NYSE - Nasdaq Real Time Price
USD
Valens Semiconductor Ltd. (VLN)
1.5600
+0.0550
(+3.65%)
As of 9:45:59 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
|
1.5200 | 1.5600 | 1.5190 | 1.5600 | 1.5600 | 49,702 |
|
Oct 30, 2026
|
1.5600 | 1.5700 | 1.4700 | 1.5100 | 1.5100 | 497,600 |
|
Oct 29, 2026
|
1.6500 | 1.6600 | 1.6250 | 1.6400 | 1.6400 | 226,700 |
|
Oct 28, 2026
|
1.6900 | 1.7000 | 1.6300 | 1.6700 | 1.6700 | 254,000 |
|
Oct 27, 2026
|
1.6500 | 1.7100 | 1.6300 | 1.6900 | 1.6900 | 413,800 |
|
Oct 26, 2026
|
1.5200 | 1.6100 | 1.5120 | 1.6100 | 1.6100 | 586,900 |
|
Oct 23, 2026
|
1.4500 | 1.6000 | 1.4500 | 1.5600 | 1.5600 | 582,000 |
|
Oct 22, 2026
|
1.5500 | 1.5500 | 1.4450 | 1.4700 | 1.4700 | 604,300 |
|
Oct 21, 2026
|
1.6300 | 1.6400 | 1.5900 | 1.6100 | 1.6100 | 358,100 |
|
Oct 20, 2026
|
1.5300 | 1.6200 | 1.5200 | 1.5900 | 1.5900 | 333,300 |
|
Oct 19, 2026
|
1.6200 | 1.6700 | 1.5600 | 1.5700 | 1.5700 | 387,300 |
|
Oct 16, 2026
|
1.6800 | 1.6850 | 1.5600 | 1.5900 | 1.5900 | 664,500 |
|
Oct 15, 2026
|
1.6000 | 1.6950 | 1.5900 | 1.6800 | 1.6800 | 615,100 |
|
Oct 14, 2026
|
1.5900 | 1.6150 | 1.5400 | 1.6100 | 1.6100 | 1,081,100 |
|
Oct 13, 2026
|
1.6500 | 1.6500 | 1.5900 | 1.6300 | 1.6300 | 659,100 |
|
Oct 12, 2026
|
1.7300 | 1.7730 | 1.6600 | 1.6600 | 1.6600 | 333,900 |
|
Oct 9, 2026
|
1.7900 | 1.8000 | 1.7200 | 1.7300 | 1.7300 | 225,300 |
|
Oct 8, 2026
|
1.8200 | 1.8300 | 1.7400 | 1.7600 | 1.7600 | 605,000 |
|
Oct 7, 2026
|
1.9000 | 1.9000 | 1.8300 | 1.8500 | 1.8500 | 425,400 |
|
Oct 6, 2026
|
1.9000 | 1.9000 | 1.8650 | 1.8800 | 1.8800 | 256,600 |
|
Oct 5, 2026
|
1.9100 | 1.9200 | 1.8500 | 1.8800 | 1.8800 | 280,900 |
|
Oct 2, 2026
|
1.9200 | 1.9500 | 1.8900 | 1.9100 | 1.9100 | 468,900 |
|
Oct 1, 2026
|
1.8900 | 1.8900 | 1.8200 | 1.8700 | 1.8700 | 326,300 |
|
Sep 30, 2026
|
1.8500 | 1.8900 | 1.8350 | 1.8800 | 1.8800 | 387,000 |
|
Sep 29, 2026
|
1.8300 | 1.8790 | 1.8100 | 1.8300 | 1.8300 | 399,300 |
|
Sep 28, 2026
|
1.8600 | 1.8800 | 1.8000 | 1.8100 | 1.8100 | 466,700 |
|
Sep 25, 2026
|
1.8500 | 1.9050 | 1.8400 | 1.8800 | 1.8800 | 430,000 |
|
Sep 24, 2026
|
1.8700 | 1.8800 | 1.8250 | 1.8500 | 1.8500 | 490,300 |
|
Sep 23, 2026
|
1.9000 | 1.9200 | 1.8300 | 1.9200 | 1.9200 | 640,800 |
|
Sep 22, 2026
|
1.8600 | 1.9200 | 1.8000 | 1.9200 | 1.9200 | 1,211,400 |
|
Sep 21, 2026
|
1.7000 | 1.7800 | 1.6900 | 1.7700 | 1.7700 | 940,500 |
|
Sep 18, 2026
|
1.6500 | 1.6700 | 1.6050 | 1.6500 | 1.6500 | 745,000 |
|
Sep 17, 2026
|
1.6300 | 1.6900 | 1.5900 | 1.6300 | 1.6300 | 762,400 |
|
Sep 16, 2026
