NYSE American - Nasdaq Real Time Price
USD
New Found Gold Corp. (NFGC)
1.6000
-0.0900
(-5.33%)
At close: October 30 at 4:00:00 PM EDT
1.6098
+0.0098
(+0.61%)
After hours: October 30 at 7:26:40 PM EDT
Trade NFGC 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
|
1.6100 | 1.6300 | 1.5700 | 1.6000 | 1.6000 | 2,691,300 |
|
Oct 29, 2026
|
1.6600 | 1.7100 | 1.6300 | 1.6900 | 1.6900 | 1,334,700 |
|
Oct 28, 2026
|
1.7400 | 1.7400 | 1.6600 | 1.7200 | 1.7200 | 1,560,800 |
|
Oct 27, 2026
|
1.6000 | 1.7600 | 1.5950 | 1.7500 | 1.7500 | 1,665,400 |
|
Oct 26, 2026
|
1.5900 | 1.6000 | 1.5200 | 1.5900 | 1.5900 | 912,800 |
|
Oct 23, 2026
|
1.6100 | 1.6500 | 1.5700 | 1.5800 | 1.5800 | 1,662,300 |
|
Oct 22, 2026
|
1.6300 | 1.6500 | 1.5600 | 1.5700 | 1.5700 | 963,100 |
|
Oct 21, 2026
|
1.6700 | 1.6900 | 1.6450 | 1.6700 | 1.6700 | 1,070,800 |
|
Oct 20, 2026
|
1.6600 | 1.7350 | 1.6400 | 1.6500 | 1.6500 | 988,200 |
|
Oct 19, 2026
|
1.6100 | 1.6900 | 1.5950 | 1.6700 | 1.6700 | 868,600 |
|
Oct 16, 2026
|
1.5800 | 1.6600 | 1.5590 | 1.6100 | 1.6100 | 1,400,100 |
|
Oct 15, 2026
|
1.4500 | 1.6000 | 1.4100 | 1.5800 | 1.5800 | 1,523,500 |
|
Oct 14, 2026
|
1.4900 | 1.5100 | 1.3900 | 1.4100 | 1.4100 | 1,279,900 |
|
Oct 13, 2026
|
1.5400 | 1.5500 | 1.4900 | 1.5100 | 1.5100 | 745,100 |
|
Oct 12, 2026
|
1.5500 | 1.5700 | 1.5400 | 1.5400 | 1.5400 | 204,000 |
|
Oct 9, 2026
|
1.6000 | 1.6000 | 1.5600 | 1.5700 | 1.5700 | 569,200 |
|
Oct 8, 2026
|
1.5100 | 1.5550 | 1.5000 | 1.5400 | 1.5400 | 755,200 |
|
Oct 7, 2026
|
1.5400 | 1.5800 | 1.5000 | 1.5100 | 1.5100 | 795,400 |
|
Oct 6, 2026
|
1.5800 | 1.6100 | 1.5500 | 1.6000 | 1.6000 | 733,200 |
|
Oct 5, 2026
|
1.6100 | 1.6200 | 1.5700 | 1.5700 | 1.5700 | 842,700 |
|
Oct 2, 2026
|
1.6500 | 1.6750 | 1.5900 | 1.6200 | 1.6200 | 641,600 |
|
Oct 1, 2026
|
1.6500 | 1.6800 | 1.6100 | 1.6100 | 1.6100 | 503,600 |
|
Sep 30, 2026
|
1.6900 | 1.7100 | 1.6300 | 1.6400 | 1.6400 | 489,800 |
|
Sep 29, 2026
|
1.7000 | 1.7000 | 1.6500 | 1.6800 | 1.6800 | 583,600 |
|
Sep 28, 2026
|
1.6700 | 1.7000 | 1.6400 | 1.6800 | 1.6800 | 874,100 |
|
Sep 25, 2026
|
1.7500 | 1.7750 | 1.7200 | 1.7500 | 1.7500 | 713,300 |
|
Sep 24, 2026
|
1.7800 | 1.7900 | 1.6950 | 1.7400 | 1.7400 | 798,500 |
|
Sep 23, 2026
|
1.8300 | 1.8300 | 1.7300 | 1.8000 | 1.8000 | 995,500 |
|
Sep 22, 2026
|
1.7700 | 1.8800 | 1.7650 | 1.8600 | 1.8600 | 858,900 |
