NYSE American - Nasdaq Real Time Price
USD
Integra Resources Corp. (ITRG)
2.1000
-0.1400
(-6.25%)
At close: October 30 at 4:00:00 PM EDT
2.1400
+0.0400
(+1.90%)
After hours: October 30 at 7:35:21 PM EDT
Trade ITRG 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
|
2.1700 | 2.1700 | 2.0400 | 2.1000 | 2.1000 | 1,852,700 |
|
Oct 29, 2026
|
2.2200 | 2.2600 | 2.1900 | 2.2400 | 2.2400 | 661,000 |
|
Oct 28, 2026
|
2.2800 | 2.3100 | 2.2200 | 2.2900 | 2.2900 | 1,178,000 |
|
Oct 27, 2026
|
2.2100 | 2.3000 | 2.2050 | 2.3000 | 2.3000 | 1,386,700 |
|
Oct 26, 2026
|
2.2300 | 2.2500 | 2.1200 | 2.2100 | 2.2100 | 1,444,800 |
|
Oct 23, 2026
|
2.2500 | 2.2600 | 2.1700 | 2.2100 | 2.2100 | 1,587,600 |
|
Oct 22, 2026
|
2.3100 | 2.3300 | 2.2500 | 2.2600 | 2.2600 | 1,559,000 |
|
Oct 21, 2026
|
2.3900 | 2.4050 | 2.3400 | 2.4000 | 2.4000 | 1,043,500 |
|
Oct 20, 2026
|
2.3600 | 2.4650 | 2.3300 | 2.3700 | 2.3700 | 1,255,100 |
|
Oct 19, 2026
|
2.4100 | 2.4700 | 2.3700 | 2.3700 | 2.3700 | 793,200 |
|
Oct 16, 2026
|
2.4200 | 2.5490 | 2.3700 | 2.4300 | 2.4300 | 1,360,100 |
|
Oct 15, 2026
|
2.3400 | 2.4300 | 2.2500 | 2.4100 | 2.4100 | 1,914,000 |
|
Oct 14, 2026
|
2.4200 | 2.4300 | 2.2700 | 2.3100 | 2.3100 | 2,112,400 |
|
Oct 13, 2026
|
2.5700 | 2.5700 | 2.4500 | 2.4800 | 2.4800 | 2,117,100 |
|
Oct 12, 2026
|
2.6100 | 2.6100 | 2.5400 | 2.5600 | 2.5600 | 967,300 |
|
Oct 9, 2026
|
2.6000 | 2.6300 | 2.5600 | 2.6300 | 2.6300 | 745,300 |
|
Oct 8, 2026
|
2.5300 | 2.5650 | 2.5100 | 2.5400 | 2.5400 | 1,404,500 |
|
Oct 7, 2026
|
2.5700 | 2.6000 | 2.5150 | 2.5300 | 2.5300 | 1,380,200 |
|
Oct 6, 2026
|
2.6300 | 2.7200 | 2.5600 | 2.6600 | 2.6600 | 1,497,900 |
|
Oct 5, 2026
|
2.6600 | 2.6600 | 2.5650 | 2.6100 | 2.6100 | 1,243,300 |
|
Oct 2, 2026
|
2.6300 | 2.6900 | 2.5850 | 2.6400 | 2.6400 | 2,135,600 |
|
Oct 1, 2026
|
2.5700 | 2.6550 | 2.5450 | 2.5700 | 2.5700 | 1,644,500 |
|
Sep 30, 2026
|
2.6700 | 2.6700 | 2.5500 | 2.5700 | 2.5700 | 1,314,800 |
|
Sep 29, 2026
|
2.6200 | 2.6600 | 2.5950 | 2.6600 | 2.6600 | 1,497,200 |
|
Sep 28, 2026
|
2.6300 | 2.6650 | 2.5800 | 2.5900 | 2.5900 | 2,011,700 |
|
Sep 25, 2026
|
2.7200 | 2.7700 | 2.6840 | 2.7500 | 2.7500 | 1,245,800 |
|
Sep 24, 2026
|
2.7500 | 2.7550 | 2.6500 | 2.7100 | 2.7100 | 1,555,400 |
|
Sep 23, 2026
|
2.8500 | 2.8500 | 2.7200 | 2.7900 | 2.7900 | 1,268,900 |
|
Sep 22, 2026
|
