NasdaqGM - Delayed Quote
USD
biote Corp. (BTMD)
1.0600
+0.0200
(+1.92%)
At close: November 6 at 4:00:01 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
|
1.0500 | 1.0900 | 1.0200 | 1.0600 | 1.0600 | 53,400 |
|
Nov 5, 2026
|
1.0200 | 1.1500 | 0.9900 | 1.0400 | 1.0400 | 238,200 |
|
Nov 4, 2026
|
1.1200 | 1.2400 | 1.1200 | 1.2300 | 1.2300 | 232,000 |
|
Nov 3, 2026
|
1.1600 | 1.1900 | 1.1200 | 1.1200 | 1.1200 | 90,500 |
|
Nov 2, 2026
|
1.1000 | 1.1900 | 1.1000 | 1.1300 | 1.1300 | 98,100 |
|
Oct 30, 2026
|
1.1700 | 1.1980 | 1.1050 | 1.1100 | 1.1100 | 65,600 |
|
Oct 29, 2026
|
1.1400 | 1.2000 | 1.1100 | 1.1700 | 1.1700 | 127,000 |
|
Oct 28, 2026
|
1.1700 | 1.2450 | 1.1500 | 1.1500 | 1.1500 | 74,100 |
|
Oct 27, 2026
|
1.1500 | 1.2000 | 1.1340 | 1.1800 | 1.1800 | 56,800 |
|
Oct 26, 2026
|
1.0600 | 1.2400 | 1.0400 | 1.1500 | 1.1500 | 93,800 |
|
Oct 23, 2026
|
1.1300 | 1.1300 | 1.0500 | 1.0700 | 1.0700 | 94,900 |
|
Oct 22, 2026
|
1.0200 | 1.1300 | 1.0200 | 1.0900 | 1.0900 | 109,700 |
|
Oct 21, 2026
|
1.0700 | 1.1600 | 1.0250 | 1.0300 | 1.0300 | 132,000 |
|
Oct 20, 2026
|
1.0600 | 1.1100 | 1.0450 | 1.0700 | 1.0700 | 42,500 |
|
Oct 19, 2026
|
1.0900 | 1.1230 | 1.0400 | 1.0800 | 1.0800 | 75,900 |
|
Oct 16, 2026
|
1.1000 | 1.1400 | 1.0800 | 1.0850 | 1.0850 | 41,600 |
|
Oct 15, 2026
|
1.1400 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 43,200 |
|
Oct 14, 2026
|
1.0600 | 1.2100 | 1.0600 | 1.1300 | 1.1300 | 144,800 |
|
Oct 13, 2026
|
1.1400 | 1.2000 | 1.0000 | 1.0400 | 1.0400 | 387,000 |
|
Oct 12, 2026
|
1.1500 | 1.2000 | 1.1200 | 1.1400 | 1.1400 | 63,300 |
|
Oct 9, 2026
|
1.1700 | 1.2500 | 1.1500 | 1.1500 | 1.1500 | 45,600 |
|
Oct 8, 2026
|
1.1000 | 1.1700 | 1.0600 | 1.1700 | 1.1700 | 147,200 |
|
Oct 7, 2026
|
1.1300 | 1.1800 | 1.0850 | 1.1100 | 1.1100 | 194,800 |
|
Oct 6, 2026
|
1.1200 | 1.2500 | 1.1200 | 1.1400 | 1.1400 | 231,300 |
|
Oct 5, 2026
|
1.1500 | 1.1650 | 1.1000 | 1.1200 | 1.1200 | 205,200 |
|
Oct 2, 2026
|
1.1600 | 1.2300 | 1.1500 | 1.1500 | 1.1500 | 125,300 |
|
Oct 1, 2026
|
1.2000 | 1.2100 | 1.1500 | 1.1600 | 1.1600 | 154,400 |
|
Sep 30, 2026
|
1.2200 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 36,600 |
|
Sep 29, 2026
|
1.2400 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 67,200 |
|
Sep 28, 2026
