NasdaqCM - Nasdaq Real Time Price
USD
DeFi Development Corp. (DFDV)
3.0200
-0.2800
(-8.48%)
At close: November 2 at 4:00:01 PM EST
3.0537
+0.0337
(+1.12%)
Pre-Market: 7:02:17 AM EST
Trade DFDV 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 2, 2026
|
3.3300 | 3.3300 | 3.0100 | 3.0200 | 3.0200 | 1,518,600 |
|
Oct 30, 2026
|
3.4700 | 3.4800 | 3.2350 | 3.3000 | 3.3000 | 2,187,600 |
|
Oct 29, 2026
|
3.8500 | 3.9900 | 3.7700 | 3.8500 | 3.8500 | 626,700 |
|
Oct 28, 2026
|
3.8100 | 4.0000 | 3.7200 | 3.9900 | 3.9900 | 955,400 |
|
Oct 27, 2026
|
3.7500 | 3.8350 | 3.5500 | 3.7500 | 3.7500 | 1,038,600 |
|
Oct 26, 2026
|
3.6100 | 3.6800 | 3.4650 | 3.5700 | 3.5700 | 895,700 |
|
Oct 23, 2026
|
3.7600 | 3.8070 | 3.5800 | 3.7050 | 3.7050 | 858,100 |
|
Oct 22, 2026
|
4.0700 | 4.2000 | 3.7450 | 3.7550 | 3.7550 | 1,431,300 |
|
Oct 21, 2026
|
3.9700 | 4.4200 | 3.8900 | 4.3600 | 4.3600 | 1,517,900 |
|
Oct 20, 2026
|
3.6100 | 3.9900 | 3.5650 | 3.8700 | 3.8700 | 1,025,300 |
|
Oct 19, 2026
|
3.8700 | 3.8700 | 3.5950 | 3.6500 | 3.6500 | 1,130,400 |
|
Oct 16, 2026
|
4.1700 | 4.2200 | 3.7420 | 3.7700 | 3.7700 | 1,950,400 |
|
Oct 15, 2026
|
3.7300 | 4.1600 | 3.6800 | 4.1600 | 4.1600 | 1,746,400 |
|
Oct 14, 2026
|
4.1200 | 4.1600 | 3.8300 | 3.8900 | 3.8900 | 1,387,100 |
|
Oct 13, 2026
|
4.2200 | 4.3100 | 4.1300 | 4.2400 | 4.2400 | 1,760,600 |
|
Oct 12, 2026
|
4.4500 | 4.5080 | 4.2730 | 4.3200 | 4.3200 | 1,158,000 |
|
Oct 9, 2026
|
4.7200 | 4.8600 | 4.4900 | 4.5100 | 4.5100 | 1,458,600 |
|
Oct 8, 2026
|
4.5700 | 4.6300 | 4.2900 | 4.5800 | 4.5800 | 2,711,400 |
|
Oct 7, 2026
|
4.8250 | 4.8250 | 4.5200 | 4.7100 | 4.7100 | 2,671,700 |
|
Oct 6, 2026
|
5.6500 | 5.7100 | 4.9500 | 4.9800 | 4.9800 | 3,116,300 |
|
Oct 5, 2026
|
5.5400 | 5.6000 | 5.2550 | 5.4700 | 5.4700 | 1,548,700 |
|
Oct 2, 2026
|
5.6900 | 5.8000 | 5.1400 | 5.2500 | 5.2500 | 2,344,800 |
|
Oct 1, 2026
|
5.3200 | 5.5200 | 5.2100 | 5.3700 | 5.3700 | 1,405,200 |
|
Sep 30, 2026
|
5.8200 | 5.8500 | 5.3550 | 5.3700 | 5.3700 | 2,078,400 |
|
Sep 29, 2026
|
5.8400 | 5.8700 | 5.4000 | 5.5700 | 5.5700 | 1,889,400 |
|
Sep 28, 2026
|
5.7300 | 5.8900 | 5.3720 | 5.5750 | 5.5750 | 2,041,400 |
|
Sep 25, 2026
|
5.9000 | 6.1800 | 5.4800 | 6.0400 | 6.0400 | 2,945,300 |
|
Sep 24, 2026
|
5.7800 | 5.9540 | 5.6140 | 5.7900 | 5.7900 | 2,298,800 |
|
Sep 23, 2026
|
