NasdaqGM - BOATS Real Time Price
USD
EHang Holdings Limited (EH)
3.5900
-0.0800
(-2.18%)
At close: October 30 at 4:00:01 PM EDT
3.6800
+0.0900
(+2.51%)
Overnight: 10:48:47 PM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Trade EH 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
3.5500 | 3.7390 | 3.5300 | 3.5900 | 3.5900 | 1,415,300 |
|
Oct 29, 2026
|
3.6200 | 3.6700 | 3.5300 | 3.6700 | 3.6700 | 330,000 |
|
Oct 28, 2026
|
3.7100 | 3.7300 | 3.5600 | 3.6800 | 3.6800 | 413,200 |
|
Oct 27, 2026
|
3.5300 | 3.7000 | 3.5300 | 3.6800 | 3.6800 | 431,300 |
|
Oct 26, 2026
|
3.4500 | 3.6150 | 3.3300 | 3.5200 | 3.5200 | 715,800 |
|
Oct 23, 2026
|
3.3900 | 3.4100 | 3.3050 | 3.3950 | 3.3950 | 519,300 |
|
Oct 22, 2026
|
3.4300 | 3.5100 | 3.3700 | 3.3900 | 3.3900 | 574,300 |
|
Oct 21, 2026
|
3.5600 | 3.5750 | 3.3350 | 3.5300 | 3.5300 | 1,000,500 |
|
Oct 20, 2026
|
3.5200 | 3.6600 | 3.4900 | 3.5550 | 3.5550 | 453,900 |
|
Oct 19, 2026
|
3.6100 | 3.7000 | 3.5400 | 3.5500 | 3.5500 | 574,700 |
|
Oct 16, 2026
|
3.9500 | 3.9600 | 3.5750 | 3.6100 | 3.6100 | 793,300 |
|
Oct 15, 2026
|
3.7400 | 3.9200 | 3.6500 | 3.9000 | 3.9000 | 848,400 |
|
Oct 14, 2026
|
3.8100 | 3.8600 | 3.7440 | 3.7800 | 3.7800 | 653,800 |
|
Oct 13, 2026
|
3.9200 | 3.9950 | 3.8100 | 3.8200 | 3.8200 | 749,500 |
|
Oct 12, 2026
|
4.1900 | 4.1900 | 3.9500 | 3.9700 | 3.9700 | 908,300 |
|
Oct 9, 2026
|
4.0900 | 4.2800 | 4.0400 | 4.1900 | 4.1900 | 748,000 |
|
Oct 8, 2026
|
4.0700 | 4.1300 | 4.0100 | 4.0800 | 4.0800 | 765,800 |
|
Oct 7, 2026
|
4.0300 | 4.1450 | 3.9500 | 4.1400 | 4.1400 | 857,600 |
|
Oct 6, 2026
|
4.0300 | 4.1700 | 4.0100 | 4.1000 | 4.1000 | 905,400 |
|
Oct 5, 2026
|
4.1400 | 4.1450 | 4.0200 | 4.0300 | 4.0300 | 906,400 |
|
Oct 2, 2026
|
4.1500 | 4.2900 | 4.0500 | 4.1400 | 4.1400 | 748,100 |
|
Oct 1, 2026
|
4.2200 | 4.2400 | 4.0800 | 4.0800 | 4.0800 | 746,800 |
|
Sep 30, 2026
|
4.3800 | 4.4300 | 4.2100 | 4.2200 | 4.2200 | 1,032,900 |
|
Sep 29, 2026
|
4.4600 | 4.4780 | 4.3400 | 4.3500 | 4.3500 | 434,200 |
|
Sep 28, 2026
|
4.5000 | 4.5400 | 4.3750 | 4.4000 | 4.4000 | 601,800 |
|
Sep 25, 2026
|
4.5500 | 4.6000 | 4.4800 | 4.5100 | 4.5100 | 428,700 |
|
Sep 24, 2026
|
4.5300 | 4.5500 | 4.3800 | 4.5400 | 4.5400 | 551,400 |
|
Sep 23, 2026
|
4.7200 | 4.7200 | 4.5330 | 4.5800 | 4.5800 | 382,000 |
|
Sep 22, 2026
|
4.7700 | 4.7700 | 4.6150 | 4.7300 | 4.7300 | 332,400 |
|
Sep 21, 2026
|
