NasdaqGM - Nasdaq Real Time Price
USD
Usio, Inc. (USIO)
2.8950
-0.0250
(-0.86%)
As of 10:29:39 AM EST. Market Open.
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
|
2.9200 | 2.9200 | 2.7850 | 2.9077 | 2.9077 | 46,814 |
|
Oct 30, 2026
|
3.1800 | 3.1900 | 2.8300 | 2.9200 | 2.9200 | 334,500 |
|
Oct 29, 2026
|
3.1700 | 3.2800 | 3.1300 | 3.2500 | 3.2500 | 118,900 |
|
Oct 28, 2026
|
3.2000 | 3.2400 | 3.0600 | 3.1700 | 3.1700 | 141,100 |
|
Oct 27, 2026
|
3.1000 | 3.2200 | 3.0900 | 3.2000 | 3.2000 | 127,800 |
|
Oct 26, 2026
|
3.1600 | 3.2800 | 3.0700 | 3.1000 | 3.1000 | 249,500 |
|
Oct 23, 2026
|
3.0900 | 3.1900 | 3.0400 | 3.1400 | 3.1400 | 212,600 |
|
Oct 22, 2026
|
3.1100 | 3.2900 | 3.0800 | 3.1600 | 3.1600 | 221,000 |
|
Oct 21, 2026
|
2.8100 | 3.2000 | 2.8100 | 3.1800 | 3.1800 | 380,800 |
|
Oct 20, 2026
|
2.8600 | 2.9400 | 2.7500 | 2.8500 | 2.8500 | 152,200 |
|
Oct 19, 2026
|
2.8000 | 2.8800 | 2.7800 | 2.8600 | 2.8600 | 87,500 |
|
Oct 16, 2026
|
2.8300 | 2.8300 | 2.7700 | 2.8200 | 2.8200 | 131,000 |
|
Oct 15, 2026
|
2.7300 | 2.9200 | 2.6800 | 2.8600 | 2.8600 | 283,200 |
|
Oct 14, 2026
|
2.6700 | 2.7600 | 2.6000 | 2.7600 | 2.7600 | 176,300 |
|
Oct 13, 2026
|
2.7300 | 2.7800 | 2.6100 | 2.6700 | 2.6700 | 254,600 |
|
Oct 12, 2026
|
2.8000 | 2.9800 | 2.7100 | 2.7400 | 2.7400 | 48,900 |
|
Oct 9, 2026
|
2.8500 | 2.9000 | 2.7400 | 2.7800 | 2.7800 | 67,100 |
|
Oct 8, 2026
|
2.8200 | 2.8900 | 2.8100 | 2.8400 | 2.8400 | 111,200 |
|
Oct 7, 2026
|
2.8000 | 2.8800 | 2.7000 | 2.8700 | 2.8700 | 129,600 |
|
Oct 6, 2026
|
2.8300 | 2.9300 | 2.7900 | 2.8300 | 2.8300 | 167,800 |
|
Oct 5, 2026
|
2.9400 | 2.9400 | 2.8000 | 2.8000 | 2.8000 | 104,300 |
|
Oct 2, 2026
|
2.8300 | 2.9400 | 2.7700 | 2.9300 | 2.9300 | 252,800 |
|
Oct 1, 2026
|
2.6900 | 2.8800 | 2.6500 | 2.8200 | 2.8200 | 178,400 |
|
Sep 30, 2026
|
2.6100 | 2.7700 | 2.6000 | 2.6900 | 2.6900 | 265,300 |
|
Sep 29, 2026
|
2.3700 | 2.6000 | 2.3600 | 2.5800 | 2.5800 | 217,000 |
|
Sep 28, 2026
|
2.3300 | 2.3800 | 2.2800 | 2.3500 | 2.3500 | 123,600 |
|
Sep 25, 2026
|
2.2900 | 2.3800 | 2.2200 | 2.3300 | 2.3300 | 130,200 |
|
Sep 24, 2026
|
2.2700 | 2.3000 | 2.1700 | 2.2800 | 2.2800 | 267,800 |
|
Sep 23, 2026
|
2.2900 | 2.4400 | 2.2400 | 2.2700 | 2.2700 | 286,000 |
|
Sep 22, 2026
|
2.3000 | 2.4400 | 2.2600 | 2.2900 | 2.2900 | 276,700 |
|
Sep 21, 2026
|
2.3900 | 2.4400 | 2.2900 | 2.3300 | 2.3300 | 375,000 |