6.0900 | 6.1500 | 5.7200 | 5.7700 | 5.7700 | 2,021,000 |
|
Sep 22, 2026
|
6.1800 | 6.5750 | 5.9800 | 6.2800 | 6.2800 | 2,533,100 |
|
Sep 21, 2026
|
6.5100 | 6.6700 | 6.1900 | 6.5100 | 6.5100 | 4,468,400 |
|
Sep 18, 2026
|
5.2700 | 6.4300 | 5.2600 | 6.0600 | 6.0600 | 9,049,900 |
|
Sep 17, 2026
|
4.7500 | 5.0650 | 4.6400 | 5.0000 | 5.0000 | 1,918,000 |
|
Sep 16, 2026
|
4.5400 | 4.6000 | 4.3600 | 4.5400 | 4.5400 | 1,461,200 |
|
Sep 15, 2026
|
5.0200 | 5.0940 | 4.5600 | 4.6400 | 4.6400 | 1,924,300 |
|
Sep 14, 2026
|
4.9100 | 5.3000 | 4.9100 | 5.2200 | 5.2200 | 2,158,200 |
|
Sep 11, 2026
|
5.2780 | 5.5850 | 5.0550 | 5.0800 | 5.0800 | 1,793,100 |
|
Sep 10, 2026
|
5.2200 | 5.3550 | 5.1000 | 5.1700 | 5.1700 | 1,880,600 |
|
Sep 9, 2026
|
6.0200 | 6.0700 | 5.4300 | 5.4400 | 5.4400 | 1,617,200 |
|
Sep 8, 2026
|
5.8100 | 6.2100 | 5.6900 | 5.9900 | 5.9900 | 2,909,500 |
|
Sep 4, 2026
|
5.7900 | 5.9300 | 5.5500 | 5.8700 | 5.8700 | 1,887,200 |
|
Sep 3, 2026
|
5.5950 | 6.1300 | 5.4720 | 6.0800 | 6.0800 | 2,717,600 |
|
Sep 2, 2026
|
5.1100 | 5.4100 | 4.8500 | 5.2200 | 5.2200 | 1,676,400 |
|
Sep 1, 2026
|
5.0200 | 5.3800 | 4.8500 | 5.1600 | 5.1600 | 1,541,100 |
|
Aug 31, 2026
|
4.9200 | 5.5200 | 4.8000 | 5.3800 | 5.3800 | 2,486,900 |
|
Aug 28, 2026
|
5.2600 | 5.6000 | 4.9200 | 4.9800 | 4.9800 | 3,011,700 |
|
Aug 27, 2026
|
4.8100 | 5.5100 | 4.8100 | 5.2800 | 5.2800 | 3,427,300 |
|
Aug 26, 2026
|
4.3500 | 4.7450 | 4.3220 | 4.5000 | 4.5000 | 1,386,700 |
|
Aug 25, 2026
|
4.0600 | 4.5950 | 3.9800 | 4.5800 | 4.5800 | 2,391,100 |
|
Aug 24, 2026
|
4.1600 | 4.2900 | 4.0100 | 4.0900 | 4.0900 | 1,785,000 |
|
Aug 21, 2026
|
4.0400 | 4.0790 | 3.8500 | 3.9400 | 3.9400 | 2,075,300 |
|
Aug 20, 2026
|
3.7100 | 4.0000 | 3.7100 | 3.7700 | 3.7700 | 3,206,300 |
|
Aug 19, 2026
|
3.1100 | 3.4450 | 3.1100 | 3.4200 | 3.4200 | 2,992,600 |
|
Aug 18, 2026
|
3.1400 | 3.2300 | 3.0600 | 3.0800 | 3.0800 | 617,500 |
|
Aug 17, 2026
|
3.0400 | 3.2400 | 2.9950 | 3.1600 | 3.1600 | 627,100 |
|
Aug 14, 2026
|
2.9900 | 3.1550 | 2.8550 | 3.0700 | 3.0700 | 890,400 |
|
Aug 13, 2026
|
2.8900 | 3.3600 | 2.8510 | 3.0500 | 3.0500 | 1,088,000 |
|
Aug 12, 2026
|
2.8800 | 2.9500 | 2.8200 | 2.8700 | 2.8700 | 463,500 |
|
Aug 11, 2026
|
2.9300 | 2.9500 | 2.7300 | 2.8500 | 2.8500 | 446,100 |
|
Aug 10, 2026
|
2.8800 | 2.9000 | 2.7720 | 2.8600 | 2.8600 | 340,400 |
