NasdaqCM - Nasdaq Real Time Price
USD
Akebia Therapeutics, Inc. (AKBA)
0.7065
-0.0357
(-4.81%)
At close: October 30 at 4:00:01 PM EDT
0.6910
-0.0155
(-2.19%)
Pre-Market: 4:40:01 AM 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
0.7210 | 0.7350 | 0.6950 | 0.7070 | 0.7070 | 2,771,500 |
|
Oct 29, 2026
|
0.7800 | 0.8000 | 0.7370 | 0.7420 | 0.7420 | 5,024,600 |
|
Oct 28, 2026
|
0.6740 | 0.7770 | 0.6570 | 0.7650 | 0.7650 | 6,962,300 |
|
Oct 27, 2026
|
0.6370 | 0.6800 | 0.6350 | 0.6600 | 0.6600 | 5,428,000 |
|
Oct 26, 2026
|
0.5880 | 0.6750 | 0.5770 | 0.6440 | 0.6440 | 11,577,800 |
|
Oct 23, 2026
|
0.5660 | 0.5960 | 0.5620 | 0.5670 | 0.5670 | 10,999,500 |
|
Oct 22, 2026
|
0.5750 | 0.6040 | 0.5420 | 0.5620 | 0.5620 | 13,099,200 |
|
Oct 21, 2026
|
0.6090 | 0.6400 | 0.5710 | 0.5850 | 0.5850 | 19,537,500 |
|
Oct 20, 2026
|
0.6800 | 0.7060 | 0.6120 | 0.6180 | 0.6180 | 9,968,100 |
|
Oct 19, 2026
|
0.6740 | 0.7000 | 0.6700 | 0.6800 | 0.6800 | 7,756,400 |
|
Oct 16, 2026
|
0.7030 | 0.7340 | 0.6660 | 0.6700 | 0.6700 | 7,127,800 |
|
Oct 15, 2026
|
0.7040 | 0.7250 | 0.6900 | 0.6960 | 0.6960 | 8,917,500 |
|
Oct 14, 2026
|
0.7500 | 0.7700 | 0.7000 | 0.7020 | 0.7020 | 13,956,400 |
|
Oct 13, 2026
|
0.8000 | 0.8050 | 0.7660 | 0.7700 | 0.7700 | 6,497,900 |
|
Oct 12, 2026
|
0.8000 | 0.8070 | 0.7720 | 0.7900 | 0.7900 | 8,869,300 |
|
Oct 9, 2026
|
0.8200 | 0.8320 | 0.8010 | 0.8010 | 0.8010 | 6,090,600 |
|
Oct 8, 2026
|
0.8520 | 0.8660 | 0.8150 | 0.8150 | 0.8150 | 7,445,500 |
|
Oct 7, 2026
|
0.8630 | 0.8870 | 0.8630 | 0.8730 | 0.8730 | 9,163,300 |
|
Oct 6, 2026
|
0.9020 | 0.9090 | 0.8750 | 0.8790 | 0.8790 | 6,178,400 |
|
Oct 5, 2026
|
0.8700 | 0.9200 | 0.8450 | 0.9110 | 0.9110 | 7,505,000 |
|
Oct 2, 2026
|
0.8880 | 0.8890 | 0.8400 | 0.8650 | 0.8650 | 7,105,000 |
|
Oct 1, 2026
|
0.9150 | 0.9200 | 0.8680 | 0.8710 | 0.8710 | 4,514,800 |
|
Sep 30, 2026
|
0.8940 | 0.9310 | 0.8660 | 0.9200 | 0.9200 | 10,827,300 |
|
Sep 29, 2026
|
0.9000 | 0.9000 | 0.8700 | 0.8860 | 0.8860 | 3,448,900 |
|
Sep 28, 2026
|
0.8860 | 0.9000 | 0.8750 | 0.8930 | 0.8930 | 3,399,300 |
|
Sep 25, 2026
|
0.9210 | 0.9270 | 0.8930 | 0.8960 | 0.8960 | 4,374,700 |
|
Sep 24, 2026
|
0.9200 | 0.9480 | 0.9100 | 0.9190 | 0.9190 | 3,729,900 |
|
Sep 23, 2026
|
0.9870 | 0.9870 | 0.9300 | 0.9330 | 0.9330 | 5,391,000 |
|
Sep 22, 2026
|
0.9500 | 1.0000 | 0.9400 | 0.9800 | 0.9800 | 5,111,300 |