|
Sep 18, 2026
|
2.2700 | 2.3700 | 2.2300 | 2.3700 | 2.3700 | 275,000 |
|
Sep 17, 2026
|
2.2400 | 2.3300 | 2.2400 | 2.2700 | 2.2700 | 334,000 |
|
Sep 16, 2026
|
2.3000 | 2.5300 | 2.2200 | 2.2300 | 2.2300 | 276,100 |
|
Sep 15, 2026
|
2.3300 | 2.4000 | 2.2900 | 2.3000 | 2.3000 | 334,700 |
|
Sep 14, 2026
|
2.4600 | 2.5800 | 2.3600 | 2.3700 | 2.3700 | 518,600 |
|
Sep 11, 2026
|
2.5500 | 2.5900 | 2.4500 | 2.4500 | 2.4500 | 160,100 |
|
Sep 10, 2026
|
2.5700 | 2.5800 | 2.4900 | 2.5300 | 2.5300 | 282,300 |
|
Sep 9, 2026
|
2.7300 | 2.7700 | 2.5500 | 2.5700 | 2.5700 | 192,100 |
|
Sep 8, 2026
|
2.7500 | 2.8700 | 2.7200 | 2.7400 | 2.7400 | 296,600 |
|
Sep 4, 2026
|
2.7400 | 2.8400 | 2.7300 | 2.7500 | 2.7500 | 194,900 |
|
Sep 3, 2026
|
2.8700 | 3.0600 | 2.7200 | 2.7400 | 2.7400 | 320,900 |
|
Sep 2, 2026
|
2.8100 | 2.9200 | 2.7600 | 2.8600 | 2.8600 | 204,400 |
|
Sep 1, 2026
|
2.7800 | 2.8400 | 2.6300 | 2.8100 | 2.8100 | 345,200 |
|
Aug 31, 2026
|
2.7400 | 2.8800 | 2.6800 | 2.7800 | 2.7800 | 396,500 |
|
Aug 28, 2026
|
2.7000 | 2.8700 | 2.7000 | 2.7700 | 2.7700 | 191,600 |
|
Aug 27, 2026
|
2.9100 | 2.9400 | 2.6500 | 2.7100 | 2.7100 | 319,500 |
|
Aug 26, 2026
|
2.9400 | 3.0500 | 2.8500 | 2.9100 | 2.9100 | 401,700 |
|
Aug 25, 2026
|
2.8800 | 3.0000 | 2.8300 | 2.9400 | 2.9400 | 629,900 |
|
Aug 24, 2026
|
2.8100 | 2.9800 | 2.7700 | 2.8600 | 2.8600 | 657,500 |
|
Aug 21, 2026
|
2.7000 | 2.8900 | 2.7000 | 2.8100 | 2.8100 | 403,800 |
|
Aug 20, 2026
|
2.5700 | 2.6900 | 2.4800 | 2.6600 | 2.6600 | 436,400 |
|
Aug 19, 2026
|
2.4300 | 2.6200 | 2.3800 | 2.5600 | 2.5600 | 564,600 |
|
Aug 18, 2026
|
2.4500 | 2.5200 | 2.3800 | 2.4600 | 2.4600 | 244,400 |
|
Aug 17, 2026
|
2.7000 | 2.7500 | 2.3600 | 2.4500 | 2.4500 | 776,500 |
|
Aug 14, 2026
|
2.6400 | 2.8100 | 2.5000 | 2.7600 | 2.7600 | 482,600 |
|
Aug 13, 2026
|
2.6600 | 2.9800 | 2.4100 | 2.5900 | 2.5900 | 2,318,000 |
|
Aug 12, 2026
|
2.2300 | 2.4300 | 2.1500 | 2.3800 | 2.3800 | 2,795,900 |
|
Aug 11, 2026
|
2.2200 | 2.2700 | 2.1600 | 2.2300 | 2.2300 | 308,000 |
|
Aug 10, 2026
|
2.3000 | 2.3600 | 2.1600 | 2.2000 | 2.2000 | 282,300 |
|
Aug 7, 2026
|
2.3000 | 2.3500 | 2.2300 | 2.3200 | 2.3200 | 234,500 |
|
Aug 6, 2026
|
2.3100 | 2.4100 | 2.2900 | 2.3100 | 2.3100 | 187,900 |
|
Aug 5, 2026
|
2.2900 | 2.4400 | 2.2600 | 2.3300 | 2.3300 | 280,500 |
|
Aug 4, 2026
|