|
Aug 7, 2026
|
2.7600 | 2.9100 | 2.7600 | 2.8900 | 2.8900 | 449,600 |
|
Aug 6, 2026
|
2.7400 | 2.7650 | 2.6700 | 2.7200 | 2.7200 | 307,000 |
|
Aug 5, 2026
|
2.7500 | 2.8700 | 2.6800 | 2.8000 | 2.8000 | 541,700 |
|
Aug 4, 2026
|
2.6600 | 2.7850 | 2.6550 | 2.7500 | 2.7500 | 564,300 |
|
Aug 3, 2026
|
2.5600 | 2.6700 | 2.4800 | 2.6500 | 2.6500 | 385,100 |
|
Jul 31, 2026
|
2.6400 | 2.6850 | 2.4400 | 2.5600 | 2.5600 | 576,100 |
|
Jul 30, 2026
|
2.6200 | 2.7000 | 2.6050 | 2.6600 | 2.6600 | 248,300 |
|
Jul 29, 2026
|
2.6700 | 2.7900 | 2.5510 | 2.5700 | 2.5700 | 480,900 |
|
Jul 28, 2026
|
2.6800 | 2.7200 | 2.4900 | 2.7200 | 2.7200 | 652,700 |
|
Jul 27, 2026
|
2.8100 | 2.9300 | 2.6750 | 2.7300 | 2.7300 | 862,900 |
|
Jul 24, 2026
|
2.8100 | 2.8210 | 2.6700 | 2.7000 | 2.7000 | 748,100 |
|
Jul 23, 2026
|
3.0000 | 3.0600 | 2.7900 | 2.8700 | 2.8700 | 644,600 |
|
Jul 22, 2026
|
3.0200 | 3.1800 | 3.0200 | 3.1000 | 3.1000 | 584,200 |
|
Jul 21, 2026
|
3.0400 | 3.1500 | 3.0100 | 3.0900 | 3.0900 | 490,800 |
|
Jul 20, 2026
|
2.8200 | 3.0190 | 2.7100 | 2.9650 | 2.9650 | 699,100 |
|
Jul 17, 2026
|
2.7200 | 2.8800 | 2.5950 | 2.8150 | 2.8150 | 959,500 |
|
Jul 16, 2026
|
3.0400 | 3.0600 | 2.8700 | 2.8900 | 2.8900 | 470,100 |
|
Jul 15, 2026
|
3.2400 | 3.3500 | 3.0450 | 3.0800 | 3.0800 | 617,500 |
|
Jul 14, 2026
|
2.8900 | 3.1550 | 2.8800 | 3.1200 | 3.1200 | 795,100 |
|
Jul 13, 2026
|
2.9800 | 2.9800 | 2.7900 | 2.8400 | 2.8400 | 766,900 |
|
Jul 10, 2026
|
3.1200 | 3.2400 | 2.9650 | 3.0000 | 3.0000 | 673,900 |
|
Jul 9, 2026
|
3.0700 | 3.1400 | 3.0100 | 3.0200 | 3.0200 | 326,100 |
|
Jul 8, 2026
|
3.0400 | 3.1700 | 2.9300 | 3.0400 | 3.0400 | 664,700 |
|
Jul 7, 2026
|
3.2100 | 3.3050 | 3.0400 | 3.1900 | 3.1900 | 587,000 |
|
Jul 6, 2026
|
3.2200 | 3.3400 | 3.1050 | 3.2500 | 3.2500 | 865,800 |
|
Jul 2, 2026
|
3.3500 | 3.7300 | 3.2500 | 3.3000 | 3.3000 | 1,426,000 |
|
Jul 1, 2026
|
2.8500 | 3.3500 | 2.8500 | 3.2000 | 3.2000 | 924,500 |
|
Jun 30, 2026
|
2.9500 | 3.0100 | 2.8250 | 2.9400 | 2.9400 | 867,200 |
|
Jun 29, 2026
|
2.8100 | 3.0200 | 2.6750 | 3.0200 | 3.0200 | 1,322,700 |
|
Jun 26, 2026
|
2.4700 | 2.7400 | 2.4600 | 2.7300 | 2.7300 | 1,131,400 |
|
Jun 25, 2026
|
2.6900 | 2.6950 | 2.4400 | 2.4700 | 2.4700 | 1,208,300 |
|
Jun 24, 2026
|
2.7600 | 2.7800 | 2.5900 | 2.6200 | 2.6200 | 1,230,300 |
|
