NasdaqGM - Nasdaq Real Time Price
USD
Airship AI Holdings, Inc. (AISP)
1.7900
+0.0500
(+2.87%)
At close: November 6 at 4:00:01 PM EST
1.7687
-0.0213
(-1.19%)
After hours: November 6 at 5:31:11 PM EST
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
|
1.8100 | 1.8450 | 1.7700 | 1.7900 | 1.7900 | 348,400 |
|
Nov 5, 2026
|
1.8900 | 1.8900 | 1.7150 | 1.7400 | 1.7400 | 672,600 |
|
Nov 4, 2026
|
2.0800 | 2.1100 | 1.8450 | 1.8500 | 1.8500 | 669,800 |
|
Nov 3, 2026
|
2.0400 | 2.0650 | 2.0000 | 2.0500 | 2.0500 | 536,800 |
|
Nov 2, 2026
|
2.1400 | 2.1400 | 1.9650 | 2.0100 | 2.0100 | 416,700 |
|
Oct 30, 2026
|
2.1800 | 2.1960 | 2.0450 | 2.0800 | 2.0800 | 415,000 |
|
Oct 29, 2026
|
2.2500 | 2.2850 | 2.1800 | 2.2500 | 2.2500 | 220,100 |
|
Oct 28, 2026
|
2.2900 | 2.3000 | 2.2250 | 2.2700 | 2.2700 | 208,500 |
|
Oct 27, 2026
|
2.1900 | 2.2900 | 2.1850 | 2.2900 | 2.2900 | 325,200 |
|
Oct 26, 2026
|
2.1600 | 2.2100 | 2.1000 | 2.1600 | 2.1600 | 223,500 |
|
Oct 23, 2026
|
2.1300 | 2.1800 | 2.1050 | 2.1600 | 2.1600 | 271,700 |
|
Oct 22, 2026
|
2.2500 | 2.2900 | 2.1200 | 2.1500 | 2.1500 | 349,000 |
|
Oct 21, 2026
|
2.1700 | 2.3300 | 2.1600 | 2.2900 | 2.2900 | 498,600 |
|
Oct 20, 2026
|
2.0100 | 2.1800 | 1.9900 | 2.1600 | 2.1600 | 481,800 |
|
Oct 19, 2026
|
2.0500 | 2.0900 | 2.0100 | 2.0200 | 2.0200 | 493,700 |
|
Oct 16, 2026
|
2.1100 | 2.1100 | 1.9810 | 2.0500 | 2.0500 | 483,700 |
|
Oct 15, 2026
|
2.0500 | 2.1300 | 1.9700 | 2.1100 | 2.1100 | 695,800 |
|
Oct 14, 2026
|
2.1900 | 2.2100 | 2.0300 | 2.1000 | 2.1000 | 961,100 |
|
Oct 13, 2026
|
2.4800 | 2.5100 | 2.2300 | 2.2400 | 2.2400 | 878,900 |
|
Oct 12, 2026
|
2.4250 | 2.5800 | 2.3400 | 2.4600 | 2.4600 | 1,276,900 |
|
Oct 9, 2026
|
2.4100 | 2.4950 | 2.2900 | 2.4200 | 2.4200 | 1,732,300 |
|
Oct 8, 2026
|
2.2200 | 2.4400 | 2.2000 | 2.2900 | 2.2900 | 2,376,300 |
|
Oct 7, 2026
|
2.0600 | 2.1700 | 2.0400 | 2.1400 | 2.1400 | 558,000 |
|
Oct 6, 2026
|
2.0600 | 2.2100 | 2.0450 | 2.1100 | 2.1100 | 1,338,100 |
|
Oct 5, 2026
|
2.1500 | 2.4900 | 1.9950 | 2.0200 | 2.0200 | 2,450,300 |
|
Oct 2, 2026
|
2.2400 | 2.2990 | 2.1050 | 2.1200 | 2.1200 | 2,632,900 |
|
Oct 1, 2026
|
2.0000 | 2.8600 | 2.0000 | 2.2200 | 2.2200 | 41,942,000 |
|
Sep 30, 2026
|
1.8650 | 1.8900 | 1.8550 | 1.8600 | 1.8600 | 164,700 |
|
Sep 29, 2026
|