|
Sep 21, 2026
|
0.9270 | 0.9460 | 0.9180 | 0.9390 | 0.9390 | 11,093,400 |
|
Sep 18, 2026
|
0.8900 | 0.9270 | 0.8800 | 0.9160 | 0.9160 | 7,372,100 |
|
Sep 17, 2026
|
0.9260 | 0.9400 | 0.8700 | 0.8960 | 0.8960 | 8,717,300 |
|
Sep 16, 2026
|
0.9080 | 0.9360 | 0.8950 | 0.9180 | 0.9180 | 7,502,700 |
|
Sep 15, 2026
|
0.9620 | 0.9770 | 0.9030 | 0.9030 | 0.9030 | 5,772,400 |
|
Sep 14, 2026
|
0.9520 | 1.0200 | 0.9030 | 0.9630 | 0.9630 | 8,832,900 |
|
Sep 11, 2026
|
0.9700 | 0.9830 | 0.9510 | 0.9520 | 0.9520 | 6,140,400 |
|
Sep 10, 2026
|
0.9500 | 0.9680 | 0.9310 | 0.9470 | 0.9470 | 4,921,000 |
|
Sep 9, 2026
|
1.0300 | 1.0490 | 0.9500 | 0.9540 | 0.9540 | 4,872,800 |
|
Sep 8, 2026
|
0.9620 | 1.0300 | 0.9530 | 1.0300 | 1.0300 | 3,058,700 |
|
Sep 4, 2026
|
0.9880 | 0.9960 | 0.9470 | 0.9750 | 0.9750 | 8,347,900 |
|
Sep 3, 2026
|
1.0000 | 1.0000 | 0.9620 | 0.9830 | 0.9830 | 7,456,600 |
|
Sep 2, 2026
|
0.9500 | 1.0100 | 0.9470 | 0.9800 | 0.9800 | 12,854,800 |
|
Sep 1, 2026
|
0.9100 | 0.9470 | 0.9100 | 0.9450 | 0.9450 | 12,453,200 |
|
Aug 31, 2026
|
0.8800 | 0.9350 | 0.8550 | 0.9190 | 0.9190 | 15,180,000 |
|
Aug 28, 2026
|
0.9350 | 0.9400 | 0.8650 | 0.8790 | 0.8790 | 10,188,400 |
|
Aug 27, 2026
|
0.9100 | 0.9600 | 0.9060 | 0.9400 | 0.9400 | 13,287,300 |
|
Aug 26, 2026
|
0.9570 | 0.9570 | 0.8760 | 0.9070 | 0.9070 | 14,028,700 |
|
Aug 25, 2026
|
0.9000 | 0.9630 | 0.9000 | 0.9580 | 0.9580 | 11,341,000 |
|
Aug 24, 2026
|
0.9080 | 0.9110 | 0.8720 | 0.9010 | 0.9010 | 8,125,100 |
|
Aug 21, 2026
|
0.9250 | 0.9550 | 0.9050 | 0.9070 | 0.9070 | 6,450,100 |
|
Aug 20, 2026
|
0.8800 | 0.9300 | 0.8720 | 0.9190 | 0.9190 | 13,718,500 |
|
Aug 19, 2026
|
0.8520 | 0.8980 | 0.8500 | 0.8850 | 0.8850 | 9,875,800 |
|
Aug 18, 2026
|
0.8570 | 0.8630 | 0.8380 | 0.8520 | 0.8520 | 1,955,500 |
|
Aug 17, 2026
|
0.8700 | 0.8800 | 0.8140 | 0.8600 | 0.8600 | 4,263,900 |
|
Aug 14, 2026
|
0.8700 | 0.8880 | 0.8580 | 0.8730 | 0.8730 | 2,087,500 |
|
Aug 13, 2026
|
0.9050 | 0.9490 | 0.8640 | 0.8700 | 0.8700 | 4,092,700 |
|
Aug 12, 2026
|
0.8720 | 0.9100 | 0.8670 | 0.8930 | 0.8930 | 4,555,000 |
|
Aug 11, 2026
|
0.8400 | 0.8850 | 0.8400 | 0.8670 | 0.8670 | 3,793,800 |
|
Aug 10, 2026
|
0.9000 | 0.9090 | 0.8370 | 0.8440 | 0.8440 | 8,489,800 |
|
Aug 7, 2026
|
0.9610 | 0.9620 | 0.8860 | 0.9100 | 0.9100 | 10,934,400 |
|
Aug 6, 2026
|
0.9020 | 1.0100 | 0.8500 | 0.9540 | 0.9540 | 17,685,500 |