|
1.6200 | 1.6200 | 1.5550 | 1.5700 | 1.5700 | 439,000 |
|
Sep 15, 2026
|
1.6100 | 1.6200 | 1.5600 | 1.5900 | 1.5900 | 602,400 |
|
Sep 14, 2026
|
1.6500 | 1.6500 | 1.6000 | 1.6200 | 1.6200 | 563,700 |
|
Sep 11, 2026
|
1.6850 | 1.7250 | 1.6500 | 1.6600 | 1.6600 | 752,600 |
|
Sep 10, 2026
|
1.6700 | 1.6750 | 1.6150 | 1.6500 | 1.6500 | 592,000 |
|
Sep 9, 2026
|
1.7000 | 1.7160 | 1.6450 | 1.6800 | 1.6800 | 702,600 |
|
Sep 8, 2026
|
1.7300 | 1.7650 | 1.6700 | 1.6900 | 1.6900 | 988,000 |
|
Sep 4, 2026
|
1.6700 | 1.7350 | 1.6600 | 1.7100 | 1.7100 | 622,900 |
|
Sep 3, 2026
|
1.7300 | 1.7300 | 1.6400 | 1.6700 | 1.6700 | 1,025,600 |
|
Sep 2, 2026
|
1.7400 | 1.7500 | 1.6910 | 1.7300 | 1.7300 | 452,600 |
|
Sep 1, 2026
|
1.7300 | 1.7400 | 1.6900 | 1.7200 | 1.7200 | 558,400 |
|
Aug 31, 2026
|
1.7800 | 1.8200 | 1.7400 | 1.7800 | 1.7800 | 626,200 |
|
Aug 28, 2026
|
1.8400 | 1.8900 | 1.7900 | 1.8000 | 1.8000 | 491,800 |
|
Aug 27, 2026
|
1.8300 | 1.8700 | 1.8000 | 1.8700 | 1.8700 | 495,300 |
|
Aug 26, 2026
|
1.8100 | 1.8400 | 1.7850 | 1.7900 | 1.7900 | 250,400 |
|
Aug 25, 2026
|
1.8000 | 1.8200 | 1.7350 | 1.8100 | 1.8100 | 626,600 |
|
Aug 24, 2026
|
1.7800 | 1.7900 | 1.6900 | 1.7700 | 1.7700 | 1,204,700 |
|
Aug 21, 2026
|
1.8100 | 1.8200 | 1.7550 | 1.8100 | 1.8100 | 702,100 |
|
Aug 20, 2026
|
1.7700 | 1.8190 | 1.7200 | 1.7700 | 1.7700 | 601,400 |
|
Aug 19, 2026
|
1.8400 | 1.8750 | 1.7600 | 1.8200 | 1.8200 | 688,000 |
|
Aug 18, 2026
|
1.8200 | 1.9600 | 1.7700 | 1.8300 | 1.8300 | 1,448,400 |
|
Aug 17, 2026
|
1.9400 | 2.0000 | 1.8900 | 1.9100 | 1.9100 | 1,057,000 |
|
Aug 14, 2026
|
1.9700 | 2.0400 | 1.9050 | 1.9400 | 1.9400 | 1,158,200 |
|
Aug 13, 2026
|
1.8200 | 2.0550 | 1.8200 | 1.9400 | 1.9400 | 2,023,500 |
|
Aug 12, 2026
|
1.9800 | 1.9800 | 1.7700 | 1.8700 | 1.8700 | 2,769,900 |
|
Aug 11, 2026
|
1.6900 | 1.7050 | 1.6700 | 1.6800 | 1.6800 | 734,600 |
|
Aug 10, 2026
|
1.7500 | 1.7500 | 1.6600 | 1.6700 | 1.6700 | 508,900 |
|
Aug 7, 2026
|
1.7000 | 1.7450 | 1.6800 | 1.7400 | 1.7400 | 628,100 |
|
Aug 6, 2026
|
1.6900 | 1.7070 | 1.6300 | 1.6800 | 1.6800 | 523,200 |
|
Aug 5, 2026
|
1.7700 | 1.7700 | 1.6600 | 1.6900 | 1.6900 | 630,200 |
|
Aug 4, 2026
|
1.7300 | 1.7800 | 1.7100 | 1.7500 | 1.7500 | 896,900 |
|
Aug 3, 2026
|
1.5500 | 1.6500 | 1.5400 | 1.6300 | 1.6300 | 640,200 |
|
Jul 31, 2026
|
1.6000 | 1.6300 | 1.5300 | 1.5700 | 1.5700 | 892,100 |
|
Jul 30, 2026
|
1.5000 | 1.5700 | 1.5000 | 1.5600 | 1.5600 | 659,400 |
|
Jul 29, 2026
|
1.5100 | 1.5600 | 1.4700 | 1.4800 | 1.4800 | 608,100 |
|
Jul 28, 2026
|