1.8100 | 1.8650 | 1.8000 | 1.8300 | 1.8300 | 210,300 |
|
Sep 28, 2026
|
1.8400 | 1.8400 | 1.7400 | 1.8000 | 1.8000 | 241,400 |
|
Sep 25, 2026
|
1.8900 | 1.9100 | 1.8100 | 1.8200 | 1.8200 | 174,700 |
|
Sep 24, 2026
|
1.9300 | 1.9300 | 1.8550 | 1.8900 | 1.8900 | 238,500 |
|
Sep 23, 2026
|
1.9700 | 2.0000 | 1.9400 | 1.9400 | 1.9400 | 281,000 |
|
Sep 22, 2026
|
1.9700 | 1.9900 | 1.9500 | 1.9750 | 1.9750 | 237,900 |
|
Sep 21, 2026
|
1.9500 | 1.9750 | 1.9200 | 1.9500 | 1.9500 | 156,100 |
|
Sep 18, 2026
|
1.9200 | 1.9400 | 1.9000 | 1.9200 | 1.9200 | 248,200 |
|
Sep 17, 2026
|
1.9800 | 1.9900 | 1.9350 | 1.9550 | 1.9550 | 154,300 |
|
Sep 16, 2026
|
1.8800 | 1.9200 | 1.8700 | 1.9050 | 1.9050 | 142,500 |
|
Sep 15, 2026
|
1.9300 | 1.9400 | 1.8700 | 1.8800 | 1.8800 | 256,300 |
|
Sep 14, 2026
|
1.9300 | 2.0000 | 1.9200 | 1.9200 | 1.9200 | 188,000 |
|
Sep 11, 2026
|
2.0200 | 2.0200 | 1.9200 | 1.9400 | 1.9400 | 264,100 |
|
Sep 10, 2026
|
2.0000 | 2.0250 | 1.9750 | 2.0100 | 2.0100 | 333,200 |
|
Sep 9, 2026
|
2.0800 | 2.0900 | 2.0000 | 2.0300 | 2.0300 | 188,200 |
|
Sep 8, 2026
|
2.0300 | 2.1000 | 2.0300 | 2.0800 | 2.0800 | 200,500 |
|
Sep 4, 2026
|
2.1000 | 2.1250 | 2.0150 | 2.0500 | 2.0500 | 225,500 |
|
Sep 3, 2026
|
2.1600 | 2.2000 | 2.0900 | 2.1000 | 2.1000 | 208,000 |
|
Sep 2, 2026
|
2.0400 | 2.1850 | 2.0400 | 2.1300 | 2.1300 | 225,100 |
|
Sep 1, 2026
|
2.0900 | 2.0900 | 2.0200 | 2.0500 | 2.0500 | 203,700 |
|
Aug 31, 2026
|
2.0900 | 2.1600 | 2.0900 | 2.1300 | 2.1300 | 190,600 |
|
Aug 28, 2026
|
2.1600 | 2.1800 | 2.0800 | 2.0900 | 2.0900 | 215,300 |
|
Aug 27, 2026
|
2.1800 | 2.2200 | 2.1700 | 2.1800 | 2.1800 | 235,300 |
|
Aug 26, 2026
|
2.2000 | 2.2300 | 2.1100 | 2.1300 | 2.1300 | 177,500 |
|
Aug 25, 2026
|
2.1800 | 2.2500 | 2.1350 | 2.2500 | 2.2500 | 269,900 |
|
Aug 24, 2026
|
2.1100 | 2.2200 | 2.0700 | 2.1500 | 2.1500 | 426,300 |
|
Aug 21, 2026
|
2.0600 | 2.1500 | 2.0400 | 2.1500 | 2.1500 | 345,500 |
|
Aug 20, 2026
|
2.0600 | 2.0600 | 1.9900 | 2.0300 | 2.0300 | 160,100 |
|
Aug 19, 2026
|
2.0600 | 2.0800 | 1.9600 | 2.0600 | 2.0600 | 268,400 |
|
Aug 18, 2026
|
2.0100 | 2.1090 | 1.9700 | 2.0400 | 2.0400 | 321,900 |
|
Aug 17, 2026
|
1.9500 | 2.0400 | 1.9100 | 2.0200 | 2.0200 | 372,000 |
|
Aug 14, 2026
|
1.9300 | 1.9900 | 1.9200 | 1.9600 | 1.9600 | 257,200 |
|
Aug 13, 2026
|
