NasdaqGM - Delayed Quote
USD
ECARX Holdings Inc. (ECX)
0.8014
+0.0017
(+0.21%)
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
|
0.8110 | 0.8190 | 0.7700 | 0.8010 | 0.8010 | 1,222,800 |
|
Nov 5, 2026
|
0.7680 | 0.8740 | 0.7520 | 0.8000 | 0.8000 | 2,437,000 |
|
Nov 4, 2026
|
0.9000 | 0.9000 | 0.6690 | 0.7030 | 0.7030 | 1,169,200 |
|
Nov 3, 2026
|
0.9930 | 0.9940 | 0.8810 | 0.8900 | 0.8900 | 812,000 |
|
Nov 2, 2026
|
0.9170 | 1.0300 | 0.9000 | 1.0100 | 1.0100 | 1,818,700 |
|
Oct 30, 2026
|
0.8150 | 0.9000 | 0.7880 | 0.8950 | 0.8950 | 1,024,600 |
|
Oct 29, 2026
|
0.8100 | 0.8270 | 0.7830 | 0.8040 | 0.8040 | 571,900 |
|
Oct 28, 2026
|
0.8300 | 0.8300 | 0.8000 | 0.8120 | 0.8120 | 120,200 |
|
Oct 27, 2026
|
0.7980 | 0.8400 | 0.7830 | 0.8180 | 0.8180 | 486,100 |
|
Oct 26, 2026
|
0.8600 | 0.8610 | 0.7930 | 0.7980 | 0.7980 | 1,272,600 |
|
Oct 23, 2026
|
0.8610 | 0.8650 | 0.8210 | 0.8500 | 0.8500 | 435,400 |
|
Oct 22, 2026
|
0.8800 | 0.9200 | 0.8480 | 0.8500 | 0.8500 | 677,100 |
|
Oct 21, 2026
|
0.8600 | 0.9020 | 0.8600 | 0.8920 | 0.8920 | 284,900 |
|
Oct 20, 2026
|
0.8690 | 0.9180 | 0.8310 | 0.8830 | 0.8830 | 820,900 |
|
Oct 19, 2026
|
0.8500 | 0.8850 | 0.8370 | 0.8700 | 0.8700 | 395,300 |
|
Oct 16, 2026
|
0.9310 | 0.9550 | 0.8400 | 0.8500 | 0.8500 | 1,556,300 |
|
Oct 15, 2026
|
0.9500 | 0.9700 | 0.9000 | 0.9360 | 0.9360 | 974,000 |
|
Oct 14, 2026
|
0.8880 | 0.9450 | 0.8850 | 0.9300 | 0.9300 | 699,400 |
|
Oct 13, 2026
|
0.8620 | 0.8800 | 0.8500 | 0.8650 | 0.8650 | 302,400 |
|
Oct 12, 2026
|
0.8550 | 0.8830 | 0.8500 | 0.8720 | 0.8720 | 718,100 |
|
Oct 9, 2026
|
0.8400 | 0.8750 | 0.8300 | 0.8460 | 0.8460 | 351,900 |
|
Oct 8, 2026
|
0.8510 | 0.8600 | 0.8300 | 0.8300 | 0.8300 | 493,100 |
|
Oct 7, 2026
|
0.8250 | 0.8630 | 0.8100 | 0.8500 | 0.8500 | 1,070,400 |
|
Oct 6, 2026
|
0.8330 | 0.8600 | 0.7860 | 0.8410 | 0.8410 | 958,700 |
|
Oct 5, 2026
|
0.8820 | 0.8850 | 0.8240 | 0.8330 | 0.8330 | 1,138,100 |
|
Oct 2, 2026
|
1.0100 | 1.0100 | 0.8550 | 0.8580 | 0.8580 | 1,793,100 |
|
Oct 1, 2026
|
1.0600 | 1.0600 | 0.9570 | 0.9800 | 0.9800 | 2,094,800 |
|
Sep 30, 2026
|
1.0600 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 525,600 |
|
Sep 29, 2026
|
1.1000 | 1.1100 | 1.0550 | 1.0650 | 1.0650 | 1,727,500 |
|
Sep 28, 2026
|
1.0800 | 1.1450 | 1.0750 | 1.1300 | 1.1300 | 1,627,800 |
|
Sep 25, 2026
|