2.7900 | 2.9100 | 2.7700 | 2.8800 | 2.8800 | 1,430,200 |
|
Sep 21, 2026
|
2.8100 | 2.8100 | 2.7200 | 2.7700 | 2.7700 | 1,075,100 |
|
Sep 18, 2026
|
2.7800 | 2.8100 | 2.7200 | 2.7900 | 2.7900 | 1,714,800 |
|
Sep 17, 2026
|
2.7800 | 2.8200 | 2.7500 | 2.7800 | 2.7800 | 1,056,400 |
|
Sep 16, 2026
|
2.8000 | 2.8000 | 2.5920 | 2.6700 | 2.6700 | 1,582,300 |
|
Sep 15, 2026
|
2.7200 | 2.7600 | 2.6300 | 2.7600 | 2.7600 | 2,004,600 |
|
Sep 14, 2026
|
2.7900 | 2.8000 | 2.7000 | 2.7100 | 2.7100 | 1,642,100 |
|
Sep 11, 2026
|
2.8000 | 2.9250 | 2.7800 | 2.8500 | 2.8500 | 7,074,500 |
|
Sep 10, 2026
|
2.7700 | 2.8050 | 2.7400 | 2.7600 | 2.7600 | 1,452,100 |
|
Sep 9, 2026
|
2.8600 | 2.9100 | 2.8150 | 2.8600 | 2.8600 | 1,869,400 |
|
Sep 8, 2026
|
2.8000 | 2.8300 | 2.7600 | 2.8100 | 2.8100 | 1,437,100 |
|
Sep 4, 2026
|
2.8200 | 2.8290 | 2.7650 | 2.8000 | 2.8000 | 1,133,900 |
|
Sep 3, 2026
|
2.9100 | 2.9100 | 2.8100 | 2.8900 | 2.8900 | 2,069,000 |
|
Sep 2, 2026
|
2.7200 | 2.8200 | 2.7000 | 2.8000 | 2.8000 | 2,245,900 |
|
Sep 1, 2026
|
2.7100 | 2.8400 | 2.6400 | 2.6600 | 2.6600 | 2,092,100 |
|
Aug 31, 2026
|
2.8200 | 2.8200 | 2.7600 | 2.8000 | 2.8000 | 1,206,600 |
|
Aug 28, 2026
|
2.9700 | 2.9700 | 2.7550 | 2.8200 | 2.8200 | 2,738,200 |
|
Aug 27, 2026
|
2.9200 | 2.9800 | 2.8950 | 2.9400 | 2.9400 | 2,398,800 |
|
Aug 26, 2026
|
2.8800 | 2.9690 | 2.8800 | 2.9100 | 2.9100 | 1,602,400 |
|
Aug 25, 2026
|
2.8000 | 2.9600 | 2.8000 | 2.9500 | 2.9500 | 2,488,800 |
|
Aug 24, 2026
|
2.8500 | 2.9100 | 2.8000 | 2.8600 | 2.8600 | 2,540,800 |
|
Aug 21, 2026
|
2.9000 | 2.9200 | 2.8100 | 2.8500 | 2.8500 | 2,694,800 |
|
Aug 20, 2026
|
2.7700 | 2.8500 | 2.7510 | 2.8400 | 2.8400 | 3,173,400 |
|
Aug 19, 2026
|
2.7200 | 2.8850 | 2.7100 | 2.8300 | 2.8300 | 2,904,600 |
|
Aug 18, 2026
|
2.7000 | 2.7300 | 2.5800 | 2.5900 | 2.5900 | 2,341,500 |
|
Aug 17, 2026
|
2.7900 | 2.8350 | 2.7200 | 2.7400 | 2.7400 | 1,776,000 |
|
Aug 14, 2026
|
2.7400 | 2.8450 | 2.7400 | 2.7800 | 2.7800 | 3,350,900 |
|
Aug 13, 2026
|
2.6700 | 2.7300 | 2.6300 | 2.7100 | 2.7100 | 2,236,300 |
|
Aug 12, 2026
|
2.6400 | 2.8500 | 2.6300 | 2.7000 | 2.7000 | 5,886,900 |
|
Aug 11, 2026
|
2.6100 | 2.6800 | 2.5800 | 2.6000 | 2.6000 | 3,200,200 |
|
Aug 10, 2026
|
2.5400 | 2.6400 | 2.5250 | 2.6400 | 2.6400 | 4,904,200 |
|
Aug 7, 2026
|
2.5400 | 2.5800 | 2.4710 | 2.5700 | 2.5700 | 3,453,100 |
|
Aug 6, 2026