4.6400 | 4.7600 | 4.5300 | 4.7300 | 4.7300 | 526,900 |
|
Sep 18, 2026
|
4.6200 | 4.6500 | 4.4900 | 4.5800 | 4.5800 | 773,900 |
|
Sep 17, 2026
|
4.6300 | 4.7000 | 4.5800 | 4.6200 | 4.6200 | 423,500 |
|
Sep 16, 2026
|
4.4900 | 4.6600 | 4.4000 | 4.5400 | 4.5400 | 694,800 |
|
Sep 15, 2026
|
4.3600 | 4.5400 | 4.3100 | 4.5200 | 4.5200 | 774,200 |
|
Sep 14, 2026
|
4.5400 | 4.6350 | 4.4800 | 4.5100 | 4.5100 | 522,800 |
|
Sep 11, 2026
|
4.5000 | 4.6600 | 4.4850 | 4.5300 | 4.5300 | 855,600 |
|
Sep 10, 2026
|
4.5000 | 4.5790 | 4.4100 | 4.4300 | 4.4300 | 531,600 |
|
Sep 9, 2026
|
4.7900 | 4.8200 | 4.5500 | 4.5600 | 4.5600 | 626,700 |
|
Sep 8, 2026
|
4.6900 | 4.9050 | 4.6500 | 4.8000 | 4.8000 | 807,000 |
|
Sep 4, 2026
|
4.5700 | 4.7400 | 4.4900 | 4.6900 | 4.6900 | 662,000 |
|
Sep 3, 2026
|
4.5200 | 4.6400 | 4.5100 | 4.5600 | 4.5600 | 545,900 |
|
Sep 2, 2026
|
4.4400 | 4.5600 | 4.4000 | 4.5200 | 4.5200 | 559,700 |
|
Sep 1, 2026
|
4.4600 | 4.4850 | 4.3450 | 4.4400 | 4.4400 | 779,100 |
|
Aug 31, 2026
|
4.5200 | 4.6400 | 4.4400 | 4.4900 | 4.4900 | 658,200 |
|
Aug 28, 2026
|
4.5800 | 4.6400 | 4.4200 | 4.5100 | 4.5100 | 1,127,800 |
|
Aug 27, 2026
|
4.9000 | 4.9300 | 4.6100 | 4.6600 | 4.6600 | 805,500 |
|
Aug 26, 2026
|
4.7700 | 4.9300 | 4.7500 | 4.8550 | 4.8550 | 670,800 |
|
Aug 25, 2026
|
5.1000 | 5.2500 | 4.5700 | 4.8300 | 4.8300 | 2,832,400 |
|
Aug 24, 2026
|
5.5200 | 5.5200 | 5.1750 | 5.2000 | 5.2000 | 686,900 |
|
Aug 21, 2026
|
5.5400 | 5.6300 | 5.3900 | 5.5100 | 5.5100 | 659,300 |
|
Aug 20, 2026
|
5.7100 | 5.8000 | 5.4200 | 5.5000 | 5.5000 | 741,600 |
|
Aug 19, 2026
|
5.7000 | 5.8100 | 5.5950 | 5.7600 | 5.7600 | 589,900 |
|
Aug 18, 2026
|
5.5900 | 5.7260 | 5.5500 | 5.6700 | 5.6700 | 325,300 |
|
Aug 17, 2026
|
5.9100 | 5.9500 | 5.6700 | 5.7100 | 5.7100 | 466,500 |
|
Aug 14, 2026
|
5.9300 | 6.1500 | 5.8300 | 5.9300 | 5.9300 | 762,500 |
|
Aug 13, 2026
|
5.7200 | 5.8800 | 5.7000 | 5.8300 | 5.8300 | 313,300 |
|
Aug 12, 2026
|
5.8700 | 5.8850 | 5.6500 | 5.7000 | 5.7000 | 316,800 |
|
Aug 11, 2026
|
5.6700 | 5.8700 | 5.5350 | 5.7700 | 5.7700 | 556,100 |
|
Aug 10, 2026
|
5.7400 | 5.8300 | 5.6400 | 5.6900 | 5.6900 | 530,700 |
|
Aug 7, 2026
|
5.4000 | 5.7880 | 5.4000 | 5.7400 | 5.7400 | 647,400 |
|
Aug 6, 2026
|
5.3000 | 5.3500 | 5.2300 | 5.3300 | 5.3300 | 476,400 |
|
Aug 5, 2026
|
5.4800 | 5.4800 | 5.3300 | 5.3500 | 5.3500 | 323,900 |
|
Aug 4, 2026
|
