7,651.50

+37.50

+0.49%

52,200.00

+282.00

+0.54%

28,759.25

+225.25

+0.79%

Russell 2000 Futures

2,843.10

+21.80

+0.77%

4.9290

-0.0600

-1.20%

18.90

-0.52

-2.68%

3,905.70

+6.80

+0.17%

77,882.90

-5.20

-0.01%

Crude Oil Dec 26

99.86

-4.26

-4.09%

US Private Equity

10,850.63

-82.20

-0.75%

Nasdaq - Delayed Quote USD

Vanguard Extended Duration Trs Idx InsPl (VEDIX)

50.45 +0.24 (+0.48%)

At close: October 30 at 8:08:34 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	50.45	50.45	50.45	50.45	50.45	-
Oct 29, 2026	50.21	50.21	50.21	50.21	50.21	-
Oct 28, 2026	49.81	49.81	49.81	49.81	49.81	-
Oct 27, 2026	50.47	50.47	50.47	50.47	50.47	-
Oct 26, 2026	50.51	50.51	50.51	50.51	50.51	-
Oct 23, 2026	50.15	50.15	50.15	50.15	50.15	-
Oct 22, 2026	50.55	50.55	50.55	50.55	50.55	-
Oct 21, 2026	49.15	49.15	49.15	49.15	49.15	-
Oct 20, 2026	49.01	49.01	49.01	49.01	49.01	-
Oct 19, 2026	48.31	48.31	48.31	48.31	48.31	-
Oct 16, 2026	48.86	48.86	48.86	48.86	48.86	-
Oct 15, 2026	48.86	48.86	48.86	48.86	48.86	-
Oct 14, 2026	47.77	47.77	47.77	47.77	47.77	-
Oct 13, 2026	47.18	47.18	47.18	47.18	47.18	-
Oct 12, 2026	46.84	46.84	46.84	46.84	46.84	-
Oct 9, 2026	46.77	46.77	46.77	46.77	46.77	-
Oct 8, 2026	46.68	46.68	46.68	46.68	46.68	-
Oct 7, 2026	45.94	45.94	45.94	45.94	45.94	-
Oct 6, 2026	46.10	46.10	46.10	46.10	46.10	-
Oct 5, 2026	45.97	45.97	45.97	45.97	45.97	-
Oct 2, 2026	46.34	46.34	46.34	46.34	46.34	-
Oct 1, 2026	46.57	46.57	46.57	46.57	46.57	-
Sep 30, 2026	46.47	46.47	46.47	46.47	46.47	-
Sep 29, 2026	46.90	46.90	46.90	46.90	46.90	-
Sep 28, 2026	47.34	47.34	47.34	47.34	47.34	-
Sep 25, 2026	48.02	48.02	48.02	48.02	48.02	-
Sep 24, 2026	48.19	48.19	48.19	48.19	48.19	-
Sep 23, 2026	49.24	49.24	49.24	49.24	49.24	-
Sep 22, 2026	50.38	50.38	50.38	50.38	50.38	-
Sep 21, 2026	49.87	49.87	49.87	49.87	49.87	-
Sep 18, 2026	49.87	49.87	49.87	49.87	49.87	-
Sep 17, 2026	50.33	50.33	50.33	50.33	50.33	-
Sep 16, 2026	49.53	49.53	49.53	49.53	49.53	-
Sep 15, 2026	49.26	49.26	49.26	49.26	49.26	-
Sep 14, 2026	49.51	49.51	49.51	49.51	49.51	-
Sep 11, 2026	49.26	49.26	49.26	49.26	49.26	-
Sep 10, 2026	49.06	49.06	49.06	49.06	49.06	-
Sep 9, 2026	49.88	49.88	49.88	49.88	49.88	-
Sep 8, 2026	50.34	50.34	50.34	50.34	50.34	-
Sep 4, 2026	50.35	50.35	50.35	50.35	50.35	-
Sep 3, 2026	50.13	50.13	50.13	50.13	50.13	-
Sep 2, 2026	50.06	50.06	50.06	50.06	50.06	-