|
Aug 5, 2026
|
1.3200 | 1.3550 | 1.2800 | 1.2900 | 1.2900 | 4,527,700 |
|
Aug 4, 2026
|
1.3100 | 1.3500 | 1.3100 | 1.3200 | 1.3200 | 2,695,500 |
|
Aug 3, 2026
|
1.3100 | 1.3400 | 1.2950 | 1.3100 | 1.3100 | 2,095,900 |
|
Jul 31, 2026
|
1.3400 | 1.3490 | 1.2950 | 1.3200 | 1.3200 | 2,057,600 |
|
Jul 30, 2026
|
1.2400 | 1.3600 | 1.2400 | 1.3500 | 1.3500 | 3,117,100 |
|
Jul 29, 2026
|
1.2600 | 1.2800 | 1.2400 | 1.2600 | 1.2600 | 1,961,900 |
|
Jul 28, 2026
|
1.2800 | 1.2900 | 1.2200 | 1.2700 | 1.2700 | 1,667,100 |
|
Jul 27, 2026
|
1.2400 | 1.3000 | 1.2400 | 1.2800 | 1.2800 | 1,857,600 |
|
Jul 24, 2026
|
1.2200 | 1.2350 | 1.2000 | 1.2200 | 1.2200 | 1,496,100 |
|
Jul 23, 2026
|
1.2300 | 1.2500 | 1.1900 | 1.2200 | 1.2200 | 1,626,500 |
|
Jul 22, 2026
|
1.3100 | 1.3100 | 1.2500 | 1.2600 | 1.2600 | 2,159,900 |
|
Jul 21, 2026
|
1.2700 | 1.3300 | 1.2700 | 1.3000 | 1.3000 | 1,775,300 |
|
Jul 20, 2026
|
1.3300 | 1.3800 | 1.2600 | 1.2800 | 1.2800 | 2,940,800 |
|
Jul 17, 2026
|
1.3700 | 1.4050 | 1.3400 | 1.3400 | 1.3400 | 2,525,000 |
|
Jul 16, 2026
|
1.3700 | 1.4100 | 1.3400 | 1.4000 | 1.4000 | 3,057,200 |
|
Jul 15, 2026
|
1.3900 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 1,713,000 |
|
Jul 14, 2026
|
1.3900 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 2,882,500 |
|
Jul 13, 2026
|
1.3700 | 1.3900 | 1.3400 | 1.3800 | 1.3800 | 3,385,800 |
|
Jul 10, 2026
|
1.4300 | 1.4390 | 1.3600 | 1.4000 | 1.4000 | 4,152,400 |
|
Jul 9, 2026
|
1.4100 | 1.4600 | 1.3550 | 1.4300 | 1.4300 | 4,538,600 |
|
Jul 8, 2026
|
1.3400 | 1.4200 | 1.3300 | 1.4200 | 1.4200 | 6,593,800 |
|
Jul 7, 2026
|
1.3000 | 1.3900 | 1.2900 | 1.3600 | 1.3600 | 5,861,400 |
|
Jul 6, 2026
|
1.2450 | 1.3300 | 1.2340 | 1.3000 | 1.3000 | 6,339,400 |
|
Jul 2, 2026
|
1.2200 | 1.2400 | 1.1600 | 1.2400 | 1.2400 | 4,196,600 |
|
Jul 1, 2026
|
1.1500 | 1.2550 | 1.1500 | 1.2100 | 1.2100 | 6,050,500 |
|
Jun 30, 2026
|
1.2850 | 1.2900 | 1.1100 | 1.1400 | 1.1400 | 6,941,800 |
|
Jun 29, 2026
|
1.1400 | 1.1600 | 1.0900 | 1.1100 | 1.1100 | 3,574,800 |
|
Jun 26, 2026
|
1.0400 | 1.1400 | 1.0340 | 1.1400 | 1.1400 | 11,583,400 |
|
Jun 25, 2026
|
1.0400 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 3,211,400 |
|
Jun 24, 2026
|
1.1000 | 1.1250 | 1.0500 | 1.0600 | 1.0600 | 3,980,700 |
|
Jun 23, 2026
|
1.0900 | 1.1400 | 1.0900 | 1.1000 | 1.1000 | 2,438,000 |
|
Jun 22, 2026