2.0800 | 2.1000 | 1.8800 | 1.9400 | 1.9400 | 632,100 |
|
Aug 12, 2026
|
2.0700 | 2.0850 | 2.0050 | 2.0700 | 2.0700 | 370,600 |
|
Aug 11, 2026
|
2.0500 | 2.0880 | 2.0000 | 2.0200 | 2.0200 | 199,200 |
|
Aug 10, 2026
|
2.0800 | 2.1100 | 1.9710 | 2.0300 | 2.0300 | 354,000 |
|
Aug 7, 2026
|
1.9400 | 2.1000 | 1.9190 | 2.0700 | 2.0700 | 549,600 |
|
Aug 6, 2026
|
1.8500 | 2.0650 | 1.8400 | 1.9200 | 1.9200 | 463,700 |
|
Aug 5, 2026
|
2.0000 | 2.0000 | 1.9000 | 1.9100 | 1.9100 | 261,200 |
|
Aug 4, 2026
|
1.8000 | 2.0100 | 1.8000 | 1.9650 | 1.9650 | 605,700 |
|
Aug 3, 2026
|
1.7500 | 1.8000 | 1.7400 | 1.8000 | 1.8000 | 248,900 |
|
Jul 31, 2026
|
1.7700 | 1.8300 | 1.6950 | 1.7500 | 1.7500 | 354,900 |
|
Jul 30, 2026
|
1.7300 | 1.8050 | 1.7200 | 1.7600 | 1.7600 | 325,800 |
|
Jul 29, 2026
|
1.9300 | 1.9400 | 1.6850 | 1.7100 | 1.7100 | 947,000 |
|
Jul 28, 2026
|
1.9400 | 1.9550 | 1.8600 | 1.9300 | 1.9300 | 356,600 |
|
Jul 27, 2026
|
2.0500 | 2.0800 | 1.9100 | 1.9700 | 1.9700 | 312,600 |
|
Jul 24, 2026
|
2.0400 | 2.0800 | 1.9610 | 2.0100 | 2.0100 | 267,600 |
|
Jul 23, 2026
|
2.0400 | 2.0700 | 1.9800 | 2.0300 | 2.0300 | 198,900 |
|
Jul 22, 2026
|
2.0700 | 2.1400 | 2.0400 | 2.0500 | 2.0500 | 210,900 |
|
Jul 21, 2026
|
2.0500 | 2.1700 | 2.0250 | 2.0700 | 2.0700 | 350,400 |
|
Jul 20, 2026
|
2.0200 | 2.0900 | 2.0000 | 2.0000 | 2.0000 | 307,500 |
|
Jul 17, 2026
|
2.0000 | 2.0300 | 1.9350 | 2.0000 | 2.0000 | 390,600 |
|
Jul 16, 2026
|
2.1100 | 2.1300 | 2.0200 | 2.0400 | 2.0400 | 448,200 |
|
Jul 15, 2026
|
2.1700 | 2.2200 | 2.1100 | 2.1200 | 2.1200 | 267,800 |
|
Jul 14, 2026
|
2.1900 | 2.2300 | 2.1400 | 2.1600 | 2.1600 | 219,800 |
|
Jul 13, 2026
|
2.1900 | 2.1900 | 2.1100 | 2.1800 | 2.1800 | 266,800 |
|
Jul 10, 2026
|
2.2400 | 2.2800 | 2.1900 | 2.2100 | 2.2100 | 275,300 |
|
Jul 9, 2026
|
2.2300 | 2.2500 | 2.1610 | 2.2200 | 2.2200 | 435,800 |
|
Jul 8, 2026
|
2.1100 | 2.2000 | 2.1100 | 2.1800 | 2.1800 | 295,300 |
|
Jul 7, 2026
|
2.1600 | 2.1800 | 2.0550 | 2.1500 | 2.1500 | 454,900 |
|
Jul 6, 2026
|
2.3100 | 2.3300 | 2.1600 | 2.1700 | 2.1700 | 543,100 |
|
Jul 2, 2026
|
2.4300 | 2.4800 | 2.2400 | 2.2400 | 2.2400 | 667,300 |
|
Jul 1, 2026
|
2.4000 | 2.5600 | 2.3900 | 2.4100 | 2.4100 | 499,200 |
|
Jun 30, 2026
|
2.3300 | 2.4550 | 2.3200 | 2.3900 | 2.3900 | 503,000 |
|
Jun 29, 2026