5.5200 | 5.5900 | 5.4000 | 5.5000 | 5.5000 | 615,000 |
|
Aug 3, 2026
|
5.1500 | 5.4300 | 5.1400 | 5.4200 | 5.4200 | 622,700 |
|
Jul 31, 2026
|
5.1900 | 5.2200 | 5.0110 | 5.1300 | 5.1300 | 325,700 |
|
Jul 30, 2026
|
5.0000 | 5.2150 | 4.9500 | 5.1800 | 5.1800 | 532,600 |
|
Jul 29, 2026
|
5.2400 | 5.3000 | 4.9250 | 4.9400 | 4.9400 | 644,700 |
|
Jul 28, 2026
|
5.2100 | 5.3450 | 5.0450 | 5.2400 | 5.2400 | 605,300 |
|
Jul 27, 2026
|
4.9600 | 5.2900 | 4.9600 | 5.2500 | 5.2500 | 934,900 |
|
Jul 24, 2026
|
5.0700 | 5.0900 | 4.8850 | 4.9000 | 4.9000 | 601,900 |
|
Jul 23, 2026
|
5.2300 | 5.4200 | 5.0650 | 5.0900 | 5.0900 | 538,800 |
|
Jul 22, 2026
|
5.3000 | 5.5500 | 5.2300 | 5.2350 | 5.2350 | 597,700 |
|
Jul 21, 2026
|
5.3000 | 5.4300 | 5.2200 | 5.3200 | 5.3200 | 1,348,000 |
|
Jul 20, 2026
|
5.1100 | 5.2550 | 4.9900 | 5.2200 | 5.2200 | 1,279,100 |
|
Jul 17, 2026
|
5.2500 | 5.3570 | 5.0500 | 5.1200 | 5.1200 | 896,600 |
|
Jul 16, 2026
|
5.6400 | 5.6400 | 5.3100 | 5.3200 | 5.3200 | 776,000 |
|
Jul 15, 2026
|
5.4600 | 5.7900 | 5.4300 | 5.4700 | 5.4700 | 997,900 |
|
Jul 14, 2026
|
5.3900 | 5.4800 | 5.2650 | 5.4500 | 5.4500 | 1,089,900 |
|
Jul 13, 2026
|
5.5800 | 5.6700 | 5.4000 | 5.4100 | 5.4100 | 868,900 |
|
Jul 10, 2026
|
5.8200 | 5.9100 | 5.5800 | 5.5900 | 5.5900 | 1,014,600 |
|
Jul 9, 2026
|
5.5400 | 5.9900 | 5.4500 | 5.7900 | 5.7900 | 1,288,200 |
|
Jul 8, 2026
|
5.4500 | 5.7100 | 5.3200 | 5.6300 | 5.6300 | 1,596,200 |
|
Jul 7, 2026
|
5.8100 | 6.0000 | 5.4810 | 5.5200 | 5.5200 | 1,342,800 |
|
Jul 6, 2026
|
5.9100 | 5.9900 | 5.3800 | 5.7750 | 5.7750 | 3,172,900 |
|
Jul 2, 2026
|
6.7900 | 6.9800 | 6.2800 | 6.3100 | 6.3100 | 680,800 |
|
Jul 1, 2026
|
6.5500 | 6.9500 | 6.5300 | 6.7200 | 6.7200 | 781,300 |
|
Jun 30, 2026
|
6.3000 | 6.6800 | 6.3000 | 6.5500 | 6.5500 | 1,206,500 |
|
Jun 29, 2026
|
6.1900 | 6.4000 | 5.9650 | 6.3300 | 6.3300 | 1,007,000 |
|
Jun 26, 2026
|
6.0900 | 6.2600 | 6.0300 | 6.1300 | 6.1300 | 1,070,500 |
|
Jun 25, 2026
|
6.6000 | 6.6100 | 6.1900 | 6.3100 | 6.3100 | 955,100 |
|
Jun 24, 2026
|
6.4500 | 6.9800 | 6.4100 | 6.6300 | 6.6300 | 751,900 |
|
Jun 23, 2026
|
6.5900 | 6.8550 | 6.4600 | 6.5000 | 6.5000 | 1,082,900 |
|
Jun 22, 2026
|
6.8850 | 7.1050 | 6.6400 | 6.8400 | 6.8400 | 1,195,500 |
|
Jun 18, 2026
|
7.2500 | 7.2500 | 6.9200 | 7.0300 | 7.0300 | 1,796,600 |
|
Jun 17, 2026
|
7.0500 | 7.4900 | 7.0300 | 7.0600 | 7.0600 | 1,200,600 |
