NasdaqGS - Nasdaq Real Time Price
USD
Alector, Inc. (ALEC)
2.2800
+0.2300
(+11.22%)
At close: November 4 at 4:00:00 PM EST
2.3000
+0.0200
(+0.88%)
Pre-Market: 4:51:05 AM EST
Trade Alector 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 4, 2026
|
2.1400 | 2.2950 | 2.0800 | 2.2800 | 2.2800 | 1,477,600 |
|
Nov 3, 2026
|
2.1700 | 2.2450 | 2.0300 | 2.0500 | 2.0500 | 1,427,200 |
|
Nov 2, 2026
|
2.2000 | 2.2300 | 2.0900 | 2.1500 | 2.1500 | 950,800 |
|
Oct 30, 2026
|
2.2000 | 2.2500 | 2.0900 | 2.2100 | 2.2100 | 1,110,900 |
|
Oct 29, 2026
|
2.2500 | 2.3200 | 2.2000 | 2.2400 | 2.2400 | 1,460,300 |
|
Oct 28, 2026
|
2.0800 | 2.2600 | 2.0500 | 2.2500 | 2.2500 | 1,908,900 |
|
Oct 27, 2026
|
1.8200 | 2.1200 | 1.8200 | 2.1000 | 2.1000 | 4,569,100 |
|
Oct 26, 2026
|
1.8500 | 1.9400 | 1.7900 | 1.8300 | 1.8300 | 2,658,200 |
|
Oct 23, 2026
|
1.8100 | 1.8400 | 1.7200 | 1.8300 | 1.8300 | 2,035,000 |
|
Oct 22, 2026
|
1.8600 | 1.8800 | 1.7400 | 1.8300 | 1.8300 | 1,479,700 |
|
Oct 21, 2026
|
1.9700 | 2.0000 | 1.8500 | 1.8700 | 1.8700 | 1,141,600 |
|
Oct 20, 2026
|
1.9600 | 2.0400 | 1.9150 | 1.9700 | 1.9700 | 2,021,100 |
|
Oct 19, 2026
|
1.8500 | 1.9900 | 1.7650 | 1.9500 | 1.9500 | 2,366,700 |
|
Oct 16, 2026
|
2.1800 | 2.1800 | 1.7900 | 1.8400 | 1.8400 | 5,156,600 |
|
Oct 15, 2026
|
1.9200 | 1.9500 | 1.8500 | 1.9100 | 1.9100 | 1,629,300 |
|
Oct 14, 2026
|
1.8400 | 1.9190 | 1.8200 | 1.8800 | 1.8800 | 2,912,400 |
|
Oct 13, 2026
|
2.0700 | 2.0800 | 1.7750 | 1.8700 | 1.8700 | 2,843,600 |
|
Oct 12, 2026
|
2.0800 | 2.1400 | 2.0200 | 2.0800 | 2.0800 | 1,626,600 |
|
Oct 9, 2026
|
2.0100 | 2.1450 | 2.0000 | 2.0800 | 2.0800 | 3,118,500 |
|
Oct 8, 2026
|
1.9000 | 2.0600 | 1.8800 | 2.0200 | 2.0200 | 6,449,800 |
|
Oct 7, 2026
|
1.7800 | 1.9200 | 1.7300 | 1.9200 | 1.9200 | 3,963,700 |
|
Oct 6, 2026
|
2.0800 | 2.2300 | 1.7500 | 1.8100 | 1.8100 | 10,177,300 |
|
Oct 5, 2026
|
2.7250 | 2.7300 | 1.9600 | 1.9900 | 1.9900 | 89,983,700 |
|
Oct 2, 2026
|
1.8900 | 1.9650 | 1.8000 | 1.8100 | 1.8100 | 1,165,300 |
|
Oct 1, 2026
|
1.8200 | 1.9100 | 1.8050 | 1.8600 | 1.8600 | 774,600 |
|
Sep 30, 2026
|
1.8800 | 1.9490 | 1.8300 | 1.8500 | 1.8500 | 792,700 |
|
Sep 29, 2026
|
1.9500 | 1.9500 | 1.8600 | 1.8700 | 1.8700 | 960,700 |
|
Sep 28, 2026
|
1.9200 | 1.9550 | 1.8600 | 1.9200 | 1.9200 | 713,300 |
|
Sep 25, 2026
|