|
1.0800 | 1.1400 | 1.0700 | 1.0900 | 1.0900 | 5,081,400 |
|
Jun 18, 2026
|
1.0500 | 1.0800 | 0.9960 | 1.0700 | 1.0700 | 22,933,800 |
|
Jun 17, 2026
|
0.9890 | 1.0500 | 0.9800 | 1.0200 | 1.0200 | 3,953,600 |
|
Jun 16, 2026
|
0.9230 | 1.0200 | 0.9200 | 0.9840 | 0.9840 | 8,095,700 |
|
Jun 15, 2026
|
0.9320 | 0.9420 | 0.9000 | 0.9390 | 0.9390 | 5,536,000 |
|
Jun 12, 2026
|
0.8900 | 0.9590 | 0.8840 | 0.9250 | 0.9250 | 5,248,700 |
|
Jun 11, 2026
|
0.8600 | 0.9260 | 0.8400 | 0.8990 | 0.8990 | 16,696,100 |
|
Jun 10, 2026
|
0.9200 | 0.9590 | 0.8230 | 0.8730 | 0.8730 | 7,210,100 |
|
Jun 9, 2026
|
0.9480 | 0.9600 | 0.9030 | 0.9200 | 0.9200 | 2,077,700 |
|
Jun 8, 2026
|
0.9520 | 0.9700 | 0.9000 | 0.9360 | 0.9360 | 2,488,800 |
|
Jun 5, 2026
|
0.9640 | 0.9870 | 0.9290 | 0.9350 | 0.9350 | 1,848,100 |
|
Jun 4, 2026
|
0.9680 | 1.0000 | 0.9600 | 0.9700 | 0.9700 | 2,392,900 |
|
Jun 3, 2026
|
0.9360 | 0.9700 | 0.9200 | 0.9700 | 0.9700 | 4,549,200 |
|
Jun 2, 2026
|
1.0100 | 1.0190 | 0.9100 | 0.9360 | 0.9360 | 7,220,200 |
|
Jun 1, 2026
|
1.0300 | 1.0450 | 1.0000 | 1.0200 | 1.0200 | 2,756,700 |
|
May 29, 2026
|
1.0400 | 1.0550 | 1.0200 | 1.0200 | 1.0200 | 2,702,600 |
|
May 28, 2026
|
1.0400 | 1.0690 | 1.0120 | 1.0500 | 1.0500 | 2,954,600 |
|
May 27, 2026
|
1.0500 | 1.0800 | 1.0300 | 1.0300 | 1.0300 | 2,732,600 |
|
May 26, 2026
|
1.0200 | 1.0800 | 1.0190 | 1.0400 | 1.0400 | 2,980,900 |
|
May 22, 2026
|
1.0100 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 2,321,300 |
|
May 21, 2026
|
1.0000 | 1.0700 | 0.9900 | 1.0200 | 1.0200 | 5,545,300 |
|
May 20, 2026
|
0.9000 | 1.0200 | 0.8950 | 1.0100 | 1.0100 | 18,782,800 |
|
May 19, 2026
|
0.9760 | 1.0100 | 0.8750 | 0.8950 | 0.8950 | 15,501,800 |
|
May 18, 2026
|
1.0600 | 1.0890 | 1.0000 | 1.0100 | 1.0100 | 6,631,600 |
|
May 15, 2026
|
1.1400 | 1.1400 | 1.0600 | 1.0600 | 1.0600 | 4,820,200 |
|
May 14, 2026
|
1.1700 | 1.1900 | 1.1300 | 1.1300 | 1.1300 | 4,085,900 |
|
May 13, 2026
|
1.1700 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 4,081,200 |
|
May 12, 2026
|
1.1700 | 1.2300 | 1.1700 | 1.1800 | 1.1800 | 4,573,600 |
|
May 11, 2026
|
1.1500 | 1.2300 | 1.1400 | 1.1500 | 1.1500 | 5,541,700 |
|
May 8, 2026
|
1.1700 | 1.2000 | 1.1250 | 1.1600 | 1.1600 | 4,398,000 |
|
May 7, 2026
|
1.1400 | 1.2250 | 1.1300 | 1.1800 | 1.1800 | 11,754,300 |
|
May 6, 2026
|
1.4700 | 1.5300 | 1.4600 | 1.4800 | 1.4800 | 3,994,000 |