1.0900 | 1.1450 | 1.0700 | 1.0900 | 1.0900 | 1,666,100 |
|
Sep 24, 2026
|
1.0600 | 1.1300 | 1.0600 | 1.1000 | 1.1000 | 1,442,400 |
|
Sep 23, 2026
|
1.1000 | 1.1050 | 1.0500 | 1.0600 | 1.0600 | 939,700 |
|
Sep 22, 2026
|
1.0800 | 1.1150 | 1.0800 | 1.1000 | 1.1000 | 1,570,700 |
|
Sep 21, 2026
|
1.0400 | 1.1100 | 1.0400 | 1.1000 | 1.1000 | 1,128,000 |
|
Sep 18, 2026
|
1.0700 | 1.0900 | 1.0200 | 1.0200 | 1.0200 | 1,294,800 |
|
Sep 17, 2026
|
1.0500 | 1.0700 | 1.0400 | 1.0550 | 1.0550 | 476,100 |
|
Sep 16, 2026
|
1.0500 | 1.0900 | 1.0250 | 1.0300 | 1.0300 | 1,109,700 |
|
Sep 15, 2026
|
1.0900 | 1.0900 | 1.0200 | 1.0600 | 1.0600 | 633,400 |
|
Sep 14, 2026
|
1.0700 | 1.1100 | 1.0500 | 1.1000 | 1.1000 | 8,644,900 |
|
Sep 11, 2026
|
1.0600 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 537,900 |
|
Sep 10, 2026
|
1.0500 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 434,600 |
|
Sep 9, 2026
|
1.0280 | 1.0600 | 0.9930 | 1.0600 | 1.0600 | 497,600 |
|
Sep 8, 2026
|
1.0400 | 1.0460 | 0.9600 | 1.0100 | 1.0100 | 1,171,000 |
|
Sep 4, 2026
|
1.0600 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 242,300 |
|
Sep 3, 2026
|
1.0800 | 1.1100 | 1.0500 | 1.0600 | 1.0600 | 730,000 |
|
Sep 2, 2026
|
1.0500 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 458,500 |
|
Sep 1, 2026
|
1.0300 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 190,600 |
|
Aug 31, 2026
|
1.0600 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 233,100 |
|
Aug 28, 2026
|
1.0900 | 1.0900 | 1.0350 | 1.0500 | 1.0500 | 228,800 |
|
Aug 27, 2026
|
1.0500 | 1.0850 | 1.0400 | 1.0700 | 1.0700 | 258,900 |
|
Aug 26, 2026
|
1.0700 | 1.0950 | 1.0300 | 1.0500 | 1.0500 | 671,100 |
|
Aug 25, 2026
|
1.0700 | 1.1000 | 1.0650 | 1.0900 | 1.0900 | 853,000 |
|
Aug 24, 2026
|
1.0900 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 1,087,900 |
|
Aug 21, 2026
|
1.1300 | 1.1300 | 1.0650 | 1.0900 | 1.0900 | 580,300 |
|
Aug 20, 2026
|
1.0900 | 1.1400 | 1.0900 | 1.1100 | 1.1100 | 470,900 |
|
Aug 19, 2026
|
1.0800 | 1.1200 | 1.0650 | 1.1200 | 1.1200 | 510,600 |
|
Aug 18, 2026
|
1.1300 | 1.1300 | 1.0750 | 1.0900 | 1.0900 | 689,300 |
|
Aug 17, 2026
|
1.0700 | 1.1250 | 1.0500 | 1.1200 | 1.1200 | 927,400 |
|
Aug 14, 2026
|
1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 344,500 |
|
Aug 13, 2026
|
1.0500 | 1.0800 | 1.0450 | 1.0750 | 1.0750 | 733,100 |
|