1.9200 | 2.0500 | 1.9000 | 1.9500 | 1.9500 | 1,024,500 |
|
Sep 24, 2026
|
2.0200 | 2.0500 | 1.9050 | 1.9200 | 1.9200 | 849,300 |
|
Sep 23, 2026
|
2.0000 | 2.0200 | 1.9500 | 2.0200 | 2.0200 | 1,182,700 |
|
Sep 22, 2026
|
1.9700 | 2.0350 | 1.9300 | 2.0100 | 2.0100 | 1,464,200 |
|
Sep 21, 2026
|
1.9000 | 1.9450 | 1.8500 | 1.9300 | 1.9300 | 1,281,200 |
|
Sep 18, 2026
|
1.8500 | 1.9100 | 1.7900 | 1.9100 | 1.9100 | 2,118,700 |
|
Sep 17, 2026
|
1.9600 | 1.9700 | 1.8300 | 1.8500 | 1.8500 | 931,200 |
|
Sep 16, 2026
|
2.0600 | 2.0600 | 1.9100 | 1.9250 | 1.9250 | 622,300 |
|
Sep 15, 2026
|
2.1900 | 2.2090 | 1.9850 | 2.0350 | 2.0350 | 715,900 |
|
Sep 14, 2026
|
2.1500 | 2.2250 | 2.0950 | 2.2100 | 2.2100 | 2,467,800 |
|
Sep 11, 2026
|
2.1700 | 2.2200 | 2.0200 | 2.1400 | 2.1400 | 4,699,000 |
|
Sep 10, 2026
|
2.2200 | 2.2400 | 2.0000 | 2.1400 | 2.1400 | 3,780,800 |
|
Sep 9, 2026
|
2.4700 | 2.4700 | 2.2500 | 2.2700 | 2.2700 | 505,600 |
|
Sep 8, 2026
|
2.3800 | 2.6100 | 2.3300 | 2.4700 | 2.4700 | 916,100 |
|
Sep 4, 2026
|
2.5200 | 2.5750 | 2.4400 | 2.4600 | 2.4600 | 496,600 |
|
Sep 3, 2026
|
2.7000 | 2.7500 | 2.4350 | 2.5100 | 2.5100 | 2,792,300 |
|
Sep 2, 2026
|
2.4000 | 2.7600 | 2.4000 | 2.7200 | 2.7200 | 1,667,400 |
|
Sep 1, 2026
|
2.2400 | 2.4860 | 2.2200 | 2.4000 | 2.4000 | 482,300 |
|
Aug 31, 2026
|
2.3200 | 2.3500 | 2.2300 | 2.2600 | 2.2600 | 610,100 |
|
Aug 28, 2026
|
2.3900 | 2.4400 | 2.3150 | 2.3400 | 2.3400 | 542,200 |
|
Aug 27, 2026
|
2.4400 | 2.5000 | 2.3900 | 2.3900 | 2.3900 | 706,900 |
|
Aug 26, 2026
|
2.3800 | 2.5150 | 2.2600 | 2.4600 | 2.4600 | 995,500 |
|
Aug 25, 2026
|
2.3200 | 2.4550 | 2.2800 | 2.3600 | 2.3600 | 557,300 |
|
Aug 24, 2026
|
2.3600 | 2.4650 | 2.2900 | 2.3000 | 2.3000 | 738,100 |
|
Aug 21, 2026
|
2.2800 | 2.3700 | 2.2000 | 2.3600 | 2.3600 | 728,100 |
|
Aug 20, 2026
|
2.4000 | 2.4600 | 2.1850 | 2.2600 | 2.2600 | 662,200 |
|
Aug 19, 2026
|
2.2450 | 2.5250 | 2.1550 | 2.4300 | 2.4300 | 3,755,600 |
|
Aug 18, 2026
|
2.0400 | 2.3000 | 2.0400 | 2.2100 | 2.2100 | 4,774,000 |
|
Aug 17, 2026
|
1.9100 | 2.0900 | 1.9000 | 2.0500 | 2.0500 | 913,800 |
|
Aug 14, 2026
|
2.0400 | 2.0700 | 1.9450 | 1.9600 | 1.9600 | 649,000 |
|
Aug 13, 2026
|
2.1500 | 2.1500 | 1.9800 | 2.0400 | 2.0400 | 1,294,800 |
|
Aug 12, 2026
|
2.0600 | 2.1750 | 2.0200 | 2.1500 | 2.1500 | 786,200 |
