 38,819,800 |
|
Jan 28, 2026
|
8.1100 | 8.1420 | 7.6800 | 7.7300 | 7.7300 | 35,204,900 |
|
Jan 27, 2026
|
8.1500 | 8.2100 | 7.9300 | 8.0900 | 8.0900 | 26,169,500 |
|
Jan 26, 2026
|
8.5650 | 8.6300 | 8.0000 | 8.0300 | 8.0300 | 31,483,700 |
|
Jan 23, 2026
|
9.0500 | 9.1100 | 8.4800 | 8.6100 | 8.6100 | 32,710,600 |
|
Jan 22, 2026
|
8.6400 | 9.1500 | 8.5500 | 9.0100 | 9.0100 | 53,573,000 |
|
Jan 21, 2026
|
8.7250 | 8.9800 | 8.1100 | 8.4700 | 8.4700 | 50,047,400 |
|
Jan 20, 2026
|
8.4850 | 8.9700 | 8.4500 | 8.6500 | 8.6500 | 44,970,900 |
|
Jan 16, 2026
|
8.9300 | 9.2300 | 8.7800 | 8.8600 | 8.8600 | 37,941,700 |
|
Jan 15, 2026
|
8.8900 | 9.2900 | 8.7230 | 8.8600 | 8.8600 | 55,764,000 |
|
Jan 14, 2026
|
8.3800 | 9.0000 | 8.3000 | 8.9100 | 8.9100 | 60,679,300 |
|
Jan 13, 2026
|
8.9400 | 9.0600 | 8.1500 | 8.4700 | 8.4700 | 52,413,000 |
|
Jan 12, 2026
|
8.8400 | 9.2400 | 8.6800 | 8.8600 | 8.8600 | 59,346,300 |
|
Jan 9, 2026
|
8.9000 | 8.9700 | 8.5500 | 8.8100 | 8.8100 | 60,240,900 |
|
Jan 8, 2026
|
8.4900 | 9.0100 | 8.4400 | 8.7100 | 8.7100 | 50,002,500 |
|
Jan 7, 2026
|
8.8000 | 8.8000 | 8.4000 | 8.4200 | 8.4200 | 27,693,800 |
|
Jan 6, 2026
|
8.6050 | 8.8800 | 8.4700 | 8.8200 | 8.8200 | 41,952,300 |
|
Jan 5, 2026
|
8.2500 | 8.8200 | 8.1800 | 8.5600 | 8.5600 | 61,643,100 |
|
Jan 2, 2026
|
7.6700 | 8.1600 | 7.5050 | 8.1300 | 8.1300 | 45,157,300 |
|
Dec 31, 2025
|
7.5600 | 7.5900 | 7.4000 | 7.5200 | 7.5200 | 33,649,900 |
|
Dec 30, 2025
|
7.7100 | 7.8200 | 7.5400 | 7.5500 | 7.5500 | 17,905,400 |
|
Dec 29, 2025
|
7.7300 | 7.9700 | 7.6500 | 7.7000 | 7.7000 | 17,513,000 |
|
Dec 26, 2025
|
8.1300 | 8.1400 | 7.8650 | 7.8900 | 7.8900 | 18,863,400 |
|
Dec 24, 2025
|
8.2500 | 8.3900 | 8.0700 | 8.1300 | 8.1300 | 12,929,100 |
|
Dec 23, 2025
|
8.2300 | 8.3700 | 8.1000 | 8.1400 | 8.1400 | 32,751,900 |
|
Dec 22, 2025
|
8.2900 | 8.6500 | 8.2600 | 8.4000 | 8.4000 | 35,435,400 |
|
Dec 19, 2025
|
7.9700 | 8.2500 | 7.8550 | 8.1600 | 8.1600 | 31,259,000 |
|
Dec 18, 2025
|
7.8800 | 8.1000 | 7.7600 | 7.8200 | 7.8200 | 40,871,700 |
|
Dec 17, 2025
|