Aug 12, 2026
|
1.0500 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 326,200 |
|
Aug 11, 2026
|
1.1000 | 1.1000 | 1.0050 | 1.0400 | 1.0400 | 974,400 |
|
Aug 10, 2026
|
1.1000 | 1.1100 | 1.0400 | 1.0500 | 1.0500 | 581,100 |
|
Aug 7, 2026
|
1.1000 | 1.1400 | 1.0800 | 1.1000 | 1.1000 | 430,800 |
|
Aug 6, 2026
|
1.1800 | 1.1850 | 1.0700 | 1.1000 | 1.1000 | 868,400 |
|
Aug 5, 2026
|
1.1000 | 1.1600 | 1.0900 | 1.1600 | 1.1600 | 1,490,700 |
|
Aug 4, 2026
|
1.0700 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 739,200 |
|
Aug 3, 2026
|
1.0900 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 301,500 |
|
Jul 31, 2026
|
1.0900 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 705,200 |
|
Jul 30, 2026
|
1.0700 | 1.1000 | 1.0540 | 1.0900 | 1.0900 | 538,200 |
|
Jul 29, 2026
|
1.0800 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 215,700 |
|
Jul 28, 2026
|
1.0900 | 1.1100 | 1.0600 | 1.0800 | 1.0800 | 590,500 |
|
Jul 27, 2026
|
1.0400 | 1.0900 | 1.0300 | 1.0800 | 1.0800 | 1,087,200 |
|
Jul 24, 2026
|
1.0100 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 234,600 |
|
Jul 23, 2026
|
1.0200 | 1.0400 | 0.9800 | 1.0100 | 1.0100 | 769,700 |
|
Jul 22, 2026
|
1.0400 | 1.0500 | 0.9980 | 1.0100 | 1.0100 | 1,118,000 |
|
Jul 21, 2026
|
1.0800 | 1.0900 | 1.0300 | 1.0400 | 1.0400 | 880,100 |
|
Jul 20, 2026
|
1.1100 | 1.1300 | 1.0600 | 1.0800 | 1.0800 | 740,200 |
|
Jul 17, 2026
|
1.1500 | 1.1650 | 1.0900 | 1.1000 | 1.1000 | 920,500 |
|
Jul 16, 2026
|
1.2400 | 1.2600 | 1.1700 | 1.1700 | 1.1700 | 548,100 |
|
Jul 15, 2026
|
1.2200 | 1.3000 | 1.2100 | 1.2400 | 1.2400 | 1,523,900 |
|
Jul 14, 2026
|
1.1500 | 1.2200 | 1.1350 | 1.2100 | 1.2100 | 584,300 |
|
Jul 13, 2026
|
1.1500 | 1.1900 | 1.1150 | 1.1400 | 1.1400 | 486,900 |
|
Jul 10, 2026
|
1.1300 | 1.1900 | 1.0900 | 1.1500 | 1.1500 | 1,113,300 |
|
Jul 9, 2026
|
1.2500 | 1.2500 | 1.1110 | 1.1400 | 1.1400 | 387,000 |
|
Jul 8, 2026
|
1.2500 | 1.2750 | 1.2000 | 1.2400 | 1.2400 | 1,446,100 |
|
Jul 7, 2026
|
1.2600 | 1.2900 | 1.2100 | 1.2200 | 1.2200 | 667,600 |
|
Jul 6, 2026
|
1.2400 | 1.2900 | 1.2300 | 1.2600 | 1.2600 | 424,900 |
|
Jul 2, 2026
|
1.2500 | 1.3050 | 1.2200 | 1.2500 | 1.2500 | 496,800 |
|
Jul 1, 2026
|
1.2900 | 1.3300 | 1.2500 | 1.2800 | 1.2800 | 932,100 |
|
Jun 30, 2026
|
1.2000 | 1.3000 | 1.1800 | 1.2900 | 1.2900 | 1,304,700 |
|
Jun 29, 2026
|