|
1.2000 | 1.2550 | 1.1540 | 1.2300 | 1.2300 | 62,900 |
|
Sep 25, 2026
|
1.2200 | 1.2620 | 1.2200 | 1.2200 | 1.2200 | 52,400 |
|
Sep 24, 2026
|
1.3000 | 1.3100 | 1.2050 | 1.2300 | 1.2300 | 269,500 |
|
Sep 23, 2026
|
1.3200 | 1.3250 | 1.2600 | 1.3000 | 1.3000 | 69,000 |
|
Sep 22, 2026
|
1.3600 | 1.3600 | 1.3100 | 1.3200 | 1.3200 | 96,100 |
|
Sep 21, 2026
|
1.3800 | 1.4000 | 1.3150 | 1.3250 | 1.3250 | 125,400 |
|
Sep 18, 2026
|
1.3500 | 1.4000 | 1.3300 | 1.3600 | 1.3600 | 147,400 |
|
Sep 17, 2026
|
1.3600 | 1.4250 | 1.3400 | 1.3500 | 1.3500 | 140,800 |
|
Sep 16, 2026
|
1.4300 | 1.4300 | 1.3310 | 1.3400 | 1.3400 | 69,200 |
|
Sep 15, 2026
|
1.4000 | 1.4600 | 1.3800 | 1.3900 | 1.3900 | 271,000 |
|
Sep 14, 2026
|
1.3300 | 1.4100 | 1.3300 | 1.4000 | 1.4000 | 174,600 |
|
Sep 11, 2026
|
1.3200 | 1.4000 | 1.3200 | 1.3300 | 1.3300 | 138,400 |
|
Sep 10, 2026
|
1.4500 | 1.4540 | 1.3000 | 1.3100 | 1.3100 | 298,600 |
|
Sep 9, 2026
|
1.5100 | 1.5100 | 1.4400 | 1.4500 | 1.4500 | 59,500 |
|
Sep 8, 2026
|
1.5300 | 1.5600 | 1.4500 | 1.5100 | 1.5100 | 119,500 |
|
Sep 4, 2026
|
1.5500 | 1.6000 | 1.5150 | 1.5450 | 1.5450 | 77,400 |
|
Sep 3, 2026
|
1.7000 | 1.7100 | 1.5100 | 1.5500 | 1.5500 | 88,100 |
|
Sep 2, 2026
|
1.6700 | 1.8000 | 1.6300 | 1.6900 | 1.6900 | 585,100 |
|
Sep 1, 2026
|
1.6300 | 1.6900 | 1.5600 | 1.6700 | 1.6700 | 690,700 |
|
Aug 31, 2026
|
1.5700 | 1.6560 | 1.5300 | 1.6400 | 1.6400 | 314,000 |
|
Aug 28, 2026
|
1.6300 | 1.6900 | 1.5700 | 1.5700 | 1.5700 | 141,900 |
|
Aug 27, 2026
|
1.5500 | 1.6600 | 1.5240 | 1.6300 | 1.6300 | 708,200 |
|
Aug 26, 2026
|
1.5900 | 1.6100 | 1.5400 | 1.5500 | 1.5500 | 60,100 |
|
Aug 25, 2026
|
1.5700 | 1.6250 | 1.5200 | 1.5800 | 1.5800 | 195,300 |
|
Aug 24, 2026
|
1.6100 | 1.6720 | 1.4500 | 1.5700 | 1.5700 | 216,400 |
|
Aug 21, 2026
|
1.4800 | 1.6150 | 1.4800 | 1.6100 | 1.6100 | 274,900 |
|
Aug 20, 2026
|
1.3600 | 1.6800 | 1.3600 | 1.4800 | 1.4800 | 2,174,700 |
|
Aug 19, 2026
|
1.3300 | 1.3900 | 1.3300 | 1.3600 | 1.3600 | 91,400 |
|
Aug 18, 2026
|
1.4000 | 1.4000 | 1.3000 | 1.3000 | 1.3000 | 230,200 |
|
Aug 17, 2026
|
1.4900 | 1.5100 | 1.3600 | 1.3700 | 1.3700 | 161,400 |
|
Aug 14, 2026
|
1.4700 | 1.5050 | 1.4600 | 1.4700 | 1.4700 | 110,800 |
|
Aug 13, 2026
|
1.5400 | 1.5600 | 1.4700 | 1.4900 | 1.4900 | 209,700 |