|
Sep 21, 2026
|
1.8500 | 1.8500 | 1.7500 | 1.7600 | 1.7600 | 936,800 |
|
Sep 18, 2026
|
1.8500 | 1.8800 | 1.8100 | 1.8400 | 1.8400 | 2,893,800 |
|
Sep 17, 2026
|
1.8000 | 1.8400 | 1.7950 | 1.8300 | 1.8300 | 1,145,500 |
|
Sep 16, 2026
|
1.6800 | 1.7700 | 1.6800 | 1.7300 | 1.7300 | 1,163,800 |
|
Sep 15, 2026
|
1.6600 | 1.6900 | 1.6000 | 1.6400 | 1.6400 | 651,800 |
|
Sep 14, 2026
|
1.6200 | 1.6550 | 1.6000 | 1.6500 | 1.6500 | 991,400 |
|
Sep 11, 2026
|
1.7400 | 1.7500 | 1.6550 | 1.6900 | 1.6900 | 655,500 |
|
Sep 10, 2026
|
1.6800 | 1.7200 | 1.6450 | 1.6900 | 1.6900 | 961,100 |
|
Sep 9, 2026
|
1.8200 | 1.8210 | 1.7200 | 1.7300 | 1.7300 | 1,062,600 |
|
Sep 8, 2026
|
1.8100 | 1.8400 | 1.7700 | 1.7900 | 1.7900 | 897,400 |
|
Sep 4, 2026
|
1.8500 | 1.8600 | 1.7900 | 1.8100 | 1.8100 | 1,193,300 |
|
Sep 3, 2026
|
1.9100 | 1.9600 | 1.8600 | 1.8900 | 1.8900 | 1,089,400 |
|
Sep 2, 2026
|
1.7800 | 1.8600 | 1.7700 | 1.8500 | 1.8500 | 954,400 |
|
Sep 1, 2026
|
1.8400 | 1.8600 | 1.7400 | 1.7400 | 1.7400 | 1,250,800 |
|
Aug 31, 2026
|
1.8900 | 1.9200 | 1.8450 | 1.8900 | 1.8900 | 913,600 |
|
Aug 28, 2026
|
1.9600 | 2.0050 | 1.8800 | 1.9100 | 1.9100 | 1,422,800 |
|
Aug 27, 2026
|
1.9100 | 1.9650 | 1.8900 | 1.9500 | 1.9500 | 1,024,700 |
|
Aug 26, 2026
|
2.0000 | 2.0200 | 1.8900 | 1.9000 | 1.9000 | 1,858,100 |
|
Aug 25, 2026
|
1.9000 | 2.0450 | 1.8400 | 2.0400 | 2.0400 | 2,255,400 |
|
Aug 24, 2026
|
1.8600 | 1.9400 | 1.8400 | 1.9000 | 1.9000 | 1,627,900 |
|
Aug 21, 2026
|
1.7900 | 1.8600 | 1.7650 | 1.8400 | 1.8400 | 2,152,200 |
|
Aug 20, 2026
|
1.7500 | 1.8000 | 1.7200 | 1.7500 | 1.7500 | 1,924,200 |
|
Aug 19, 2026
|
1.7100 | 1.8090 | 1.7100 | 1.7800 | 1.7800 | 1,908,800 |
|
Aug 18, 2026
|
1.6400 | 1.6750 | 1.6200 | 1.6400 | 1.6400 | 915,500 |
|
Aug 17, 2026
|
1.7200 | 1.7450 | 1.6500 | 1.6600 | 1.6600 | 1,528,400 |
|
Aug 14, 2026
|
1.6700 | 1.7290 | 1.6700 | 1.6900 | 1.6900 | 1,504,800 |
|
Aug 13, 2026
|
1.6400 | 1.6700 | 1.6300 | 1.6500 | 1.6500 | 1,336,100 |
|
Aug 12, 2026
|
1.6900 | 1.6980 | 1.6450 | 1.6500 | 1.6500 | 1,261,300 |
|
Aug 11, 2026
|
1.6800 | 1.7100 | 1.6400 | 1.6600 | 1.6600 | 1,535,000 |
|
Aug 10, 2026
|
1.6600 | 1.7300 | 1.6410 | 1.7000 | 1.7000 | 1,848,700 |
|
Aug 7, 2026
|
1.6600 | 1.7100 | 1.6300 | 1.6700 | 1.6700 | 1,407,500 |
|
Aug 6, 2026
|
1.5300 | 1.6000 | 1.5200 | 1.5800 | 1.5800 | 1,651,100 |