|
Aug 11, 2026
|
1.6800 | 2.1290 | 1.6500 | 2.0900 | 2.0900 | 5,543,300 |
|
Aug 10, 2026
|
1.7700 | 1.7800 | 1.6000 | 1.6900 | 1.6900 | 805,600 |
|
Aug 7, 2026
|
1.8400 | 2.0000 | 1.7400 | 1.7800 | 1.7800 | 1,247,000 |
|
Aug 6, 2026
|
1.4900 | 2.0350 | 1.4820 | 1.8300 | 1.8300 | 5,704,400 |
|
Aug 5, 2026
|
1.5600 | 1.5700 | 1.4600 | 1.4900 | 1.4900 | 392,300 |
|
Aug 4, 2026
|
1.5100 | 1.6100 | 1.5100 | 1.5400 | 1.5400 | 407,200 |
|
Aug 3, 2026
|
1.5100 | 1.5400 | 1.4550 | 1.5100 | 1.5100 | 359,900 |
|
Jul 31, 2026
|
1.6200 | 1.6200 | 1.4850 | 1.5100 | 1.5100 | 548,300 |
|
Jul 30, 2026
|
1.5200 | 1.6700 | 1.5100 | 1.6200 | 1.6200 | 453,200 |
|
Jul 29, 2026
|
1.5100 | 1.5650 | 1.4900 | 1.5200 | 1.5200 | 307,900 |
|
Jul 28, 2026
|
1.5100 | 1.5400 | 1.4750 | 1.5200 | 1.5200 | 342,800 |
|
Jul 27, 2026
|
1.4900 | 1.5750 | 1.4700 | 1.5100 | 1.5100 | 229,000 |
|
Jul 24, 2026
|
1.5000 | 1.5050 | 1.4550 | 1.4800 | 1.4800 | 325,300 |
|
Jul 23, 2026
|
1.4800 | 1.5450 | 1.4700 | 1.4900 | 1.4900 | 607,100 |
|
Jul 22, 2026
|
1.5300 | 1.5350 | 1.4900 | 1.5300 | 1.5300 | 333,300 |
|
Jul 21, 2026
|
1.4200 | 1.5500 | 1.4200 | 1.5400 | 1.5400 | 499,600 |
|
Jul 20, 2026
|
1.4900 | 1.5000 | 1.4150 | 1.4300 | 1.4300 | 463,900 |
|
Jul 17, 2026
|
1.4300 | 1.5190 | 1.4200 | 1.5000 | 1.5000 | 500,200 |
|
Jul 16, 2026
|
1.4000 | 1.5000 | 1.3900 | 1.4700 | 1.4700 | 713,500 |
|
Jul 15, 2026
|
1.3900 | 1.5300 | 1.3700 | 1.5000 | 1.5000 | 719,600 |
|
Jul 14, 2026
|
1.5300 | 1.5300 | 1.3700 | 1.3900 | 1.3900 | 529,700 |
|
Jul 13, 2026
|
1.6000 | 1.6100 | 1.4950 | 1.5100 | 1.5100 | 775,700 |
|
Jul 10, 2026
|
1.6300 | 1.6600 | 1.4750 | 1.6100 | 1.6100 | 597,200 |
|
Jul 9, 2026
|
1.8300 | 1.8600 | 1.6000 | 1.6350 | 1.6350 | 589,200 |
|
Jul 8, 2026
|
1.9000 | 1.9400 | 1.8050 | 1.8300 | 1.8300 | 643,800 |
|
Jul 7, 2026
|
1.9700 | 1.9700 | 1.8550 | 1.9300 | 1.9300 | 416,200 |
|
Jul 6, 2026
|
2.0600 | 2.0650 | 1.9250 | 1.9400 | 1.9400 | 588,500 |
|
Jul 2, 2026
|
2.0200 | 2.1450 | 1.9950 | 2.0600 | 2.0600 | 394,000 |
|
Jul 1, 2026
|
1.9900 | 2.0700 | 1.9550 | 2.0100 | 2.0100 | 368,500 |
|
Jun 30, 2026
|
2.1000 | 2.1350 | 1.9800 | 2.0100 | 2.0100 | 609,400 |
|
Jun 29, 2026
|
1.8800 | 2.0900 | 1.7700 | 2.0800 | 2.0800 | 544,200 |
|
Jun 26, 2026
|
1.8400 | 1.9550 | 1.8400 | 1.8600 | 1.8600 | 3,845,400 |
|