|
2.3800 | 2.4100 | 2.3300 | 2.4100 | 2.4100 | 3,944,600 |
|
Aug 5, 2026
|
2.3500 | 2.4190 | 2.3100 | 2.3900 | 2.3900 | 3,883,300 |
|
Aug 4, 2026
|
2.1900 | 2.2590 | 2.1500 | 2.2100 | 2.2100 | 1,676,300 |
|
Aug 3, 2026
|
2.1100 | 2.1500 | 2.0800 | 2.1400 | 2.1400 | 926,200 |
|
Jul 31, 2026
|
2.1200 | 2.1400 | 2.0200 | 2.0900 | 2.0900 | 1,726,500 |
|
Jul 30, 2026
|
2.0800 | 2.1600 | 2.0500 | 2.1600 | 2.1600 | 1,884,900 |
|
Jul 29, 2026
|
2.0800 | 2.1390 | 1.9900 | 2.0400 | 2.0400 | 3,532,600 |
|
Jul 28, 2026
|
2.1000 | 2.1100 | 2.0400 | 2.0900 | 2.0900 | 1,787,300 |
|
Jul 27, 2026
|
2.1900 | 2.2400 | 2.0950 | 2.1400 | 2.1400 | 2,907,200 |
|
Jul 24, 2026
|
2.1600 | 2.2400 | 2.1000 | 2.1600 | 2.1600 | 2,653,000 |
|
Jul 23, 2026
|
2.1000 | 2.1400 | 2.0600 | 2.1300 | 2.1300 | 3,906,500 |
|
Jul 22, 2026
|
2.2200 | 2.3000 | 2.1250 | 2.1400 | 2.1400 | 5,236,300 |
|
Jul 21, 2026
|
2.1200 | 2.1800 | 2.0750 | 2.1600 | 2.1600 | 5,692,100 |
|
Jul 20, 2026
|
2.0700 | 2.0850 | 2.0350 | 2.0600 | 2.0600 | 2,203,700 |
|
Jul 17, 2026
|
2.0500 | 2.1150 | 2.0100 | 2.0600 | 2.0600 | 3,174,600 |
|
Jul 16, 2026
|
2.1300 | 2.1450 | 2.0500 | 2.0900 | 2.0900 | 2,319,700 |
|
Jul 15, 2026
|
2.1900 | 2.2200 | 2.1300 | 2.1700 | 2.1700 | 2,197,300 |
|
Jul 14, 2026
|
2.2100 | 2.2300 | 2.1800 | 2.2100 | 2.2100 | 1,436,200 |
|
Jul 13, 2026
|
2.1500 | 2.1900 | 2.0930 | 2.1400 | 2.1400 | 2,139,500 |
|
Jul 10, 2026
|
2.2600 | 2.2600 | 2.1900 | 2.2100 | 2.2100 | 1,955,400 |
|
Jul 9, 2026
|
2.2500 | 2.2800 | 2.2000 | 2.2600 | 2.2600 | 2,470,800 |
|
Jul 8, 2026
|
2.1900 | 2.2250 | 2.1400 | 2.2000 | 2.2000 | 2,358,700 |
|
Jul 7, 2026
|
2.3200 | 2.3350 | 2.2000 | 2.2500 | 2.2500 | 2,963,500 |
|
Jul 6, 2026
|
2.4400 | 2.4800 | 2.3200 | 2.3500 | 2.3500 | 2,657,200 |
|
Jul 2, 2026
|
2.2700 | 2.5100 | 2.2700 | 2.4200 | 2.4200 | 5,504,100 |
|
Jul 1, 2026
|
2.2500 | 2.3900 | 2.2400 | 2.2400 | 2.2400 | 4,137,500 |
|
Jun 30, 2026
|
2.2400 | 2.2800 | 2.1850 | 2.2700 | 2.2700 | 2,710,400 |
|
Jun 29, 2026
|
2.3600 | 2.3900 | 2.1700 | 2.2200 | 2.2200 | 3,414,800 |
|
Jun 26, 2026
|
2.3800 | 2.4400 | 2.3250 | 2.3300 | 2.3300 | 2,352,100 |
|
Jun 25, 2026
|
2.4500 | 2.5250 | 2.3350 | 2.3400 | 2.3400 | 4,554,800 |
|
Jun 24, 2026
|
2.4100 | 2.4900 | 2.3500 | 2.3900 | 2.3900 | 3,831,100 |
|
Jun 23, 2026
|
2.5100 | 2.5850 | 2.4800 | 2.5100 | 2.5100 | 4,137,100 |