Sep 1, 2026	49.99	49.99	49.99	49.99	49.99	-
Aug 31, 2026	50.26	50.26	50.26	50.26	50.26	-
Aug 28, 2026	50.66	50.66	50.66	50.66	50.66	-
Aug 27, 2026	50.80	50.80	50.80	50.80	50.80	-
Aug 26, 2026	50.96	50.96	50.96	50.96	50.96	-
Aug 25, 2026	51.06	51.06	51.06	51.06	51.06	-
Aug 24, 2026	50.18	50.18	50.18	50.18	50.18	-
Aug 21, 2026	49.63	49.63	49.63	49.63	49.63	-
Aug 20, 2026	49.94	49.94	49.94	49.94	49.94	-
Aug 19, 2026	50.62	50.62	50.62	50.62	50.62	-
Aug 18, 2026	49.15	49.15	49.15	49.15	49.15	-
Aug 17, 2026	48.85	48.85	48.85	48.85	48.85	-
Aug 14, 2026	49.54	49.54	49.54	49.54	49.54	-
Aug 13, 2026	50.10	50.10	50.10	50.10	50.10	-
Aug 12, 2026	49.67	49.67	49.67	49.67	49.67	-
Aug 11, 2026	49.83	49.83	49.83	49.83	49.83	-
Aug 10, 2026	49.74	49.74	49.74	49.74	49.74	-
Aug 7, 2026	50.37	50.37	50.37	50.37	50.37	-
Aug 6, 2026	50.25	50.25	50.25	50.25	50.25	-
Aug 5, 2026	50.64	50.64	50.64	50.64	50.64	-
Aug 4, 2026	50.49	50.49	50.49	50.49	50.49	-
Aug 3, 2026	49.93	49.93	49.93	49.93	49.93	-
Jul 31, 2026	49.71	49.71	49.71	49.71	49.71	-
Jul 30, 2026	50.16	50.16	50.16	50.16	50.16	-
Jul 29, 2026	50.30	50.30	50.30	50.30	50.30	-
Jul 28, 2026	51.78	51.78	51.78	51.78	51.78	-
Jul 27, 2026	51.32	51.32	51.32	51.32	51.32	-
Jul 24, 2026	50.85	50.85	50.85	50.85	50.85	-
Jul 23, 2026	50.82	50.82	50.82	50.82	50.82	-
Jul 22, 2026	51.01	51.01	51.01	51.01	51.01	-
Jul 21, 2026	51.19	51.19	51.19	51.19	51.19	-
Jul 20, 2026	51.39	51.39	51.39	51.39	51.39	-
Jul 17, 2026	51.98	51.98	51.98	51.98	51.98	-
Jul 16, 2026	51.69	51.69	51.69	51.69	51.69	-
Jul 15, 2026	51.64	51.64	51.64	51.64	51.64	-
Jul 14, 2026	51.63	51.63	51.63	51.63	51.63	-
Jul 13, 2026	51.60	51.60	51.60	51.60	51.60	-
Jul 10, 2026	52.05	52.05	52.05	52.05	52.05	-
Jul 9, 2026	51.97	51.97	51.97	51.97	51.97	-
Jul 8, 2026	51.91	51.91	51.91	51.91	51.91	-
Jul 7, 2026	52.05	52.05	52.05	52.05	52.05	-
Jul 6, 2026	52.96	52.96	52.96	52.96	52.96	-
Jul 2, 2026	53.13	53.13	53.13	53.13	53.13	-
Jul 1, 2026	53.13	53.13	53.13	53.13	53.13	-
Jun 30, 2026	53.70	53.70	53.70	53.70	53.70	-
Jun 29, 2026	54.68	54.68	54.68	54.68	54.68	-
Jun 26, 2026	54.55	54.55	54.55	54.55	54.55	-
Jun 25, 2026	54.67	54.67	54.67	54.67	54.67	-
Jun 24, 2026	54.73	54.73	54.73	54.73	54.73	-
Jun 23, 2026	53.61	53.61	53.61	53.61	53.61	-
Jun 22, 2026	53.52	53.52	53.52	53.52	53.52	-
Jun 18, 2026	54.09	54.09	54.09	54.09	54.09	-