|
May 5, 2026
|
1.5200 | 1.5400 | 1.4300 | 1.4500 | 1.4500 | 2,375,100 |
|
May 4, 2026
|
1.4100 | 1.5300 | 1.4100 | 1.5000 | 1.5000 | 3,274,400 |
|
May 1, 2026
|
1.4000 | 1.4350 | 1.3800 | 1.4000 | 1.4000 | 2,575,400 |
|
Apr 30, 2026
|
1.3900 | 1.4050 | 1.3600 | 1.3800 | 1.3800 | 1,291,800 |
|
Apr 29, 2026
|
1.4100 | 1.4100 | 1.3500 | 1.3600 | 1.3600 | 2,178,300 |
|
Apr 28, 2026
|
1.4400 | 1.4590 | 1.4100 | 1.4200 | 1.4200 | 1,536,600 |
|
Apr 27, 2026
|
1.4300 | 1.5090 | 1.4200 | 1.4200 | 1.4200 | 2,701,200 |
|
Apr 24, 2026
|
1.4200 | 1.4500 | 1.4100 | 1.4300 | 1.4300 | 2,379,700 |
|
Apr 23, 2026
|
1.4300 | 1.4400 | 1.3900 | 1.4300 | 1.4300 | 2,168,200 |
|
Apr 22, 2026
|
1.4200 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 1,492,300 |
|
Apr 21, 2026
|
1.4500 | 1.4550 | 1.4000 | 1.4100 | 1.4100 | 1,842,500 |
|
Apr 20, 2026
|
1.4100 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 1,971,600 |
|
Apr 17, 2026
|
1.3800 | 1.4500 | 1.3250 | 1.4050 | 1.4050 | 4,082,400 |
|
Apr 16, 2026
|
1.5400 | 1.5600 | 1.3500 | 1.3500 | 1.3500 | 5,257,200 |
|
Apr 15, 2026
|
1.5700 | 1.5950 | 1.5300 | 1.5500 | 1.5500 | 2,092,800 |
|
Apr 14, 2026
|
1.4800 | 1.5600 | 1.4700 | 1.5600 | 1.5600 | 2,259,200 |
|
Apr 13, 2026
|
1.4000 | 1.4700 | 1.3900 | 1.4700 | 1.4700 | 1,738,800 |
|
Apr 10, 2026
|
1.4100 | 1.4600 | 1.3800 | 1.4000 | 1.4000 | 2,051,400 |
|
Apr 9, 2026
|
1.4200 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 1,280,500 |
|
Apr 8, 2026
|
1.4100 | 1.4700 | 1.4000 | 1.4300 | 1.4300 | 2,523,600 |
|
Apr 7, 2026
|
1.3200 | 1.3900 | 1.3000 | 1.3800 | 1.3800 | 2,363,700 |
|
Apr 6, 2026
|
1.3700 | 1.4000 | 1.3200 | 1.3200 | 1.3200 | 2,362,200 |
|
Apr 2, 2026
|
1.3900 | 1.3990 | 1.3550 | 1.3800 | 1.3800 | 1,879,400 |
|
Apr 1, 2026
|
1.4000 | 1.4600 | 1.4000 | 1.4100 | 1.4100 | 1,853,900 |
|
Mar 31, 2026
|
1.3400 | 1.4000 | 1.3380 | 1.3900 | 1.3900 | 1,897,800 |
|
Mar 30, 2026
|
1.3400 | 1.3550 | 1.3000 | 1.3200 | 1.3200 | 2,639,500 |
|
Mar 27, 2026
|
1.3700 | 1.3800 | 1.3200 | 1.3400 | 1.3400 | 2,635,200 |
|
Mar 26, 2026
|
1.3900 | 1.4400 | 1.3600 | 1.3900 | 1.3900 | 1,818,600 |
|
Mar 25, 2026
|
1.4000 | 1.4150 | 1.3620 | 1.3900 | 1.3900 | 1,885,200 |
|
Mar 24, 2026
|
1.3700 | 1.4000 | 1.3300 | 1.3600 | 1.3600 | 2,408,300 |
|
Mar 23, 2026
|
1.4300 | 1.4500 | 1.3900 | 1.4000 | 1.4000 | 1,946,500 |
|
Mar 20, 2026