1.1700 | 1.2200 | 1.1400 | 1.2000 | 1.2000 | 655,500 |
|
Jun 26, 2026
|
1.1400 | 1.2100 | 1.1250 | 1.1700 | 1.1700 | 884,600 |
|
Jun 25, 2026
|
1.1900 | 1.2150 | 1.1300 | 1.1500 | 1.1500 | 935,300 |
|
Jun 24, 2026
|
1.1000 | 1.2200 | 1.1000 | 1.1900 | 1.1900 | 2,097,200 |
|
Jun 23, 2026
|
0.9990 | 1.1800 | 0.9900 | 1.1500 | 1.1500 | 3,147,500 |
|
Jun 22, 2026
|
1.0900 | 1.1180 | 1.0000 | 1.0200 | 1.0200 | 31,964,500 |
|
Jun 18, 2026
|
1.1300 | 1.1500 | 1.0550 | 1.0600 | 1.0600 | 3,780,300 |
|
Jun 17, 2026
|
1.2000 | 1.2000 | 1.1300 | 1.1300 | 1.1300 | 1,320,800 |
|
Jun 16, 2026
|
1.2000 | 1.2400 | 1.1750 | 1.2200 | 1.2200 | 1,213,600 |
|
Jun 15, 2026
|
1.2800 | 1.2850 | 1.1800 | 1.2100 | 1.2100 | 1,143,300 |
|
Jun 12, 2026
|
1.2800 | 1.3300 | 1.1950 | 1.2500 | 1.2500 | 1,215,900 |
|
Jun 11, 2026
|
1.2200 | 1.3000 | 1.1800 | 1.2900 | 1.2900 | 1,614,700 |
|
Jun 10, 2026
|
1.2250 | 1.3600 | 1.2100 | 1.2300 | 1.2300 | 2,388,800 |
|
Jun 9, 2026
|
1.2600 | 1.3100 | 1.2000 | 1.2400 | 1.2400 | 945,000 |
|
Jun 8, 2026
|
1.2200 | 1.3400 | 1.2050 | 1.2600 | 1.2600 | 1,057,400 |
|
Jun 5, 2026
|
1.3900 | 1.4000 | 1.1950 | 1.2100 | 1.2100 | 2,059,400 |
|
Jun 4, 2026
|
1.3100 | 1.4500 | 1.3000 | 1.4000 | 1.4000 | 1,747,700 |
|
Jun 3, 2026
|
1.2500 | 1.3850 | 1.2000 | 1.3300 | 1.3300 | 2,481,100 |
|
Jun 2, 2026
|
1.2000 | 1.2400 | 1.1500 | 1.2400 | 1.2400 | 1,401,900 |
|
Jun 1, 2026
|
1.1900 | 1.2700 | 1.1800 | 1.2000 | 1.2000 | 2,003,200 |
|
May 29, 2026
|
1.0500 | 1.2500 | 1.0400 | 1.1800 | 1.1800 | 2,301,400 |
|
May 28, 2026
|
1.0000 | 1.0700 | 0.9860 | 1.0500 | 1.0500 | 980,600 |
|
May 27, 2026
|
1.0000 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 574,100 |
|
May 26, 2026
|
0.9950 | 1.0600 | 0.9620 | 1.0200 | 1.0200 | 1,498,300 |
|
May 22, 2026
|
1.0000 | 1.0500 | 0.9780 | 0.9900 | 0.9900 | 1,012,300 |
|
May 21, 2026
|
0.9700 | 1.0350 | 0.9400 | 1.0100 | 1.0100 | 1,477,300 |
|
May 20, 2026
|
0.9600 | 1.0200 | 0.9210 | 0.9670 | 0.9670 | 1,006,500 |
|
May 19, 2026
|
1.0400 | 1.0600 | 0.9300 | 0.9600 | 0.9600 | 1,797,900 |
|
May 18, 2026
|
1.1000 | 1.1150 | 1.0300 | 1.0300 | 1.0300 | 828,200 |
|
May 15, 2026
|
1.1100 | 1.1500 | 1.0900 | 1.0900 | 1.0900 | 1,642,500 |
|
May 14, 2026
|
1.1000 | 1.1800 | 1.0900 | 1.1500 | 1.1500 | 1,087,500 |
|
May 13, 2026
|
1.0700 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 515,300 |