Jun 17, 2026	53.56	53.56	53.56	53.56	53.56	-
Jun 16, 2026	53.46	53.46	53.46	53.46	53.46	-
Jun 15, 2026	52.97	52.97	52.97	52.97	52.97	-
Jun 12, 2026	53.06	53.06	53.06	53.06	53.06	-
Jun 11, 2026	53.28	53.28	53.28	53.28	53.28	-
Jun 10, 2026	52.25	52.25	52.25	52.25	52.25	-
Jun 9, 2026	52.54	52.54	52.54	52.54	52.54	-
Jun 8, 2026	52.10	52.10	52.10	52.10	52.10	-
Jun 5, 2026	52.54	52.54	52.54	52.54	52.54	-
Jun 4, 2026	52.81	52.81	52.81	52.81	52.81	-
Jun 3, 2026	52.66	52.66	52.66	52.66	52.66	-
Jun 2, 2026	52.93	52.93	52.93	52.93	52.93	-
Jun 1, 2026	52.76	52.76	52.76	52.76	52.76	-
May 29, 2026	52.65	52.65	52.65	52.65	52.65	-
May 28, 2026	52.63	52.63	52.63	52.63	52.63	-
May 27, 2026	52.23	52.23	52.23	52.23	52.23	-
May 26, 2026	52.07	52.07	52.07	52.07	52.07	-
May 22, 2026	51.62	51.62	51.62	51.62	51.62	-
May 21, 2026	51.23	51.23	51.23	51.23	51.23	-
May 20, 2026	50.88	50.88	50.88	50.88	50.88	-
May 19, 2026	50.12	50.12	50.12	50.12	50.12	-
May 18, 2026	50.58	50.58	50.58	50.58	50.58	-
May 15, 2026	50.69	50.69	50.69	50.69	50.69	-
May 14, 2026	51.82	51.82	51.82	51.82	51.82	-
May 13, 2026	51.69	51.69	51.69	51.69	51.69	-
May 12, 2026	51.92	51.92	51.92	51.92	51.92	-
May 11, 2026	52.43	52.43	52.43	52.43	52.43	-
May 8, 2026	52.86	52.86	52.86	52.86	52.86	-
May 7, 2026	52.52	52.52	52.52	52.52	52.52	-
May 6, 2026	52.87	52.87	52.87	52.87	52.87	-
May 5, 2026	52.31	52.31	52.31	52.31	52.31	-
May 4, 2026	51.87	51.87	51.87	51.87	51.87	-
May 1, 2026	52.46	52.46	52.46	52.46	52.46	-
Apr 30, 2026	52.19	52.19	52.19	52.19	52.19	-
Apr 29, 2026	52.27	52.27	52.27	52.27	52.27	-
Apr 28, 2026	52.86	52.86	52.86	52.86	52.86	-
Apr 27, 2026	52.77	52.77	52.77	52.77	52.77	-
Apr 24, 2026	53.13	53.13	53.13	53.13	53.13	-
Apr 23, 2026	53.05	53.05	53.05	53.05	53.05	-
Apr 22, 2026	53.24	53.24	53.24	53.24	53.24	-
Apr 21, 2026	53.03	53.03	53.03	53.03	53.03	-
Apr 20, 2026	53.40	53.40	53.40	53.40	53.40	-
Apr 17, 2026	53.43	53.43	53.43	53.43	53.43	-
Apr 16, 2026	52.74	52.74	52.74	52.74	52.74	-
Apr 15, 2026	53.33	53.33	53.33	53.33	53.33	-
Apr 14, 2026	53.70	53.70	53.70	53.70	53.70	-
Apr 13, 2026	53.30	53.30	53.30	53.30	53.30	-
Apr 10, 2026	53.06	53.06	53.06	53.06	53.06	-
Apr 9, 2026	53.23	53.23	53.23	53.23	53.23	-
Apr 8, 2026	53.50	53.50	53.50	53.50	53.50	-
Apr 7, 2026	53.29	53.29	53.29	53.29	53.29	-
Apr 6, 2026	53.35	53.35	53.35	53.35	53.35	-
Apr 2, 2026	53.37	53.37	53.37	53.37	53.37	-