|
1.4200 | 1.4550 | 1.3900 | 1.4200 | 1.4200 | 7,623,400 |
|
Mar 19, 2026
|
1.4100 | 1.4400 | 1.3900 | 1.4200 | 1.4200 | 1,977,400 |
|
Mar 18, 2026
|
1.4800 | 1.5150 | 1.4100 | 1.4400 | 1.4400 | 2,905,300 |
|
Mar 17, 2026
|
1.5200 | 1.5600 | 1.4800 | 1.4900 | 1.4900 | 3,166,300 |
|
Mar 16, 2026
|
1.4800 | 1.5350 | 1.4600 | 1.5100 | 1.5100 | 2,979,200 |
|
Mar 13, 2026
|
1.4100 | 1.5200 | 1.4000 | 1.4600 | 1.4600 | 3,751,000 |
|
Mar 12, 2026
|
1.4000 | 1.4200 | 1.3410 | 1.4000 | 1.4000 | 3,303,000 |
|
Mar 11, 2026
|
1.3800 | 1.4000 | 1.3300 | 1.4000 | 1.4000 | 2,165,000 |
|
Mar 10, 2026
|
1.3600 | 1.3850 | 1.3300 | 1.3800 | 1.3800 | 2,520,200 |
|
Mar 9, 2026
|
1.2600 | 1.3700 | 1.2550 | 1.3500 | 1.3500 | 2,428,400 |
|
Mar 6, 2026
|
1.2300 | 1.2800 | 1.2050 | 1.2700 | 1.2700 | 2,462,200 |
|
Mar 5, 2026
|
1.2300 | 1.2400 | 1.1800 | 1.1900 | 1.1900 | 2,889,400 |
|
Mar 4, 2026
|
1.2300 | 1.2800 | 1.2200 | 1.2500 | 1.2500 | 1,918,000 |
|
Mar 3, 2026
|
1.2300 | 1.2700 | 1.2100 | 1.2200 | 1.2200 | 3,815,400 |
|
Mar 2, 2026
|
1.2700 | 1.3000 | 1.2400 | 1.2600 | 1.2600 | 3,001,400 |
|
Feb 27, 2026
|
1.3000 | 1.3450 | 1.2600 | 1.3100 | 1.3100 | 6,997,500 |
|
Feb 26, 2026
|
1.4650 | 1.5100 | 1.2600 | 1.3200 | 1.3200 | 5,001,600 |
|
Feb 25, 2026
|
1.2500 | 1.2700 | 1.2000 | 1.2100 | 1.2100 | 3,090,300 |
|
Feb 24, 2026
|
1.2100 | 1.2700 | 1.1900 | 1.2400 | 1.2400 | 2,492,000 |
|
Feb 23, 2026
|
1.1900 | 1.2600 | 1.1800 | 1.2100 | 1.2100 | 2,310,500 |
|
Feb 20, 2026
|
1.1800 | 1.1900 | 1.1400 | 1.1800 | 1.1800 | 2,541,100 |
|
Feb 19, 2026
|
1.1800 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 2,053,300 |
|
Feb 18, 2026
|
1.1900 | 1.2150 | 1.1700 | 1.1800 | 1.1800 | 1,815,600 |
|
Feb 17, 2026
|
1.2100 | 1.2400 | 1.1500 | 1.2000 | 1.2000 | 4,876,000 |
|
Feb 13, 2026
|
1.3500 | 1.3700 | 1.2000 | 1.2100 | 1.2100 | 6,044,400 |
|
Feb 12, 2026
|
1.5500 | 1.6000 | 1.3300 | 1.3600 | 1.3600 | 6,830,600 |
|
Feb 11, 2026
|
1.5300 | 1.5600 | 1.4500 | 1.5500 | 1.5500 | 4,503,900 |
|
Feb 10, 2026
|
1.5000 | 1.5400 | 1.4500 | 1.5100 | 1.5100 | 7,114,000 |
|
Feb 9, 2026
|
1.3700 | 1.5100 | 1.3300 | 1.5000 | 1.5000 | 3,893,800 |
|
Feb 6, 2026
|
1.3600 | 1.4000 | 1.3300 | 1.3900 | 1.3900 | 3,421,000 |
|
Feb 5, 2026
|
1.3600 | 1.3900 | 1.3500 | 1.3800 | 1.3800 | 3,271,600 |
|
Feb 4, 2026
|
1.4200 | 1.4200 | 1.3550 | 1.3700 | 1.3700 | 3,004,600 |