|
Jun 16, 2026
|
7.4000 | 7.8800 | 7.0600 | 7.0600 | 7.0600 | 1,430,000 |
|
Jun 15, 2026
|
6.9100 | 7.9800 | 6.9100 | 7.6000 | 7.6000 | 2,006,600 |
|
Jun 12, 2026
|
6.8000 | 6.8450 | 6.4950 | 6.6300 | 6.6300 | 1,067,300 |
|
Jun 11, 2026
|
6.8800 | 6.9050 | 6.5500 | 6.8200 | 6.8200 | 1,564,600 |
|
Jun 10, 2026
|
6.9500 | 7.4000 | 6.7500 | 6.8200 | 6.8200 | 2,136,500 |
|
Jun 9, 2026
|
7.9020 | 7.9020 | 6.5000 | 6.6800 | 6.6800 | 6,025,900 |
|
Jun 8, 2026
|
8.4880 | 8.9000 | 8.1810 | 8.7100 | 8.7100 | 1,637,300 |
|
Jun 5, 2026
|
9.0700 | 9.0700 | 7.7200 | 7.8950 | 7.8950 | 3,150,000 |
|
Jun 4, 2026
|
9.3400 | 9.3800 | 8.9500 | 9.2300 | 9.2300 | 1,987,800 |
|
Jun 3, 2026
|
10.1000 | 10.1000 | 9.4700 | 9.7800 | 9.7800 | 1,025,800 |
|
Jun 2, 2026
|
9.9700 | 10.4820 | 9.9250 | 10.2200 | 10.2200 | 1,202,500 |
|
Jun 1, 2026
|
9.8800 | 10.1400 | 9.8000 | 9.8300 | 9.8300 | 688,700 |
|
May 29, 2026
|
10.2600 | 10.2600 | 9.8500 | 10.1600 | 10.1600 | 1,234,100 |
|
May 28, 2026
|
9.4200 | 10.3900 | 9.3400 | 10.2600 | 10.2600 | 1,064,400 |
|
May 27, 2026
|
9.4400 | 9.6100 | 9.3300 | 9.5500 | 9.5500 | 783,100 |
|
May 26, 2026
|
9.8650 | 10.1000 | 9.5000 | 9.5050 | 9.5050 | 783,900 |
|
May 22, 2026
|
9.3000 | 9.8200 | 9.2700 | 9.7800 | 9.7800 | 898,900 |
|
May 21, 2026
|
9.1500 | 9.4600 | 9.0400 | 9.4500 | 9.4500 | 384,100 |
|
May 20, 2026
|
9.4000 | 9.4350 | 9.1450 | 9.2700 | 9.2700 | 524,800 |
|
May 19, 2026
|
9.2600 | 9.4490 | 9.0400 | 9.4100 | 9.4100 | 617,400 |
|
May 18, 2026
|
9.3800 | 9.4500 | 9.0900 | 9.3200 | 9.3200 | 852,900 |
|
May 15, 2026
|
9.4200 | 9.6890 | 9.3000 | 9.4400 | 9.4400 | 620,800 |
|
May 14, 2026
|
9.9200 | 9.9200 | 9.5800 | 9.8000 | 9.8000 | 473,100 |
|
May 13, 2026
|
9.7500 | 10.3150 | 9.6100 | 10.1600 | 10.1600 | 679,600 |
|
May 12, 2026
|
10.1000 | 10.1500 | 9.5900 | 9.8500 | 9.8500 | 756,500 |
|
May 11, 2026
|
10.1500 | 10.4600 | 10.0600 | 10.2100 | 10.2100 | 552,000 |
|
May 8, 2026
|
10.5000 | 10.5400 | 10.1500 | 10.3000 | 10.3000 | 267,400 |
|
May 7, 2026
|
10.5400 | 10.6800 | 10.3000 | 10.4100 | 10.4100 | 457,000 |
|
May 6, 2026
|
10.2500 | 10.5800 | 10.2000 | 10.5000 | 10.5000 | 527,700 |
|
May 5, 2026
|
10.2600 | 10.2900 | 9.9700 | 10.1200 | 10.1200 | 375,400 |
|
May 4, 2026
|
10.1300 | 10.4000 | 10.0400 | 10.1500 | 10.1500 | 477,900 |
|
May 1, 2026
|
9.7500 | 10.1900 | 9.6920 | 10.1500 | 10.1500 | 449,600 |
|
Apr 30, 2026