|
2.4000 | 2.4700 | 2.3000 | 2.3200 | 2.3200 | 595,400 |
|
Jun 26, 2026
|
2.5000 | 2.6000 | 2.3000 | 2.3000 | 2.3000 | 4,061,800 |
|
Jun 25, 2026
|
2.7800 | 2.8100 | 2.5450 | 2.5800 | 2.5800 | 617,700 |
|
Jun 24, 2026
|
2.8000 | 2.9150 | 2.7900 | 2.8000 | 2.8000 | 363,800 |
|
Jun 23, 2026
|
2.8100 | 3.0800 | 2.7800 | 2.8000 | 2.8000 | 431,900 |
|
Jun 22, 2026
|
2.9000 | 3.0500 | 2.8500 | 2.8600 | 2.8600 | 443,900 |
|
Jun 18, 2026
|
2.8300 | 2.9800 | 2.7950 | 2.9000 | 2.9000 | 417,700 |
|
Jun 17, 2026
|
2.8400 | 2.9300 | 2.7300 | 2.8200 | 2.8200 | 591,700 |
|
Jun 16, 2026
|
2.8300 | 3.0700 | 2.7200 | 2.7900 | 2.7900 | 961,700 |
|
Jun 15, 2026
|
3.0800 | 3.1400 | 2.8050 | 2.8100 | 2.8100 | 629,600 |
|
Jun 12, 2026
|
3.0800 | 3.1050 | 2.9800 | 3.0100 | 3.0100 | 427,200 |
|
Jun 11, 2026
|
2.9110 | 3.0850 | 2.8650 | 3.0700 | 3.0700 | 629,800 |
|
Jun 10, 2026
|
2.8000 | 3.0450 | 2.7900 | 2.9000 | 2.9000 | 839,900 |
|
Jun 9, 2026
|
2.8100 | 2.9150 | 2.5500 | 2.8400 | 2.8400 | 898,800 |
|
Jun 8, 2026
|
2.7500 | 2.9300 | 2.6500 | 2.8000 | 2.8000 | 534,500 |
|
Jun 5, 2026
|
3.0800 | 3.0800 | 2.6850 | 2.7600 | 2.7600 | 1,015,200 |
|
Jun 4, 2026
|
2.9500 | 3.3050 | 2.9500 | 3.1400 | 3.1400 | 855,400 |
|
Jun 3, 2026
|
3.1200 | 3.1350 | 2.9500 | 3.0100 | 3.0100 | 664,500 |
|
Jun 2, 2026
|
3.1400 | 3.3150 | 3.0700 | 3.1600 | 3.1600 | 1,519,100 |
|
Jun 1, 2026
|
3.0400 | 3.1900 | 2.9050 | 2.9800 | 2.9800 | 915,400 |
|
May 29, 2026
|
3.0000 | 3.1200 | 2.9000 | 3.0200 | 3.0200 | 952,200 |
|
May 28, 2026
|
2.5400 | 2.9850 | 2.5000 | 2.9500 | 2.9500 | 1,399,500 |
|
May 27, 2026
|
2.4500 | 2.6500 | 2.4000 | 2.5300 | 2.5300 | 580,700 |
|
May 26, 2026
|
2.5700 | 2.5800 | 2.4150 | 2.4900 | 2.4900 | 724,900 |
|
May 22, 2026
|
2.3300 | 2.5700 | 2.3200 | 2.5600 | 2.5600 | 664,800 |
|
May 21, 2026
|
2.2900 | 2.3500 | 2.2350 | 2.3400 | 2.3400 | 474,000 |
|
May 20, 2026
|
2.3000 | 2.3300 | 2.2150 | 2.3000 | 2.3000 | 338,200 |
|
May 19, 2026
|
2.3300 | 2.4000 | 2.3000 | 2.3100 | 2.3100 | 350,700 |
|
May 18, 2026
|
2.4000 | 2.4400 | 2.2700 | 2.3900 | 2.3900 | 530,900 |
|
May 15, 2026
|
2.5000 | 2.5800 | 2.3950 | 2.4000 | 2.4000 | 451,100 |
|
May 14, 2026
|
2.4400 | 2.5550 | 2.3600 | 2.5200 | 2.5200 | 545,300 |
|
May 13, 2026
|
2.3500 | 2.4900 | 2.3200 | 2.4700 | 2.4700 | 434,600 |