Jun 23, 2026
|
2.8500 | 3.0400 | 2.7950 | 2.8100 | 2.8100 | 973,500 |
|
Jun 22, 2026
|
3.1200 | 3.3250 | 2.9250 | 2.9400 | 2.9400 | 844,600 |
|
Jun 18, 2026
|
3.1400 | 3.1750 | 2.9850 | 3.0100 | 3.0100 | 776,200 |
|
Jun 17, 2026
|
3.1300 | 3.3950 | 3.0700 | 3.0900 | 3.0900 | 665,300 |
|
Jun 16, 2026
|
3.3800 | 3.5100 | 3.1950 | 3.2000 | 3.2000 | 770,700 |
|
Jun 15, 2026
|
3.3200 | 3.7050 | 3.3200 | 3.4100 | 3.4100 | 1,307,900 |
|
Jun 12, 2026
|
2.9200 | 3.2680 | 2.9000 | 3.1000 | 3.1000 | 983,600 |
|
Jun 11, 2026
|
2.6500 | 2.9750 | 2.6500 | 2.9500 | 2.9500 | 802,700 |
|
Jun 10, 2026
|
2.7000 | 2.8000 | 2.6140 | 2.6550 | 2.6550 | 815,300 |
|
Jun 9, 2026
|
3.0200 | 3.0800 | 2.7320 | 2.7500 | 2.7500 | 1,131,300 |
|
Jun 8, 2026
|
2.9550 | 3.2000 | 2.9200 | 3.0900 | 3.0900 | 1,248,900 |
|
Jun 5, 2026
|
2.9450 | 2.9600 | 2.7400 | 2.8600 | 2.8600 | 1,725,400 |
|
Jun 4, 2026
|
3.0500 | 3.1350 | 2.9250 | 3.0100 | 3.0100 | 1,096,600 |
|
Jun 3, 2026
|
3.2500 | 3.2500 | 2.9600 | 3.0150 | 3.0150 | 1,875,800 |
|
Jun 2, 2026
|
3.4600 | 3.4800 | 3.1600 | 3.2900 | 3.2900 | 1,428,600 |
|
Jun 1, 2026
|
3.7700 | 3.7700 | 3.5000 | 3.5800 | 3.5800 | 1,017,200 |
|
May 29, 2026
|
3.9000 | 3.9090 | 3.6400 | 3.8900 | 3.8900 | 1,102,700 |
|
May 28, 2026
|
3.8300 | 4.0100 | 3.7200 | 3.9100 | 3.9100 | 825,500 |
|
May 27, 2026
|
3.9200 | 3.9850 | 3.7400 | 3.9000 | 3.9000 | 936,900 |
|
May 26, 2026
|
4.1700 | 4.2600 | 3.9100 | 3.9400 | 3.9400 | 1,089,600 |
|
May 22, 2026
|
4.4300 | 4.4900 | 4.0700 | 4.0700 | 4.0700 | 748,400 |
|
May 21, 2026
|
4.2600 | 4.5100 | 4.2200 | 4.4400 | 4.4400 | 447,400 |
|
May 20, 2026
|
4.3100 | 4.5400 | 4.2700 | 4.2800 | 4.2800 | 484,200 |
|
May 19, 2026
|
4.3700 | 4.4600 | 4.2600 | 4.3350 | 4.3350 | 308,700 |
|
May 18, 2026
|
4.7100 | 4.7100 | 4.3050 | 4.4600 | 4.4600 | 810,600 |
|
May 15, 2026
|
4.9300 | 5.1450 | 4.5410 | 4.8000 | 4.8000 | 787,500 |
|
May 14, 2026
|
4.5700 | 5.3300 | 4.4900 | 5.0600 | 5.0600 | 1,627,300 |
|
May 13, 2026
|
4.7600 | 4.7700 | 4.4400 | 4.6500 | 4.6500 | 666,200 |
|
May 12, 2026
|
4.7500 | 4.8990 | 4.5950 | 4.8000 | 4.8000 | 653,100 |
|
May 11, 2026
|
4.5000 | 5.1100 | 4.4500 | 4.9200 | 4.9200 | 1,527,800 |
|
May 8, 2026
|
4.1700 | 4.4800 | 4.0400 | 4.4600 | 4.4600 | 648,600 |
|
May 7, 2026
|
4.4800 | 4.5310 | 4.1850 | 4.2600 | 4.2600 | 913,600 |
|