|
May 12, 2026
|
1.0900 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 663,700 |
|
May 11, 2026
|
1.1400 | 1.1720 | 1.0800 | 1.0800 | 1.0800 | 1,257,100 |
|
May 8, 2026
|
1.1800 | 1.1950 | 1.1300 | 1.1400 | 1.1400 | 995,700 |
|
May 7, 2026
|
1.1300 | 1.2600 | 1.1200 | 1.1800 | 1.1800 | 3,616,100 |
|
May 6, 2026
|
1.1050 | 1.2050 | 1.1000 | 1.1200 | 1.1200 | 1,766,500 |
|
May 5, 2026
|
1.1300 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 801,200 |
|
May 4, 2026
|
1.1100 | 1.1650 | 1.0800 | 1.1200 | 1.1200 | 673,000 |
|
May 1, 2026
|
1.0800 | 1.1100 | 1.0500 | 1.1000 | 1.1000 | 515,100 |
|
Apr 30, 2026
|
1.0900 | 1.1300 | 1.0600 | 1.0700 | 1.0700 | 400,800 |
|
Apr 29, 2026
|
1.1400 | 1.1400 | 1.0700 | 1.0900 | 1.0900 | 652,800 |
|
Apr 28, 2026
|
1.1400 | 1.1500 | 1.1000 | 1.1400 | 1.1400 | 601,400 |
|
Apr 27, 2026
|
1.1400 | 1.1800 | 1.1200 | 1.1500 | 1.1500 | 484,300 |
|
Apr 24, 2026
|
1.1900 | 1.1900 | 1.1100 | 1.1200 | 1.1200 | 583,200 |
|
Apr 23, 2026
|
1.1900 | 1.2200 | 1.1700 | 1.1800 | 1.1800 | 893,600 |
|
Apr 22, 2026
|
1.2100 | 1.2350 | 1.1800 | 1.2000 | 1.2000 | 660,200 |
|
Apr 21, 2026
|
1.2900 | 1.2900 | 1.1800 | 1.2000 | 1.2000 | 2,178,600 |
|
Apr 20, 2026
|
1.1900 | 1.3000 | 1.1800 | 1.2900 | 1.2900 | 2,370,800 |
|
Apr 17, 2026
|
1.2300 | 1.2300 | 1.1750 | 1.1900 | 1.1900 | 670,700 |
|
Apr 16, 2026
|
1.1700 | 1.2250 | 1.1500 | 1.1900 | 1.1900 | 2,092,000 |
|
Apr 15, 2026
|
1.1400 | 1.2120 | 1.1200 | 1.1500 | 1.1500 | 724,800 |
|
Apr 14, 2026
|
1.1000 | 1.1650 | 1.0900 | 1.1300 | 1.1300 | 1,318,700 |
|
Apr 13, 2026
|
1.1200 | 1.1400 | 1.0900 | 1.0900 | 1.0900 | 764,400 |
|
Apr 10, 2026
|
1.1200 | 1.1800 | 1.1000 | 1.1200 | 1.1200 | 771,400 |
|
Apr 9, 2026
|
1.1500 | 1.1900 | 1.1200 | 1.1200 | 1.1200 | 699,400 |
|
Apr 8, 2026
|
1.0500 | 1.1500 | 1.0400 | 1.1400 | 1.1400 | 1,309,500 |
|
Apr 7, 2026
|
1.0700 | 1.0800 | 1.0000 | 1.0000 | 1.0000 | 627,400 |
|
Apr 6, 2026
|
1.0500 | 1.0850 | 1.0250 | 1.0600 | 1.0600 | 404,500 |
|
Apr 2, 2026
|
1.0600 | 1.0980 | 1.0200 | 1.0500 | 1.0500 | 399,400 |
|
Apr 1, 2026
|
0.9900 | 1.1000 | 0.9900 | 1.0800 | 1.0800 | 1,452,700 |
|
Mar 31, 2026
|
0.9250 | 0.9900 | 0.9250 | 0.9780 | 0.9780 | 1,299,000 |
|
Mar 30, 2026
|
0.9300 | 0.9990 | 0.9150 | 0.9200 | 0.9200 | 1,214,100 |
|
Mar 27, 2026
|
0.9360 | 1.0000 | 0.9020 | 0.9650 | 0.9650 | 1,690,500 |