|
May 12, 2026
|
2.5000 | 2.5200 | 2.3200 | 2.3500 | 2.3500 | 531,100 |
|
May 11, 2026
|
2.5100 | 2.6900 | 2.2900 | 2.4400 | 2.4400 | 1,103,300 |
|
May 8, 2026
|
2.5200 | 2.5700 | 2.4000 | 2.5500 | 2.5500 | 482,400 |
|
May 7, 2026
|
2.5600 | 2.5750 | 2.4550 | 2.5200 | 2.5200 | 413,800 |
|
May 6, 2026
|
2.4200 | 2.5700 | 2.3700 | 2.5600 | 2.5600 | 605,400 |
|
May 5, 2026
|
2.5100 | 2.5190 | 2.3500 | 2.3900 | 2.3900 | 390,400 |
|
May 4, 2026
|
2.4200 | 2.5850 | 2.4120 | 2.5000 | 2.5000 | 400,200 |
|
May 1, 2026
|
2.2600 | 2.4450 | 2.2300 | 2.4400 | 2.4400 | 484,300 |
|
Apr 30, 2026
|
2.2500 | 2.2800 | 2.2000 | 2.2400 | 2.2400 | 402,600 |
|
Apr 29, 2026
|
2.2500 | 2.2500 | 2.1300 | 2.2100 | 2.2100 | 586,800 |
|
Apr 28, 2026
|
2.3400 | 2.3500 | 2.2200 | 2.2500 | 2.2500 | 481,200 |
|
Apr 27, 2026
|
2.5500 | 2.5500 | 2.3800 | 2.3800 | 2.3800 | 492,400 |
|
Apr 24, 2026
|
2.5900 | 2.6190 | 2.5000 | 2.5200 | 2.5200 | 289,200 |
|
Apr 23, 2026
|
2.6200 | 2.6500 | 2.4850 | 2.5400 | 2.5400 | 500,300 |
|
Apr 22, 2026
|
2.6300 | 2.7900 | 2.6200 | 2.6600 | 2.6600 | 598,700 |
|
Apr 21, 2026
|
2.5500 | 2.6900 | 2.5130 | 2.5500 | 2.5500 | 696,300 |
|
Apr 20, 2026
|
2.4100 | 2.5200 | 2.3700 | 2.4900 | 2.4900 | 545,200 |
|
Apr 17, 2026
|
2.6000 | 2.6200 | 2.4700 | 2.4700 | 2.4700 | 559,700 |
|
Apr 16, 2026
|
2.5300 | 2.5550 | 2.4000 | 2.5300 | 2.5300 | 589,800 |
|
Apr 15, 2026
|
2.3200 | 2.5100 | 2.3200 | 2.4700 | 2.4700 | 535,300 |
|
Apr 14, 2026
|
2.2600 | 2.3850 | 2.2600 | 2.3100 | 2.3100 | 618,700 |
|
Apr 13, 2026
|
2.0700 | 2.2500 | 2.0390 | 2.2100 | 2.2100 | 495,500 |
|
Apr 10, 2026
|
2.0700 | 2.1000 | 2.0350 | 2.0700 | 2.0700 | 425,900 |
|
Apr 9, 2026
|
2.1200 | 2.1600 | 2.0300 | 2.0700 | 2.0700 | 435,400 |
|
Apr 8, 2026
|
2.3600 | 2.3800 | 2.1300 | 2.1500 | 2.1500 | 516,900 |
|
Apr 7, 2026
|
2.2800 | 2.3150 | 2.2100 | 2.2100 | 2.2100 | 311,400 |
|
Apr 6, 2026
|
2.2800 | 2.3850 | 2.2500 | 2.3300 | 2.3300 | 458,400 |
|
Apr 2, 2026
|
2.1400 | 2.2700 | 2.0900 | 2.2500 | 2.2500 | 401,600 |
|
Apr 1, 2026
|
2.3100 | 2.3400 | 2.2250 | 2.2700 | 2.2700 | 437,300 |
|
Mar 31, 2026
|
2.1300 | 2.2750 | 2.1000 | 2.2600 | 2.2600 | 344,000 |
|
Mar 30, 2026
|
2.1700 | 2.1800 | 2.0500 | 2.0700 | 2.0700 | 491,200 |
|
Mar 27, 2026
|
2.2600 | 2.2740 | 2.1150 | 2.1200 | 2.1200 | 434,700 |