|
Jun 22, 2026
|
2.5500 | 2.6400 | 2.5200 | 2.6200 | 2.6200 | 4,522,300 |
|
Jun 18, 2026
|
2.7300 | 2.7900 | 2.5900 | 2.6200 | 2.6200 | 5,217,700 |
|
Jun 17, 2026
|
2.8200 | 2.9300 | 2.7140 | 2.7200 | 2.7200 | 5,167,900 |
|
Jun 16, 2026
|
2.7400 | 2.8750 | 2.7150 | 2.8100 | 2.8100 | 3,620,600 |
|
Jun 15, 2026
|
2.7800 | 2.8800 | 2.7000 | 2.7200 | 2.7200 | 6,794,000 |
|
Jun 12, 2026
|
2.4600 | 2.5250 | 2.3950 | 2.5200 | 2.5200 | 2,503,200 |
|
Jun 11, 2026
|
2.2800 | 2.4600 | 2.2700 | 2.4500 | 2.4500 | 2,902,900 |
|
Jun 10, 2026
|
2.2600 | 2.3250 | 2.2600 | 2.2700 | 2.2700 | 3,996,900 |
|
Jun 9, 2026
|
2.4000 | 2.4400 | 2.2550 | 2.3400 | 2.3400 | 3,605,300 |
|
Jun 8, 2026
|
2.4000 | 2.4600 | 2.3700 | 2.4100 | 2.4100 | 3,024,800 |
|
Jun 5, 2026
|
2.5200 | 2.5580 | 2.3800 | 2.4100 | 2.4100 | 6,095,200 |
|
Jun 4, 2026
|
2.5100 | 2.6150 | 2.5100 | 2.6000 | 2.6000 | 3,958,400 |
|
Jun 3, 2026
|
2.5300 | 2.5950 | 2.4800 | 2.5100 | 2.5100 | 2,609,100 |
|
Jun 2, 2026
|
2.6500 | 2.6500 | 2.5300 | 2.5900 | 2.5900 | 2,238,700 |
|
Jun 1, 2026
|
2.6900 | 2.7000 | 2.5600 | 2.6200 | 2.6200 | 2,367,000 |
|
May 29, 2026
|
2.7200 | 2.7950 | 2.6300 | 2.7400 | 2.7400 | 1,995,400 |
|
May 28, 2026
|
2.5000 | 2.7450 | 2.4600 | 2.6900 | 2.6900 | 3,239,500 |
|
May 27, 2026
|
2.4500 | 2.5600 | 2.3750 | 2.5000 | 2.5000 | 5,048,100 |
|
May 26, 2026
|
2.4400 | 2.5300 | 2.4400 | 2.4800 | 2.4800 | 2,663,300 |
|
May 22, 2026
|
2.4800 | 2.4900 | 2.4000 | 2.4100 | 2.4100 | 1,619,600 |
|
May 21, 2026
|
2.4800 | 2.5500 | 2.4250 | 2.4800 | 2.4800 | 1,734,200 |
|
May 20, 2026
|
2.4400 | 2.5300 | 2.4000 | 2.4900 | 2.4900 | 1,970,200 |
|
May 19, 2026
|
2.5200 | 2.5200 | 2.4100 | 2.4200 | 2.4200 | 3,844,500 |
|
May 18, 2026
|
2.6000 | 2.6000 | 2.5050 | 2.5200 | 2.5200 | 2,247,900 |
|
May 15, 2026
|
2.6900 | 2.6900 | 2.5300 | 2.5500 | 2.5500 | 2,857,800 |
|
May 14, 2026
|
2.8500 | 2.8600 | 2.7400 | 2.7800 | 2.7800 | 1,285,200 |
|
May 13, 2026
|
2.8800 | 2.9200 | 2.7850 | 2.8300 | 2.8300 | 1,752,400 |
|
May 12, 2026
|
2.8200 | 2.9300 | 2.7750 | 2.8800 | 2.8800 | 2,192,500 |
|
May 11, 2026
|
2.8900 | 3.0350 | 2.8850 | 2.9300 | 2.9300 | 2,361,800 |
|
May 8, 2026
|
2.8700 | 2.9500 | 2.8110 | 2.8900 | 2.8900 | 1,436,100 |
|
May 7, 2026
|
2.9100 | 3.0100 | 2.8100 | 2.8300 | 2.8300 | 2,261,000 |
|
May 6, 2026
|
2.7900 | 2.9050 | 2.7800 | 2.8600 | 2.8600 | 1,667,100 |