|
Aug 12, 2026
|
1.5500 | 1.5500 | 1.4000 | 1.4200 | 1.4200 | 191,300 |
|
Aug 11, 2026
|
1.5400 | 1.6000 | 1.5150 | 1.5400 | 1.5400 | 59,600 |
|
Aug 10, 2026
|
1.5100 | 1.5900 | 1.4500 | 1.5400 | 1.5400 | 317,100 |
|
Aug 7, 2026
|
1.6600 | 1.7400 | 1.4600 | 1.4800 | 1.4800 | 357,400 |
|
Aug 6, 2026
|
1.9100 | 1.9200 | 1.5400 | 1.6300 | 1.6300 | 705,000 |
|
Aug 5, 2026
|
2.2100 | 2.3500 | 2.1550 | 2.2600 | 2.2600 | 81,400 |
|
Aug 4, 2026
|
2.2800 | 2.3100 | 2.2500 | 2.2700 | 2.2700 | 60,400 |
|
Aug 3, 2026
|
2.2800 | 2.3100 | 2.1900 | 2.2900 | 2.2900 | 127,200 |
|
Jul 31, 2026
|
2.2800 | 2.2850 | 2.2200 | 2.2500 | 2.2500 | 78,600 |
|
Jul 30, 2026
|
2.0300 | 2.2500 | 2.0300 | 2.2200 | 2.2200 | 141,500 |
|
Jul 29, 2026
|
2.2300 | 2.3600 | 1.9800 | 2.0400 | 2.0400 | 661,000 |
|
Jul 28, 2026
|
2.3300 | 2.3500 | 2.2220 | 2.2400 | 2.2400 | 63,100 |
|
Jul 27, 2026
|
2.2700 | 2.3950 | 2.2700 | 2.3300 | 2.3300 | 203,800 |
|
Jul 24, 2026
|
2.2400 | 2.3000 | 2.2200 | 2.2800 | 2.2800 | 196,400 |
|
Jul 23, 2026
|
2.3500 | 2.3500 | 2.2500 | 2.2500 | 2.2500 | 68,700 |
|
Jul 22, 2026
|
2.5300 | 2.5300 | 2.3400 | 2.3500 | 2.3500 | 45,000 |
|
Jul 21, 2026
|
2.4800 | 2.6000 | 2.4100 | 2.5200 | 2.5200 | 209,600 |
|
Jul 20, 2026
|
2.4200 | 2.5500 | 2.3350 | 2.4900 | 2.4900 | 209,800 |
|
Jul 17, 2026
|
2.3800 | 2.5300 | 2.2900 | 2.4300 | 2.4300 | 298,400 |
|
Jul 16, 2026
|
2.2150 | 2.3950 | 2.1900 | 2.3800 | 2.3800 | 320,400 |
|
Jul 15, 2026
|
2.1900 | 2.2700 | 2.1000 | 2.1700 | 2.1700 | 261,000 |
|
Jul 14, 2026
|
2.3000 | 2.3350 | 2.1750 | 2.1900 | 2.1900 | 194,000 |
|
Jul 13, 2026
|
2.3300 | 2.4000 | 2.2500 | 2.3200 | 2.3200 | 185,600 |
|
Jul 10, 2026
|
2.2900 | 2.3500 | 2.2500 | 2.3300 | 2.3300 | 105,900 |
|
Jul 9, 2026
|
2.2700 | 2.2900 | 2.2000 | 2.2800 | 2.2800 | 155,500 |
|
Jul 8, 2026
|
2.2300 | 2.2800 | 2.1610 | 2.2600 | 2.2600 | 142,200 |
|
Jul 7, 2026
|
2.2900 | 2.3400 | 2.2400 | 2.2500 | 2.2500 | 245,200 |
|
Jul 6, 2026
|
2.1400 | 2.3000 | 2.1400 | 2.2800 | 2.2800 | 260,300 |
|
Jul 2, 2026
|
2.0100 | 2.1990 | 2.0080 | 2.1700 | 2.1700 | 265,100 |
|
Jul 1, 2026
|
1.8700 | 2.0350 | 1.8700 | 1.9900 | 1.9900 | 246,100 |
|
Jun 30, 2026
|
1.6600 | 1.9200 | 1.6600 | 1.8900 | 1.8900 | 537,700 |
|
Jun 29, 2026
|
1.8000 | 1.8500 | 1.6300 | 1.6700 | 1.6700 | 715,200 |