|
Mar 26, 2026
|
2.2800 | 2.4500 | 2.2800 | 2.3100 | 2.3100 | 327,200 |
|
Mar 25, 2026
|
2.2900 | 2.3600 | 2.2600 | 2.3400 | 2.3400 | 311,400 |
|
Mar 24, 2026
|
2.3900 | 2.4300 | 2.2500 | 2.2500 | 2.2500 | 280,500 |
|
Mar 23, 2026
|
2.5100 | 2.5900 | 2.3650 | 2.3800 | 2.3800 | 639,300 |
|
Mar 20, 2026
|
2.2800 | 2.2850 | 2.2000 | 2.2800 | 2.2800 | 556,600 |
|
Mar 19, 2026
|
2.3450 | 2.3600 | 2.2100 | 2.3000 | 2.3000 | 671,600 |
|
Mar 18, 2026
|
2.5200 | 2.5400 | 2.3700 | 2.4000 | 2.4000 | 467,900 |
|
Mar 17, 2026
|
2.6600 | 2.7000 | 2.5250 | 2.5300 | 2.5300 | 450,800 |
|
Mar 16, 2026
|
2.6800 | 2.7300 | 2.6100 | 2.6600 | 2.6600 | 343,600 |
|
Mar 13, 2026
|
2.7400 | 2.7800 | 2.5900 | 2.6300 | 2.6300 | 242,100 |
|
Mar 12, 2026
|
2.7600 | 2.7900 | 2.7000 | 2.7000 | 2.7000 | 197,800 |
|
Mar 11, 2026
|
2.7300 | 2.8100 | 2.6550 | 2.7900 | 2.7900 | 369,400 |
|
Mar 10, 2026
|
2.7500 | 2.8600 | 2.7150 | 2.7300 | 2.7300 | 315,200 |
|
Mar 9, 2026
|
2.5800 | 2.7300 | 2.5300 | 2.6800 | 2.6800 | 327,100 |
|
Mar 6, 2026
|
2.6500 | 2.8000 | 2.6100 | 2.6500 | 2.6500 | 420,500 |
|
Mar 5, 2026
|
2.7000 | 2.7700 | 2.6200 | 2.7500 | 2.7500 | 410,500 |
|
Mar 4, 2026
|
2.7250 | 2.8450 | 2.6600 | 2.7200 | 2.7200 | 373,100 |
|
Mar 3, 2026
|
2.7100 | 2.8000 | 2.6600 | 2.7400 | 2.7400 | 524,000 |
|
Mar 2, 2026
|
2.6000 | 2.8900 | 2.5820 | 2.8300 | 2.8300 | 519,900 |
|
Feb 27, 2026
|
2.7500 | 2.7600 | 2.6350 | 2.7300 | 2.7300 | 398,600 |
|
Feb 26, 2026
|
2.8000 | 2.8700 | 2.7300 | 2.8500 | 2.8500 | 485,100 |
|
Feb 25, 2026
|
2.9200 | 2.9700 | 2.8000 | 2.8100 | 2.8100 | 606,200 |
|
Feb 24, 2026
|
2.5100 | 2.9700 | 2.5100 | 2.9100 | 2.9100 | 1,194,300 |
|
Feb 23, 2026
|
2.4300 | 2.5200 | 2.3850 | 2.4800 | 2.4800 | 470,400 |
|
Feb 20, 2026
|
2.4200 | 2.5700 | 2.4200 | 2.4700 | 2.4700 | 378,900 |
|
Feb 19, 2026
|
2.4000 | 2.4880 | 2.3700 | 2.4400 | 2.4400 | 566,900 |
|
Feb 18, 2026
|
2.4500 | 2.5300 | 2.3600 | 2.4200 | 2.4200 | 486,900 |
|
Feb 17, 2026
|
2.4600 | 2.5300 | 2.4100 | 2.4300 | 2.4300 | 566,700 |
|
Feb 13, 2026
|
2.4200 | 2.5700 | 2.3850 | 2.4300 | 2.4300 | 404,600 |
|
Feb 12, 2026
|
2.5500 | 2.5500 | 2.3800 | 2.4200 | 2.4200 | 400,100 |
|
Feb 11, 2026
|
2.6400 | 2.6400 | 2.4000 | 2.5000 | 2.5000 | 635,700 |
|
Feb 10, 2026
|
2.7300 | 2.7750 | 2.5700 | 2.6000 | 2.6000 | 545,300 |