|
Aug 5, 2026
|
1.5100 | 1.5500 | 1.4600 | 1.5400 | 1.5400 | 2,467,300 |
|
Aug 4, 2026
|
1.4500 | 1.4950 | 1.4100 | 1.4400 | 1.4400 | 1,599,200 |
|
Aug 3, 2026
|
1.3500 | 1.4600 | 1.3500 | 1.4500 | 1.4500 | 917,200 |
|
Jul 31, 2026
|
1.3900 | 1.4000 | 1.3450 | 1.3600 | 1.3600 | 1,039,200 |
|
Jul 30, 2026
|
1.4000 | 1.4400 | 1.3600 | 1.4300 | 1.4300 | 1,490,700 |
|
Jul 29, 2026
|
1.4000 | 1.4200 | 1.3400 | 1.3700 | 1.3700 | 1,057,900 |
|
Jul 28, 2026
|
1.4100 | 1.4300 | 1.3700 | 1.4100 | 1.4100 | 454,000 |
|
Jul 27, 2026
|
1.4100 | 1.4790 | 1.4050 | 1.4500 | 1.4500 | 1,466,200 |
|
Jul 24, 2026
|
1.4600 | 1.4600 | 1.3800 | 1.3900 | 1.3900 | 1,843,100 |
|
Jul 23, 2026
|
1.4100 | 1.4800 | 1.4100 | 1.4400 | 1.4400 | 977,200 |
|
Jul 22, 2026
|
1.4500 | 1.6000 | 1.4500 | 1.4700 | 1.4700 | 1,521,000 |
|
Jul 21, 2026
|
1.4100 | 1.4400 | 1.3700 | 1.4200 | 1.4200 | 1,211,800 |
|
Jul 20, 2026
|
1.3900 | 1.4100 | 1.3730 | 1.3900 | 1.3900 | 1,390,500 |
|
Jul 17, 2026
|
1.3600 | 1.4090 | 1.3410 | 1.3800 | 1.3800 | 1,192,100 |
|
Jul 16, 2026
|
1.4400 | 1.4400 | 1.3650 | 1.3700 | 1.3700 | 1,643,300 |
|
Jul 15, 2026
|
1.4600 | 1.4850 | 1.4200 | 1.4800 | 1.4800 | 1,075,100 |
|
Jul 14, 2026
|
1.4700 | 1.5050 | 1.4500 | 1.4600 | 1.4600 | 740,900 |
|
Jul 13, 2026
|
1.4800 | 1.4800 | 1.4000 | 1.4300 | 1.4300 | 1,101,300 |
|
Jul 10, 2026
|
1.5100 | 1.5450 | 1.4850 | 1.5000 | 1.5000 | 1,377,800 |
|
Jul 9, 2026
|
1.5200 | 1.5600 | 1.5100 | 1.5200 | 1.5200 | 1,811,300 |
|
Jul 8, 2026
|
1.5200 | 1.5350 | 1.4700 | 1.5000 | 1.5000 | 897,100 |
|
Jul 7, 2026
|
1.6700 | 1.6700 | 1.5200 | 1.5300 | 1.5300 | 1,316,600 |
|
Jul 6, 2026
|
1.7000 | 1.7350 | 1.6200 | 1.6600 | 1.6600 | 2,644,700 |
|
Jul 2, 2026
|
1.6400 | 1.6900 | 1.6200 | 1.6600 | 1.6600 | 2,067,900 |
|
Jul 1, 2026
|
1.5500 | 1.6450 | 1.5500 | 1.5900 | 1.5900 | 864,700 |
|
Jun 30, 2026
|
1.5300 | 1.5700 | 1.4950 | 1.5400 | 1.5400 | 1,233,300 |
|
Jun 29, 2026
|
1.5300 | 1.5600 | 1.5000 | 1.5200 | 1.5200 | 905,700 |
|
Jun 26, 2026
|
1.5200 | 1.5800 | 1.4900 | 1.5400 | 1.5400 | 1,458,300 |
|
Jun 25, 2026
|
1.5200 | 1.5500 | 1.4800 | 1.5100 | 1.5100 | 1,267,900 |
|
Jun 24, 2026
|
1.4700 | 1.5290 | 1.4400 | 1.4700 | 1.4700 | 1,776,400 |
|
Jun 23, 2026
|
1.5700 | 1.6400 | 1.5350 | 1.5400 | 1.5400 | 1,970,100 |
|
Jun 22, 2026
|