2.3200 | 2.3300 | 2.1800 | 2.2500 | 2.2500 | 255,900 |
|
Aug 3, 2026
|
2.1300 | 2.3100 | 2.1100 | 2.2200 | 2.2200 | 324,200 |
|
Jul 31, 2026
|
2.1600 | 2.2600 | 2.0800 | 2.1300 | 2.1300 | 248,300 |
|
Jul 30, 2026
|
2.1200 | 2.1500 | 1.9700 | 2.1400 | 2.1400 | 340,100 |
|
Jul 29, 2026
|
1.9400 | 2.0200 | 1.9400 | 1.9700 | 1.9700 | 202,100 |
|
Jul 28, 2026
|
1.9300 | 1.9700 | 1.8500 | 1.9500 | 1.9500 | 121,200 |
|
Jul 27, 2026
|
1.8800 | 1.9600 | 1.8600 | 1.9300 | 1.9300 | 110,700 |
|
Jul 24, 2026
|
1.9100 | 1.9900 | 1.8700 | 1.9300 | 1.9300 | 118,200 |
|
Jul 23, 2026
|
1.9900 | 2.0100 | 1.8800 | 1.8900 | 1.8900 | 275,700 |
|
Jul 22, 2026
|
2.0200 | 2.1300 | 1.9700 | 2.0200 | 2.0200 | 141,100 |
|
Jul 21, 2026
|
2.0100 | 2.1500 | 1.9700 | 2.0300 | 2.0300 | 108,100 |
|
Jul 20, 2026
|
2.1200 | 2.1200 | 1.8800 | 2.0400 | 2.0400 | 427,900 |
|
Jul 17, 2026
|
2.2000 | 2.2100 | 2.0700 | 2.1200 | 2.1200 | 134,200 |
|
Jul 16, 2026
|
2.3900 | 2.4400 | 2.2000 | 2.2300 | 2.2300 | 160,600 |
|
Jul 15, 2026
|
2.4300 | 2.5900 | 2.2700 | 2.4100 | 2.4100 | 109,700 |
|
Jul 14, 2026
|
2.2300 | 2.5000 | 2.2300 | 2.4700 | 2.4700 | 91,300 |
|
Jul 13, 2026
|
2.2900 | 2.3700 | 2.1700 | 2.2400 | 2.2400 | 64,200 |
|
Jul 10, 2026
|
2.1400 | 2.3400 | 2.1400 | 2.2900 | 2.2900 | 143,500 |
|
Jul 9, 2026
|
2.1200 | 2.2900 | 2.1000 | 2.1300 | 2.1300 | 90,400 |
|
Jul 8, 2026
|
2.3200 | 2.3200 | 2.0700 | 2.1000 | 2.1000 | 149,200 |
|
Jul 7, 2026
|
2.2600 | 2.3800 | 2.2600 | 2.3500 | 2.3500 | 105,200 |
|
Jul 6, 2026
|
2.4400 | 2.4700 | 2.3100 | 2.3700 | 2.3700 | 100,500 |
|
Jul 2, 2026
|
2.5500 | 2.5800 | 2.3700 | 2.4800 | 2.4800 | 110,700 |
|
Jul 1, 2026
|
2.5700 | 2.6200 | 2.4900 | 2.5500 | 2.5500 | 319,700 |
|
Jun 30, 2026
|
2.2100 | 2.5200 | 2.2100 | 2.4800 | 2.4800 | 399,600 |
|
Jun 29, 2026
|
2.2400 | 2.2500 | 2.1000 | 2.2200 | 2.2200 | 143,600 |
|
Jun 26, 2026
|
2.1400 | 2.2200 | 2.0500 | 2.2100 | 2.2100 | 122,500 |
|
Jun 25, 2026
|
2.1700 | 2.2000 | 2.0700 | 2.1500 | 2.1500 | 157,900 |
|
Jun 24, 2026
|
1.9800 | 2.2300 | 1.9800 | 2.1600 | 2.1600 | 431,900 |
|
Jun 23, 2026
|
1.8500 | 1.9900 | 1.8200 | 1.9800 | 1.9800 | 278,100 |
|
Jun 22, 2026
|
1.7700 | 1.8500 | 1.7700 | 1.7900 | 1.7900 | 84,300 |
|
Jun 18, 2026
|
1.7100 | 1.8600 | 1.7100 | 1.8200 | 1.8200 | 294,600 |
|
Jun 17, 2026
|
1.7500 | 1.7500 | 1.6500 | 1.7200 | 1.7200 | 70,200 |
|
Jun 16, 2026
|