Jun 25, 2026
|
1.7900 | 2.0200 | 1.7450 | 1.8500 | 1.8500 | 2,828,200 |
|
Jun 24, 2026
|
1.7800 | 1.8700 | 1.7800 | 1.7900 | 1.7900 | 510,400 |
|
Jun 23, 2026
|
1.7500 | 1.8700 | 1.7200 | 1.8300 | 1.8300 | 854,000 |
|
Jun 22, 2026
|
1.7600 | 1.9200 | 1.7150 | 1.7800 | 1.7800 | 1,592,800 |
|
Jun 18, 2026
|
1.5800 | 1.7700 | 1.5650 | 1.7500 | 1.7500 | 1,108,400 |
|
Jun 17, 2026
|
1.5500 | 1.6000 | 1.5300 | 1.5600 | 1.5600 | 496,000 |
|
Jun 16, 2026
|
1.4700 | 1.5500 | 1.4100 | 1.5400 | 1.5400 | 712,000 |
|
Jun 15, 2026
|
1.5600 | 1.5950 | 1.4600 | 1.4800 | 1.4800 | 629,600 |
|
Jun 12, 2026
|
1.5800 | 1.6050 | 1.5300 | 1.5300 | 1.5300 | 263,800 |
|
Jun 11, 2026
|
1.5200 | 1.7400 | 1.4850 | 1.5700 | 1.5700 | 428,200 |
|
Jun 10, 2026
|
1.6900 | 1.6900 | 1.4850 | 1.5200 | 1.5200 | 428,800 |
|
Jun 9, 2026
|
1.6400 | 1.6800 | 1.5850 | 1.6300 | 1.6300 | 439,500 |
|
Jun 8, 2026
|
1.6500 | 1.6650 | 1.5700 | 1.6400 | 1.6400 | 667,800 |
|
Jun 5, 2026
|
1.8100 | 1.8400 | 1.6250 | 1.6350 | 1.6350 | 364,300 |
|
Jun 4, 2026
|
1.7900 | 1.9150 | 1.7900 | 1.8100 | 1.8100 | 449,400 |
|
Jun 3, 2026
|
1.9400 | 1.9400 | 1.7050 | 1.7750 | 1.7750 | 1,691,700 |
|
Jun 2, 2026
|
2.0400 | 2.0700 | 1.9200 | 1.9500 | 1.9500 | 1,561,000 |
|
Jun 1, 2026
|
2.1600 | 2.1600 | 2.0700 | 2.0700 | 2.0700 | 705,800 |
|
May 29, 2026
|
2.1500 | 2.2500 | 2.0500 | 2.1600 | 2.1600 | 993,200 |
|
May 28, 2026
|
2.2100 | 2.2400 | 2.1000 | 2.1500 | 2.1500 | 1,300,400 |
|
May 27, 2026
|
2.2000 | 2.2800 | 2.1700 | 2.2100 | 2.2100 | 462,400 |
|
May 26, 2026
|
2.2100 | 2.3200 | 2.1200 | 2.1900 | 2.1900 | 480,600 |
|
May 22, 2026
|
2.2200 | 2.2700 | 2.1700 | 2.2100 | 2.2100 | 328,100 |
|
May 21, 2026
|
2.1100 | 2.2400 | 2.0100 | 2.2100 | 2.2100 | 929,700 |
|
May 20, 2026
|
2.1100 | 2.2350 | 2.1100 | 2.1200 | 2.1200 | 898,500 |
|
May 19, 2026
|
2.1000 | 2.1600 | 2.0190 | 2.1100 | 2.1100 | 790,400 |
|
May 18, 2026
|
2.1300 | 2.1800 | 2.0450 | 2.1200 | 2.1200 | 814,500 |
|
May 15, 2026
|
2.2400 | 2.2900 | 2.1400 | 2.1600 | 2.1600 | 1,104,600 |
|
May 14, 2026
|
2.2400 | 2.3700 | 2.1970 | 2.3000 | 2.3000 | 783,200 |
|
May 13, 2026
|
2.1200 | 2.2050 | 2.0900 | 2.1500 | 2.1500 | 459,100 |
|
May 12, 2026
|
2.0300 | 2.2050 | 2.0300 | 2.1600 | 2.1600 | 437,300 |
|
May 11, 2026
|
2.1000 | 2.2000 | 2.0050 | 2.0500 | 2.0500 | 389,100 |