1.5800 | 1.6350 | 1.5800 | 1.6200 | 1.6200 | 1,085,600 |
|
Jun 18, 2026
|
1.6200 | 1.6600 | 1.5900 | 1.6200 | 1.6200 | 3,877,900 |
|
Jun 17, 2026
|
1.6700 | 1.7450 | 1.6100 | 1.6100 | 1.6100 | 1,802,300 |
|
Jun 16, 2026
|
1.6500 | 1.7700 | 1.6500 | 1.7000 | 1.7000 | 2,156,600 |
|
Jun 15, 2026
|
1.6700 | 1.7200 | 1.6300 | 1.6400 | 1.6400 | 2,431,300 |
|
Jun 12, 2026
|
1.5600 | 1.5950 | 1.5000 | 1.5800 | 1.5800 | 1,767,300 |
|
Jun 11, 2026
|
1.4700 | 1.5700 | 1.4500 | 1.5400 | 1.5400 | 3,070,400 |
|
Jun 10, 2026
|
1.5000 | 1.5300 | 1.4700 | 1.4700 | 1.4700 | 2,902,100 |
|
Jun 9, 2026
|
1.6300 | 1.6450 | 1.5110 | 1.5500 | 1.5500 | 3,096,700 |
|
Jun 8, 2026
|
1.6400 | 1.6600 | 1.5600 | 1.6000 | 1.6000 | 1,421,100 |
|
Jun 5, 2026
|
1.8600 | 1.8700 | 1.6200 | 1.6200 | 1.6200 | 2,920,900 |
|
Jun 4, 2026
|
1.9600 | 1.9900 | 1.8700 | 1.8700 | 1.8700 | 909,000 |
|
Jun 3, 2026
|
2.0000 | 2.0260 | 1.9100 | 1.9100 | 1.9100 | 1,067,600 |
|
Jun 2, 2026
|
2.0300 | 2.0800 | 1.9900 | 2.0500 | 2.0500 | 1,399,000 |
|
Jun 1, 2026
|
2.0400 | 2.0660 | 1.9400 | 1.9900 | 1.9900 | 1,350,600 |
|
May 29, 2026
|
1.9900 | 2.0900 | 1.9900 | 2.0800 | 2.0800 | 1,289,400 |
|
May 28, 2026
|
1.8700 | 2.0180 | 1.8700 | 2.0000 | 2.0000 | 1,109,200 |
|
May 27, 2026
|
1.9000 | 1.9500 | 1.8750 | 1.8900 | 1.8900 | 1,468,800 |
|
May 26, 2026
|
1.9700 | 1.9700 | 1.9100 | 1.9400 | 1.9400 | 1,118,900 |
|
May 22, 2026
|
1.9300 | 1.9450 | 1.8900 | 1.8900 | 1.8900 | 1,052,900 |
|
May 21, 2026
|
1.9700 | 1.9700 | 1.9000 | 1.9300 | 1.9300 | 916,800 |
|
May 20, 2026
|
1.9700 | 1.9900 | 1.9000 | 1.9700 | 1.9700 | 1,211,700 |
|
May 19, 2026
|
1.9800 | 2.0000 | 1.8900 | 1.9100 | 1.9100 | 1,591,900 |
|
May 18, 2026
|
2.0300 | 2.0500 | 1.9500 | 1.9800 | 1.9800 | 1,206,300 |
|
May 15, 2026
|
2.1200 | 2.1400 | 1.9900 | 2.0200 | 2.0200 | 1,017,900 |
|
May 14, 2026
|
2.2300 | 2.2400 | 2.1500 | 2.1900 | 2.1900 | 821,900 |
|
May 13, 2026
|
2.2300 | 2.2950 | 2.0800 | 2.2500 | 2.2500 | 1,822,700 |
|
May 12, 2026
|
1.9900 | 2.2300 | 1.9900 | 2.1600 | 2.1600 | 809,600 |
|
May 11, 2026
|
2.1900 | 2.2850 | 2.1850 | 2.2200 | 2.2200 | 1,715,800 |
|
May 8, 2026
|
2.1600 | 2.2250 | 2.1200 | 2.1800 | 2.1800 | 1,128,000 |
|
May 7, 2026
|
2.1700 | 2.2250 | 2.0850 | 2.1100 | 2.1100 | 2,273,400 |
|
May 6, 2026
|
2.1200 | 2.1550 | 2.0750 | 2.1300 | 2.1300 | 1,382,100 |
|
May 5, 2026
|