|
May 5, 2026
|
2.7500 | 2.7800 | 2.6500 | 2.6500 | 2.6500 | 1,675,600 |
|
May 4, 2026
|
2.6500 | 2.7800 | 2.6300 | 2.7200 | 2.7200 | 2,207,200 |
|
May 1, 2026
|
2.7100 | 2.7300 | 2.6500 | 2.6900 | 2.6900 | 1,234,500 |
|
Apr 30, 2026
|
2.7300 | 2.7800 | 2.6900 | 2.7000 | 2.7000 | 1,349,700 |
|
Apr 29, 2026
|
2.7100 | 2.7400 | 2.6350 | 2.6400 | 2.6400 | 2,040,600 |
|
Apr 28, 2026
|
2.8600 | 2.8600 | 2.6900 | 2.7200 | 2.7200 | 2,540,700 |
|
Apr 27, 2026
|
2.9400 | 2.9400 | 2.8050 | 2.8600 | 2.8600 | 2,072,400 |
|
Apr 24, 2026
|
3.0200 | 3.0200 | 2.9100 | 2.9400 | 2.9400 | 3,727,000 |
|
Apr 23, 2026
|
2.9900 | 2.9950 | 2.8750 | 2.9600 | 2.9600 | 3,887,600 |
|
Apr 22, 2026
|
3.1000 | 3.1300 | 3.0100 | 3.0200 | 3.0200 | 3,683,400 |
|
Apr 21, 2026
|
3.1600 | 3.1600 | 2.9900 | 3.0000 | 3.0000 | 3,214,000 |
|
Apr 20, 2026
|
3.0400 | 3.1900 | 2.9900 | 3.1600 | 3.1600 | 3,622,200 |
|
Apr 17, 2026
|
3.1500 | 3.2500 | 3.1200 | 3.1300 | 3.1300 | 3,133,000 |
|
Apr 16, 2026
|
3.1300 | 3.1500 | 3.0350 | 3.0500 | 3.0500 | 2,088,300 |
|
Apr 15, 2026
|
3.1000 | 3.1850 | 3.0200 | 3.1100 | 3.1100 | 3,033,100 |
|
Apr 14, 2026
|
3.1400 | 3.1900 | 3.0900 | 3.1300 | 3.1300 | 2,713,000 |
|
Apr 13, 2026
|
2.9500 | 3.0600 | 2.9400 | 3.0500 | 3.0500 | 2,127,000 |
|
Apr 10, 2026
|
3.0100 | 3.1000 | 2.9800 | 3.0000 | 3.0000 | 1,928,900 |
|
Apr 9, 2026
|
2.9300 | 3.0100 | 2.8650 | 2.9900 | 2.9900 | 2,444,600 |
|
Apr 8, 2026
|
3.0800 | 3.1200 | 2.8400 | 2.9000 | 2.9000 | 3,119,800 |
|
Apr 7, 2026
|
2.9100 | 2.9100 | 2.7650 | 2.8900 | 2.8900 | 1,674,800 |
|
Apr 6, 2026
|
2.8800 | 2.9450 | 2.8000 | 2.9000 | 2.9000 | 2,051,500 |
|
Apr 2, 2026
|
2.6200 | 2.9000 | 2.6100 | 2.9000 | 2.9000 | 2,347,700 |
|
Apr 1, 2026
|
2.8300 | 2.9300 | 2.7300 | 2.8700 | 2.8700 | 4,231,500 |
|
Mar 31, 2026
|
2.6200 | 2.7700 | 2.6100 | 2.7300 | 2.7300 | 4,402,600 |
|
Mar 30, 2026
|
2.6100 | 2.6400 | 2.5300 | 2.5700 | 2.5700 | 3,152,700 |
|
Mar 27, 2026
|
2.5100 | 2.6700 | 2.5050 | 2.5600 | 2.5600 | 3,038,700 |
|
Mar 26, 2026
|
2.6000 | 2.6800 | 2.5000 | 2.5100 | 2.5100 | 3,664,700 |
|
Mar 25, 2026
|
2.8900 | 2.8900 | 2.6800 | 2.7200 | 2.7200 | 4,138,900 |
|
Mar 24, 2026
|
2.7000 | 2.7400 | 2.6100 | 2.7200 | 2.7200 | 2,694,600 |
|
Mar 23, 2026
|
2.6000 | 2.7900 | 2.5850 | 2.7300 | 2.7300 | 3,582,800 |
|
Mar 20, 2026
|