|
Jun 26, 2026
|
1.9700 | 2.0900 | 1.7700 | 1.7900 | 1.7900 | 3,254,500 |
|
Jun 25, 2026
|
2.1000 | 2.2100 | 1.9500 | 1.9600 | 1.9600 | 392,000 |
|
Jun 24, 2026
|
2.1400 | 2.2200 | 2.0700 | 2.1000 | 2.1000 | 451,200 |
|
Jun 23, 2026
|
2.2700 | 2.2850 | 2.1400 | 2.1500 | 2.1500 | 215,000 |
|
Jun 22, 2026
|
2.2500 | 2.2950 | 2.1900 | 2.2500 | 2.2500 | 227,900 |
|
Jun 18, 2026
|
2.2900 | 2.3350 | 2.1950 | 2.2600 | 2.2600 | 160,900 |
|
Jun 17, 2026
|
2.1800 | 2.3000 | 2.1600 | 2.2700 | 2.2700 | 153,300 |
|
Jun 16, 2026
|
2.2800 | 2.2800 | 2.1200 | 2.1900 | 2.1900 | 198,800 |
|
Jun 15, 2026
|
2.4500 | 2.5000 | 2.2450 | 2.2500 | 2.2500 | 227,000 |
|
Jun 12, 2026
|
2.4200 | 2.4950 | 2.3750 | 2.4600 | 2.4600 | 223,400 |
|
Jun 11, 2026
|
2.3100 | 2.4350 | 2.2550 | 2.4300 | 2.4300 | 153,100 |
|
Jun 10, 2026
|
2.2100 | 2.3000 | 2.2100 | 2.2700 | 2.2700 | 133,100 |
|
Jun 9, 2026
|
2.3700 | 2.4250 | 2.1700 | 2.2100 | 2.2100 | 482,800 |
|
Jun 8, 2026
|
2.3200 | 2.3900 | 2.2500 | 2.3400 | 2.3400 | 107,500 |
|
Jun 5, 2026
|
2.3800 | 2.3800 | 2.3300 | 2.3400 | 2.3400 | 77,000 |
|
Jun 4, 2026
|
2.1100 | 2.3950 | 2.1100 | 2.3600 | 2.3600 | 251,600 |
|
Jun 3, 2026
|
2.1300 | 2.1650 | 2.0500 | 2.1100 | 2.1100 | 192,000 |
|
Jun 2, 2026
|
2.1100 | 2.2000 | 2.0550 | 2.1500 | 2.1500 | 217,600 |
|
Jun 1, 2026
|
1.9800 | 2.1300 | 1.9350 | 2.1100 | 2.1100 | 263,500 |
|
May 29, 2026
|
2.0200 | 2.0300 | 1.9500 | 2.0000 | 2.0000 | 119,400 |
|
May 28, 2026
|
1.9700 | 2.0850 | 1.9300 | 2.0400 | 2.0400 | 289,700 |
|
May 27, 2026
|
1.9000 | 2.0200 | 1.9000 | 2.0000 | 2.0000 | 220,500 |
|
May 26, 2026
|
1.9700 | 2.0000 | 1.8800 | 1.9200 | 1.9200 | 308,400 |
|
May 22, 2026
|
2.0900 | 2.1200 | 1.9800 | 1.9900 | 1.9900 | 166,900 |
|
May 21, 2026
|
2.0600 | 2.1500 | 2.0200 | 2.0700 | 2.0700 | 143,700 |
|
May 20, 2026
|
1.9600 | 2.1250 | 1.9350 | 2.1000 | 2.1000 | 163,800 |
|
May 19, 2026
|
1.8800 | 2.0200 | 1.8800 | 1.9750 | 1.9750 | 258,300 |
|
May 18, 2026
|
1.9700 | 2.0000 | 1.8500 | 1.9100 | 1.9100 | 406,200 |
|
May 15, 2026
|
1.9200 | 2.0500 | 1.9000 | 1.9700 | 1.9700 | 410,500 |
|
May 14, 2026
|
2.0300 | 2.0750 | 1.9350 | 1.9500 | 1.9500 | 159,900 |
|
May 13, 2026
|
2.2000 | 2.2000 | 2.0100 | 2.0300 | 2.0300 | 223,800 |
|
May 12, 2026
|