2.0800 | 2.1300 | 2.0000 | 2.0100 | 2.0100 | 1,514,900 |
|
May 4, 2026
|
2.1000 | 2.2100 | 2.0300 | 2.0700 | 2.0700 | 2,269,500 |
|
May 1, 2026
|
2.0000 | 2.1550 | 1.9700 | 2.1000 | 2.1000 | 2,010,400 |
|
Apr 30, 2026
|
2.0500 | 2.1000 | 1.9700 | 2.0000 | 2.0000 | 1,936,900 |
|
Apr 29, 2026
|
1.9400 | 2.0000 | 1.8700 | 1.9800 | 1.9800 | 2,883,000 |
|
Apr 28, 2026
|
2.0000 | 2.0120 | 1.9400 | 1.9500 | 1.9500 | 1,294,300 |
|
Apr 27, 2026
|
2.0600 | 2.0900 | 2.0020 | 2.0400 | 2.0400 | 1,336,600 |
|
Apr 24, 2026
|
2.1300 | 2.1400 | 2.0700 | 2.0700 | 2.0700 | 1,060,200 |
|
Apr 23, 2026
|
2.1800 | 2.2050 | 2.0700 | 2.1400 | 2.1400 | 1,533,300 |
|
Apr 22, 2026
|
2.2300 | 2.3200 | 2.1950 | 2.2000 | 2.2000 | 2,819,000 |
|
Apr 21, 2026
|
2.2700 | 2.2950 | 2.1800 | 2.1800 | 2.1800 | 3,049,500 |
|
Apr 20, 2026
|
2.2100 | 2.3400 | 2.1400 | 2.3100 | 2.3100 | 3,843,000 |
|
Apr 17, 2026
|
2.1500 | 2.2450 | 2.1300 | 2.1600 | 2.1600 | 1,335,600 |
|
Apr 16, 2026
|
2.1000 | 2.1400 | 2.0800 | 2.0900 | 2.0900 | 1,062,300 |
|
Apr 15, 2026
|
2.1300 | 2.1400 | 2.0550 | 2.0600 | 2.0600 | 1,166,500 |
|
Apr 14, 2026
|
2.1400 | 2.1590 | 2.1100 | 2.1500 | 2.1500 | 1,410,600 |
|
Apr 13, 2026
|
2.0300 | 2.0900 | 1.9900 | 2.0800 | 2.0800 | 1,046,900 |
|
Apr 10, 2026
|
2.0900 | 2.1250 | 2.0200 | 2.0400 | 2.0400 | 1,002,100 |
|
Apr 9, 2026
|
2.0100 | 2.1150 | 2.0050 | 2.0900 | 2.0900 | 1,457,500 |
|
Apr 8, 2026
|
2.0600 | 2.0800 | 1.9650 | 2.0000 | 2.0000 | 1,290,900 |
|
Apr 7, 2026
|
1.9400 | 1.9600 | 1.8500 | 1.9300 | 1.9300 | 1,205,500 |
|
Apr 6, 2026
|
1.9400 | 2.0500 | 1.9000 | 1.9200 | 1.9200 | 1,252,200 |
|
Apr 2, 2026
|
1.8900 | 1.9900 | 1.8600 | 1.9200 | 1.9200 | 1,390,300 |
|
Apr 1, 2026
|
2.0100 | 2.1200 | 1.9600 | 2.0200 | 2.0200 | 2,020,100 |
|
Mar 31, 2026
|
1.8000 | 1.9600 | 1.7800 | 1.9400 | 1.9400 | 2,511,400 |
|
Mar 30, 2026
|
1.8300 | 1.8300 | 1.7150 | 1.7400 | 1.7400 | 2,294,800 |
|
Mar 27, 2026
|
1.7000 | 1.8000 | 1.6700 | 1.7800 | 1.7800 | 2,187,700 |
|
Mar 26, 2026
|
1.8100 | 1.8100 | 1.6700 | 1.6800 | 1.6800 | 2,285,800 |
|
Mar 25, 2026
|
1.9000 | 1.9400 | 1.8150 | 1.8200 | 1.8200 | 1,542,900 |
|
Mar 24, 2026
|
1.7600 | 1.8500 | 1.7400 | 1.8200 | 1.8200 | 2,008,500 |
|
Mar 23, 2026
|
1.7600 | 1.8700 | 1.7400 | 1.7700 | 1.7700 | 2,649,400 |
|
Mar 20, 2026
|
1.8400 | 1.8600 | 1.7200 | 1.7900 | 1.7900 | 4,091,900 |