|
Feb 9, 2026
|
2.7900 | 2.8100 | 2.6200 | 2.7200 | 2.7200 | 641,200 |
|
Feb 6, 2026
|
2.5800 | 2.8000 | 2.5650 | 2.7300 | 2.7300 | 595,700 |
|
Feb 5, 2026
|
2.7100 | 2.7600 | 2.4300 | 2.4600 | 2.4600 | 796,700 |
|
Feb 4, 2026
|
2.9100 | 2.9390 | 2.7000 | 2.8000 | 2.8000 | 647,500 |
|
Feb 3, 2026
|
3.0200 | 3.0500 | 2.6900 | 2.8900 | 2.8900 | 1,335,300 |
|
Feb 2, 2026
|
3.0800 | 3.1550 | 2.9800 | 2.9900 | 2.9900 | 772,600 |
|
Jan 30, 2026
|
3.2000 | 3.3000 | 3.0650 | 3.1100 | 3.1100 | 704,100 |
|
Jan 29, 2026
|
3.2900 | 3.2900 | 3.1100 | 3.2200 | 3.2200 | 655,000 |
|
Jan 28, 2026
|
3.4800 | 3.5000 | 3.2700 | 3.2900 | 3.2900 | 769,900 |
|
Jan 27, 2026
|
3.2500 | 3.4800 | 3.1600 | 3.4000 | 3.4000 | 1,131,000 |
|
Jan 26, 2026
|
3.5200 | 3.5500 | 3.2100 | 3.2200 | 3.2200 | 1,334,700 |
|
Jan 23, 2026
|
3.7300 | 3.8400 | 3.5200 | 3.5500 | 3.5500 | 695,300 |
|
Jan 22, 2026
|
3.9000 | 3.9800 | 3.7300 | 3.7300 | 3.7300 | 905,400 |
|
Jan 21, 2026
|
4.0200 | 4.0800 | 3.5900 | 3.8600 | 3.8600 | 1,525,500 |
|
Jan 20, 2026
|
4.0000 | 4.3100 | 3.8700 | 3.9650 | 3.9650 | 1,999,300 |
|
Jan 16, 2026
|
3.8600 | 4.3200 | 3.7300 | 4.3200 | 4.3200 | 4,448,000 |
|
Jan 15, 2026
|
3.1500 | 3.6500 | 3.1100 | 3.6000 | 3.6000 | 2,207,700 |
|
Jan 14, 2026
|
3.1000 | 3.1500 | 3.0600 | 3.1300 | 3.1300 | 375,200 |
|
Jan 13, 2026
|
3.2000 | 3.2400 | 3.0890 | 3.1400 | 3.1400 | 415,200 |
|
Jan 12, 2026
|
3.1400 | 3.2550 | 3.1000 | 3.2000 | 3.2000 | 542,500 |
|
Jan 9, 2026
|
3.2700 | 3.2700 | 3.0800 | 3.1000 | 3.1000 | 639,800 |
|
Jan 8, 2026
|
3.0700 | 3.3350 | 3.0700 | 3.2600 | 3.2600 | 740,400 |
|
Jan 7, 2026
|
3.2000 | 3.2700 | 3.0500 | 3.0700 | 3.0700 | 519,000 |
|
Jan 6, 2026
|
3.3300 | 3.3300 | 3.0450 | 3.1200 | 3.1200 | 765,300 |
|
Jan 5, 2026
|
3.1500 | 3.3200 | 3.1300 | 3.2800 | 3.2800 | 1,008,600 |
|
Jan 2, 2026
|
2.9200 | 3.1700 | 2.9200 | 3.1100 | 3.1100 | 865,400 |
|
Dec 31, 2025
|
2.9700 | 3.0400 | 2.8000 | 2.8900 | 2.8900 | 1,160,100 |
|
Dec 30, 2025
|
3.0200 | 3.2900 | 2.9300 | 2.9500 | 2.9500 | 2,786,100 |
|
Dec 29, 2025
|
2.7700 | 2.8800 | 2.7100 | 2.7600 | 2.7600 | 1,100,900 |
|
Dec 26, 2025
|
2.9900 | 3.0000 | 2.8000 | 2.8300 | 2.8300 | 680,800 |
|
Dec 24, 2025
|
2.9500 | 2.9850 | 2.8600 | 2.9700 | 2.9700 | 386,900 |
|
Dec 23, 2025
|