1.7600 | 1.8000 | 1.7300 | 1.7400 | 1.7400 | 58,400 |
|
Jun 15, 2026
|
1.8100 | 1.8400 | 1.7500 | 1.7700 | 1.7700 | 123,900 |
|
Jun 12, 2026
|
1.7500 | 1.8300 | 1.7100 | 1.8100 | 1.8100 | 191,200 |
|
Jun 11, 2026
|
1.6600 | 1.7600 | 1.6500 | 1.7100 | 1.7100 | 163,900 |
|
Jun 10, 2026
|
1.4900 | 1.6700 | 1.4900 | 1.6500 | 1.6500 | 178,200 |
|
Jun 9, 2026
|
1.5000 | 1.5400 | 1.4300 | 1.4600 | 1.4600 | 90,800 |
|
Jun 8, 2026
|
1.5100 | 1.5700 | 1.4900 | 1.4900 | 1.4900 | 48,000 |
|
Jun 5, 2026
|
1.5000 | 1.5300 | 1.4900 | 1.5100 | 1.5100 | 24,200 |
|
Jun 4, 2026
|
1.5300 | 1.6000 | 1.5100 | 1.5500 | 1.5500 | 32,300 |
|
Jun 3, 2026
|
1.5400 | 1.6400 | 1.5100 | 1.5300 | 1.5300 | 29,300 |
|
Jun 2, 2026
|
1.6000 | 1.6200 | 1.5000 | 1.5600 | 1.5600 | 57,800 |
|
Jun 1, 2026
|
1.6000 | 1.6300 | 1.5600 | 1.5600 | 1.5600 | 57,800 |
|
May 29, 2026
|
1.6300 | 1.6900 | 1.6100 | 1.6100 | 1.6100 | 129,400 |
|
May 28, 2026
|
1.6300 | 1.6700 | 1.6200 | 1.6700 | 1.6700 | 55,500 |
|
May 27, 2026
|
1.6300 | 1.7100 | 1.6000 | 1.6400 | 1.6400 | 144,900 |
|
May 26, 2026
|
1.5200 | 1.6300 | 1.5200 | 1.5900 | 1.5900 | 50,700 |
|
May 22, 2026
|
1.5400 | 1.5800 | 1.4800 | 1.5300 | 1.5300 | 80,500 |
|
May 21, 2026
|
1.5000 | 1.6100 | 1.5000 | 1.5700 | 1.5700 | 69,600 |
|
May 20, 2026
|
1.4600 | 1.5800 | 1.4000 | 1.5300 | 1.5300 | 60,800 |
|
May 19, 2026
|
1.5700 | 1.5800 | 1.4400 | 1.4800 | 1.4800 | 197,300 |
|
May 18, 2026
|
1.5700 | 1.7400 | 1.5700 | 1.5900 | 1.5900 | 342,000 |
|
May 15, 2026
|
1.5900 | 1.5900 | 1.4900 | 1.5200 | 1.5200 | 108,800 |
|
May 14, 2026
|
1.4700 | 1.6500 | 1.4700 | 1.5900 | 1.5900 | 682,100 |
|
May 13, 2026
|
1.2700 | 1.3400 | 1.2700 | 1.3100 | 1.3100 | 216,300 |
|
May 12, 2026
|
1.2500 | 1.3000 | 1.2400 | 1.2800 | 1.2800 | 21,800 |
|
May 11, 2026
|
1.2700 | 1.2700 | 1.1600 | 1.2500 | 1.2500 | 25,200 |
|
May 8, 2026
|
1.3000 | 1.3200 | 1.2400 | 1.2800 | 1.2800 | 28,900 |
|
May 7, 2026
|
1.3400 | 1.4000 | 1.3100 | 1.3100 | 1.3100 | 27,800 |
|
May 6, 2026
|
1.3400 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 37,100 |
|
May 5, 2026
|
1.2700 | 1.3500 | 1.2700 | 1.3400 | 1.3400 | 98,000 |
|
May 4, 2026
|
1.1600 | 1.2900 | 1.1600 | 1.2800 | 1.2800 | 86,900 |
|
May 1, 2026
|
1.1700 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 14,700 |
|
Apr 30, 2026
|
1.1900 | 1.1900 | 1.1600 | 1.1600 | 1.1600 | 20,100 |
|
Apr 29, 2026
|