2.7500 | 2.7700 | 2.5300 | 2.5900 | 2.5900 | 8,486,100 |
|
Mar 19, 2026
|
2.8500 | 2.8800 | 2.6250 | 2.7200 | 2.7200 | 5,522,400 |
|
Mar 18, 2026
|
3.0700 | 3.1050 | 2.9500 | 3.0200 | 3.0200 | 4,339,000 |
|
Mar 17, 2026
|
3.2700 | 3.3850 | 3.1400 | 3.1900 | 3.1900 | 4,446,200 |
|
Mar 16, 2026
|
3.2400 | 3.3400 | 3.1700 | 3.2600 | 3.2600 | 3,349,500 |
|
Mar 13, 2026
|
3.3900 | 3.4700 | 3.1300 | 3.2100 | 3.2100 | 6,863,800 |
|
Mar 12, 2026
|
3.5800 | 3.5900 | 3.4200 | 3.4700 | 3.4700 | 1,304,800 |
|
Mar 11, 2026
|
3.6100 | 3.6950 | 3.4700 | 3.6200 | 3.6200 | 985,200 |
|
Mar 10, 2026
|
3.6500 | 3.7390 | 3.5700 | 3.6600 | 3.6600 | 1,587,200 |
|
Mar 9, 2026
|
3.5300 | 3.6000 | 3.3900 | 3.5900 | 3.5900 | 2,649,100 |
|
Mar 6, 2026
|
3.6100 | 3.7750 | 3.5600 | 3.6800 | 3.6800 | 1,863,800 |
|
Mar 5, 2026
|
3.9000 | 3.9300 | 3.6600 | 3.7400 | 3.7400 | 1,700,900 |
|
Mar 4, 2026
|
4.0700 | 4.1060 | 3.8800 | 3.9600 | 3.9600 | 918,300 |
|
Mar 3, 2026
|
4.0200 | 4.0300 | 3.7800 | 3.9800 | 3.9800 | 1,739,700 |
|
Mar 2, 2026
|
4.4100 | 4.4200 | 4.1400 | 4.3400 | 4.3400 | 1,804,000 |
|
Feb 27, 2026
|
4.3800 | 4.4000 | 4.1800 | 4.3400 | 4.3400 | 1,918,400 |
|
Feb 26, 2026
|
4.0700 | 4.3500 | 3.9700 | 4.3400 | 4.3400 | 2,236,100 |
|
Feb 25, 2026
|
4.1500 | 4.1800 | 4.0300 | 4.0600 | 4.0600 | 3,097,400 |
|
Feb 24, 2026
|
3.9200 | 4.1450 | 3.8310 | 4.0800 | 4.0800 | 1,836,900 |
|
Feb 23, 2026
|
3.9000 | 4.0900 | 3.8900 | 4.0500 | 4.0500 | 2,600,700 |
|
Feb 20, 2026
|
3.7600 | 3.9200 | 3.6300 | 3.9000 | 3.9000 | 2,007,600 |
|
Feb 19, 2026
|
3.5300 | 3.7600 | 3.5000 | 3.7500 | 3.7500 | 2,425,200 |
|
Feb 18, 2026
|
3.4100 | 3.6500 | 3.4000 | 3.5800 | 3.5800 | 3,095,200 |
|
Feb 17, 2026
|
3.4500 | 3.4700 | 3.2150 | 3.4400 | 3.4400 | 2,997,800 |
|
Feb 13, 2026
|
3.4400 | 3.5950 | 3.4200 | 3.5700 | 3.5700 | 2,236,000 |
|
Feb 12, 2026
|
3.6500 | 3.6800 | 3.3400 | 3.3400 | 3.3400 | 2,942,100 |
|
Feb 11, 2026
|
3.7400 | 3.8200 | 3.5750 | 3.6800 | 3.6800 | 2,835,600 |
|
Feb 10, 2026
|
3.6500 | 3.7300 | 3.5850 | 3.7000 | 3.7000 | 3,167,100 |
|
Feb 9, 2026
|
3.5000 | 3.6850 | 3.4220 | 3.6600 | 3.6600 | 2,919,100 |
|
Feb 6, 2026
|
3.4100 | 3.4800 | 3.3650 | 3.4700 | 3.4700 | 3,717,600 |
|
Feb 5, 2026
|
3.4000 | 3.4900 | 3.3200 | 3.3600 | 3.3600 | 7,142,400 |
|
Feb 4, 2026
|
3.9000 | 3.9000 | 3.5400 | 3.6900 | 3.6900 | 3,089,900 |
|
Feb 3, 2026
|