|
May 8, 2026
|
2.1200 | 2.3300 | 2.0930 | 2.1000 | 2.1000 | 720,500 |
|
May 7, 2026
|
2.5600 | 2.5600 | 2.4120 | 2.4400 | 2.4400 | 276,500 |
|
May 6, 2026
|
2.5800 | 2.7000 | 2.5650 | 2.5700 | 2.5700 | 470,600 |
|
May 5, 2026
|
2.5400 | 2.6150 | 2.5310 | 2.5700 | 2.5700 | 361,200 |
|
May 4, 2026
|
2.3500 | 2.5450 | 2.3500 | 2.5100 | 2.5100 | 447,500 |
|
May 1, 2026
|
2.3300 | 2.3850 | 2.2850 | 2.3600 | 2.3600 | 420,300 |
|
Apr 30, 2026
|
2.2900 | 2.4350 | 2.1500 | 2.3700 | 2.3700 | 713,200 |
|
Apr 29, 2026
|
2.3600 | 2.3820 | 2.2700 | 2.3000 | 2.3000 | 369,000 |
|
Apr 28, 2026
|
2.3500 | 2.4200 | 2.3500 | 2.3900 | 2.3900 | 297,100 |
|
Apr 27, 2026
|
2.4100 | 2.4650 | 2.3300 | 2.3500 | 2.3500 | 592,900 |
|
Apr 24, 2026
|
2.4200 | 2.5300 | 2.3600 | 2.4100 | 2.4100 | 320,600 |
|
Apr 23, 2026
|
2.5200 | 2.5200 | 2.3750 | 2.4300 | 2.4300 | 303,400 |
|
Apr 22, 2026
|
2.4800 | 2.7000 | 2.3700 | 2.4500 | 2.4500 | 1,421,400 |
|
Apr 21, 2026
|
2.7000 | 2.7300 | 2.4500 | 2.4600 | 2.4600 | 298,700 |
|
Apr 20, 2026
|
2.5600 | 2.7390 | 2.5600 | 2.7050 | 2.7050 | 324,900 |
|
Apr 17, 2026
|
2.6200 | 2.6200 | 2.4900 | 2.5700 | 2.5700 | 343,100 |
|
Apr 16, 2026
|
2.5200 | 2.6650 | 2.4700 | 2.5500 | 2.5500 | 561,000 |
|
Apr 15, 2026
|
2.5300 | 2.6100 | 2.4950 | 2.5800 | 2.5800 | 538,400 |
|
Apr 14, 2026
|
2.3500 | 2.4450 | 2.3400 | 2.4100 | 2.4100 | 394,000 |
|
Apr 13, 2026
|
2.4400 | 2.4400 | 2.2750 | 2.3300 | 2.3300 | 362,200 |
|
Apr 10, 2026
|
2.4000 | 2.5300 | 2.4000 | 2.4500 | 2.4500 | 573,000 |
|
Apr 9, 2026
|
2.3800 | 2.4150 | 2.3400 | 2.4000 | 2.4000 | 271,200 |
|
Apr 8, 2026
|
2.5800 | 2.6000 | 2.3850 | 2.4200 | 2.4200 | 340,400 |
|
Apr 7, 2026
|
2.3400 | 2.4900 | 2.3000 | 2.4700 | 2.4700 | 562,100 |
|
Apr 6, 2026
|
2.4100 | 2.4900 | 2.3250 | 2.3450 | 2.3450 | 582,300 |
|
Apr 2, 2026
|
2.4500 | 2.5200 | 2.1250 | 2.4100 | 2.4100 | 1,316,700 |
|
Apr 1, 2026
|
2.1800 | 2.6350 | 2.1600 | 2.5300 | 2.5300 | 3,304,100 |
|
Mar 31, 2026
|
2.0300 | 2.1900 | 2.0300 | 2.1500 | 2.1500 | 352,400 |
|
Mar 30, 2026
|
2.0200 | 2.0500 | 1.9500 | 2.0200 | 2.0200 | 384,100 |
|
Mar 27, 2026
|
2.0900 | 2.1500 | 1.9800 | 2.0000 | 2.0000 | 466,500 |
|
Mar 26, 2026
|
2.0300 | 2.1700 | 2.0300 | 2.1200 | 2.1200 | 388,200 |
|
Mar 25, 2026
|
2.1200 | 2.2200 | 2.1200 | 2.1700 | 2.1700 | 589,300 |
|
Mar 24, 2026