1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 11,900 |
|
Apr 28, 2026
|
1.2200 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 4,900 |
|
Apr 27, 2026
|
1.1800 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 23,500 |
|
Apr 24, 2026
|
1.2000 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 9,600 |
|
Apr 23, 2026
|
1.1800 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 11,700 |
|
Apr 22, 2026
|
1.1900 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 12,800 |
|
Apr 21, 2026
|
1.2100 | 1.2200 | 1.1900 | 1.1900 | 1.1900 | 12,400 |
|
Apr 20, 2026
|
1.2300 | 1.2600 | 1.2000 | 1.2100 | 1.2100 | 18,600 |
|
Apr 17, 2026
|
1.2300 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 13,300 |
|
Apr 16, 2026
|
1.2100 | 1.2500 | 1.2000 | 1.2400 | 1.2400 | 31,500 |
|
Apr 15, 2026
|
1.1700 | 1.2100 | 1.1700 | 1.1800 | 1.1800 | 26,100 |
|
Apr 14, 2026
|
1.1400 | 1.1900 | 1.1400 | 1.1900 | 1.1900 | 27,000 |
|
Apr 13, 2026
|
1.1500 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 10,200 |
|
Apr 10, 2026
|
1.1900 | 1.1900 | 1.1400 | 1.1400 | 1.1400 | 23,400 |
|
Apr 9, 2026
|
1.2000 | 1.2200 | 1.1700 | 1.1800 | 1.1800 | 9,700 |
|
Apr 8, 2026
|
1.1800 | 1.2200 | 1.1600 | 1.1800 | 1.1800 | 42,800 |
|
Apr 7, 2026
|
1.1500 | 1.2500 | 1.1500 | 1.1800 | 1.1800 | 22,900 |
|
Apr 6, 2026
|
1.1600 | 1.1900 | 1.1400 | 1.1800 | 1.1800 | 13,700 |
|
Apr 2, 2026
|
1.1200 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 15,400 |
|
Apr 1, 2026
|
1.1600 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 9,300 |
|
Mar 31, 2026
|
1.1500 | 1.1800 | 1.1300 | 1.1400 | 1.1400 | 20,700 |
|
Mar 30, 2026
|
1.1100 | 1.1600 | 1.0900 | 1.1400 | 1.1400 | 49,400 |
|
Mar 27, 2026
|
1.1200 | 1.1300 | 1.0900 | 1.1200 | 1.1200 | 54,300 |
|
Mar 26, 2026
|
1.1400 | 1.1700 | 1.0900 | 1.1200 | 1.1200 | 66,200 |
|
Mar 25, 2026
|
1.1300 | 1.1700 | 1.0900 | 1.1500 | 1.1500 | 53,100 |
|
Mar 24, 2026
|
1.1300 | 1.1700 | 1.1300 | 1.1300 | 1.1300 | 32,600 |
|
Mar 23, 2026
|
1.0600 | 1.1800 | 1.0500 | 1.1700 | 1.1700 | 115,100 |
|
Mar 20, 2026
|
1.0700 | 1.1400 | 1.0500 | 1.0500 | 1.0500 | 106,200 |
|
Mar 19, 2026
|
1.1500 | 1.1800 | 1.0300 | 1.0900 | 1.0900 | 216,400 |
|
Mar 18, 2026
|
1.2600 | 1.2900 | 1.2100 | 1.2100 | 1.2100 | 120,800 |
|
Mar 17, 2026
|
1.2400 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 32,800 |
|
Mar 16, 2026