7.9550 | 8.1600 | 7.5500 | 7.5800 | 7.5800 | 44,984,100 |
|
Dec 16, 2025
|
7.7800 | 8.0900 | 7.7300 | 7.9500 | 7.9500 | 41,800,000 |
|
Dec 15, 2025
|
8.4600 | 8.4680 | 7.8200 | 7.8300 | 7.8300 | 36,343,900 |
|
Dec 12, 2025
|
8.6100 | 8.8200 | 8.2200 | 8.3000 | 8.3000 | 38,869,500 |
|
Dec 11, 2025
|
8.3500 | 8.6000 | 8.1600 | 8.5600 | 8.5600 | 28,878,600 |
|
Dec 10, 2025
|
8.5750 | 8.6650 | 8.3200 | 8.3700 | 8.3700 | 34,425,800 |
|
Dec 9, 2025
|
8.4700 | 8.7300 | 8.3800 | 8.6300 | 8.6300 | 24,631,100 |
|
Dec 8, 2025
|
8.6500 | 8.7500 | 8.4000 | 8.6100 | 8.6100 | 33,887,300 |
|
Dec 5, 2025
|
8.8000 | 8.9500 | 8.5700 | 8.6000 | 8.6000 | 40,694,000 |
|
Dec 4, 2025
|
8.3000 | 9.0600 | 8.2300 | 8.9500 | 8.9500 | 66,945,800 |
|
Dec 3, 2025
|
7.6700 | 8.3500 | 7.5500 | 8.3500 | 8.3500 | 47,751,100 |
|
Dec 2, 2025
|
7.5100 | 7.8300 | 7.4600 | 7.6500 | 7.6500 | 45,457,300 |
|
Dec 1, 2025
|
7.5200 | 7.6500 | 7.3800 | 7.4600 | 7.4600 | 37,147,100 |
|
Nov 28, 2025
|
7.5600 | 7.9270 | 7.4700 | 7.7900 | 7.7900 | 23,535,900 |
|
Nov 26, 2025
|
7.4000 | 7.6000 | 7.3650 | 7.4900 | 7.4900 | 28,830,500 |
|
Nov 25, 2025
|
7.3900 | 7.4800 | 7.1600 | 7.3800 | 7.3800 | 37,191,900 |
|
Nov 24, 2025
|
7.1800 | 7.4700 | 7.1000 | 7.4400 | 7.4400 | 34,080,100 |
|
Nov 21, 2025
|
6.8800 | 7.2850 | 6.5500 | 7.1800 | 7.1800 | 59,031,900 |
|
Nov 20, 2025
|
7.7500 | 7.8800 | 6.8600 | 6.8700 | 6.8700 | 71,246,000 |
|
Nov 19, 2025
|
7.6500 | 7.8200 | 7.3650 | 7.4700 | 7.4700 | 62,620,100 |
|
Nov 18, 2025
|
7.6000 | 7.7700 | 7.2500 | 7.6100 | 7.6100 | 57,803,800 |
|
Nov 17, 2025
|
7.8200 | 7.8800 | 7.2400 | 7.4200 | 7.4200 | 68,986,500 |
|
Nov 14, 2025
|
7.7400 | 8.2300 | 7.6200 | 7.8800 | 7.8800 | 76,969,800 |
|
Nov 13, 2025
|
8.4800 | 8.4950 | 7.8100 | 7.9600 | 7.9600 | 90,377,100 |
|
Nov 12, 2025
|
8.8500 | 9.1100 | 8.3050 | 8.6500 | 8.6500 | 95,418,000 |
|
Nov 11, 2025
|
8.3200 | 9.0000 | 8.1900 | 8.9400 | 8.9400 | 121,089,000 |
|
Nov 10, 2025
|
8.4700 | 8.6300 | 8.2800 | 8.4500 | 8.4500 | 69,174,600 |
|
Nov 7, 2025
|
7.8300 | 8.2100 | 7.2000 | 8.1800 | 8.1800 | 153,846,600 |