2.1800 | 2.2490 | 2.0950 | 2.2000 | 2.2000 | 315,200 |
|
May 11, 2026
|
2.1800 | 2.2150 | 2.0950 | 2.2100 | 2.2100 | 221,200 |
|
May 8, 2026
|
2.0800 | 2.2390 | 2.0140 | 2.1800 | 2.1800 | 194,900 |
|
May 7, 2026
|
2.1000 | 2.1950 | 2.0650 | 2.0900 | 2.0900 | 236,100 |
|
May 6, 2026
|
2.2300 | 2.2900 | 2.1750 | 2.2000 | 2.2000 | 166,400 |
|
May 5, 2026
|
2.1200 | 2.2750 | 2.1200 | 2.2100 | 2.2100 | 184,200 |
|
May 4, 2026
|
2.1900 | 2.2050 | 1.9700 | 2.1100 | 2.1100 | 267,800 |
|
May 1, 2026
|
2.2200 | 2.2600 | 2.1750 | 2.1900 | 2.1900 | 172,400 |
|
Apr 30, 2026
|
2.2000 | 2.2600 | 2.1950 | 2.2200 | 2.2200 | 101,400 |
|
Apr 29, 2026
|
2.2500 | 2.3150 | 2.2150 | 2.2200 | 2.2200 | 152,500 |
|
Apr 28, 2026
|
2.1900 | 2.2800 | 2.1900 | 2.2500 | 2.2500 | 108,800 |
|
Apr 27, 2026
|
2.2800 | 2.3300 | 2.2400 | 2.2700 | 2.2700 | 97,900 |
|
Apr 24, 2026
|
2.2200 | 2.2800 | 2.1900 | 2.2800 | 2.2800 | 66,900 |
|
Apr 23, 2026
|
2.2500 | 2.2700 | 2.1750 | 2.2200 | 2.2200 | 141,400 |
|
Apr 22, 2026
|
2.2200 | 2.2950 | 2.2200 | 2.2400 | 2.2400 | 114,200 |
|
Apr 21, 2026
|
2.2400 | 2.3300 | 2.2050 | 2.2200 | 2.2200 | 200,500 |
|
Apr 20, 2026
|
2.2200 | 2.2600 | 2.1650 | 2.2400 | 2.2400 | 250,100 |
|
Apr 17, 2026
|
2.1500 | 2.2800 | 2.1500 | 2.2200 | 2.2200 | 243,000 |
|
Apr 16, 2026
|
1.9700 | 2.1250 | 1.9700 | 2.1000 | 2.1000 | 244,400 |
|
Apr 15, 2026
|
1.8700 | 2.0100 | 1.8300 | 1.9700 | 1.9700 | 297,900 |
|
Apr 14, 2026
|
1.7900 | 1.8850 | 1.7550 | 1.8600 | 1.8600 | 317,800 |
|
Apr 13, 2026
|
1.5700 | 1.8100 | 1.5400 | 1.7900 | 1.7900 | 441,500 |
|
Apr 10, 2026
|
1.5300 | 1.5950 | 1.5000 | 1.5900 | 1.5900 | 360,000 |
|
Apr 9, 2026
|
1.4500 | 1.5200 | 1.4500 | 1.5100 | 1.5100 | 256,600 |
|
Apr 8, 2026
|
1.5300 | 1.6350 | 1.4400 | 1.4700 | 1.4700 | 372,100 |
|
Apr 7, 2026
|
1.6500 | 1.7490 | 1.4800 | 1.4900 | 1.4900 | 444,300 |
|
Apr 6, 2026
|
1.5500 | 1.7490 | 1.5500 | 1.6400 | 1.6400 | 460,200 |
|
Apr 2, 2026
|
1.4200 | 1.5900 | 1.3700 | 1.5900 | 1.5900 | 379,400 |
|
Apr 1, 2026
|
1.3600 | 1.5150 | 1.3500 | 1.4300 | 1.4300 | 390,700 |
|
Mar 31, 2026
|
1.3000 | 1.4350 | 1.3000 | 1.3500 | 1.3500 | 407,800 |
|
Mar 30, 2026
|
1.3200 | 1.3600 | 1.2700 | 1.3000 | 1.3000 | 286,500 |
|
Mar 27, 2026
|
1.3500 | 1.3800 | 1.2700 | 1.3200 | 1.3200 | 265,200 |