|
Mar 26, 2026
|
0.9000 | 0.9600 | 0.9000 | 0.9210 | 0.9210 | 918,600 |
|
Mar 25, 2026
|
0.9000 | 0.9650 | 0.8940 | 0.9180 | 0.9180 | 1,008,900 |
|
Mar 24, 2026
|
0.9200 | 0.9410 | 0.8790 | 0.8820 | 0.8820 | 1,531,900 |
|
Mar 23, 2026
|
1.0600 | 1.0600 | 0.9200 | 0.9350 | 0.9350 | 2,773,500 |
|
Mar 20, 2026
|
1.0200 | 1.0600 | 0.9800 | 1.0000 | 1.0000 | 1,210,100 |
|
Mar 19, 2026
|
1.1000 | 1.2200 | 1.0160 | 1.0500 | 1.0500 | 11,067,600 |
|
Mar 18, 2026
|
1.1500 | 1.2150 | 1.0100 | 1.0400 | 1.0400 | 9,682,000 |
|
Mar 17, 2026
|
1.2100 | 1.2200 | 1.1200 | 1.1800 | 1.1800 | 9,413,700 |
|
Mar 16, 2026
|
1.1600 | 1.2590 | 1.1000 | 1.2100 | 1.2100 | 6,077,300 |
|
Mar 13, 2026
|
1.1900 | 1.2450 | 1.1000 | 1.1200 | 1.1200 | 3,216,700 |
|
Mar 12, 2026
|
1.2800 | 1.4000 | 1.1500 | 1.1500 | 1.1500 | 2,945,100 |
|
Mar 11, 2026
|
1.4300 | 1.4900 | 1.2400 | 1.2600 | 1.2600 | 4,006,200 |
|
Mar 10, 2026
|
1.6500 | 1.7500 | 1.2400 | 1.3700 | 1.3700 | 29,005,400 |
|
Mar 9, 2026
|
1.7900 | 1.7900 | 1.6300 | 1.6300 | 1.6300 | 6,303,300 |
|
Mar 6, 2026
|
1.7500 | 1.8730 | 1.5850 | 1.7750 | 1.7750 | 14,059,000 |
|
Mar 5, 2026
|
1.7200 | 1.8150 | 1.6600 | 1.7900 | 1.7900 | 9,145,700 |
|
Mar 4, 2026
|
1.5400 | 1.7900 | 1.5200 | 1.7600 | 1.7600 | 7,656,700 |
|
Mar 3, 2026
|
1.5200 | 1.5900 | 1.4200 | 1.5600 | 1.5600 | 6,136,000 |
|
Mar 2, 2026
|
1.6500 | 1.7200 | 1.5250 | 1.5400 | 1.5400 | 9,642,300 |
|
Feb 27, 2026
|
1.7600 | 1.8400 | 1.6300 | 1.6800 | 1.6800 | 5,120,000 |
|
Feb 26, 2026
|
1.5200 | 1.7900 | 1.5150 | 1.7800 | 1.7800 | 3,443,100 |
|
Feb 25, 2026
|
1.5400 | 1.5700 | 1.4900 | 1.5100 | 1.5100 | 1,498,900 |
|
Feb 24, 2026
|
1.5500 | 1.6100 | 1.5400 | 1.5500 | 1.5500 | 1,633,100 |
|
Feb 23, 2026
|
1.5800 | 1.6000 | 1.5350 | 1.5400 | 1.5400 | 1,295,400 |
|
Feb 20, 2026
|
1.5500 | 1.6200 | 1.5500 | 1.5700 | 1.5700 | 1,541,200 |
|
Feb 19, 2026
|
1.5700 | 1.6000 | 1.4900 | 1.5600 | 1.5600 | 1,832,900 |
|
Feb 18, 2026
|
1.6900 | 1.6900 | 1.5550 | 1.5600 | 1.5600 | 1,738,000 |
|
Feb 17, 2026
|
1.6500 | 1.7300 | 1.5700 | 1.6700 | 1.6700 | 2,573,000 |
|
Feb 13, 2026
|
1.7700 | 1.8600 | 1.6500 | 1.6500 | 1.6500 | 3,350,400 |
|
Feb 12, 2026
|
1.9850 | 2.1050 | 1.7550 | 1.7700 | 1.7700 | 11,883,600 |
|
Feb 11, 2026
|
1.8600 | 1.9550 | 1.8350 | 1.9300 | 1.9300 | 3,114,200 |
|
Feb 10, 2026
|