|
1.9700 | 2.1400 | 1.9700 | 2.0800 | 2.0800 | 594,300 |
|
Mar 23, 2026
|
2.1100 | 2.1600 | 2.0350 | 2.0600 | 2.0600 | 408,700 |
|
Mar 20, 2026
|
2.0600 | 2.1000 | 2.0050 | 2.0500 | 2.0500 | 1,924,600 |
|
Mar 19, 2026
|
2.0000 | 2.1050 | 1.9600 | 2.0600 | 2.0600 | 379,800 |
|
Mar 18, 2026
|
2.1900 | 2.2050 | 2.0050 | 2.0500 | 2.0500 | 558,900 |
|
Mar 17, 2026
|
2.2200 | 2.2800 | 2.1690 | 2.2300 | 2.2300 | 515,900 |
|
Mar 16, 2026
|
2.2900 | 2.2900 | 2.1900 | 2.2100 | 2.2100 | 372,300 |
|
Mar 13, 2026
|
2.2400 | 2.3250 | 2.1350 | 2.2000 | 2.2000 | 648,700 |
|
Mar 12, 2026
|
2.2000 | 2.3200 | 2.2000 | 2.2300 | 2.2300 | 623,700 |
|
Mar 11, 2026
|
2.3500 | 2.3750 | 2.2100 | 2.3200 | 2.3200 | 813,200 |
|
Mar 10, 2026
|
2.3900 | 2.6500 | 2.3700 | 2.3800 | 2.3800 | 1,822,900 |
|
Mar 9, 2026
|
1.9400 | 2.2050 | 1.9400 | 2.1900 | 2.1900 | 939,000 |
|
Mar 6, 2026
|
1.9400 | 2.0300 | 1.8900 | 2.0000 | 2.0000 | 684,100 |
|
Mar 5, 2026
|
2.1500 | 2.1500 | 1.9350 | 1.9800 | 1.9800 | 1,100,200 |
|
Mar 4, 2026
|
2.2100 | 2.2100 | 2.0800 | 2.1500 | 2.1500 | 734,000 |
|
Mar 3, 2026
|
2.1700 | 2.1700 | 2.0550 | 2.1100 | 2.1100 | 647,100 |
|
Mar 2, 2026
|
2.3700 | 2.3700 | 2.0400 | 2.2100 | 2.2100 | 1,992,200 |
|
Feb 27, 2026
|
2.5100 | 2.5290 | 2.3150 | 2.4300 | 2.4300 | 1,337,500 |
|
Feb 26, 2026
|
2.1200 | 2.5700 | 2.0700 | 2.5600 | 2.5600 | 1,311,400 |
|
Feb 25, 2026
|
2.2000 | 2.4250 | 2.1850 | 2.3900 | 2.3900 | 992,600 |
|
Feb 24, 2026
|
2.1000 | 2.2250 | 2.0600 | 2.1900 | 2.1900 | 528,900 |
|
Feb 23, 2026
|
1.9800 | 2.1200 | 1.9300 | 2.1000 | 2.1000 | 840,600 |
|
Feb 20, 2026
|
1.9700 | 2.0300 | 1.9300 | 1.9900 | 1.9900 | 486,400 |
|
Feb 19, 2026
|
1.9800 | 2.0400 | 1.9400 | 2.0100 | 2.0100 | 563,800 |
|
Feb 18, 2026
|
1.9900 | 2.0400 | 1.9450 | 1.9800 | 1.9800 | 518,700 |
|
Feb 17, 2026
|
1.8800 | 2.0000 | 1.8600 | 1.9700 | 1.9700 | 669,200 |
|
Feb 13, 2026
|
1.9000 | 2.0250 | 1.8400 | 1.8700 | 1.8700 | 1,238,000 |
|
Feb 12, 2026
|
1.9300 | 1.9800 | 1.8800 | 1.9000 | 1.9000 | 1,319,800 |
|
Feb 11, 2026
|
1.9600 | 1.9700 | 1.8600 | 1.9200 | 1.9200 | 590,800 |
|
Feb 10, 2026
|
1.9800 | 1.9800 | 1.8900 | 1.9500 | 1.9500 | 928,800 |
|
Feb 9, 2026
|
1.9000 | 1.9950 | 1.8850 | 1.9600 | 1.9600 | 437,900 |
|
Feb 6, 2026
|
1.8300 | 1.9600 | 1.8300 | 1.9600 | 1.9600 | 1,161,400 |
|