Apr 1, 2026	52.93	52.93	52.93	52.93	52.93	-
Mar 31, 2026	53.02	53.02	53.02	53.02	53.02	-
Mar 30, 2026	53.17	53.17	53.17	53.17	53.17	-
Mar 27, 2026	52.13	52.13	52.13	52.13	52.13	-
Mar 26, 2026	52.71	52.71	52.71	52.71	52.71	-
Mar 25, 2026	53.21	53.21	53.21	53.21	53.21	-
Mar 24, 2026	52.53	52.53	52.53	52.53	52.53	-
Mar 23, 2026	52.80	52.80	52.80	52.80	52.80	-
Mar 20, 2026	52.36	52.36	52.36	52.36	52.36	-
Mar 19, 2026	53.80	53.80	53.80	53.80	53.80	-
Mar 18, 2026	53.23	53.23	53.23	53.23	53.23	-
Mar 17, 2026	53.61	53.61	53.61	53.61	53.61	-
Mar 16, 2026	53.39	53.39	53.39	53.39	53.39	-
Mar 13, 2026	52.82	52.82	52.82	52.82	52.82	-
Mar 12, 2026	53.28	53.28	53.28	53.28	53.28	-
Mar 11, 2026	53.29	53.29	53.29	53.29	53.29	-
Mar 10, 2026	54.45	54.45	54.45	54.45	54.45	-
Mar 9, 2026	55.35	55.35	55.35	55.35	55.35	-
Mar 6, 2026	54.62	54.62	54.62	54.62	54.62	-
Mar 5, 2026	55.00	55.00	55.00	55.00	55.00	-
Mar 4, 2026	55.23	55.23	55.23	55.23	55.23	-
Mar 3, 2026	55.47	55.47	55.47	55.47	55.47	-
Mar 2, 2026	55.66	55.66	55.66	55.66	55.66	-
Feb 27, 2026	56.42	56.42	56.42	56.42	56.42	-
Feb 26, 2026	55.98	55.98	55.98	55.98	55.98	-
Feb 25, 2026	55.67	55.67	55.67	55.67	55.67	-
Feb 24, 2026	55.65	55.65	55.65	55.65	55.65	-
Feb 23, 2026	55.46	55.46	55.46	55.46	55.46	-
Feb 20, 2026	55.25	55.25	55.25	55.25	55.25	-
Feb 19, 2026	55.51	55.51	55.51	55.51	55.51	-
Feb 18, 2026	55.41	55.41	55.41	55.41	55.41	-
Feb 17, 2026	55.74	55.74	55.74	55.74	55.74	-
Feb 13, 2026	55.46	55.46	55.46	55.46	55.46	-
Feb 12, 2026	55.13	55.13	55.13	55.13	55.13	-
Feb 11, 2026	54.01	54.01	54.01	54.01	54.01	-
Feb 10, 2026	54.43	54.43	54.43	54.43	54.43	-
Feb 9, 2026	53.48	53.48	53.48	53.48	53.48	-
Feb 6, 2026	53.47	53.47	53.47	53.47	53.47	-
Feb 5, 2026	53.39	53.39	53.39	53.39	53.39	-
Feb 4, 2026	52.61	52.61	52.61	52.61	52.61	-
Feb 3, 2026	52.85	52.85	52.85	52.85	52.85	-
Feb 2, 2026	52.67	52.67	52.67	52.67	52.67	-
Jan 30, 2026	52.91	52.91	52.91	52.91	52.91	-
Jan 29, 2026	53.42	53.42	53.42	53.42	53.42	-
Jan 28, 2026	53.43	53.43	53.43	53.43	53.43	-
Jan 27, 2026	53.62	53.62	53.62	53.62	53.62	-
Jan 26, 2026	54.19	54.19	54.19	54.19	54.19	-
Jan 23, 2026	53.80	53.80	53.80	53.80	53.80	-
Jan 22, 2026	53.61	53.61	53.61	53.61	53.61	-
Jan 21, 2026	53.22	53.22	53.22	53.22	53.22	-
Jan 20, 2026	52.56	52.56	52.56	52.56	52.56	-
Jan 16, 2026	53.69	53.69	53.69	53.69	53.69	-
Jan 15, 2026	54.14	54.14	54.14	54.14	54.14	-