|
Feb 3, 2026
|
1.3900 | 1.4400 | 1.3700 | 1.4100 | 1.4100 | 2,363,500 |
|
Feb 2, 2026
|
1.3900 | 1.4290 | 1.3650 | 1.3800 | 1.3800 | 3,808,800 |
|
Jan 30, 2026
|
1.4700 | 1.4800 | 1.4000 | 1.4100 | 1.4100 | 2,307,800 |
|
Jan 29, 2026
|
1.4600 | 1.4800 | 1.4200 | 1.4500 | 1.4500 | 1,812,300 |
|
Jan 28, 2026
|
1.5200 | 1.5300 | 1.4400 | 1.4500 | 1.4500 | 2,414,700 |
|
Jan 27, 2026
|
1.4300 | 1.5250 | 1.3900 | 1.5100 | 1.5100 | 2,578,100 |
|
Jan 26, 2026
|
1.3600 | 1.4500 | 1.3550 | 1.4300 | 1.4300 | 3,259,400 |
|
Jan 23, 2026
|
1.4500 | 1.4500 | 1.3500 | 1.3600 | 1.3600 | 4,175,500 |
|
Jan 22, 2026
|
1.3600 | 1.4500 | 1.3600 | 1.4400 | 1.4400 | 2,373,100 |
|
Jan 21, 2026
|
1.3500 | 1.3900 | 1.3300 | 1.3700 | 1.3700 | 2,105,500 |
|
Jan 20, 2026
|
1.3200 | 1.3600 | 1.3000 | 1.3400 | 1.3400 | 2,463,400 |
|
Jan 16, 2026
|
1.3400 | 1.4100 | 1.3350 | 1.3600 | 1.3600 | 2,766,800 |
|
Jan 15, 2026
|
1.3800 | 1.3900 | 1.3300 | 1.3400 | 1.3400 | 2,478,900 |
|
Jan 14, 2026
|
1.3700 | 1.4200 | 1.3410 | 1.3800 | 1.3800 | 3,215,600 |
|
Jan 13, 2026
|
1.4100 | 1.4100 | 1.3100 | 1.3800 | 1.3800 | 4,544,400 |
|
Jan 12, 2026
|
1.4900 | 1.4900 | 1.3600 | 1.4000 | 1.4000 | 6,780,800 |
|
Jan 9, 2026
|
1.5000 | 1.5400 | 1.4800 | 1.5200 | 1.5200 | 2,647,200 |
|
Jan 8, 2026
|
1.5200 | 1.5300 | 1.4900 | 1.4900 | 1.4900 | 3,581,100 |
|
Jan 7, 2026
|
1.4800 | 1.5650 | 1.4800 | 1.5300 | 1.5300 | 2,699,600 |
|
Jan 6, 2026
|
1.5000 | 1.5200 | 1.4600 | 1.4700 | 1.4700 | 2,871,800 |
|
Jan 5, 2026
|
1.5400 | 1.5660 | 1.5000 | 1.5100 | 1.5100 | 2,157,000 |
|
Jan 2, 2026
|
1.6300 | 1.6300 | 1.5500 | 1.5500 | 1.5500 | 2,531,200 |
|
Dec 31, 2025
|
1.6000 | 1.6300 | 1.5850 | 1.6100 | 1.6100 | 2,270,500 |
|
Dec 30, 2025
|
1.6200 | 1.6460 | 1.5800 | 1.5900 | 1.5900 | 2,802,200 |
|
Dec 29, 2025
|
1.6500 | 1.6600 | 1.6100 | 1.6200 | 1.6200 | 3,284,600 |
|
Dec 26, 2025
|
1.6800 | 1.6800 | 1.6350 | 1.6600 | 1.6600 | 2,195,600 |
|
Dec 24, 2025
|
1.6500 | 1.7100 | 1.6400 | 1.7000 | 1.7000 | 1,508,800 |
|
Dec 23, 2025
|
1.6800 | 1.6800 | 1.6050 | 1.6500 | 1.6500 | 2,752,900 |
|
Dec 22, 2025
|
1.6500 | 1.7300 | 1.6400 | 1.6600 | 1.6600 | 2,834,600 |
|
Dec 19, 2025
|
1.6800 | 1.7100 | 1.6550 | 1.6600 | 1.6600 | 5,352,000 |
|
Dec 18, 2025
|
1.6300 | 1.7250 | 1.6200 | 1.6700 | 1.6700 | 3,421,600 |
|
Dec 17, 2025
|
1.6100 | 1.6800 | 1.6100 | 1.6100 | 1.6100 | 2,333,500 |