May 6, 2026
|
4.4000 | 4.5700 | 4.2100 | 4.5000 | 4.5000 | 872,600 |
|
May 5, 2026
|
4.4400 | 4.4900 | 4.1950 | 4.3000 | 4.3000 | 685,700 |
|
May 4, 2026
|
4.4000 | 4.5180 | 4.0900 | 4.2500 | 4.2500 | 965,400 |
|
May 1, 2026
|
4.4300 | 4.6200 | 4.3950 | 4.5500 | 4.5500 | 509,700 |
|
Apr 30, 2026
|
4.1000 | 4.4000 | 4.0850 | 4.3900 | 4.3900 | 395,500 |
|
Apr 29, 2026
|
4.2800 | 4.2800 | 3.8900 | 4.0500 | 4.0500 | 625,800 |
|
Apr 28, 2026
|
4.2100 | 4.4000 | 4.0400 | 4.3300 | 4.3300 | 548,600 |
|
Apr 27, 2026
|
4.2100 | 4.4100 | 4.1900 | 4.3200 | 4.3200 | 435,200 |
|
Apr 24, 2026
|
4.6300 | 4.6300 | 4.2600 | 4.3200 | 4.3200 | 506,000 |
|
Apr 23, 2026
|
4.7200 | 4.7900 | 4.4500 | 4.5300 | 4.5300 | 558,600 |
|
Apr 22, 2026
|
4.7400 | 4.9500 | 4.6800 | 4.8000 | 4.8000 | 816,700 |
|
Apr 21, 2026
|
4.7300 | 4.8170 | 4.4400 | 4.4800 | 4.4800 | 600,800 |
|
Apr 20, 2026
|
4.5600 | 4.7870 | 4.4200 | 4.7200 | 4.7200 | 1,124,800 |
|
Apr 17, 2026
|
4.8100 | 5.1800 | 4.7350 | 4.7800 | 4.7800 | 1,729,400 |
|
Apr 16, 2026
|
4.2100 | 4.8000 | 4.1000 | 4.7700 | 4.7700 | 1,990,100 |
|
Apr 15, 2026
|
3.9600 | 4.2750 | 3.8000 | 4.2400 | 4.2400 | 1,074,000 |
|
Apr 14, 2026
|
4.1200 | 4.2500 | 3.9000 | 3.9600 | 3.9600 | 894,900 |
|
Apr 13, 2026
|
3.8000 | 4.0500 | 3.6600 | 3.9700 | 3.9700 | 1,214,100 |
|
Apr 10, 2026
|
3.7600 | 4.0300 | 3.7600 | 3.9500 | 3.9500 | 1,200,000 |
|
Apr 9, 2026
|
3.5300 | 3.8500 | 3.4500 | 3.7400 | 3.7400 | 623,800 |
|
Apr 8, 2026
|
3.7300 | 3.7900 | 3.5100 | 3.5600 | 3.5600 | 905,200 |
|
Apr 7, 2026
|
3.5600 | 3.6000 | 3.3700 | 3.4700 | 3.4700 | 1,091,100 |
|
Apr 6, 2026
|
3.6300 | 3.7900 | 3.5100 | 3.6400 | 3.6400 | 1,072,200 |
|
Apr 2, 2026
|
3.2800 | 3.5900 | 3.2300 | 3.5500 | 3.5500 | 766,000 |
|
Apr 1, 2026
|
3.4500 | 3.6400 | 3.2500 | 3.4500 | 3.4500 | 1,206,300 |
|
Mar 31, 2026
|
3.4800 | 3.6000 | 3.1200 | 3.2900 | 3.2900 | 1,200,400 |
|
Mar 30, 2026
|
3.7200 | 3.7700 | 3.3850 | 3.4700 | 3.4700 | 888,100 |
|
Mar 27, 2026
|
3.6500 | 3.6500 | 3.5000 | 3.5600 | 3.5600 | 970,300 |
|
Mar 26, 2026
|
3.8500 | 4.0300 | 3.6850 | 3.7400 | 3.7400 | 802,300 |
|
Mar 25, 2026
|
4.2300 | 4.3000 | 3.8700 | 3.9700 | 3.9700 | 1,288,900 |
|
Mar 24, 2026
|
4.1200 | 4.3200 | 3.9900 | 4.0600 | 4.0600 | 568,500 |
|
Mar 23, 2026
|
4.2400 | 4.4700 | 4.1700 | 4.2600 | 4.2600 | 846,200 |
|
Mar 20, 2026