|
Mar 19, 2026
|
1.8000 | 1.8650 | 1.7050 | 1.8100 | 1.8100 | 4,026,700 |
|
Mar 18, 2026
|
2.1300 | 2.1780 | 1.9400 | 1.9600 | 1.9600 | 4,488,100 |
|
Mar 17, 2026
|
2.2100 | 2.2700 | 2.1150 | 2.1500 | 2.1500 | 2,566,800 |
|
Mar 16, 2026
|
2.2600 | 2.3150 | 2.1600 | 2.2100 | 2.2100 | 3,464,200 |
|
Mar 13, 2026
|
2.4000 | 2.4300 | 2.2620 | 2.2900 | 2.2900 | 2,476,500 |
|
Mar 12, 2026
|
2.5100 | 2.5100 | 2.4150 | 2.4200 | 2.4200 | 1,928,400 |
|
Mar 11, 2026
|
2.5700 | 2.6000 | 2.4500 | 2.5100 | 2.5100 | 1,537,700 |
|
Mar 10, 2026
|
2.5500 | 2.6490 | 2.5100 | 2.6000 | 2.6000 | 1,528,600 |
|
Mar 9, 2026
|
2.4800 | 2.5250 | 2.3700 | 2.5200 | 2.5200 | 1,435,500 |
|
Mar 6, 2026
|
2.4700 | 2.5900 | 2.4100 | 2.5600 | 2.5600 | 1,180,000 |
|
Mar 5, 2026
|
2.5800 | 2.5900 | 2.4450 | 2.5000 | 2.5000 | 1,491,700 |
|
Mar 4, 2026
|
2.6800 | 2.6800 | 2.5700 | 2.6000 | 2.6000 | 1,145,200 |
|
Mar 3, 2026
|
2.7500 | 2.7600 | 2.5950 | 2.6400 | 2.6400 | 1,496,600 |
|
Mar 2, 2026
|
2.8500 | 2.9390 | 2.7010 | 2.9100 | 2.9100 | 3,229,600 |
|
Feb 27, 2026
|
2.9600 | 3.0300 | 2.7200 | 2.8100 | 2.8100 | 3,713,200 |
|
Feb 26, 2026
|
2.8400 | 2.9800 | 2.7800 | 2.9800 | 2.9800 | 1,445,800 |
|
Feb 25, 2026
|
2.8500 | 2.9500 | 2.8200 | 2.8800 | 2.8800 | 1,623,900 |
|
Feb 24, 2026
|
2.7500 | 2.8500 | 2.6380 | 2.8300 | 2.8300 | 1,621,000 |
|
Feb 23, 2026
|
2.6800 | 2.7800 | 2.6590 | 2.7600 | 2.7600 | 2,311,500 |
|
Feb 20, 2026
|
2.7300 | 2.7350 | 2.6100 | 2.6800 | 2.6800 | 1,887,800 |
|
Feb 19, 2026
|
2.6500 | 2.7300 | 2.6150 | 2.7300 | 2.7300 | 1,120,700 |
|
Feb 18, 2026
|
2.6300 | 2.6750 | 2.5410 | 2.6600 | 2.6600 | 2,023,900 |
|
Feb 17, 2026
|
2.6200 | 2.6700 | 2.4840 | 2.5900 | 2.5900 | 2,143,500 |
|
Feb 13, 2026
|
2.7400 | 2.8400 | 2.6650 | 2.7000 | 2.7000 | 2,285,100 |
|
Feb 12, 2026
|
2.9500 | 2.9600 | 2.6900 | 2.6900 | 2.6900 | 2,144,400 |
|
Feb 11, 2026
|
3.0700 | 3.1300 | 2.7900 | 2.9800 | 2.9800 | 2,370,000 |
|
Feb 10, 2026
|
2.9800 | 3.0200 | 2.8900 | 2.9700 | 2.9700 | 2,543,400 |
|
Feb 9, 2026
|
2.8100 | 2.9850 | 2.7860 | 2.9600 | 2.9600 | 3,469,600 |
|
Feb 6, 2026
|
2.7100 | 2.8200 | 2.7050 | 2.8100 | 2.8100 | 1,661,900 |
|
Feb 5, 2026
|
2.7900 | 2.8300 | 2.6200 | 2.6200 | 2.6200 | 2,432,800 |
|
Feb 4, 2026
|
2.9800 | 3.0000 | 2.7550 | 2.9000 | 2.9000 | 2,759,000 |
|
Feb 3, 2026
|
2.9600 | 2.9650 | 2.7550 | 2.8700 | 2.8700 | 2,631,700 |
|
Feb 2, 2026
|
2.7600 | 2.9000 | 2.7200 | 2.7800 | 2.7800 | 2,316,400 |
|
Jan 30, 2026
|
2.8800 | 2.9900 | 2.7200 | 2.7600 | 2.7600 | 3,774,500 |
|
Jan 29, 2026
|
3.4000 | 3.4400 | 3.0300 | 3.1300 | 3.1300 | 2,359,300 |
|
Jan 28, 2026
|
3.4400 | 3.4400 | 3.2100 | 3.3400 | 3.3400 | 2,329,300 |
|
Jan 27, 2026
|
3.3400 | 3.4000 | 3.2050 | 3.3500 | 3.3500 | 1,483,800 |
|
Jan 26, 2026
|
3.5700 | 3.5900 | 3.3100 | 3.3300 | 3.3300 | 3,005,400 |
|
Jan 23, 2026
|
3.5200 | 3.5600 | 3.3500 | 3.4400 | 3.4400 | 2,526,500 |
|
Jan 22, 2026
|
3.0700 | 3.4800 | 3.0600 | 3.4800 | 3.4800 | 4,175,400 |
|
Jan 21, 2026
|
3.1900 | 3.2000 | 3.0050 | 3.0800 | 3.0800 | 2,527,700 |
|
Jan 20, 2026
|
3.0600 | 3.1500 | 2.9750 | 3.1300 | 3.1300 | 3,125,100 |
|
Jan 16, 2026
|
2.9900 | 2.9900 | 2.8200 | 2.9400 | 2.9400 | 1,619,900 |
|
Jan 15, 2026
|
3.0000 | 3.0280 | 2.9350 | 3.0000 | 3.0000 | 994,400 |
|
Jan 14, 2026
|
3.0300 | 3.0600 | 2.9200 | 3.0300 | 3.0300 | 1,919,100 |
|
Jan 13, 2026
|
3.2400 | 3.2400 | 2.9500 | 2.9600 | 2.9600 | 2,558,800 |
|
Jan 12, 2026
|
3.0900 | 3.2490 | 3.0800 | 3.1800 | 3.1800 | 1,958,000 |
|
Jan 9, 2026
|
3.0500 | 3.0700 | 2.9650 | 3.0000 | 3.0000 | 1,584,000 |
|
Jan 8, 2026
|
3.0200 | 3.0560 | 2.9350 | 3.0200 | 3.0200 | 996,700 |
|
Jan 7, 2026
|
3.0400 | 3.1050 | 2.9200 | 3.1000 | 3.1000 | 1,831,400 |
|
Jan 6, 2026
|
3.1500 | 3.1500 | 3.0050 | 3.0800 | 3.0800 | 1,956,200 |
|
Jan 5, 2026
|
3.1000 | 3.2250 | 3.0500 | 3.0800 | 3.0800 | 2,002,500 |
|
Jan 2, 2026
|
3.0700 | 3.1150 | 2.9000 | 3.0300 | 3.0300 | 1,356,400 |
|
Dec 31, 2025
|
3.0200 | 3.0700 | 2.9600 | 2.9700 | 2.9700 | 1,155,900 |
|
Dec 30, 2025
|
3.0400 | 3.1900 | 2.9650 | 3.0900 | 3.0900 | 1,764,000 |
|
Dec 29, 2025
|
3.1900 | 3.1930 | 2.9400 | 2.9500 | 2.9500 | 1,903,300 |
|
Dec 26, 2025
|
3.1800 | 3.2680 | 3.1350 | 3.2400 | 3.2400 | 1,589,800 |
|
Dec 24, 2025
|
3.1100 | 3.2600 | 3.1000 | 3.1400 | 3.1400 | 1,148,300 |
|
Dec 23, 2025
|
3.3200 | 3.3200 | 3.1100 | 3.1200 | 3.1200 | 2,986,500 |
|
Dec 22, 2025
|
3.1000 | 3.3050 | 2.9900 | 3.1800 | 3.1800 | 5,950,800 |
|
Dec 19, 2025
|
2.6100 | 2.7900 | 2.6000 | 2.7700 | 2.7700 | 2,303,800 |
|
Dec 18, 2025
|
2.7100 | 2.7150 | 2.5900 | 2.6200 | 2.6200 | 1,641,800 |
|
Dec 17, 2025
|
2.7700 | 2.7850 | 2.6900 | 2.7200 | 2.7200 | 1,338,300 |
|
Dec 16, 2025
|
2.7100 | 2.8000 | 2.6410 | 2.7200 | 2.7200 | 1,439,500 |
|
Dec 15, 2025
|
2.9200 | 2.9420 | 2.7240 | 2.7700 | 2.7700 | 1,601,900 |
|
Dec 12, 2025
|
2.8700 | 2.9400 | 2.7750 | 2.8900 | 2.8900 | 1,521,100 |
|
Dec 11, 2025
|
2.9000 | 2.9000 | 2.8000 | 2.8300 | 2.8300 | 1,749,200 |
|
Dec 10, 2025
|
2.8300 | 2.8750 | 2.7100 | 2.8600 | 2.8600 | 1,510,900 |
|
Dec 9, 2025
|
2.7900 | 2.8850 | 2.7500 | 2.8300 | 2.8300 | 1,210,300 |
|
Dec 8, 2025
|
2.9500 | 3.0400 | 2.7200 | 2.7700 | 2.7700 | 2,830,100 |
|
Dec 5, 2025
|
3.0500 | 3.2750 | 3.0500 | 3.1000 | 3.1000 | 2,733,100 |
|
Dec 4, 2025
|
2.9800 | 3.0300 | 2.8850 | 3.0000 | 3.0000 | 1,167,600 |
|
Dec 3, 2025
|
2.8300 | 2.9900 | 2.8000 | 2.9800 | 2.9800 | 1,776,600 |
|
Dec 2, 2025
|
2.7900 | 2.8400 | 2.7100 | 2.8200 | 2.8200 | 1,674,000 |
|
Dec 1, 2025
|
2.4800 | 2.9000 | 2.4300 | 2.8500 | 2.8500 | 4,614,100 |
|
Nov 28, 2025
|
2.2800 | 2.4200 | 2.2800 | 2.4100 | 2.4100 | 903,100 |
|
Nov 26, 2025
|
2.2700 | 2.3300 | 2.2600 | 2.2800 | 2.2800 | 963,000 |
|
Nov 25, 2025
|
2.1900 | 2.2650 | 2.1900 | 2.2300 | 2.2300 | 838,800 |
|
Nov 24, 2025
|
2.1300 | 2.2200 | 2.0700 | 2.2000 | 2.2000 | 1,147,000 |
|
Nov 21, 2025
|
2.1000 | 2.1300 | 2.0300 | 2.1100 | 2.1100 | 1,340,700 |
|
Nov 20, 2025
|
2.2700 | 2.3200 | 2.0550 | 2.0700 | 2.0700 | 2,338,500 |
|
Nov 19, 2025
|
2.2200 | 2.3050 | 2.2050 | 2.2600 | 2.2600 | 1,741,100 |
|
Nov 18, 2025
|
2.0800 | 2.2300 | 2.0700 | 2.2100 | 2.2100 | 1,553,000 |
|
Nov 17, 2025
|
2.0000 | 2.1150 | 2.0000 | 2.0700 | 2.0700 | 1,571,000 |
|
Nov 14, 2025
|
1.9500 | 2.0850 | 1.9500 | 2.0600 | 2.0600 | 1,201,200 |
|
Nov 13, 2025
|
2.1700 | 2.2000 | 2.0500 | 2.0500 | 2.0500 | 1,306,100 |
|
Nov 12, 2025
|
2.0400 | 2.1650 | 2.0000 | 2.1500 | 2.1500 | 1,324,300 |
|
Nov 11, 2025
|
2.0400 | 2.1250 | 1.9850 | 2.0400 | 2.0400 | 1,886,800 |
|
Nov 10, 2025
|
2.0300 | 2.0800 | 1.9900 | 2.0300 | 2.0300 | 1,058,300 |
|
Nov 7, 2025
|
1.9200 | 1.9500 | 1.8600 | 1.9400 | 1.9400 | 1,212,600 |
|
Nov 6, 2025
|
1.9400 | 1.9900 | 1.8750 | 1.9300 | 1.9300 | 510,400 |
|
Nov 5, 2025
|
1.9300 | 1.9500 | 1.8810 | 1.9100 | 1.9100 | 783,700 |
|
Nov 4, 2025
|
1.9300 | 1.9800 | 1.8800 | 1.8900 | 1.8900 | 1,070,400 |
|
Nov 3, 2025
|
2.1000 | 2.1500 | 1.9800 | 2.0300 | 2.0300 | 1,016,500 |
|
Oct 31, 2025
|
2.1200 | 2.1300 | 2.0020 | 2.0700 | 2.0700 | 836,900 |