|
Mar 26, 2026
|
1.4300 | 1.4910 | 1.3500 | 1.3500 | 1.3500 | 196,900 |
|
Mar 25, 2026
|
1.4600 | 1.4800 | 1.4000 | 1.4400 | 1.4400 | 277,200 |
|
Mar 24, 2026
|
1.5500 | 1.6300 | 1.3750 | 1.4700 | 1.4700 | 478,400 |
|
Mar 23, 2026
|
1.5700 | 1.6850 | 1.5500 | 1.6000 | 1.6000 | 360,200 |
|
Mar 20, 2026
|
1.4500 | 1.5450 | 1.4350 | 1.5300 | 1.5300 | 465,400 |
|
Mar 19, 2026
|
1.3700 | 1.4800 | 1.3550 | 1.4400 | 1.4400 | 315,700 |
|
Mar 18, 2026
|
1.3700 | 1.4050 | 1.3500 | 1.3600 | 1.3600 | 261,500 |
|
Mar 17, 2026
|
1.3900 | 1.4750 | 1.3550 | 1.3600 | 1.3600 | 359,800 |
|
Mar 16, 2026
|
1.4300 | 1.5400 | 1.3800 | 1.3850 | 1.3850 | 319,300 |
|
Mar 13, 2026
|
1.5600 | 1.6040 | 1.3850 | 1.4000 | 1.4000 | 658,200 |
|
Mar 12, 2026
|
1.6600 | 1.7800 | 1.5400 | 1.5400 | 1.5400 | 485,600 |
|
Mar 11, 2026
|
1.7400 | 1.7780 | 1.6800 | 1.7200 | 1.7200 | 229,900 |
|
Mar 10, 2026
|
1.7900 | 1.8000 | 1.6800 | 1.7000 | 1.7000 | 279,000 |
|
Mar 9, 2026
|
1.9000 | 1.9300 | 1.7250 | 1.7900 | 1.7900 | 241,100 |
|
Mar 6, 2026
|
2.0300 | 2.0500 | 1.8600 | 1.8750 | 1.8750 | 323,400 |
|
Mar 5, 2026
|
2.1300 | 2.1300 | 2.0400 | 2.0700 | 2.0700 | 114,500 |
|
Mar 4, 2026
|
2.1400 | 2.1500 | 2.0600 | 2.1100 | 2.1100 | 60,100 |
|
Mar 3, 2026
|
2.0800 | 2.1800 | 2.0150 | 2.1100 | 2.1100 | 278,400 |
|
Mar 2, 2026
|
2.1050 | 2.1300 | 2.0650 | 2.1000 | 2.1000 | 137,700 |
|
Feb 27, 2026
|
2.1400 | 2.1510 | 2.1000 | 2.1200 | 2.1200 | 82,100 |
|
Feb 26, 2026
|
2.1300 | 2.1990 | 2.1000 | 2.1500 | 2.1500 | 64,400 |
|
Feb 25, 2026
|
2.0700 | 2.1400 | 2.0600 | 2.1200 | 2.1200 | 102,000 |
|
Feb 24, 2026
|
2.0500 | 2.1190 | 2.0200 | 2.0600 | 2.0600 | 136,700 |
|
Feb 23, 2026
|
2.1100 | 2.1150 | 2.0200 | 2.0500 | 2.0500 | 214,300 |
|
Feb 20, 2026
|
2.1000 | 2.1160 | 2.0450 | 2.1000 | 2.1000 | 107,100 |
|
Feb 19, 2026
|
2.0700 | 2.1300 | 2.0300 | 2.1100 | 2.1100 | 142,300 |
|
Feb 18, 2026
|
2.0700 | 2.1000 | 2.0300 | 2.0700 | 2.0700 | 115,400 |
|
Feb 17, 2026
|
2.1500 | 2.1700 | 2.0600 | 2.0600 | 2.0600 | 93,900 |
|
Feb 13, 2026
|
2.0900 | 2.1850 | 2.0700 | 2.1300 | 2.1300 | 172,800 |
|
Feb 12, 2026
|
2.1500 | 2.1500 | 2.0150 | 2.0900 | 2.0900 | 142,100 |
|
Feb 11, 2026
|
2.2400 | 2.2400 | 2.1000 | 2.1200 | 2.1200 | 154,300 |
|
Feb 10, 2026
|