Feb 5, 2026
|
1.8100 | 1.9000 | 1.7450 | 1.8200 | 1.8200 | 1,665,900 |
|
Feb 4, 2026
|
1.9600 | 1.9750 | 1.8700 | 1.9300 | 1.9300 | 722,700 |
|
Feb 3, 2026
|
1.9800 | 2.0500 | 1.8850 | 1.9300 | 1.9300 | 789,300 |
|
Feb 2, 2026
|
1.8700 | 2.0300 | 1.8400 | 1.9900 | 1.9900 | 851,200 |
|
Jan 30, 2026
|
1.8700 | 1.9000 | 1.8100 | 1.8900 | 1.8900 | 1,204,500 |
|
Jan 29, 2026
|
1.9300 | 1.9400 | 1.9000 | 1.9100 | 1.9100 | 469,500 |
|
Jan 28, 2026
|
1.9600 | 1.9650 | 1.8500 | 1.9100 | 1.9100 | 778,000 |
|
Jan 27, 2026
|
1.9500 | 1.9800 | 1.9100 | 1.9500 | 1.9500 | 226,800 |
|
Jan 26, 2026
|
1.9300 | 2.0000 | 1.9000 | 1.9300 | 1.9300 | 773,900 |
|
Jan 23, 2026
|
1.8900 | 1.9400 | 1.8800 | 1.9400 | 1.9400 | 671,900 |
|
Jan 22, 2026
|
1.8720 | 1.9950 | 1.8720 | 1.9200 | 1.9200 | 516,900 |
|
Jan 21, 2026
|
1.8200 | 1.9300 | 1.8050 | 1.9200 | 1.9200 | 691,500 |
|
Jan 20, 2026
|
1.8100 | 1.8600 | 1.7650 | 1.8300 | 1.8300 | 1,181,400 |
|
Jan 16, 2026
|
1.8000 | 1.9800 | 1.7800 | 1.8400 | 1.8400 | 1,207,200 |
|
Jan 15, 2026
|
1.7900 | 1.8450 | 1.7400 | 1.8200 | 1.8200 | 2,106,000 |
|
Jan 14, 2026
|
1.9200 | 1.9300 | 1.8400 | 1.8500 | 1.8500 | 1,286,900 |
|
Jan 13, 2026
|
1.8500 | 1.9350 | 1.8000 | 1.9200 | 1.9200 | 739,000 |
|
Jan 12, 2026
|
1.8400 | 1.8500 | 1.7100 | 1.8400 | 1.8400 | 1,271,900 |
|
Jan 9, 2026
|
1.7900 | 1.8700 | 1.7600 | 1.8600 | 1.8600 | 1,330,000 |
|
Jan 8, 2026
|
1.7000 | 1.7900 | 1.6910 | 1.7700 | 1.7700 | 1,001,900 |
|
Jan 7, 2026
|
1.7100 | 1.7650 | 1.6850 | 1.7600 | 1.7600 | 1,259,300 |
|
Jan 6, 2026
|
1.5800 | 1.7050 | 1.5550 | 1.6900 | 1.6900 | 1,421,100 |
|
Jan 5, 2026
|
1.5100 | 1.6000 | 1.5100 | 1.6000 | 1.6000 | 1,368,900 |
|
Jan 2, 2026
|
1.5700 | 1.6200 | 1.5000 | 1.5300 | 1.5300 | 638,700 |
|
Dec 31, 2025
|
1.5100 | 1.5800 | 1.5050 | 1.5600 | 1.5600 | 768,800 |
|
Dec 30, 2025
|
1.5200 | 1.5400 | 1.4900 | 1.5200 | 1.5200 | 676,100 |
|
Dec 29, 2025
|
1.4400 | 1.5300 | 1.4400 | 1.5200 | 1.5200 | 1,576,200 |
|
Dec 26, 2025
|
1.4400 | 1.4750 | 1.4030 | 1.4500 | 1.4500 | 640,200 |
|
Dec 24, 2025
|
1.4200 | 1.4700 | 1.4200 | 1.4500 | 1.4500 | 401,000 |
|
Dec 23, 2025
|
1.4200 | 1.4700 | 1.4000 | 1.4100 | 1.4100 | 1,095,700 |
|
Dec 22, 2025
|
1.4000 | 1.4900 | 1.4000 | 1.4500 | 1.4500 | 1,113,400 |
|
Dec 19, 2025
|
1.3700 | 1.4500 | 1.3500 | 1.4000 | 1.4000 | 3,004,700 |