3.8700 | 3.9000 | 3.6550 | 3.8100 | 3.8100 | 3,284,900 |
|
Feb 2, 2026
|
3.6000 | 3.7400 | 3.5000 | 3.6000 | 3.6000 | 3,155,400 |
|
Jan 30, 2026
|
3.8300 | 3.9400 | 3.6200 | 3.7000 | 3.7000 | 3,919,100 |
|
Jan 29, 2026
|
4.5900 | 4.5900 | 4.0710 | 4.1400 | 4.1400 | 3,317,000 |
|
Jan 28, 2026
|
4.5700 | 4.6900 | 4.3400 | 4.5100 | 4.5100 | 3,404,300 |
|
Jan 27, 2026
|
4.6000 | 4.6550 | 4.2150 | 4.4400 | 4.4400 | 3,816,600 |
|
Jan 26, 2026
|
4.8600 | 4.8700 | 4.6000 | 4.6200 | 4.6200 | 4,619,100 |
|
Jan 23, 2026
|
4.5000 | 4.6800 | 4.4300 | 4.6100 | 4.6100 | 2,806,900 |
|
Jan 22, 2026
|
4.2100 | 4.5250 | 4.1900 | 4.4600 | 4.4600 | 2,386,500 |
|
Jan 21, 2026
|
4.4200 | 4.4400 | 4.1200 | 4.1700 | 4.1700 | 1,910,300 |
|
Jan 20, 2026
|
4.3500 | 4.4140 | 4.2150 | 4.3000 | 4.3000 | 2,243,300 |
|
Jan 16, 2026
|
4.0700 | 4.1500 | 3.8830 | 4.1500 | 4.1500 | 2,076,500 |
|
Jan 15, 2026
|
4.0600 | 4.1300 | 3.9900 | 4.1000 | 4.1000 | 3,235,300 |
|
Jan 14, 2026
|
4.4100 | 4.4360 | 4.1670 | 4.2400 | 4.2400 | 2,009,700 |
|
Jan 13, 2026
|
4.3000 | 4.5650 | 4.2700 | 4.3300 | 4.3300 | 2,706,400 |
|
Jan 12, 2026
|
4.0300 | 4.2650 | 4.0000 | 4.2100 | 4.2100 | 3,338,600 |
|
Jan 9, 2026
|
3.9600 | 4.0000 | 3.8100 | 3.9200 | 3.9200 | 2,060,000 |
|
Jan 8, 2026
|
3.8500 | 3.9400 | 3.7300 | 3.9300 | 3.9300 | 1,618,000 |
|
Jan 7, 2026
|
4.0200 | 4.0200 | 3.8200 | 3.9100 | 3.9100 | 1,729,700 |
|
Jan 6, 2026
|
3.9800 | 4.1000 | 3.9200 | 4.0900 | 4.0900 | 1,884,500 |
|
Jan 5, 2026
|
3.9700 | 4.0300 | 3.8700 | 3.9200 | 3.9200 | 1,967,600 |
|
Jan 2, 2026
|
4.0700 | 4.1300 | 3.6900 | 3.8400 | 3.8400 | 3,364,800 |
|
Dec 31, 2025
|
4.0300 | 4.1200 | 3.9750 | 4.0100 | 4.0100 | 1,687,500 |
|
Dec 30, 2025
|
4.1200 | 4.1600 | 4.0200 | 4.0800 | 4.0800 | 1,374,000 |
|
Dec 29, 2025
|
4.2800 | 4.2900 | 3.9800 | 4.0600 | 4.0600 | 2,184,600 |
|
Dec 26, 2025
|
4.4300 | 4.5200 | 4.3400 | 4.4900 | 4.4900 | 1,094,700 |
|
Dec 24, 2025
|
4.3900 | 4.4000 | 4.2400 | 4.3800 | 4.3800 | 1,155,400 |
|
Dec 23, 2025
|
4.5600 | 4.5800 | 4.2700 | 4.4100 | 4.4100 | 1,776,000 |
|
Dec 22, 2025
|
4.6000 | 4.6900 | 4.4300 | 4.4500 | 4.4500 | 1,819,200 |
|
Dec 19, 2025
|
4.0900 | 4.4300 | 4.0750 | 4.4100 | 4.4100 | 2,783,800 |
|
Dec 18, 2025
|
4.1000 | 4.1750 | 4.0050 | 4.0600 | 4.0600 | 1,470,100 |
|
Dec 17, 2025
|
4.0700 | 4.2360 | 4.0200 | 4.1000 | 4.1000 | 1,212,800 |
|