1.6800 | 1.8700 | 1.6700 | 1.8600 | 1.8600 | 2,712,700 |
|
Feb 9, 2026
|
1.6800 | 1.7080 | 1.6300 | 1.6800 | 1.6800 | 5,346,700 |
|
Feb 6, 2026
|
1.6900 | 1.7600 | 1.6600 | 1.6700 | 1.6700 | 2,064,900 |
|
Feb 5, 2026
|
1.7700 | 1.7860 | 1.6200 | 1.6700 | 1.6700 | 2,576,400 |
|
Feb 4, 2026
|
1.8500 | 1.8600 | 1.7350 | 1.7900 | 1.7900 | 1,124,700 |
|
Feb 3, 2026
|
1.8800 | 1.9200 | 1.8200 | 1.8500 | 1.8500 | 1,026,400 |
|
Feb 2, 2026
|
1.8000 | 1.9000 | 1.7800 | 1.8900 | 1.8900 | 839,300 |
|
Jan 30, 2026
|
1.9200 | 1.9700 | 1.8000 | 1.8000 | 1.8000 | 1,674,300 |
|
Jan 29, 2026
|
2.0000 | 2.0200 | 1.8650 | 1.9300 | 1.9300 | 6,566,500 |
|
Jan 28, 2026
|
1.8900 | 1.9400 | 1.8600 | 1.8600 | 1.8600 | 3,000,700 |
|
Jan 27, 2026
|
2.0500 | 2.0500 | 1.8700 | 1.8800 | 1.8800 | 3,031,500 |
|
Jan 26, 2026
|
2.0900 | 2.1500 | 2.0100 | 2.0300 | 2.0300 | 7,896,100 |
|
Jan 23, 2026
|
2.1300 | 2.1900 | 2.0500 | 2.0800 | 2.0800 | 6,504,400 |
|
Jan 22, 2026
|
2.1400 | 2.2000 | 2.0700 | 2.1000 | 2.1000 | 7,614,700 |
|
Jan 21, 2026
|
2.0050 | 2.1300 | 1.9800 | 2.1000 | 2.1000 | 6,022,500 |
|
Jan 20, 2026
|
1.9000 | 2.0990 | 1.8500 | 2.0600 | 2.0600 | 6,602,400 |
|
Jan 16, 2026
|
1.8500 | 1.9350 | 1.8310 | 1.9000 | 1.9000 | 6,007,400 |
|
Jan 15, 2026
|
1.9000 | 1.9000 | 1.8200 | 1.8600 | 1.8600 | 4,857,600 |
|
Jan 14, 2026
|
1.7700 | 1.9100 | 1.7400 | 1.8800 | 1.8800 | 4,586,700 |
|
Jan 13, 2026
|
1.8500 | 1.8500 | 1.7500 | 1.7900 | 1.7900 | 2,121,900 |
|
Jan 12, 2026
|
1.9600 | 1.9800 | 1.7850 | 1.8500 | 1.8500 | 5,292,300 |
|
Jan 9, 2026
|
1.8200 | 1.9200 | 1.7900 | 1.9100 | 1.9100 | 2,003,000 |
|
Jan 8, 2026
|
1.7300 | 1.8300 | 1.7100 | 1.8100 | 1.8100 | 1,704,200 |
|
Jan 7, 2026
|
1.7500 | 1.7850 | 1.7000 | 1.7600 | 1.7600 | 1,535,700 |
|
Jan 6, 2026
|
1.7000 | 1.7550 | 1.6550 | 1.7500 | 1.7500 | 1,113,800 |
|
Jan 5, 2026
|
1.6600 | 1.7450 | 1.6400 | 1.6800 | 1.6800 | 940,200 |
|
Jan 2, 2026
|
1.7200 | 1.7350 | 1.6250 | 1.6400 | 1.6400 | 675,300 |
|
Dec 31, 2025
|
1.6300 | 1.7300 | 1.6300 | 1.7200 | 1.7200 | 1,183,500 |
|
Dec 30, 2025
|
1.5400 | 1.6900 | 1.5400 | 1.6500 | 1.6500 | 1,433,800 |
|
Dec 29, 2025
|
1.5700 | 1.5800 | 1.4750 | 1.5650 | 1.5650 | 6,120,000 |
|
Dec 26, 2025
|
1.6800 | 1.7150 | 1.5100 | 1.5500 | 1.5500 | 6,992,100 |
|
Dec 24, 2025
|
1.7000 | 1.7900 | 1.6300 | 1.6800 | 1.6800 | 14,012,500 |
|
Dec 23, 2025