|
Dec 18, 2025
|
1.3600 | 1.4500 | 1.3440 | 1.3900 | 1.3900 | 1,296,800 |
|
Dec 17, 2025
|
1.3900 | 1.4150 | 1.3350 | 1.3500 | 1.3500 | 641,000 |
|
Dec 16, 2025
|
1.3900 | 1.4500 | 1.3500 | 1.3900 | 1.3900 | 853,600 |
|
Dec 15, 2025
|
1.5200 | 1.5200 | 1.4200 | 1.4200 | 1.4200 | 1,219,600 |
|
Dec 12, 2025
|
1.4600 | 1.5400 | 1.4110 | 1.4900 | 1.4900 | 1,474,100 |
|
Dec 11, 2025
|
1.3100 | 1.5400 | 1.2900 | 1.4600 | 1.4600 | 5,002,400 |
|
Dec 10, 2025
|
1.2700 | 1.3100 | 1.2550 | 1.3000 | 1.3000 | 978,000 |
|
Dec 9, 2025
|
1.2200 | 1.2900 | 1.1800 | 1.2800 | 1.2800 | 2,353,000 |
|
Dec 8, 2025
|
1.2400 | 1.2700 | 1.2000 | 1.2200 | 1.2200 | 1,642,700 |
|
Dec 5, 2025
|
1.2100 | 1.2600 | 1.1900 | 1.2200 | 1.2200 | 1,355,400 |
|
Dec 4, 2025
|
1.1200 | 1.2500 | 1.1100 | 1.2100 | 1.2100 | 2,787,900 |
|
Dec 3, 2025
|
1.1400 | 1.1570 | 1.0900 | 1.1400 | 1.1400 | 2,416,700 |
|
Dec 2, 2025
|
1.2300 | 1.2400 | 1.1300 | 1.1400 | 1.1400 | 1,397,900 |
|
Dec 1, 2025
|
1.3000 | 1.3200 | 1.2150 | 1.2300 | 1.2300 | 1,215,500 |
|
Nov 28, 2025
|
1.3600 | 1.3600 | 1.3000 | 1.3300 | 1.3300 | 569,500 |
|
Nov 26, 2025
|
1.2700 | 1.3900 | 1.2700 | 1.3500 | 1.3500 | 1,338,800 |
|
Nov 25, 2025
|
1.2800 | 1.3400 | 1.2600 | 1.2800 | 1.2800 | 821,600 |
|
Nov 24, 2025
|
1.2600 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 1,359,100 |
|
Nov 21, 2025
|
1.2000 | 1.2850 | 1.1900 | 1.2400 | 1.2400 | 1,066,300 |
|
Nov 20, 2025
|
1.2600 | 1.3500 | 1.1900 | 1.2000 | 1.2000 | 2,114,200 |
|
Nov 19, 2025
|
1.2800 | 1.3500 | 1.2100 | 1.2200 | 1.2200 | 1,529,900 |
|
Nov 18, 2025
|
1.2400 | 1.3300 | 1.2100 | 1.2700 | 1.2700 | 1,709,400 |
|
Nov 17, 2025
|
1.1900 | 1.2950 | 1.1600 | 1.2400 | 1.2400 | 1,616,400 |
|
Nov 14, 2025
|
1.2300 | 1.2950 | 1.2100 | 1.2400 | 1.2400 | 1,648,000 |
|
Nov 13, 2025
|
1.3200 | 1.3600 | 1.1950 | 1.2000 | 1.2000 | 2,597,400 |
|
Nov 12, 2025
|
1.3400 | 1.4350 | 1.3000 | 1.3400 | 1.3400 | 2,700,800 |
|
Nov 11, 2025
|
1.3000 | 1.3850 | 1.3000 | 1.3600 | 1.3600 | 1,343,600 |
|
Nov 10, 2025
|
1.2700 | 1.4090 | 1.2600 | 1.3100 | 1.3100 | 1,712,400 |
|
Nov 7, 2025
|
1.2700 | 1.2900 | 1.1700 | 1.2800 | 1.2800 | 1,976,900 |
|
Nov 6, 2025
|
1.2500 | 1.3350 | 1.2200 | 1.3000 | 1.3000 | 2,363,400 |
|
Nov 5, 2025
|
1.3200 | 1.3300 | 1.2500 | 1.2550 | 1.2550 | 1,772,300 |