|
Dec 16, 2025
|
1.6100 | 1.6700 | 1.6000 | 1.6200 | 1.6200 | 2,526,900 |
|
Dec 15, 2025
|
1.6800 | 1.6800 | 1.5900 | 1.6100 | 1.6100 | 2,064,000 |
|
Dec 12, 2025
|
1.6700 | 1.7000 | 1.6500 | 1.6600 | 1.6600 | 2,110,700 |
|
Dec 11, 2025
|
1.6300 | 1.7000 | 1.6200 | 1.6600 | 1.6600 | 2,541,500 |
|
Dec 10, 2025
|
1.5800 | 1.6300 | 1.5600 | 1.6300 | 1.6300 | 4,573,900 |
|
Dec 9, 2025
|
1.6000 | 1.6250 | 1.5500 | 1.5800 | 1.5800 | 3,089,400 |
|
Dec 8, 2025
|
1.5500 | 1.6200 | 1.5300 | 1.6200 | 1.6200 | 3,701,400 |
|
Dec 5, 2025
|
1.5900 | 1.6000 | 1.5300 | 1.5400 | 1.5400 | 2,202,100 |
|
Dec 4, 2025
|
1.5700 | 1.6050 | 1.5300 | 1.5900 | 1.5900 | 1,998,800 |
|
Dec 3, 2025
|
1.4700 | 1.5800 | 1.4600 | 1.5700 | 1.5700 | 4,130,300 |
|
Dec 2, 2025
|
1.5100 | 1.5200 | 1.4450 | 1.4700 | 1.4700 | 5,970,100 |
|
Dec 1, 2025
|
1.6000 | 1.6300 | 1.5000 | 1.5100 | 1.5100 | 4,627,900 |
|
Nov 28, 2025
|
1.6000 | 1.6000 | 1.5400 | 1.5800 | 1.5800 | 1,193,200 |
|
Nov 26, 2025
|
1.5500 | 1.6000 | 1.5200 | 1.5900 | 1.5900 | 2,416,500 |
|
Nov 25, 2025
|
1.5700 | 1.6450 | 1.5600 | 1.5700 | 1.5700 | 2,542,400 |
|
Nov 24, 2025
|
1.5600 | 1.6000 | 1.5350 | 1.5900 | 1.5900 | 2,815,100 |
|
Nov 21, 2025
|
1.5100 | 1.5900 | 1.4900 | 1.5500 | 1.5500 | 3,176,200 |
|
Nov 20, 2025
|
1.6200 | 1.6560 | 1.5250 | 1.5400 | 1.5400 | 4,039,300 |
|
Nov 19, 2025
|
1.6500 | 1.6600 | 1.5700 | 1.5900 | 1.5900 | 3,981,100 |
|
Nov 18, 2025
|
1.7500 | 1.7500 | 1.6150 | 1.6500 | 1.6500 | 5,558,700 |
|
Nov 17, 2025
|
1.6900 | 1.8350 | 1.6700 | 1.7600 | 1.7600 | 6,184,800 |
|
Nov 14, 2025
|
1.7300 | 1.7900 | 1.6400 | 1.6700 | 1.6700 | 13,654,300 |
|
Nov 13, 2025
|
1.8200 | 1.8300 | 1.7500 | 1.7600 | 1.7600 | 3,767,200 |
|
Nov 12, 2025
|
1.8200 | 1.8900 | 1.7700 | 1.8500 | 1.8500 | 4,436,000 |
|
Nov 11, 2025
|
1.6800 | 1.8400 | 1.6700 | 1.8100 | 1.8100 | 5,189,400 |
|
Nov 10, 2025
|
1.7300 | 1.7500 | 1.5700 | 1.6700 | 1.6700 | 16,762,300 |
|
Nov 7, 2025
|
2.0200 | 2.0700 | 1.9600 | 2.0400 | 2.0400 | 4,475,800 |
|
Nov 6, 2025
|
2.1100 | 2.1100 | 1.9800 | 2.0100 | 2.0100 | 4,130,200 |
|
Nov 5, 2025
|
2.0800 | 2.1300 | 2.0630 | 2.1200 | 2.1200 | 3,070,700 |
|
Nov 4, 2025
|
2.1000 | 2.1450 | 2.0700 | 2.0900 | 2.0900 | 5,465,500 |
|
Nov 3, 2025
|
2.2000 | 2.2200 | 2.0650 | 2.1200 | 2.1200 | 4,254,700 |
|
Oct 31, 2025
|
2.1100 | 2.2300 | 2.0700 | 2.2100 | 2.2100 | 6,112,300 |