|
4.3100 | 4.3100 | 3.9200 | 4.0900 | 4.0900 | 1,034,900 |
|
Mar 19, 2026
|
4.4000 | 4.4000 | 4.0800 | 4.2000 | 4.2000 | 1,456,100 |
|
Mar 18, 2026
|
4.8300 | 4.8500 | 4.4200 | 4.5600 | 4.5600 | 1,375,500 |
|
Mar 17, 2026
|
4.6000 | 5.1400 | 4.5300 | 5.1100 | 5.1100 | 1,445,100 |
|
Mar 16, 2026
|
4.5400 | 4.7400 | 4.4600 | 4.6600 | 4.6600 | 1,195,300 |
|
Mar 13, 2026
|
4.4050 | 4.6000 | 4.2040 | 4.2700 | 4.2700 | 910,600 |
|
Mar 12, 2026
|
4.3200 | 4.4550 | 4.0100 | 4.0800 | 4.0800 | 826,000 |
|
Mar 11, 2026
|
4.3000 | 4.8800 | 4.3000 | 4.3800 | 4.3800 | 1,305,500 |
|
Mar 10, 2026
|
4.0500 | 4.4700 | 3.9200 | 4.3700 | 4.3700 | 1,631,800 |
|
Mar 9, 2026
|
3.6700 | 3.9900 | 3.6200 | 3.8800 | 3.8800 | 1,305,700 |
|
Mar 6, 2026
|
3.8700 | 3.8700 | 3.5000 | 3.6300 | 3.6300 | 1,536,800 |
|
Mar 5, 2026
|
4.2900 | 4.3180 | 3.8100 | 4.0300 | 4.0300 | 1,504,600 |
|
Mar 4, 2026
|
4.0200 | 4.7100 | 4.0150 | 4.3600 | 4.3600 | 3,139,500 |
|
Mar 3, 2026
|
3.6800 | 3.8000 | 3.4700 | 3.6900 | 3.6900 | 1,027,100 |
|
Mar 2, 2026
|
3.4400 | 4.0000 | 3.2570 | 3.8300 | 3.8300 | 1,187,400 |
|
Feb 27, 2026
|
3.6650 | 3.6920 | 3.4400 | 3.4800 | 3.4800 | 907,500 |
|
Feb 26, 2026
|
4.1100 | 4.1650 | 3.5800 | 3.7000 | 3.7000 | 914,300 |
|
Feb 25, 2026
|
3.8000 | 4.2700 | 3.7100 | 4.2100 | 4.2100 | 1,649,000 |
|
Feb 24, 2026
|
3.4840 | 3.7000 | 3.4500 | 3.6300 | 3.6300 | 1,019,300 |
|
Feb 23, 2026
|
3.5200 | 3.7200 | 3.4200 | 3.5400 | 3.5400 | 708,300 |
|
Feb 20, 2026
|
3.7900 | 3.9200 | 3.6900 | 3.7200 | 3.7200 | 530,600 |
|
Feb 19, 2026
|
3.7300 | 3.8100 | 3.5200 | 3.8050 | 3.8050 | 489,300 |
|
Feb 18, 2026
|
3.8100 | 3.9810 | 3.6750 | 3.7300 | 3.7300 | 512,900 |
|
Feb 17, 2026
|
3.8900 | 3.9400 | 3.6080 | 3.8000 | 3.8000 | 737,300 |
|
Feb 13, 2026
|
3.7100 | 4.1200 | 3.7100 | 3.8900 | 3.8900 | 1,165,800 |
|
Feb 12, 2026
|
3.7500 | 3.8200 | 3.5300 | 3.6800 | 3.6800 | 800,500 |
|
Feb 11, 2026
|
3.9500 | 3.9500 | 3.5400 | 3.6800 | 3.6800 | 906,000 |
|
Feb 10, 2026
|
3.9900 | 4.1900 | 3.8250 | 3.8700 | 3.8700 | 1,129,100 |
|
Feb 9, 2026
|
3.6300 | 4.0900 | 3.4600 | 4.0600 | 4.0600 | 2,016,600 |
|
Feb 6, 2026
|
3.3100 | 3.7900 | 3.2700 | 3.7000 | 3.7000 | 3,466,100 |
|
Feb 5, 2026
|
3.7400 | 3.7900 | 2.9600 | 2.9950 | 2.9950 | 3,228,600 |
|
Feb 4, 2026
|
4.4600 | 4.4640 | 3.9150 | 4.0000 | 4.0000 | 1,644,200 |