|
1.2200 | 1.2800 | 1.2100 | 1.2100 | 1.2100 | 45,800 |
|
Mar 13, 2026
|
1.2800 | 1.3100 | 1.2200 | 1.2200 | 1.2200 | 25,500 |
|
Mar 12, 2026
|
1.2800 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 28,000 |
|
Mar 11, 2026
|
1.2600 | 1.2800 | 1.2400 | 1.2500 | 1.2500 | 45,100 |
|
Mar 10, 2026
|
1.3000 | 1.3200 | 1.2500 | 1.2600 | 1.2600 | 98,300 |
|
Mar 9, 2026
|
1.3300 | 1.3500 | 1.2900 | 1.3200 | 1.3200 | 59,300 |
|
Mar 6, 2026
|
1.3500 | 1.4000 | 1.3300 | 1.3400 | 1.3400 | 45,400 |
|
Mar 5, 2026
|
1.4000 | 1.4100 | 1.3500 | 1.3700 | 1.3700 | 21,300 |
|
Mar 4, 2026
|
1.4300 | 1.4300 | 1.3900 | 1.3900 | 1.3900 | 12,100 |
|
Mar 3, 2026
|
1.4100 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 12,000 |
|
Mar 2, 2026
|
1.3500 | 1.4400 | 1.3500 | 1.4100 | 1.4100 | 73,700 |
|
Feb 27, 2026
|
1.3400 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 23,600 |
|
Feb 26, 2026
|
1.3400 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 24,900 |
|
Feb 25, 2026
|
1.3400 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 15,500 |
|
Feb 24, 2026
|
1.3300 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | 14,200 |
|
Feb 23, 2026
|
1.3500 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 15,800 |
|
Feb 20, 2026
|
1.3000 | 1.3500 | 1.3000 | 1.3400 | 1.3400 | 24,500 |
|
Feb 19, 2026
|
1.3200 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | 25,000 |
|
Feb 18, 2026
|
1.3300 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 66,500 |
|
Feb 17, 2026
|
1.3200 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 44,500 |
|
Feb 13, 2026
|
1.3200 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | 21,000 |
|
Feb 12, 2026
|
1.3300 | 1.3500 | 1.3100 | 1.3100 | 1.3100 | 43,100 |
|
Feb 11, 2026
|
1.3400 | 1.3600 | 1.3200 | 1.3200 | 1.3200 | 28,700 |
|
Feb 10, 2026
|
1.3300 | 1.3700 | 1.3300 | 1.3400 | 1.3400 | 44,100 |
|
Feb 9, 2026
|
1.3300 | 1.3600 | 1.3100 | 1.3300 | 1.3300 | 85,100 |
|
Feb 6, 2026
|
1.3500 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | 33,900 |
|
Feb 5, 2026
|
1.3700 | 1.3700 | 1.3200 | 1.3300 | 1.3300 | 23,400 |
|
Feb 4, 2026
|
1.4100 | 1.4100 | 1.3000 | 1.3700 | 1.3700 | 72,500 |
|
Feb 3, 2026
|
1.4000 | 1.4200 | 1.3900 | 1.4100 | 1.4100 | 60,800 |
|
Feb 2, 2026
|
1.3800 | 1.4200 | 1.3800 | 1.3900 | 1.3900 | 48,600 |
|
Jan 30, 2026
|
1.3900 | 1.4200 | 1.3900 | 1.4000 | 1.4000 | 37,800 |