2.2100 | 2.2350 | 2.1200 | 2.2100 | 2.2100 | 154,100 |
|
Feb 9, 2026
|
2.2100 | 2.2100 | 2.1450 | 2.2000 | 2.2000 | 140,700 |
|
Feb 6, 2026
|
2.1300 | 2.2900 | 2.1300 | 2.2300 | 2.2300 | 148,000 |
|
Feb 5, 2026
|
2.2100 | 2.2100 | 2.0800 | 2.1200 | 2.1200 | 166,600 |
|
Feb 4, 2026
|
2.1500 | 2.3100 | 2.1500 | 2.2200 | 2.2200 | 189,400 |
|
Feb 3, 2026
|
2.2700 | 2.2800 | 2.0550 | 2.1400 | 2.1400 | 223,500 |
|
Feb 2, 2026
|
2.0800 | 2.3700 | 2.0700 | 2.2700 | 2.2700 | 240,500 |
|
Jan 30, 2026
|
2.0700 | 2.1350 | 2.0400 | 2.0900 | 2.0900 | 122,200 |
|
Jan 29, 2026
|
2.0900 | 2.1000 | 2.0300 | 2.0900 | 2.0900 | 139,600 |
|
Jan 28, 2026
|
2.1800 | 2.1950 | 2.0600 | 2.0700 | 2.0700 | 99,400 |
|
Jan 27, 2026
|
2.1700 | 2.2100 | 2.1200 | 2.1800 | 2.1800 | 107,200 |
|
Jan 26, 2026
|
2.1900 | 2.2070 | 2.0900 | 2.1600 | 2.1600 | 164,100 |
|
Jan 23, 2026
|
2.2800 | 2.2800 | 2.1800 | 2.2100 | 2.2100 | 179,000 |
|
Jan 22, 2026
|
2.2900 | 2.3100 | 2.2450 | 2.2800 | 2.2800 | 84,400 |
|
Jan 21, 2026
|
2.2800 | 2.3200 | 2.2100 | 2.2900 | 2.2900 | 125,800 |
|
Jan 20, 2026
|
2.3000 | 2.3660 | 2.1880 | 2.2600 | 2.2600 | 259,400 |
|
Jan 16, 2026
|
2.4000 | 2.4210 | 2.3200 | 2.3200 | 2.3200 | 118,300 |
|
Jan 15, 2026
|
2.3700 | 2.4050 | 2.3200 | 2.3900 | 2.3900 | 137,400 |
|
Jan 14, 2026
|
2.4100 | 2.4550 | 2.3200 | 2.3800 | 2.3800 | 108,000 |
|
Jan 13, 2026
|
2.5200 | 2.5200 | 2.3750 | 2.4300 | 2.4300 | 381,500 |
|
Jan 12, 2026
|
2.6500 | 2.6500 | 2.4650 | 2.5100 | 2.5100 | 180,600 |
|
Jan 9, 2026
|
2.5600 | 2.6750 | 2.5500 | 2.5800 | 2.5800 | 125,700 |
|
Jan 8, 2026
|
2.4100 | 2.6400 | 2.4100 | 2.5300 | 2.5300 | 237,200 |
|
Jan 7, 2026
|
2.5500 | 2.5500 | 2.3750 | 2.4500 | 2.4500 | 277,300 |
|
Jan 6, 2026
|
2.4800 | 2.5800 | 2.4800 | 2.5400 | 2.5400 | 154,200 |
|
Jan 5, 2026
|
2.5000 | 2.5400 | 2.3900 | 2.4700 | 2.4700 | 238,600 |
|
Jan 2, 2026
|
2.6100 | 2.6200 | 2.4300 | 2.4700 | 2.4700 | 239,300 |
|
Dec 31, 2025
|
2.6300 | 2.6500 | 2.5700 | 2.6000 | 2.6000 | 126,900 |
|
Dec 30, 2025
|
2.6900 | 2.6900 | 2.5940 | 2.6200 | 2.6200 | 155,400 |
|
Dec 29, 2025
|
2.6400 | 2.7400 | 2.6400 | 2.6800 | 2.6800 | 118,900 |
|
Dec 26, 2025
|
2.7800 | 2.7800 | 2.6700 | 2.6800 | 2.6800 | 136,400 |
|
Dec 24, 2025
|
2.6200 | 2.7950 | 2.6040 | 2.7700 | 2.7700 | 105,100 |
|
Dec 23, 2025
|