|
Feb 3, 2026
|
4.7500 | 4.8270 | 4.2200 | 4.5300 | 4.5300 | 1,323,300 |
|
Feb 2, 2026
|
4.8200 | 4.9880 | 4.6800 | 4.7300 | 4.7300 | 1,499,000 |
|
Jan 30, 2026
|
5.1550 | 5.2500 | 4.9500 | 5.1700 | 5.1700 | 1,396,100 |
|
Jan 29, 2026
|
5.8000 | 5.8400 | 5.0500 | 5.1700 | 5.1700 | 1,610,600 |
|
Jan 28, 2026
|
6.1000 | 6.2560 | 5.8000 | 5.8600 | 5.8600 | 620,000 |
|
Jan 27, 2026
|
5.7900 | 6.0900 | 5.5500 | 6.0600 | 6.0600 | 875,700 |
|
Jan 26, 2026
|
5.8400 | 5.9200 | 5.5100 | 5.7600 | 5.7600 | 1,443,200 |
|
Jan 23, 2026
|
6.2500 | 6.3900 | 5.9000 | 5.9300 | 5.9300 | 1,202,100 |
|
Jan 22, 2026
|
6.4000 | 6.5700 | 6.2800 | 6.2900 | 6.2900 | 881,400 |
|
Jan 21, 2026
|
6.7000 | 6.7400 | 6.0000 | 6.4400 | 6.4400 | 1,981,700 |
|
Jan 20, 2026
|
7.1500 | 7.1500 | 6.5500 | 6.7200 | 6.7200 | 2,361,300 |
|
Jan 16, 2026
|
7.3600 | 7.9600 | 6.9100 | 7.9500 | 7.9500 | 1,509,800 |
|
Jan 15, 2026
|
8.1500 | 8.2000 | 7.2100 | 7.3200 | 7.3200 | 1,721,400 |
|
Jan 14, 2026
|
7.8750 | 8.4500 | 7.6300 | 8.1300 | 8.1300 | 2,256,700 |
|
Jan 13, 2026
|
7.3300 | 7.9600 | 7.1600 | 7.8000 | 7.8000 | 1,950,000 |
|
Jan 12, 2026
|
6.8800 | 7.2200 | 6.4800 | 7.1500 | 7.1500 | 1,881,900 |
|
Jan 9, 2026
|
7.0000 | 7.3300 | 6.7700 | 6.8300 | 6.8300 | 1,608,600 |
|
Jan 8, 2026
|
6.4200 | 7.0900 | 6.1000 | 6.9200 | 6.9200 | 1,664,200 |
|
Jan 7, 2026
|
6.9400 | 6.9550 | 6.4000 | 6.6000 | 6.6000 | 1,977,800 |
|
Jan 6, 2026
|
6.6000 | 7.2700 | 6.4900 | 7.2600 | 7.2600 | 2,611,100 |
|
Jan 5, 2026
|
5.5400 | 6.6500 | 5.5000 | 6.5900 | 6.5900 | 4,483,100 |
|
Jan 2, 2026
|
5.2000 | 5.4400 | 4.9760 | 5.3400 | 5.3400 | 1,336,500 |
|
Dec 31, 2025
|
5.0000 | 5.1000 | 4.9200 | 5.0500 | 5.0500 | 1,362,500 |
|
Dec 30, 2025
|
5.2500 | 5.3900 | 5.0200 | 5.0600 | 5.0600 | 1,498,000 |
|
Dec 29, 2025
|
5.6600 | 5.8700 | 5.1800 | 5.3200 | 5.3200 | 2,023,100 |
|
Dec 26, 2025
|
5.5200 | 5.8200 | 5.4190 | 5.7600 | 5.7600 | 1,431,500 |
|
Dec 24, 2025
|
5.4600 | 5.8300 | 5.2800 | 5.5200 | 5.5200 | 1,593,200 |
|
Dec 23, 2025
|
5.4300 | 5.8950 | 5.2770 | 5.4300 | 5.4300 | 2,120,600 |
|
Dec 22, 2025
|
5.2100 | 5.8900 | 5.1800 | 5.6100 | 5.6100 | 1,947,800 |
|
Dec 19, 2025
|
4.7500 | 5.4200 | 4.7100 | 5.1500 | 5.1500 | 2,312,400 |
|
Dec 18, 2025
|
5.1100 | 5.3600 | 4.6500 | 4.6900 | 4.6900 | 2,039,700 |
|
Dec 17, 2025
|