|
1.7000 | 1.7600 | 1.5800 | 1.6500 | 1.6500 | 7,374,700 |
|
Dec 22, 2025
|
1.8000 | 1.8350 | 1.6200 | 1.6500 | 1.6500 | 1,313,300 |
|
Dec 19, 2025
|
1.8000 | 1.8700 | 1.7500 | 1.8000 | 1.8000 | 2,963,900 |
|
Dec 18, 2025
|
1.7100 | 1.8400 | 1.7100 | 1.8000 | 1.8000 | 1,746,700 |
|
Dec 17, 2025
|
1.7000 | 1.7650 | 1.6850 | 1.6900 | 1.6900 | 859,200 |
|
Dec 16, 2025
|
1.6000 | 1.7200 | 1.6000 | 1.6900 | 1.6900 | 1,601,100 |
|
Dec 15, 2025
|
1.6800 | 1.7100 | 1.5950 | 1.6000 | 1.6000 | 1,436,900 |
|
Dec 12, 2025
|
1.7400 | 1.7600 | 1.6700 | 1.6700 | 1.6700 | 846,500 |
|
Dec 11, 2025
|
1.7700 | 1.8100 | 1.7000 | 1.7000 | 1.7000 | 969,500 |
|
Dec 10, 2025
|
1.7900 | 1.8100 | 1.7500 | 1.7700 | 1.7700 | 990,800 |
|
Dec 9, 2025
|
1.9100 | 1.9100 | 1.7700 | 1.7800 | 1.7800 | 1,022,700 |
|
Dec 8, 2025
|
2.1200 | 2.1200 | 1.8900 | 1.9300 | 1.9300 | 3,623,700 |
|
Dec 5, 2025
|
1.9400 | 2.1600 | 1.9400 | 2.1000 | 2.1000 | 10,893,100 |
|
Dec 4, 2025
|
1.9900 | 2.0450 | 1.9250 | 1.9400 | 1.9400 | 6,261,600 |
|
Dec 3, 2025
|
1.8500 | 2.0100 | 1.8500 | 1.9800 | 1.9800 | 3,729,300 |
|
Dec 2, 2025
|
1.8000 | 1.8600 | 1.7550 | 1.8100 | 1.8100 | 4,260,000 |
|
Dec 1, 2025
|
1.8000 | 1.8650 | 1.7550 | 1.7700 | 1.7700 | 3,469,600 |
|
Nov 28, 2025
|
1.8250 | 1.8900 | 1.8100 | 1.8500 | 1.8500 | 4,333,700 |
|
Nov 26, 2025
|
1.7400 | 1.7880 | 1.7100 | 1.7500 | 1.7500 | 2,022,900 |
|
Nov 25, 2025
|
1.7800 | 1.8200 | 1.7300 | 1.7600 | 1.7600 | 974,700 |
|
Nov 24, 2025
|
1.7200 | 1.8260 | 1.7100 | 1.7900 | 1.7900 | 2,680,500 |
|
Nov 21, 2025
|
1.7200 | 1.7690 | 1.6800 | 1.6900 | 1.6900 | 1,437,700 |
|
Nov 20, 2025
|
1.8500 | 1.9250 | 1.7200 | 1.7200 | 1.7200 | 2,540,300 |
|
Nov 19, 2025
|
1.7700 | 1.8600 | 1.6800 | 1.8400 | 1.8400 | 5,398,400 |
|
Nov 18, 2025
|
1.7900 | 1.8400 | 1.6600 | 1.7500 | 1.7500 | 3,550,100 |
|
Nov 17, 2025
|
2.1200 | 2.1200 | 1.7510 | 1.7900 | 1.7900 | 4,141,800 |
|
Nov 14, 2025
|
2.3400 | 2.3400 | 2.0650 | 2.1300 | 2.1300 | 4,413,000 |
|
Nov 13, 2025
|
2.4100 | 2.4700 | 2.1700 | 2.3900 | 2.3900 | 17,884,300 |
|
Nov 12, 2025
|
2.0700 | 2.3700 | 2.0650 | 2.2700 | 2.2700 | 5,530,100 |
|
Nov 11, 2025
|
2.1200 | 2.1900 | 1.9700 | 2.1600 | 2.1600 | 17,375,800 |
|
Nov 10, 2025
|
2.3300 | 2.5000 | 2.1000 | 2.1400 | 2.1400 | 11,224,200 |
|
Nov 7, 2025
|
2.4800 | 2.6400 | 2.2100 | 2.3300 | 2.3300 | 17,083,200 |