2.9650 | 3.0100 | 2.8800 | 2.9300 | 2.9300 | 557,100 |
|
Dec 22, 2025
|
3.0300 | 3.1200 | 3.0000 | 3.0000 | 3.0000 | 523,100 |
|
Dec 19, 2025
|
2.8800 | 3.0750 | 2.8800 | 3.0000 | 3.0000 | 1,024,600 |
|
Dec 18, 2025
|
2.9200 | 2.9660 | 2.7900 | 2.8500 | 2.8500 | 771,700 |
|
Dec 17, 2025
|
3.0900 | 3.1340 | 2.8200 | 2.8300 | 2.8300 | 617,800 |
|
Dec 16, 2025
|
2.9100 | 3.0850 | 2.9000 | 3.0600 | 3.0600 | 678,800 |
|
Dec 15, 2025
|
3.1200 | 3.1640 | 2.9000 | 2.9300 | 2.9300 | 858,800 |
|
Dec 12, 2025
|
3.3000 | 3.3750 | 3.0600 | 3.0600 | 3.0600 | 635,400 |
|
Dec 11, 2025
|
3.3300 | 3.4400 | 3.2600 | 3.2800 | 3.2800 | 704,500 |
|
Dec 10, 2025
|
3.5100 | 3.5200 | 3.4000 | 3.4400 | 3.4400 | 525,300 |
|
Dec 9, 2025
|
3.5900 | 3.6200 | 3.4900 | 3.5200 | 3.5200 | 539,300 |
|
Dec 8, 2025
|
3.7700 | 3.7800 | 3.4700 | 3.6300 | 3.6300 | 607,300 |
|
Dec 5, 2025
|
3.9000 | 3.9100 | 3.7000 | 3.7100 | 3.7100 | 455,200 |
|
Dec 4, 2025
|
3.7800 | 3.9210 | 3.7400 | 3.9000 | 3.9000 | 630,400 |
|
Dec 3, 2025
|
3.5800 | 3.7950 | 3.5100 | 3.7800 | 3.7800 | 495,800 |
|
Dec 2, 2025
|
3.6000 | 3.7890 | 3.5350 | 3.5400 | 3.5400 | 648,300 |
|
Dec 1, 2025
|
3.6000 | 3.6400 | 3.4600 | 3.5700 | 3.5700 | 604,900 |
|
Nov 28, 2025
|
3.7300 | 3.7600 | 3.6100 | 3.6800 | 3.6800 | 444,300 |
|
Nov 26, 2025
|
3.6500 | 3.7200 | 3.5000 | 3.6500 | 3.6500 | 981,700 |
|
Nov 25, 2025
|
3.2400 | 3.7300 | 3.2200 | 3.6000 | 3.6000 | 2,189,900 |
|
Nov 24, 2025
|
3.1000 | 3.1800 | 2.9800 | 3.0800 | 3.0800 | 1,131,400 |
|
Nov 21, 2025
|
3.1000 | 3.2150 | 2.9800 | 3.0550 | 3.0550 | 866,100 |
|
Nov 20, 2025
|
3.3500 | 3.4400 | 3.0600 | 3.0700 | 3.0700 | 748,600 |
|
Nov 19, 2025
|
3.2000 | 3.5500 | 3.1400 | 3.1900 | 3.1900 | 1,096,700 |
|
Nov 18, 2025
|
2.9700 | 3.2700 | 2.9700 | 3.2100 | 3.2100 | 1,027,900 |
|
Nov 17, 2025
|
3.2900 | 3.3500 | 2.9200 | 2.9700 | 2.9700 | 1,234,700 |
|
Nov 14, 2025
|
3.3800 | 3.5650 | 3.3300 | 3.3400 | 3.3400 | 763,700 |
|
Nov 13, 2025
|
3.9200 | 3.9200 | 3.4800 | 3.5700 | 3.5700 | 1,529,100 |
|
Nov 12, 2025
|
4.0400 | 4.2000 | 3.8750 | 3.9100 | 3.9100 | 1,096,400 |
|
Nov 11, 2025
|
4.1200 | 4.1600 | 4.0000 | 4.0100 | 4.0100 | 674,700 |
|
Nov 10, 2025
|
4.4100 | 4.4200 | 4.0850 | 4.1200 | 4.1200 | 947,300 |
|
Nov 7, 2025
|
3.9700 | 4.3200 | 3.8200 | 4.2700 | 4.2700 | 1,128,400 |