Jan 14, 2026	54.09	54.09	54.09	54.09	54.09	-
Jan 13, 2026	53.54	53.54	53.54	53.54	53.54	-
Jan 12, 2026	53.44	53.44	53.44	53.44	53.44	-
Jan 9, 2026	53.70	53.70	53.70	53.70	53.70	-
Jan 8, 2026	53.09	53.09	53.09	53.09	53.09	-
Jan 7, 2026	53.52	53.52	53.52	53.52	53.52	-
Jan 6, 2026	53.04	53.04	53.04	53.04	53.04	-
Jan 5, 2026	53.17	53.17	53.17	53.17	53.17	-
Jan 2, 2026	52.86	52.86	52.86	52.86	52.86	-
Dec 31, 2025	53.25	53.25	53.25	53.25	53.25	-
Dec 30, 2025	53.64	53.64	53.64	53.64	53.64	-
Dec 29, 2025	53.79	53.79	53.79	53.79	53.79	-
Dec 26, 2025	53.54	53.54	53.54	53.54	53.54	-
Dec 24, 2025	53.91	53.91	53.91	53.91	53.91	-
Dec 23, 2025	53.43	53.43	53.43	53.43	53.43	-
Dec 22, 2025	53.21	53.21	53.21	53.21	53.21	-
Dec 19, 2025	53.31	53.31	53.31	53.31	53.31	-
Dec 18, 2025	53.69	53.69	53.69	53.69	53.69	-
Dec 17, 2025	53.38	53.38	53.38	53.38	53.38	-
Dec 16, 2025	53.44	53.44	53.44	53.44	53.44	-
Dec 15, 2025	53.00	53.00	53.00	53.00	53.00	-
Dec 12, 2025	52.98	52.98	52.98	52.98	52.98	-
Dec 11, 2025	53.82	53.82	53.82	53.82	53.82	-
Dec 10, 2025	53.89	53.89	53.89	53.89	53.89	-
Dec 9, 2025	53.71	53.71	53.71	53.71	53.71	-
Dec 8, 2025	53.60	53.60	53.60	53.60	53.60	-
Dec 5, 2025	53.83	53.83	53.83	53.83	53.83	-
Dec 4, 2025	54.20	54.20	54.20	54.20	54.20	-
Dec 3, 2025	54.59	54.59	54.59	54.59	54.59	-
Dec 2, 2025	54.41	54.41	54.41	54.41	54.41	-
Dec 1, 2025	54.40	54.40	54.40	54.40	54.40	-
Nov 28, 2025	55.42	55.42	55.42	55.42	55.42	-
Nov 26, 2025	55.85	55.85	55.85	55.85	55.85	-
Nov 25, 2025	55.46	55.46	55.46	55.46	55.46	-
Nov 24, 2025	55.29	55.29	55.29	55.29	55.29	-
Nov 21, 2025	54.76	54.76	54.76	54.76	54.76	-
Nov 20, 2025	54.62	54.62	54.62	54.62	54.62	-
Nov 19, 2025	54.35	54.35	54.35	54.35	54.35	-
Nov 18, 2025	54.48	54.48	54.48	54.48	54.48	-
Nov 17, 2025	54.60	54.60	54.60	54.60	54.60	-
Nov 14, 2025	54.39	54.39	54.39	54.39	54.39	-
Nov 13, 2025	54.91	54.91	54.91	54.91	54.91	-
Nov 12, 2025	55.61	55.61	55.61	55.61	55.61	-
Nov 11, 2025	55.56	55.56	55.56	55.56	55.56	-
Nov 10, 2025	55.11	55.11	55.11	55.11	55.11	-
Nov 7, 2025	55.10	55.10	55.10	55.10	55.10	-
Nov 6, 2025	55.32	55.32	55.32	55.32	55.32	-
Nov 5, 2025	54.59	54.59	54.59	54.59	54.59	-
Nov 4, 2025	55.52	55.52	55.52	55.52	55.52	-
Nov 3, 2025	55.33	55.33	55.33	55.33	55.33	-
Oct 31, 2025	55.63	55.63	55.63	55.63	55.63	-

Mobilize your Website

View Site in Mobile | Classic

Share by: