NasdaqCM - Nasdaq Real Time Price
USD
Hyperion DeFi, Inc. (HYPD)
2.9700
-0.2500
(-7.76%)
At close: November 2 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 2, 2026
|
3.2900 | 3.2900 | 2.9100 | 2.9700 | 2.9700 | 158,900 |
|
Oct 30, 2026
|
3.2900 | 3.3400 | 3.0600 | 3.2200 | 3.2200 | 355,300 |
|
Oct 29, 2026
|
3.2800 | 3.6500 | 3.2500 | 3.5050 | 3.5050 | 544,100 |
|
Oct 28, 2026
|
2.9700 | 3.0100 | 2.7900 | 3.0000 | 3.0000 | 233,100 |
|
Oct 27, 2026
|
2.8600 | 3.0290 | 2.8600 | 2.9900 | 2.9900 | 104,100 |
|
Oct 26, 2026
|
2.7800 | 2.8700 | 2.7000 | 2.8500 | 2.8500 | 195,800 |
|
Oct 23, 2026
|
2.9200 | 2.9700 | 2.7950 | 2.8000 | 2.8000 | 202,500 |
|
Oct 22, 2026
|
2.9800 | 3.0700 | 2.8900 | 2.9200 | 2.9200 | 136,900 |
|
Oct 21, 2026
|
3.0700 | 3.1800 | 3.0400 | 3.1000 | 3.1000 | 144,800 |
|
Oct 20, 2026
|
2.8600 | 3.0300 | 2.8400 | 2.9750 | 2.9750 | 270,200 |
|
Oct 19, 2026
|
2.8900 | 2.9900 | 2.8400 | 2.8600 | 2.8600 | 268,900 |
|
Oct 16, 2026
|
3.1500 | 3.1500 | 2.8350 | 2.8400 | 2.8400 | 243,100 |
|
Oct 15, 2026
|
3.0000 | 3.1500 | 2.8700 | 3.1500 | 3.1500 | 247,700 |
|
Oct 14, 2026
|
3.3100 | 3.3300 | 3.0100 | 3.0900 | 3.0900 | 755,200 |
|
Oct 13, 2026
|
3.4100 | 3.4200 | 3.3200 | 3.3600 | 3.3600 | 188,000 |
|
Oct 12, 2026
|
3.4200 | 3.5600 | 3.3800 | 3.4700 | 3.4700 | 420,400 |
|
Oct 9, 2026
|
3.4000 | 3.4800 | 3.3700 | 3.4000 | 3.4000 | 215,300 |
|
Oct 8, 2026
|
3.4900 | 3.4900 | 3.2700 | 3.3650 | 3.3650 | 310,000 |
|
Oct 7, 2026
|
3.6800 | 3.6900 | 3.4950 | 3.5900 | 3.5900 | 357,700 |
|
Oct 6, 2026
|
3.9400 | 3.9900 | 3.7600 | 3.8200 | 3.8200 | 267,600 |
|
Oct 5, 2026
|
3.7800 | 3.9250 | 3.7800 | 3.8900 | 3.8900 | 359,000 |
|
Oct 2, 2026
|
3.8600 | 3.9500 | 3.7050 | 3.7300 | 3.7300 | 530,000 |
|
Oct 1, 2026
|
3.7400 | 3.7800 | 3.6350 | 3.6600 | 3.6600 | 252,700 |
|
Sep 30, 2026
|
4.0700 | 4.0700 | 3.6600 | 3.7450 | 3.7450 | 853,600 |
|
Sep 29, 2026
|
3.9600 | 4.0000 | 3.7800 | 3.9900 | 3.9900 | 358,500 |
|
Sep 28, 2026
|
3.9500 | 4.0800 | 3.8600 | 3.9150 | 3.9150 | 741,900 |
|
Sep 25, 2026
|
4.1500 | 4.1500 | 3.9000 | 4.0400 | 4.0400 | 583,500 |
|
Sep 24, 2026
|
3.7400 | 4.1700 | 3.7300 | 4.1700 | 4.1700 | 630,800 |
|
Sep 23, 2026
|
3.8900 | 3.9200 | 3.7100 | 3.9200 | 3.9200 | 407,800 |
|
Sep 22, 2026
|
3.9000 | 4.0500 | 3.8300 | 3.9900 | 3.9900 | 549,000 |
|
Sep 21, 2026
|
4.1200 | 4.1450 | 3.8300 | 3.8500 | 3.8500 | 714,600 |
|
Sep 18, 2026
|
3.6200 | 3.9600 | 3.6200 | 3.9200 | 3.9200 | 1,149,600 |
|
Sep 17, 2026
|
3.3600 | 3.4900 | 3.3410 | 3.4700 | 3.4700 | 337,500 |
|
Sep 16, 2026
|
3.3000 | 3.3150 | 3.1800 | 3.2700 | 3.2700 | 243,500 |
|
Sep 15, 2026
|
3.5600 | 3.5750 | 3.2300 | 3.2900 | 3.2900 | 378,300 |
|
Sep 14, 2026
|
3.4800 | 3.6800 | 3.4550 | 3.6400 | 3.6400 | 508,100 |
|
Sep 11, 2026
|
3.7700 | 3.8800 | 3.4700 | 3.4900 | 3.4900 | 499,900 |
|
Sep 10, 2026
|
3.5400 | 3.6800 | 3.4600 | 3.5900 | 3.5900 | 577,000 |
|
Sep 9, 2026
|
3.6000 | 3.8000 | 3.5800 | 3.6700 | 3.6700 | 543,700 |
|
Sep 8, 2026
|
3.3200 | 3.6700 | 3.1700 | 3.5800 | 3.5800 | 1,464,100 |
|
Sep 4, 2026
|
3.2500 | 3.3500 | 3.2100 | 3.3000 | 3.3000 | 320,800 |
|
Sep 3, 2026
|
3.1000 | 3.3300 | 3.1000 | 3.3000 | 3.3000 | 534,600 |
|
Sep 2, 2026
|
3.0800 | 3.1700 | 3.0300 | 3.0600 | 3.0600 | 309,900 |
|
Sep 1, 2026
|
3.2500 | 3.3280 | 3.0750 | 3.0850 | 3.0850 | 369,000 |
|
Aug 31, 2026
|
3.2700 | 3.4200 | 3.2000 | 3.4200 | 3.4200 | 445,100 |
|
Aug 28, 2026
|
3.5700 | 3.6950 | 3.2400 | 3.2600 | 3.2600 | 1,004,700 |
|
Aug 27, 2026
|
3.3900 | 3.8300 | 3.3900 | 3.6200 | 3.6200 | 1,490,200 |
|
Aug 26, 2026
|
3.3400 | 3.4100 | 3.2000 | 3.3900 | 3.3900 | 339,800 |
|
Aug 25, 2026
|
3.3250 | 3.5800 | 3.2600 | 3.4100 | 3.4100 | 808,200 |
|
Aug 24, 2026
|
3.4000 | 3.5000 | 3.2400 | 3.2600 | 3.2600 | 529,000 |
|
Aug 21, 2026
|
3.2700 | 3.5700 | 3.1300 | 3.1800 | 3.1800 | 829,600 |
|
Aug 20, 2026
|
3.2100 | 3.2200 | 2.8600 | 3.1400 | 3.1400 | 1,016,500 |
|
Aug 19, 2026
|
2.7400 | 3.3200 | 2.6700 | 3.0400 | 3.0400 | 2,167,500 |
|
Aug 18, 2026
|
2.8300 | 2.9200 | 2.7000 | 2.7000 | 2.7000 | 205,300 |
|
Aug 17, 2026
|
2.7500 | 2.9100 | 2.7400 | 2.8400 | 2.8400 | 198,800 |
|
Aug 14, 2026
|
2.8500 | 2.8600 | 2.7100 | 2.7200 | 2.7200 | 157,600 |
|
Aug 13, 2026
|
2.7800 | 3.0250 | 2.7400 | 2.8300 | 2.8300 | 393,800 |
|
Aug 12, 2026
|
2.6400 | 2.7500 | 2.6300 | 2.6900 | 2.6900 | 122,900 |
|
Aug 11, 2026
|
2.6100 | 2.6600 | 2.5600 | 2.6400 | 2.6400 | 121,900 |
|
Aug 10, 2026
|
2.6900 | 2.6900 | 2.6000 | 2.6100 | 2.6100 | 84,600 |
|
Aug 7, 2026
|
2.6500 | 2.7500 | 2.6500 | 2.7000 | 2.7000 | 114,400 |
|
Aug 6, 2026
|
2.6500 | 2.7300 | 2.6000 | 2.6700 | 2.6700 | 108,400 |
|
Aug 5, 2026
|
2.7300 | 2.8200 | 2.6800 | 2.7300 | 2.7300 | 216,500 |
|
Aug 4, 2026
|
2.7000 | 2.7900 | 2.6900 | 2.7300 | 2.7300 | 171,700 |
|
Aug 3, 2026
|
2.6300 | 2.7300 | 2.5300 | 2.6600 | 2.6600 | 369,500 |
|
Jul 31, 2026
|
2.6100 | 2.7100 | 2.5900 | 2.6400 | 2.6400 | 358,500 |
|
Jul 30, 2026
|
2.3800 | 2.6700 | 2.3800 | 2.6600 | 2.6600 | 208,600 |
|
Jul 29, 2026
|
2.3900 | 2.4700 | 2.3400 | 2.3400 | 2.3400 | 361,600 |
|
Jul 28, 2026
|
2.5200 | 2.5550 | 2.3400 | 2.4200 | 2.4200 | 236,900 |
|
Jul 27, 2026
|
2.5600 | 2.6600 | 2.5300 | 2.5600 | 2.5600 | 109,000 |
|
Jul 24, 2026
|
2.6400 | 2.6400 | 2.5100 | 2.5100 | 2.5100 | 268,000 |
|
Jul 23, 2026
|
2.7500 | 2.8300 | 2.6250 | 2.6400 | 2.6400 | 266,000 |
|
Jul 22, 2026
|
2.7600 | 2.8150 | 2.6600 | 2.7600 | 2.7600 | 259,400 |
|
Jul 21, 2026
|
2.7700 | 2.9050 | 2.7400 | 2.7600 | 2.7600 | 220,400 |
|
Jul 20, 2026
|
2.7600 | 2.8300 | 2.7150 | 2.7200 | 2.7200 | 78,800 |
|
Jul 17, 2026
|
2.6900 | 2.8600 | 2.6000 | 2.7400 | 2.7400 | 296,800 |
|
Jul 16, 2026
|
2.9700 | 2.9800 | 2.7500 | 2.7500 | 2.7500 | 252,000 |
|
Jul 15, 2026
|
3.0100 | 3.1000 | 2.9000 | 3.0200 | 3.0200 | 237,200 |
|
Jul 14, 2026
|
3.0400 | 3.0600 | 2.9600 | 2.9600 | 2.9600 | 132,300 |
|
Jul 13, 2026
|
3.0300 | 3.0800 | 2.9000 | 2.9700 | 2.9700 | 168,800 |
|
Jul 10, 2026
|
3.1400 | 3.2200 | 3.0400 | 3.0900 | 3.0900 | 168,000 |
|
Jul 9, 2026
|
3.0000 | 3.1200 | 2.9800 | 3.1200 | 3.1200 | 140,800 |
|
Jul 8, 2026
|
2.8300 | 2.9700 | 2.8100 | 2.9700 | 2.9700 | 304,900 |
|
Jul 7, 2026
|
3.2100 | 3.2500 | 2.8500 | 2.8600 | 2.8600 | 479,400 |
|
Jul 6, 2026
|
3.1000 | 3.3800 | 3.0900 | 3.2600 | 3.2600 | 408,800 |
|
Jul 2, 2026
|
3.1600 | 3.4700 | 3.0300 | 3.1100 | 3.1100 | 425,800 |
|
Jul 1, 2026
|
3.1800 | 3.2860 | 3.0200 | 3.1400 | 3.1400 | 491,900 |
|
Jun 30, 2026
|
3.1300 | 3.2100 | 3.0100 | 3.1400 | 3.1400 | 338,500 |
|
Jun 29, 2026
|
3.0900 | 3.2100 | 2.9200 | 3.1800 | 3.1800 | 275,900 |
|
Jun 26, 2026
|
2.9000 | 3.1700 | 2.8400 | 3.0600 | 3.0600 | 667,600 |
|
Jun 25, 2026
|
3.4700 | 3.4800 | 2.9500 | 2.9600 | 2.9600 | 1,588,000 |
|
Jun 24, 2026
|
3.6700 | 3.7380 | 3.3750 | 3.4000 | 3.4000 | 673,300 |
|
Jun 23, 2026
|
3.5100 | 3.9060 | 3.5100 | 3.6700 | 3.6700 | 611,400 |
|
Jun 22, 2026
|
3.4900 | 3.8050 | 3.4600 | 3.7100 | 3.7100 | 684,900 |
|
Jun 18, 2026
|
3.5600 | 3.6300 | 3.3750 | 3.4500 | 3.4500 | 821,700 |
|
Jun 17, 2026
|
3.2800 | 4.0000 | 3.2100 | 3.5300 | 3.5300 | 2,969,500 |
|
Jun 16, 2026
|
2.9700 | 3.3400 | 2.9700 | 3.2400 | 3.2400 | 1,293,400 |
|
Jun 15, 2026
|
2.8800 | 3.0340 | 2.8800 | 2.9200 | 2.9200 | 487,000 |
|
Jun 12, 2026
|
2.6800 | 2.8300 | 2.6600 | 2.7200 | 2.7200 | 318,600 |
|
Jun 11, 2026
|
2.5100 | 2.7100 | 2.4910 | 2.6600 | 2.6600 | 511,800 |
|
Jun 10, 2026
|
2.5100 | 2.6800 | 2.5000 | 2.5200 | 2.5200 | 261,200 |
|
Jun 9, 2026
|
2.9000 | 2.9300 | 2.5600 | 2.5900 | 2.5900 | 784,900 |
|
Jun 8, 2026
|
3.0900 | 3.1500 | 2.8100 | 2.9300 | 2.9300 | 740,700 |
|
Jun 5, 2026
|
3.4200 | 3.4200 | 2.8900 | 2.9900 | 2.9900 | 802,500 |
|
Jun 4, 2026
|
3.4250 | 3.6350 | 3.4100 | 3.5000 | 3.5000 | 266,100 |
|
Jun 3, 2026
|
3.7800 | 3.7800 | 3.5600 | 3.6100 | 3.6100 | 488,500 |
|
Jun 2, 2026
|
3.8000 | 3.8880 | 3.6300 | 3.7000 | 3.7000 | 630,100 |
|
Jun 1, 2026
|
3.6750 | 4.0500 | 3.6000 | 3.8600 | 3.8600 | 1,199,400 |
|
May 29, 2026
|
3.5200 | 3.6400 | 3.3250 | 3.5000 | 3.5000 | 645,200 |
|
May 28, 2026
|
3.4900 | 3.5600 | 3.3400 | 3.4400 | 3.4400 | 411,200 |
|
May 27, 2026
|
3.6000 | 3.6700 | 3.4200 | 3.6000 | 3.6000 | 499,800 |
|
May 26, 2026
|
3.6900 | 3.9000 | 3.6000 | 3.7000 | 3.7000 | 600,800 |
|
May 22, 2026
|
3.8600 | 3.9400 | 3.5970 | 3.6200 | 3.6200 | 567,700 |
|
May 21, 2026
|
3.8200 | 4.0900 | 3.7350 | 3.9000 | 3.9000 | 1,026,900 |
|
May 20, 2026
|
3.4400 | 3.7800 | 3.4100 | 3.7800 | 3.7800 | 552,800 |
|
May 19, 2026
|
3.2400 | 3.6360 | 3.1600 | 3.4350 | 3.4350 | 567,000 |
|
May 18, 2026
|
3.2700 | 3.3500 | 3.1100 | 3.1900 | 3.1900 | 663,900 |
|
May 15, 2026
|
3.5300 | 3.5830 | 3.2640 | 3.3600 | 3.3600 | 444,700 |
|
May 14, 2026
|
3.6100 | 3.7500 | 3.4500 | 3.6200 | 3.6200 | 784,100 |
|
May 13, 2026
|
3.4100 | 3.6900 | 3.3700 | 3.5000 | 3.5000 | 464,500 |
|
May 12, 2026
|
3.6300 | 3.7400 | 3.4000 | 3.4300 | 3.4300 | 365,400 |
|
May 11, 2026
|
3.6000 | 3.8100 | 3.5100 | 3.6300 | 3.6300 | 202,700 |
|
May 8, 2026
|
3.5500 | 3.8200 | 3.4800 | 3.6000 | 3.6000 | 691,700 |
|
May 7, 2026
|
3.6600 | 3.7900 | 3.5200 | 3.5700 | 3.5700 | 487,400 |
|
May 6, 2026
|
3.7000 | 3.7500 | 3.2500 | 3.6400 | 3.6400 | 2,459,700 |
|
May 5, 2026
|
4.6000 | 4.7300 | 4.3270 | 4.6700 | 4.6700 | 490,800 |
|
May 4, 2026
|
4.2000 | 4.7800 | 4.2000 | 4.5000 | 4.5000 | 477,200 |
|
May 1, 2026
|
4.1000 | 4.3200 | 4.0100 | 4.1800 | 4.1800 | 186,000 |
|
Apr 30, 2026
|
3.9600 | 4.1700 | 3.9500 | 4.0350 | 4.0350 | 94,200 |
|
Apr 29, 2026
|
4.2600 | 4.2940 | 3.7300 | 3.9600 | 3.9600 | 437,300 |
|
Apr 28, 2026
|
4.3600 | 4.3600 | 4.0900 | 4.2600 | 4.2600 | 228,000 |
|
Apr 27, 2026
|
4.1700 | 4.9900 | 4.1600 | 4.3900 | 4.3900 | 724,600 |
|
Apr 24, 2026
|
4.0000 | 4.1800 | 3.8400 | 4.1700 | 4.1700 | 228,300 |
|
Apr 23, 2026
|
3.9300 | 4.0700 | 3.8300 | 3.9300 | 3.9300 | 109,500 |
|
Apr 22, 2026
|
4.1700 | 4.3000 | 3.9100 | 3.9800 | 3.9800 | 267,000 |
|
Apr 21, 2026
|
4.3500 | 4.3500 | 3.8700 | 3.9100 | 3.9100 | 253,500 |
|
Apr 20, 2026
|
4.2400 | 4.3800 | 4.0200 | 4.2800 | 4.2800 | 658,800 |
|
Apr 17, 2026
|
4.1000 | 4.6000 | 4.0000 | 4.4600 | 4.4600 | 878,100 |
|
Apr 16, 2026
|
3.9500 | 4.0000 | 3.7300 | 3.9100 | 3.9100 | 371,800 |
|
Apr 15, 2026
|
3.6300 | 3.8700 | 3.5700 | 3.8600 | 3.8600 | 269,000 |
|
Apr 14, 2026
|
3.6500 | 3.8050 | 3.5200 | 3.5600 | 3.5600 | 240,800 |
|
Apr 13, 2026
|
3.6200 | 3.7900 | 3.5000 | 3.5500 | 3.5500 | 500,700 |
|
Apr 10, 2026
|
3.2700 | 3.7000 | 3.2700 | 3.6300 | 3.6300 | 411,400 |
|
Apr 9, 2026
|
3.2100 | 3.4300 | 3.1300 | 3.2700 | 3.2700 | 240,500 |
|
Apr 8, 2026
|
3.3200 | 3.3900 | 3.1300 | 3.2100 | 3.2100 | 171,300 |
|
Apr 7, 2026
|
3.2200 | 3.2200 | 2.9650 | 3.0700 | 3.0700 | 241,900 |
|
Apr 6, 2026
|
3.2100 | 3.3400 | 3.1500 | 3.3000 | 3.3000 | 179,500 |
|
Apr 2, 2026
|
3.1500 | 3.2700 | 2.9200 | 3.2500 | 3.2500 | 454,700 |
|
Apr 1, 2026
|
3.3700 | 3.4900 | 3.1900 | 3.2700 | 3.2700 | 323,900 |
|
Mar 31, 2026
|
3.2000 | 3.4800 | 3.2000 | 3.4500 | 3.4500 | 148,500 |
|
Mar 30, 2026
|
3.4200 | 3.4200 | 3.0600 | 3.2000 | 3.2000 | 531,600 |
|
Mar 27, 2026
|
3.5100 | 3.5800 | 3.2500 | 3.4200 | 3.4200 | 240,800 |
|
Mar 26, 2026
|
3.4300 | 3.6900 | 3.4000 | 3.4900 | 3.4900 | 232,500 |
|
Mar 25, 2026
|
3.5900 | 3.7600 | 3.5500 | 3.7000 | 3.7000 | 618,000 |
|
Mar 24, 2026
|
3.3700 | 3.4600 | 3.2400 | 3.4100 | 3.4100 | 135,700 |
|
Mar 23, 2026
|
3.3000 | 3.4500 | 3.2700 | 3.4100 | 3.4100 | 210,600 |
|
Mar 20, 2026
|
3.5900 | 3.7000 | 3.2500 | 3.2700 | 3.2700 | 381,500 |
|
Mar 19, 2026
|
3.6300 | 3.6650 | 3.3300 | 3.6400 | 3.6400 | 580,800 |
|
Mar 18, 2026
|
3.7600 | 4.0300 | 3.6200 | 3.7700 | 3.7700 | 936,900 |
|
Mar 17, 2026
|
3.9800 | 3.9800 | 3.5500 | 3.7600 | 3.7600 | 355,000 |
|
Mar 16, 2026
|
3.6600 | 3.9200 | 3.5700 | 3.8500 | 3.8500 | 1,015,000 |
|
Mar 13, 2026
|
3.4300 | 3.7090 | 3.4100 | 3.5700 | 3.5700 | 400,100 |
|
Mar 12, 2026
|
3.4000 | 3.5550 | 3.1500 | 3.4000 | 3.4000 | 328,800 |
|
Mar 11, 2026
|
3.2600 | 3.5100 | 3.1800 | 3.3800 | 3.3800 | 433,000 |
|
Mar 10, 2026
|
3.4500 | 3.4900 | 3.1810 | 3.2900 | 3.2900 | 170,700 |
|
Mar 9, 2026
|
3.0100 | 3.4500 | 3.0040 | 3.4000 | 3.4000 | 447,000 |
|
Mar 6, 2026
|
3.0000 | 3.1100 | 2.9800 | 3.1100 | 3.1100 | 79,700 |
|
Mar 5, 2026
|
3.1200 | 3.2500 | 3.0200 | 3.1000 | 3.1000 | 126,700 |
|
Mar 4, 2026
|
3.0400 | 3.3300 | 3.0400 | 3.2100 | 3.2100 | 322,400 |
|
Mar 3, 2026
|
3.1500 | 3.2200 | 2.9700 | 3.0100 | 3.0100 | 177,500 |
|
Mar 2, 2026
|
2.7900 | 3.3550 | 2.7610 | 3.2500 | 3.2500 | 497,800 |
|
Feb 27, 2026
|
3.0500 | 3.0500 | 2.8000 | 2.8200 | 2.8200 | 331,400 |
|
Feb 26, 2026
|
3.2900 | 3.3400 | 2.9800 | 3.1200 | 3.1200 | 294,900 |
|
Feb 25, 2026
|
3.0400 | 3.3000 | 3.0400 | 3.2200 | 3.2200 | 369,300 |
|
Feb 24, 2026
|
3.0000 | 3.0550 | 2.9000 | 2.9900 | 2.9900 | 264,500 |
|
Feb 23, 2026
|
3.2100 | 3.2400 | 2.9450 | 2.9900 | 2.9900 | 273,300 |
|
Feb 20, 2026
|
3.3500 | 3.4020 | 3.2100 | 3.2900 | 3.2900 | 192,700 |
|
Feb 19, 2026
|
3.5000 | 3.5400 | 3.1600 | 3.3300 | 3.3300 | 213,700 |
|
Feb 18, 2026
|
3.8400 | 3.9180 | 3.4600 | 3.5200 | 3.5200 | 213,600 |
|
Feb 17, 2026
|
4.0900 | 4.1600 | 3.7210 | 3.7900 | 3.7900 | 402,600 |
|
Feb 13, 2026
|
3.8700 | 4.4140 | 3.8000 | 4.1400 | 4.1400 | 618,200 |
|
Feb 12, 2026
|
3.9700 | 4.2000 | 3.6820 | 3.8600 | 3.8600 | 191,800 |
|
Feb 11, 2026
|
3.7800 | 4.0700 | 3.6500 | 4.0200 | 4.0200 | 307,900 |
|
Feb 10, 2026
|
3.9200 | 3.9800 | 3.6540 | 3.7000 | 3.7000 | 315,100 |
|
Feb 9, 2026
|
4.0100 | 4.1100 | 3.8800 | 3.9700 | 3.9700 | 227,000 |
|
Feb 6, 2026
|
3.5800 | 4.5360 | 3.5000 | 4.1400 | 4.1400 | 956,300 |
|
Feb 5, 2026
|
3.4500 | 3.4800 | 3.1700 | 3.4600 | 3.4600 | 357,600 |
|
Feb 4, 2026
|
4.0000 | 4.0000 | 3.4400 | 3.6500 | 3.6500 | 565,400 |
|
Feb 3, 2026
|
4.2600 | 4.3500 | 3.7500 | 4.0600 | 4.0600 | 688,300 |
|
Feb 2, 2026
|
3.4200 | 4.3300 | 3.4200 | 4.1000 | 4.1000 | 983,300 |
|
Jan 30, 2026
|
3.5600 | 3.6600 | 3.3200 | 3.5200 | 3.5200 | 224,600 |
|
Jan 29, 2026
|
3.9200 | 3.9200 | 3.3000 | 3.6600 | 3.6600 | 574,500 |
|
Jan 28, 2026
|
3.8000 | 3.9800 | 3.6500 | 3.9300 | 3.9300 | 1,460,500 |
|
Jan 27, 2026
|
3.2000 | 3.7900 | 2.9940 | 3.6500 | 3.6500 | 859,000 |
|
Jan 26, 2026
|
3.0400 | 3.0650 | 2.8000 | 3.0000 | 3.0000 | 239,400 |
|
Jan 23, 2026
|
2.9100 | 3.2500 | 2.8400 | 3.0400 | 3.0400 | 301,300 |
|
Jan 22, 2026
|
2.8400 | 3.0800 | 2.8400 | 2.9200 | 2.9200 | 176,200 |
|
Jan 21, 2026
|
2.8300 | 2.9700 | 2.8000 | 2.8300 | 2.8300 | 194,600 |
|
Jan 20, 2026
|
3.1300 | 3.1800 | 2.8700 | 2.8700 | 2.8700 | 436,100 |
|
Jan 16, 2026
|
3.3900 | 3.5000 | 3.2000 | 3.2600 | 3.2600 | 213,900 |
|
Jan 15, 2026
|
3.6000 | 3.6000 | 3.3500 | 3.3500 | 3.3500 | 154,500 |
|
Jan 14, 2026
|
3.3500 | 3.7850 | 3.3500 | 3.5500 | 3.5500 | 271,000 |
|
Jan 13, 2026
|
3.4800 | 3.5100 | 3.3000 | 3.3200 | 3.3200 | 301,300 |
|
Jan 12, 2026
|
3.2400 | 3.5100 | 3.1210 | 3.4700 | 3.4700 | 279,800 |
|
Jan 9, 2026
|
3.4000 | 3.6100 | 3.2800 | 3.3000 | 3.3000 | 186,700 |
|
Jan 8, 2026
|
3.5600 | 3.6790 | 3.3810 | 3.4500 | 3.4500 | 162,300 |
|
Jan 7, 2026
|
3.8500 | 3.8500 | 3.5500 | 3.5600 | 3.5600 | 170,200 |
|
Jan 6, 2026
|
3.9500 | 3.9500 | 3.6500 | 3.8500 | 3.8500 | 303,900 |
|
Jan 5, 2026
|
3.9400 | 4.1200 | 3.8000 | 3.9600 | 3.9600 | 413,100 |
|
Jan 2, 2026
|
3.5800 | 3.7600 | 3.4400 | 3.5800 | 3.5800 | 219,300 |
|
Dec 31, 2025
|
3.4100 | 3.8100 | 3.4100 | 3.5600 | 3.5600 | 327,500 |
|
Dec 30, 2025
|
3.5700 | 3.6350 | 3.3400 | 3.3700 | 3.3700 | 196,600 |
|
Dec 29, 2025
|
3.6500 | 3.8600 | 3.4600 | 3.5000 | 3.5000 | 274,100 |
|
Dec 26, 2025
|
4.0400 | 4.0400 | 3.7500 | 3.8400 | 3.8400 | 138,300 |
|
Dec 24, 2025
|
3.8100 | 4.1800 | 3.7200 | 4.0200 | 4.0200 | 203,900 |
|
Dec 23, 2025
|
3.9500 | 4.0750 | 3.6700 | 3.7500 | 3.7500 | 241,300 |
|
Dec 22, 2025
|
4.0000 | 4.3700 | 3.8600 | 4.0800 | 4.0800 | 509,100 |
|
Dec 19, 2025
|
3.0100 | 3.8500 | 3.0100 | 3.6700 | 3.6700 | 398,500 |
|
Dec 18, 2025
|
2.9400 | 3.2200 | 2.9400 | 3.0000 | 3.0000 | 280,100 |
|
Dec 17, 2025
|
2.9650 | 3.1500 | 2.9100 | 2.9400 | 2.9400 | 354,000 |
|
Dec 16, 2025
|
3.0900 | 3.2100 | 3.0100 | 3.0800 | 3.0800 | 129,300 |
|
Dec 15, 2025
|
3.5100 | 3.6100 | 3.0300 | 3.0800 | 3.0800 | 326,700 |
|
Dec 12, 2025
|
3.7800 | 3.9100 | 3.4000 | 3.4800 | 3.4800 | 392,100 |
|
Dec 11, 2025
|
3.7800 | 3.8000 | 3.6100 | 3.7800 | 3.7800 | 109,100 |
|
Dec 10, 2025
|
3.7100 | 3.8690 | 3.6000 | 3.8300 | 3.8300 | 180,500 |
|
Dec 9, 2025
|
3.7200 | 4.0700 | 3.6520 | 3.7600 | 3.7600 | 319,200 |
|
Dec 8, 2025
|
3.7500 | 3.8900 | 3.6700 | 3.7200 | 3.7200 | 177,500 |
|
Dec 5, 2025
|
3.9300 | 4.1000 | 3.8300 | 3.8900 | 3.8900 | 107,200 |
|
Dec 4, 2025
|
3.5500 | 4.0900 | 3.5000 | 3.9700 | 3.9700 | 408,200 |
|
Dec 3, 2025
|
3.8400 | 4.0300 | 3.5000 | 3.6100 | 3.6100 | 583,300 |
|
Dec 2, 2025
|
3.8600 | 4.0900 | 3.6500 | 3.9100 | 3.9100 | 469,700 |
|
Dec 1, 2025
|
4.2000 | 4.4400 | 3.6700 | 3.7000 | 3.7000 | 279,500 |
|
Nov 28, 2025
|
4.3300 | 4.5900 | 4.1600 | 4.5100 | 4.5100 | 166,200 |
|
Nov 26, 2025
|
4.0900 | 4.2700 | 3.9550 | 4.2400 | 4.2400 | 342,300 |
|
Nov 25, 2025
|
4.1300 | 4.1900 | 3.7750 | 4.0500 | 4.0500 | 217,100 |
|
Nov 24, 2025
|
4.0500 | 4.1480 | 3.7500 | 4.0900 | 4.0900 | 341,100 |
|
Nov 21, 2025
|
4.2200 | 4.2580 | 3.8200 | 4.0100 | 4.0100 | 352,200 |
|
Nov 20, 2025
|
5.0200 | 5.0260 | 4.2100 | 4.3200 | 4.3200 | 273,100 |
|
Nov 19, 2025
|
4.7600 | 5.1300 | 4.6700 | 4.7300 | 4.7300 | 319,700 |
|
Nov 18, 2025
|
4.2700 | 5.1400 | 4.2300 | 4.9700 | 4.9700 | 374,700 |
|
Nov 17, 2025
|
4.6300 | 4.7900 | 4.1000 | 4.2500 | 4.2500 | 456,100 |
|
Nov 14, 2025
|
4.0900 | 5.3400 | 4.0900 | 5.0100 | 5.0100 | 299,100 |
|
Nov 13, 2025
|
5.3700 | 5.6300 | 4.7550 | 4.9700 | 4.9700 | 407,600 |
|
Nov 12, 2025
|
5.8000 | 6.0000 | 5.2800 | 5.3900 | 5.3900 | 204,400 |
|
Nov 11, 2025
|
6.0000 | 6.0000 | 5.5160 | 5.6400 | 5.6400 | 214,000 |
|
Nov 10, 2025
|
6.2600 | 6.3000 | 5.5100 | 5.8200 | 5.8200 | 557,200 |
|
Nov 7, 2025
|
5.3600 | 6.4800 | 5.2810 | 6.4400 | 6.4400 | 441,900 |
|
Nov 6, 2025
|
5.9500 | 5.9500 | 5.5000 | 5.6700 | 5.6700 | 263,400 |
|
Nov 5, 2025
|
6.0000 | 6.3200 | 5.7000 | 5.9200 | 5.9200 | 425,400 |
|
Nov 4, 2025
|
5.7100 | 6.0000 | 5.4000 | 5.4150 | 5.4150 | 392,100 |
|
Nov 3, 2025
|
6.3300 | 6.4600 | 5.7600 | 5.9200 | 5.9200 | 635,200 |