|
Jan 29, 2026
|
1.3800 | 1.4100 | 1.3700 | 1.4100 | 1.4100 | 41,600 |
|
Jan 28, 2026
|
1.3700 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 25,800 |
|
Jan 27, 2026
|
1.3500 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 41,700 |
|
Jan 26, 2026
|
1.3600 | 1.3600 | 1.3400 | 1.3500 | 1.3500 | 37,300 |
|
Jan 23, 2026
|
1.3700 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 68,500 |
|
Jan 22, 2026
|
1.3700 | 1.3900 | 1.3600 | 1.3600 | 1.3600 | 48,800 |
|
Jan 21, 2026
|
1.3600 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 62,400 |
|
Jan 20, 2026
|
1.3500 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 139,700 |
|
Jan 16, 2026
|
1.3600 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 49,600 |
|
Jan 15, 2026
|
1.3800 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 46,900 |
|
Jan 14, 2026
|
1.3800 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 14,700 |
|
Jan 13, 2026
|
1.3500 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 49,600 |
|
Jan 12, 2026
|
1.3700 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 62,300 |
|
Jan 9, 2026
|
1.3700 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 44,800 |
|
Jan 8, 2026
|
1.3600 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 42,900 |
|
Jan 7, 2026
|
1.4000 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 30,800 |
|
Jan 6, 2026
|
1.4000 | 1.4300 | 1.3900 | 1.4000 | 1.4000 | 33,300 |
|
Jan 5, 2026
|
1.3700 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 36,900 |
|
Jan 2, 2026
|
1.3600 | 1.3900 | 1.3500 | 1.3800 | 1.3800 | 37,900 |
|
Dec 31, 2025
|
1.3400 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 59,300 |
|
Dec 30, 2025
|
1.3500 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 39,300 |
|
Dec 29, 2025
|
1.3700 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 52,900 |
|
Dec 26, 2025
|
1.3400 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 38,700 |
|
Dec 24, 2025
|
1.3300 | 1.3400 | 1.3200 | 1.3300 | 1.3300 | 47,000 |
|
Dec 23, 2025
|
1.3300 | 1.3900 | 1.3200 | 1.3200 | 1.3200 | 315,400 |
|
Dec 22, 2025
|
1.3800 | 1.4000 | 1.3300 | 1.3600 | 1.3600 | 285,600 |
|
Dec 19, 2025
|
1.4500 | 1.4700 | 1.3800 | 1.3800 | 1.3800 | 135,000 |
|
Dec 18, 2025
|
1.4300 | 1.5000 | 1.4300 | 1.4600 | 1.4600 | 50,500 |
|
Dec 17, 2025
|
1.4500 | 1.4700 | 1.4300 | 1.4300 | 1.4300 | 19,900 |