|
9.3500 | 9.7800 | 9.3500 | 9.7600 | 9.7600 | 604,200 |
|
Apr 29, 2026
|
9.9900 | 10.0000 | 9.2500 | 9.2800 | 9.2800 | 788,000 |
|
Apr 28, 2026
|
9.9000 | 10.0300 | 9.7850 | 9.8600 | 9.8600 | 450,200 |
|
Apr 27, 2026
|
10.1200 | 10.1800 | 9.9150 | 10.0400 | 10.0400 | 614,000 |
|
Apr 24, 2026
|
10.3900 | 10.4750 | 9.9000 | 10.2100 | 10.2100 | 828,700 |
|
Apr 23, 2026
|
10.8900 | 10.9200 | 10.2990 | 10.3700 | 10.3700 | 574,500 |
|
Apr 22, 2026
|
11.0000 | 11.1300 | 10.9100 | 11.0500 | 11.0500 | 428,100 |
|
Apr 21, 2026
|
11.2150 | 11.3100 | 10.7300 | 10.7800 | 10.7800 | 504,800 |
|
Apr 20, 2026
|
11.3900 | 11.4700 | 11.1000 | 11.2200 | 11.2200 | 501,100 |
|
Apr 17, 2026
|
11.8500 | 11.9400 | 11.5100 | 11.5500 | 11.5500 | 479,800 |
|
Apr 16, 2026
|
11.6800 | 11.8300 | 11.5000 | 11.6900 | 11.6900 | 641,600 |
|
Apr 15, 2026
|
11.3400 | 11.5400 | 11.2000 | 11.3500 | 11.3500 | 496,000 |
|
Apr 14, 2026
|
11.0800 | 11.3400 | 11.0000 | 11.2900 | 11.2900 | 515,000 |
|
Apr 13, 2026
|
10.4500 | 10.9000 | 10.3400 | 10.8100 | 10.8100 | 345,600 |
|
Apr 10, 2026
|
10.8900 | 10.9750 | 10.4540 | 10.7200 | 10.7200 | 458,400 |
|
Apr 9, 2026
|
11.0400 | 11.1400 | 10.7400 | 10.8300 | 10.8300 | 540,800 |
|
Apr 8, 2026
|
11.3500 | 11.4000 | 10.9400 | 11.0400 | 11.0400 | 536,300 |
|
Apr 7, 2026
|
10.8800 | 11.0900 | 10.4530 | 10.7500 | 10.7500 | 471,100 |
|
Apr 6, 2026
|
10.3600 | 11.3000 | 10.3250 | 10.9500 | 10.9500 | 600,100 |
|
Apr 2, 2026
|
9.7600 | 10.3700 | 9.7500 | 10.3600 | 10.3600 | 491,100 |
|
Apr 1, 2026
|
10.0900 | 10.3900 | 9.8900 | 10.1100 | 10.1100 | 827,600 |
|
Mar 31, 2026
|
9.2100 | 9.7800 | 9.1500 | 9.7100 | 9.7100 | 556,900 |
|
Mar 30, 2026
|
9.2700 | 9.4800 | 9.0550 | 9.1300 | 9.1300 | 477,000 |
|
Mar 27, 2026
|
9.6250 | 9.6800 | 9.3900 | 9.3900 | 9.3900 | 470,400 |
|
Mar 26, 2026
|
10.0000 | 10.0300 | 9.6650 | 9.7000 | 9.7000 | 452,000 |
|
Mar 25, 2026
|
10.1300 | 10.2800 | 10.0200 | 10.1900 | 10.1900 | 359,800 |
|
Mar 24, 2026
|
10.1400 | 10.2400 | 9.8000 | 9.8900 | 9.8900 | 688,800 |
|
Mar 23, 2026
|
10.0100 | 10.2950 | 9.7500 | 10.2300 | 10.2300 | 761,300 |
|
Mar 20, 2026
|
10.7600 | 10.8000 | 9.9400 | 9.9500 | 9.9500 | 1,030,200 |
|
Mar 19, 2026
|
10.7900 | 10.9300 | 10.6500 | 10.8700 | 10.8700 | 815,200 |
|
Mar 18, 2026
|
11.5900 | 11.6500 | 11.1600 | 11.1700 | 11.1700 | 953,400 |
|
Mar 17, 2026
|