2.7800 | 2.7800 | 2.5550 | 2.6300 | 2.6300 | 133,600 |
|
Dec 22, 2025
|
2.7700 | 2.8400 | 2.7000 | 2.7800 | 2.7800 | 128,400 |
|
Dec 19, 2025
|
2.7200 | 2.8000 | 2.6700 | 2.7800 | 2.7800 | 205,200 |
|
Dec 18, 2025
|
2.6600 | 2.7500 | 2.6580 | 2.7500 | 2.7500 | 120,700 |
|
Dec 17, 2025
|
2.6700 | 2.6700 | 2.5800 | 2.6500 | 2.6500 | 88,600 |
|
Dec 16, 2025
|
2.6200 | 2.7000 | 2.6200 | 2.6700 | 2.6700 | 68,100 |
|
Dec 15, 2025
|
2.7000 | 2.7400 | 2.5520 | 2.6200 | 2.6200 | 132,500 |
|
Dec 12, 2025
|
2.8700 | 2.8700 | 2.6900 | 2.7000 | 2.7000 | 98,400 |
|
Dec 11, 2025
|
2.7800 | 2.9000 | 2.7800 | 2.8500 | 2.8500 | 111,100 |
|
Dec 10, 2025
|
2.7100 | 2.7850 | 2.5900 | 2.7500 | 2.7500 | 210,800 |
|
Dec 9, 2025
|
2.5700 | 2.7300 | 2.5700 | 2.7200 | 2.7200 | 114,500 |
|
Dec 8, 2025
|
2.5500 | 2.6600 | 2.5500 | 2.5600 | 2.5600 | 147,000 |
|
Dec 5, 2025
|
2.5500 | 2.6400 | 2.5200 | 2.5500 | 2.5500 | 136,800 |
|
Dec 4, 2025
|
2.5900 | 2.6000 | 2.5050 | 2.5700 | 2.5700 | 40,400 |
|
Dec 3, 2025
|
2.4900 | 2.6100 | 2.4900 | 2.5800 | 2.5800 | 123,000 |
|
Dec 2, 2025
|
2.6000 | 2.6000 | 2.4900 | 2.5000 | 2.5000 | 50,500 |
|
Dec 1, 2025
|
2.7000 | 2.7000 | 2.5450 | 2.5600 | 2.5600 | 100,800 |
|
Nov 28, 2025
|
2.6900 | 2.7500 | 2.5210 | 2.7050 | 2.7050 | 82,600 |
|
Nov 26, 2025
|
2.5400 | 2.6800 | 2.5200 | 2.6600 | 2.6600 | 124,200 |
|
Nov 25, 2025
|
2.5400 | 2.5870 | 2.5200 | 2.5400 | 2.5400 | 86,200 |
|
Nov 24, 2025
|
2.6200 | 2.6200 | 2.5100 | 2.5300 | 2.5300 | 91,100 |
|
Nov 21, 2025
|
2.3800 | 2.6500 | 2.3800 | 2.6200 | 2.6200 | 266,700 |
|
Nov 20, 2025
|
2.4200 | 2.4550 | 2.3150 | 2.4000 | 2.4000 | 144,700 |
|
Nov 19, 2025
|
2.4700 | 2.5100 | 2.3800 | 2.3900 | 2.3900 | 173,900 |
|
Nov 18, 2025
|
2.5300 | 2.6150 | 2.4300 | 2.4900 | 2.4900 | 164,300 |
|
Nov 17, 2025
|
2.4900 | 2.6000 | 2.4800 | 2.5800 | 2.5800 | 212,900 |
|
Nov 14, 2025
|
2.5400 | 2.6000 | 2.5000 | 2.5200 | 2.5200 | 169,200 |
|
Nov 13, 2025
|
2.6600 | 2.7100 | 2.5400 | 2.6000 | 2.6000 | 91,100 |
|
Nov 12, 2025
|
2.6400 | 2.7800 | 2.6050 | 2.6400 | 2.6400 | 116,600 |
|
Nov 11, 2025
|
2.5000 | 2.7800 | 2.4600 | 2.6050 | 2.6050 | 314,800 |
|
Nov 10, 2025
|
2.7200 | 2.7800 | 2.4300 | 2.4600 | 2.4600 | 316,400 |
|
Nov 7, 2025
|
2.8200 | 2.8200 | 2.7100 | 2.7100 | 2.7100 | 78,300 |