Dec 16, 2025
|
4.2600 | 4.3400 | 4.0200 | 4.0300 | 4.0300 | 1,883,600 |
|
Dec 15, 2025
|
4.3900 | 4.3980 | 4.1600 | 4.2500 | 4.2500 | 1,848,600 |
|
Dec 12, 2025
|
4.2300 | 4.3600 | 4.1050 | 4.3000 | 4.3000 | 3,536,300 |
|
Dec 11, 2025
|
3.8600 | 4.2150 | 3.8600 | 4.1500 | 4.1500 | 1,674,400 |
|
Dec 10, 2025
|
3.9200 | 3.9250 | 3.7340 | 3.9200 | 3.9200 | 1,725,600 |
|
Dec 9, 2025
|
3.7300 | 3.9900 | 3.7200 | 3.9400 | 3.9400 | 2,195,200 |
|
Dec 8, 2025
|
3.7500 | 3.9000 | 3.6500 | 3.7000 | 3.7000 | 2,049,700 |
|
Dec 5, 2025
|
3.6400 | 3.7900 | 3.6300 | 3.6700 | 3.6700 | 882,700 |
|
Dec 4, 2025
|
3.6000 | 3.6450 | 3.5300 | 3.6200 | 3.6200 | 737,500 |
|
Dec 3, 2025
|
3.7000 | 3.7600 | 3.6100 | 3.6400 | 3.6400 | 1,059,000 |
|
Dec 2, 2025
|
3.6800 | 3.7300 | 3.5900 | 3.7000 | 3.7000 | 1,451,100 |
|
Dec 1, 2025
|
3.6000 | 3.7950 | 3.5800 | 3.7600 | 3.7600 | 3,526,500 |
|
Nov 28, 2025
|
3.3500 | 3.5200 | 3.3400 | 3.5000 | 3.5000 | 1,275,700 |
|
Nov 26, 2025
|
3.1700 | 3.3400 | 3.1700 | 3.2900 | 3.2900 | 1,370,700 |
|
Nov 25, 2025
|
3.0800 | 3.2100 | 3.0500 | 3.1900 | 3.1900 | 1,163,800 |
|
Nov 24, 2025
|
2.9300 | 3.0900 | 2.8400 | 3.0700 | 3.0700 | 1,767,200 |
|
Nov 21, 2025
|
2.8000 | 2.9250 | 2.7310 | 2.8500 | 2.8500 | 1,513,100 |
|
Nov 20, 2025
|
3.0000 | 3.0300 | 2.7550 | 2.8000 | 2.8000 | 1,830,100 |
|
Nov 19, 2025
|
3.0100 | 3.1200 | 2.9250 | 2.9800 | 2.9800 | 1,204,100 |
|
Nov 18, 2025
|
2.9900 | 3.0600 | 2.8800 | 2.9800 | 2.9800 | 1,340,000 |
|
Nov 17, 2025
|
2.9500 | 3.0750 | 2.8600 | 2.9900 | 2.9900 | 1,865,800 |
|
Nov 14, 2025
|
2.9500 | 2.9950 | 2.8400 | 2.9400 | 2.9400 | 2,543,300 |
|
Nov 13, 2025
|
3.1300 | 3.2500 | 2.9700 | 3.0600 | 3.0600 | 3,705,000 |
|
Nov 12, 2025
|
3.1200 | 3.2790 | 3.0300 | 3.2500 | 3.2500 | 2,815,700 |
|
Nov 11, 2025
|
3.2500 | 3.2800 | 2.9250 | 3.0500 | 3.0500 | 3,718,200 |
|
Nov 10, 2025
|
2.8400 | 3.1900 | 2.8090 | 3.1100 | 3.1100 | 9,125,000 |
|
Nov 7, 2025
|
2.7100 | 2.7750 | 2.6220 | 2.7600 | 2.7600 | 983,600 |
|
Nov 6, 2025
|
2.7900 | 2.8600 | 2.6600 | 2.6600 | 2.6600 | 1,590,900 |
|
Nov 5, 2025
|
2.7500 | 2.7710 | 2.6900 | 2.7400 | 2.7400 | 916,900 |
|
Nov 4, 2025
|
2.7300 | 2.8100 | 2.6750 | 2.6800 | 2.6800 | 1,840,700 |
|
Nov 3, 2025
|
2.8600 | 2.9850 | 2.7600 | 2.8300 | 2.8300 | 1,707,000 |
|
Oct 31, 2025
|
2.8600 | 2.8850 | 2.7610 | 2.8300 | 2.8300 | 1,640,400 |