11.9800 | 12.1250 | 11.4000 | 11.5900 | 11.5900 | 642,400 |
|
Mar 16, 2026
|
12.1100 | 12.3000 | 11.8000 | 12.0300 | 12.0300 | 513,300 |
|
Mar 13, 2026
|
12.2300 | 12.3900 | 11.8100 | 11.8500 | 11.8500 | 1,133,400 |
|
Mar 12, 2026
|
13.3280 | 13.5000 | 12.0480 | 12.1100 | 12.1100 | 1,609,400 |
|
Mar 11, 2026
|
12.0100 | 12.3500 | 11.9000 | 12.2700 | 12.2700 | 583,000 |
|
Mar 10, 2026
|
11.8000 | 12.3400 | 11.8000 | 12.0100 | 12.0100 | 707,500 |
|
Mar 9, 2026
|
11.3300 | 11.8000 | 11.2200 | 11.7600 | 11.7600 | 657,200 |
|
Mar 6, 2026
|
11.2700 | 11.8000 | 11.2650 | 11.5100 | 11.5100 | 430,500 |
|
Mar 5, 2026
|
11.4600 | 11.5500 | 11.0900 | 11.3400 | 11.3400 | 467,000 |
|
Mar 4, 2026
|
11.2200 | 11.5790 | 11.1900 | 11.4800 | 11.4800 | 393,700 |
|
Mar 3, 2026
|
11.7400 | 11.7800 | 11.0710 | 11.1000 | 11.1000 | 894,100 |
|
Mar 2, 2026
|
11.8500 | 12.2300 | 11.6500 | 12.2200 | 12.2200 | 421,200 |
|
Feb 27, 2026
|
12.3300 | 12.5000 | 12.1600 | 12.2700 | 12.2700 | 345,800 |
|
Feb 26, 2026
|
12.5400 | 12.6600 | 12.2250 | 12.6000 | 12.6000 | 448,400 |
|
Feb 25, 2026
|
12.6600 | 12.8000 | 12.4050 | 12.7200 | 12.7200 | 367,700 |
|
Feb 24, 2026
|
12.1200 | 12.6500 | 12.0500 | 12.5800 | 12.5800 | 378,600 |
|
Feb 23, 2026
|
12.2000 | 12.2800 | 11.9300 | 12.2500 | 12.2500 | 402,800 |
|
Feb 20, 2026
|
12.2800 | 12.5000 | 12.1200 | 12.2000 | 12.2000 | 340,800 |
|
Feb 19, 2026
|
12.2200 | 12.4500 | 12.0400 | 12.3400 | 12.3400 | 246,500 |
|
Feb 18, 2026
|
12.1300 | 12.4300 | 12.1000 | 12.2900 | 12.2900 | 273,000 |
|
Feb 17, 2026
|
11.8000 | 12.1300 | 11.6060 | 12.0100 | 12.0100 | 341,400 |
|
Feb 13, 2026
|
11.5600 | 11.7660 | 11.4450 | 11.5800 | 11.5800 | 293,800 |
|
Feb 12, 2026
|
12.0000 | 12.0000 | 11.4100 | 11.4600 | 11.4600 | 531,100 |
|
Feb 11, 2026
|
12.1900 | 12.2500 | 11.7600 | 11.9800 | 11.9800 | 313,100 |
|
Feb 10, 2026
|
12.1700 | 12.4250 | 12.0580 | 12.1400 | 12.1400 | 543,400 |
|
Feb 9, 2026
|
11.9200 | 12.2700 | 11.7900 | 12.1100 | 12.1100 | 431,500 |
|
Feb 6, 2026
|
11.3800 | 11.9600 | 11.3800 | 11.9200 | 11.9200 | 502,000 |
|
Feb 5, 2026
|
11.7200 | 11.7300 | 11.2300 | 11.2700 | 11.2700 | 981,700 |
|
Feb 4, 2026
|
11.8500 | 12.1250 | 11.7200 | 11.8600 | 11.8600 | 957,100 |
|
Feb 3, 2026
|
12.4400 | 12.4900 | 11.7200 | 12.1100 | 12.1100 | 1,180,900 |
|
Feb 2, 2026
|
12.7500 | 12.7500 | 12.3400 | 12.4200 | 12.4200 | 681,500 |
|
Jan 30, 2026
|
13.0600 | 13.1700 | 12.7550 | 12.7700 | 12.7700 | 535,900 |
|
Jan 29, 2026
|
13.2500 | 13.2800 | 12.8150 | 13.1900 | 13.1900 | 594,200 |
|
Jan 28, 2026
|
13.5000 | 13.6500 | 13.2000 | 13.2100 | 13.2100 | 437,300 |
|
Jan 27, 2026
|
13.4700 | 13.4950 | 13.1810 | 13.2700 | 13.2700 | 506,400 |
|
Jan 26, 2026
|
13.6300 | 13.7100 | 13.3500 | 13.4400 | 13.4400 | 474,900 |
|
Jan 23, 2026
|
13.9000 | 13.9900 | 13.6300 | 13.7900 | 13.7900 | 339,500 |
|
Jan 22, 2026
|
13.9800 | 14.2400 | 13.7800 | 13.8200 | 13.8200 | 665,700 |
|
Jan 21, 2026
|
13.3200 | 13.7000 | 13.0200 | 13.4600 | 13.4600 | 907,700 |
|
Jan 20, 2026
|
14.0500 | 14.4000 | 13.2700 | 13.3000 | 13.3000 | 1,313,900 |
|
Jan 16, 2026
|
14.6600 | 14.6600 | 14.1100 | 14.4600 | 14.4600 | 562,400 |
|
Jan 15, 2026
|
14.9200 | 14.9600 | 14.6100 | 14.7100 | 14.7100 | 744,100 |
|
Jan 14, 2026
|
14.4200 | 15.2650 | 14.2900 | 14.8700 | 14.8700 | 1,218,300 |
|
Jan 13, 2026
|
14.8400 | 14.8700 | 14.2400 | 14.3200 | 14.3200 | 764,300 |
|
Jan 12, 2026
|
14.1900 | 15.0800 | 14.1300 | 14.9900 | 14.9900 | 1,691,000 |
|
Jan 9, 2026
|
14.3100 | 14.3500 | 13.6500 | 13.9600 | 13.9600 | 883,900 |
|
Jan 8, 2026
|
14.2300 | 14.5400 | 13.8000 | 14.1000 | 14.1000 | 819,600 |
|
Jan 7, 2026
|
14.2800 | 14.3200 | 14.0230 | 14.1600 | 14.1600 | 335,800 |
|
Jan 6, 2026
|
14.4250 | 14.5000 | 14.1900 | 14.3400 | 14.3400 | 354,600 |
|
Jan 5, 2026
|
14.6000 | 14.6300 | 14.0400 | 14.2700 | 14.2700 | 1,395,000 |
|
Jan 2, 2026
|
13.6200 | 14.5000 | 13.6100 | 14.4400 | 14.4400 | 1,166,400 |
|
Dec 31, 2025
|
13.5000 | 13.6400 | 13.1600 | 13.1800 | 13.1800 | 771,000 |
|
Dec 30, 2025
|
12.9000 | 13.6600 | 12.8800 | 13.5300 | 13.5300 | 1,888,800 |
|
Dec 29, 2025
|
13.0000 | 13.0650 | 12.7550 | 12.7900 | 12.7900 | 912,300 |
|
Dec 26, 2025
|
13.4100 | 13.4400 | 13.0700 | 13.1000 | 13.1000 | 627,100 |
|
Dec 24, 2025
|
13.3900 | 13.4600 | 13.3000 | 13.4100 | 13.4100 | 214,600 |
|
Dec 23, 2025
|
13.4800 | 13.5750 | 13.2600 | 13.4400 | 13.4400 | 551,600 |
|
Dec 22, 2025
|
13.9300 | 14.0200 | 13.6550 | 13.6900 | 13.6900 | 727,800 |
|
Dec 19, 2025
|
13.1200 | 13.7400 | 13.1000 | 13.6700 | 13.6700 | 913,500 |
|
Dec 18, 2025
|
13.1900 | 13.2700 | 12.9500 | 13.0600 | 13.0600 | 719,200 |
|
Dec 17, 2025
|
13.2800 | 13.4290 | 12.8700 | 12.9100 | 12.9100 | 1,008,100 |
|
Dec 16, 2025
|
13.1900 | 13.4700 | 13.0200 | 13.2600 | 13.2600 | 805,600 |
|
Dec 15, 2025
|
14.0000 | 14.0250 | 13.2300 | 13.3100 | 13.3100 | 914,100 |
|
Dec 12, 2025
|
14.0400 | 14.5450 | 13.9000 | 14.1000 | 14.1000 | 684,200 |
|
Dec 11, 2025
|
13.6200 | 14.0100 | 13.5100 | 13.9800 | 13.9800 | 694,800 |
|
Dec 10, 2025
|
13.9800 | 14.2390 | 13.8900 | 13.9100 | 13.9100 | 655,500 |
|
Dec 9, 2025
|
14.2000 | 14.2500 | 14.0000 | 14.0700 | 14.0700 | 639,100 |
|
Dec 8, 2025
|
14.4300 | 14.5000 | 14.3000 | 14.4100 | 14.4100 | 605,700 |
|
Dec 5, 2025
|
14.3500 | 14.5850 | 14.3000 | 14.3700 | 14.3700 | 529,900 |
|
Dec 4, 2025
|
13.9000 | 14.3800 | 13.8550 | 14.3200 | 14.3200 | 665,800 |
|
Dec 3, 2025
|
13.8000 | 13.8500 | 13.4850 | 13.7100 | 13.7100 | 799,500 |
|
Dec 2, 2025
|
14.0000 | 14.0350 | 13.5600 | 13.8200 | 13.8200 | 1,730,400 |
|
Dec 1, 2025
|
14.0600 | 14.4700 | 13.8500 | 13.9600 | 13.9600 | 838,900 |
|
Nov 28, 2025
|
13.9900 | 14.4200 | 13.8000 | 14.2600 | 14.2600 | 778,700 |
|
Nov 26, 2025
|
13.1000 | 14.0500 | 12.7100 | 13.6300 | 13.6300 | 2,005,100 |
|
Nov 25, 2025
|
13.6100 | 13.8400 | 13.4000 | 13.4300 | 13.4300 | 1,928,500 |
|
Nov 24, 2025
|
14.2200 | 14.2800 | 13.8500 | 14.1500 | 14.1500 | 1,257,500 |
|
Nov 21, 2025
|
14.0200 | 14.4720 | 13.7850 | 14.1700 | 14.1700 | 3,132,200 |
|
Nov 20, 2025
|
14.5100 | 14.7800 | 14.1300 | 14.1500 | 14.1500 | 917,400 |
|
Nov 19, 2025
|
14.4800 | 14.4800 | 14.0800 | 14.3600 | 14.3600 | 676,300 |
|
Nov 18, 2025
|
14.6700 | 14.8300 | 14.2600 | 14.6200 | 14.6200 | 774,800 |
|
Nov 17, 2025
|
15.2000 | 15.3210 | 14.8200 | 14.8300 | 14.8300 | 1,011,100 |
|
Nov 14, 2025
|
15.3000 | 15.6100 | 15.0600 | 15.1100 | 15.1100 | 1,068,200 |
|
Nov 13, 2025
|
16.0800 | 16.1540 | 15.5850 | 15.6300 | 15.6300 | 732,000 |
|
Nov 12, 2025
|
16.3300 | 16.4400 | 16.1000 | 16.1200 | 16.1200 | 444,200 |
|
Nov 11, 2025
|
16.3900 | 16.4890 | 16.1100 | 16.2400 | 16.2400 | 516,100 |
|
Nov 10, 2025
|
16.8600 | 16.8600 | 16.3300 | 16.3900 | 16.3900 | 748,400 |
|
Nov 7, 2025
|
16.1100 | 16.5300 | 15.5400 | 16.5200 | 16.5200 | 1,487,400 |
|
Nov 6, 2025
|
16.5500 | 17.0680 | 16.1900 | 16.3700 | 16.3700 | 2,199,200 |
|
Nov 5, 2025
|
16.8600 | 17.0800 | 16.5200 | 16.5500 | 16.5500 | 1,008,800 |
|
Nov 4, 2025
|
17.4500 | 17.5900 | 16.6500 | 16.9200 | 16.9200 | 1,571,800 |
|
Nov 3, 2025
|
18.3600 | 18.6500 | 17.4900 | 17.8700 | 17.8700 | 1,356,200 |
|
Oct 31, 2025
|
18.2000 | 18.4600 | 17.9500 | 18.4100 | 18.4100 | 803,500 |