|
Dec 16, 2025
|
1.4300 | 1.4900 | 1.4300 | 1.4400 | 1.4400 | 52,100 |
|
Dec 15, 2025
|
1.4500 | 1.4900 | 1.4100 | 1.4200 | 1.4200 | 52,900 |
|
Dec 12, 2025
|
1.4600 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 22,200 |
|
Dec 11, 2025
|
1.4900 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 23,000 |
|
Dec 10, 2025
|
1.4400 | 1.5000 | 1.4400 | 1.4900 | 1.4900 | 92,300 |
|
Dec 9, 2025
|
1.4200 | 1.4600 | 1.4000 | 1.4400 | 1.4400 | 28,600 |
|
Dec 8, 2025
|
1.4100 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 45,700 |
|
Dec 5, 2025
|
1.4100 | 1.4300 | 1.4000 | 1.4100 | 1.4100 | 44,800 |
|
Dec 4, 2025
|
1.4100 | 1.4300 | 1.4000 | 1.4100 | 1.4100 | 25,300 |
|
Dec 3, 2025
|
1.4100 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 71,500 |
|
Dec 2, 2025
|
1.4300 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 28,700 |
|
Dec 1, 2025
|
1.4400 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 19,500 |
|
Nov 28, 2025
|
1.3900 | 1.4500 | 1.3900 | 1.4400 | 1.4400 | 41,000 |
|
Nov 26, 2025
|
1.3800 | 1.4500 | 1.3800 | 1.4500 | 1.4500 | 26,500 |
|
Nov 25, 2025
|
1.4000 | 1.4200 | 1.3800 | 1.4200 | 1.4200 | 38,000 |
|
Nov 24, 2025
|
1.3700 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 114,200 |
|
Nov 21, 2025
|
1.3800 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 16,400 |
|
Nov 20, 2025
|
1.4100 | 1.4200 | 1.3600 | 1.3600 | 1.3600 | 97,100 |
|
Nov 19, 2025
|
1.4000 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | 48,800 |
|
Nov 18, 2025
|
1.3700 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 30,800 |
|
Nov 17, 2025
|
1.4100 | 1.4100 | 1.3700 | 1.3900 | 1.3900 | 54,300 |
|
Nov 14, 2025
|
1.3900 | 1.4200 | 1.3800 | 1.4100 | 1.4100 | 52,200 |
|
Nov 13, 2025
|
1.4000 | 1.4300 | 1.3600 | 1.4200 | 1.4200 | 94,200 |
|
Nov 12, 2025
|
1.4700 | 1.5000 | 1.4100 | 1.4300 | 1.4300 | 148,800 |
|
Nov 11, 2025
|
1.4700 | 1.4800 | 1.4500 | 1.4700 | 1.4700 | 63,600 |
|
Nov 10, 2025
|
1.4600 | 1.4900 | 1.4500 | 1.4500 | 1.4500 | 22,500 |
|
Nov 7, 2025
|
1.4900 | 1.5000 | 1.4500 | 1.4600 | 1.4600 | 52,600 |
|
Nov 6, 2025
|
1.4500 | 1.5200 | 1.4500 | 1.5100 | 1.5100 | 59,600 |
|
Nov 5, 2025
|
1.4300 | 1.5200 | 1.4300 | 1.4900 | 1.4900 | 59,000 |
|
Nov 4, 2025
|
1.4500 | 1.4900 | 1.4400 | 1.4800 | 1.4800 | 58,400 |
|
Nov 3, 2025
|
1.4900 | 1.4900 | 1.4500 | 1.4700 | 1.4700 | 40,100 |