5.3300 | 5.6500 | 4.9300 | 4.9700 | 4.9700 | 1,669,100 |
|
Dec 16, 2025
|
5.1500 | 5.4000 | 5.1100 | 5.2700 | 5.2700 | 1,164,300 |
|
Dec 15, 2025
|
5.6300 | 5.6350 | 5.1350 | 5.1900 | 5.1900 | 1,771,000 |
|
Dec 12, 2025
|
5.9600 | 6.3600 | 5.4600 | 5.5600 | 5.5600 | 2,364,900 |
|
Dec 11, 2025
|
5.8200 | 5.9100 | 5.4100 | 5.7100 | 5.7100 | 2,154,000 |
|
Dec 10, 2025
|
6.1000 | 6.1300 | 5.6250 | 5.8300 | 5.8300 | 2,718,900 |
|
Dec 9, 2025
|
6.0800 | 6.7600 | 5.9300 | 6.1700 | 6.1700 | 1,815,800 |
|
Dec 8, 2025
|
6.2500 | 6.3100 | 5.9650 | 6.1900 | 6.1900 | 1,369,200 |
|
Dec 5, 2025
|
6.9400 | 6.9400 | 5.9500 | 6.0000 | 6.0000 | 2,562,700 |
|
Dec 4, 2025
|
6.8600 | 7.3400 | 6.7900 | 6.9800 | 6.9800 | 1,343,800 |
|
Dec 3, 2025
|
6.5900 | 7.1900 | 6.3500 | 7.1500 | 7.1500 | 1,582,600 |
|
Dec 2, 2025
|
6.7600 | 6.9900 | 6.2000 | 6.5750 | 6.5750 | 1,669,100 |
|
Dec 1, 2025
|
6.9900 | 7.1080 | 6.4600 | 6.5750 | 6.5750 | 1,917,800 |
|
Nov 28, 2025
|
7.5400 | 7.7290 | 7.3600 | 7.6000 | 7.6000 | 544,300 |
|
Nov 26, 2025
|
7.3200 | 7.7000 | 7.1700 | 7.4800 | 7.4800 | 1,074,300 |
|
Nov 25, 2025
|
7.0000 | 7.0700 | 6.6750 | 7.0000 | 7.0000 | 718,900 |
|
Nov 24, 2025
|
6.6500 | 6.9700 | 6.5040 | 6.9600 | 6.9600 | 1,138,600 |
|
Nov 21, 2025
|
6.5700 | 6.6460 | 6.0210 | 6.3650 | 6.3650 | 1,095,000 |
|
Nov 20, 2025
|
7.3600 | 7.7500 | 6.7700 | 6.7700 | 6.7700 | 1,114,200 |
|
Nov 19, 2025
|
7.0300 | 7.3600 | 6.5600 | 6.8700 | 6.8700 | 1,100,400 |
|
Nov 18, 2025
|
6.5100 | 7.3400 | 6.4800 | 7.1800 | 7.1800 | 1,867,900 |
|
Nov 17, 2025
|
6.8800 | 7.1200 | 6.5150 | 6.7400 | 6.7400 | 1,489,700 |
|
Nov 14, 2025
|
7.5000 | 7.9500 | 6.8900 | 6.9650 | 6.9650 | 2,156,700 |
|
Nov 13, 2025
|
8.1500 | 8.7070 | 7.7600 | 8.1800 | 8.1800 | 1,644,600 |
|
Nov 12, 2025
|
8.2900 | 8.6000 | 7.9100 | 8.3600 | 8.3600 | 1,762,900 |
|
Nov 11, 2025
|
8.2500 | 8.4600 | 8.1100 | 8.3300 | 8.3300 | 884,400 |
|
Nov 10, 2025
|
8.6000 | 8.8000 | 7.9500 | 8.4200 | 8.4200 | 1,860,300 |
|
Nov 7, 2025
|
8.0000 | 8.5200 | 7.4000 | 8.3400 | 8.3400 | 2,452,400 |
|
Nov 6, 2025
|
8.8500 | 9.1900 | 8.0700 | 8.1000 | 8.1000 | 1,932,800 |
|
Nov 5, 2025
|
9.1600 | 9.3040 | 8.7200 | 8.8100 | 8.8100 | 1,713,700 |
|
Nov 4, 2025
|
9.0300 | 9.5350 | 8.6450 | 8.6600 | 8.6600 | 3,491,300 |
|
Nov 3, 2025
|
10.8000 | 10.8650 | 9.4200 | 9.5600 | 9.5600 | 3,517,600 |