1.5500 | 1.5800 | 1.4100 | 1.5300 | 1.5300 | 1,307,300 |
|
Jul 27, 2026
|
1.6300 | 1.6700 | 1.5300 | 1.5800 | 1.5800 | 1,099,000 |
|
Jul 24, 2026
|
1.7200 | 1.7200 | 1.6200 | 1.6300 | 1.6300 | 789,600 |
|
Jul 23, 2026
|
1.7100 | 1.7950 | 1.7100 | 1.7200 | 1.7200 | 564,400 |
|
Jul 22, 2026
|
1.7300 | 1.8100 | 1.7000 | 1.7700 | 1.7700 | 548,700 |
|
Jul 21, 2026
|
1.7300 | 1.8050 | 1.7200 | 1.7700 | 1.7700 | 1,102,700 |
|
Jul 20, 2026
|
1.7100 | 1.7400 | 1.6250 | 1.6600 | 1.6600 | 1,121,200 |
|
Jul 17, 2026
|
1.7200 | 1.7600 | 1.6200 | 1.7100 | 1.7100 | 1,262,600 |
|
Jul 16, 2026
|
1.8500 | 1.8700 | 1.7200 | 1.7300 | 1.7300 | 1,959,500 |
|
Jul 15, 2026
|
2.0400 | 2.0800 | 1.8700 | 1.9300 | 1.9300 | 1,086,300 |
|
Jul 14, 2026
|
2.0200 | 2.0500 | 1.9850 | 2.0200 | 2.0200 | 784,500 |
|
Jul 13, 2026
|
2.0200 | 2.0550 | 1.9700 | 1.9700 | 1.9700 | 1,116,800 |
|
Jul 10, 2026
|
2.0900 | 2.1100 | 2.0200 | 2.0800 | 2.0800 | 637,900 |
|
Jul 9, 2026
|
2.1000 | 2.1350 | 2.0400 | 2.0900 | 2.0900 | 714,000 |
|
Jul 8, 2026
|
1.9800 | 2.0450 | 1.9500 | 2.0400 | 2.0400 | 1,097,000 |
|
Jul 7, 2026
|
2.0400 | 2.0700 | 1.9800 | 2.0300 | 2.0300 | 1,341,400 |
|
Jul 6, 2026
|
2.1000 | 2.2380 | 2.1000 | 2.1100 | 2.1100 | 1,097,200 |
|
Jul 2, 2026
|
2.2500 | 2.2900 | 2.0500 | 2.0700 | 2.0700 | 1,806,200 |
|
Jul 1, 2026
|
2.2200 | 2.3350 | 2.1900 | 2.2300 | 2.2300 | 1,380,700 |
|
Jun 30, 2026
|
2.1600 | 2.3800 | 2.1600 | 2.2600 | 2.2600 | 2,041,800 |
|
Jun 29, 2026
|
2.0100 | 2.2370 | 1.9700 | 2.1700 | 2.1700 | 1,934,300 |
|
Jun 26, 2026
|
1.9700 | 2.0200 | 1.9400 | 1.9800 | 1.9800 | 1,276,900 |
|
Jun 25, 2026
|
2.1000 | 2.1220 | 1.9500 | 2.0400 | 2.0400 | 2,244,100 |
|
Jun 24, 2026
|
2.1500 | 2.1600 | 2.0000 | 2.0200 | 2.0200 | 1,955,600 |
|
Jun 23, 2026
|
2.0900 | 2.2300 | 2.0800 | 2.1800 | 2.1800 | 1,077,100 |
|
Jun 22, 2026
|
2.4900 | 2.4900 | 2.1900 | 2.2000 | 2.2000 | 2,515,100 |
|
Jun 18, 2026
|
2.3800 | 2.4650 | 2.2900 | 2.4400 | 2.4400 | 6,686,800 |
|
Jun 17, 2026
|
2.3600 | 2.4500 | 2.2400 | 2.2700 | 2.2700 | 1,644,500 |
|
Jun 16, 2026
|
2.4600 | 2.6500 | 2.3300 | 2.3500 | 2.3500 | 2,624,700 |
|
Jun 15, 2026
|
2.3600 | 2.4900 | 2.3100 | 2.4500 | 2.4500 | 3,314,400 |
|
Jun 12, 2026
|
2.1800 | 2.2800 | 2.1250 | 2.2100 | 2.2100 | 1,846,800 |
|
Jun 11, 2026
|
2.1400 | 2.2250 | 2.0700 | 2.2100 | 2.2100 | 2,357,000 |
|
Jun 10, 2026
|
2.1100 | 2.2200 | 2.0600 | 2.1000 | 2.1000 | 1,861,900 |
|
Jun 9, 2026
|
2.3200 | 2.4000 | 2.0100 | 2.1500 | 2.1500 | 4,927,900 |
|
Jun 8, 2026
|
2.3100 | 2.3900 | 2.1900 | 2.2500 | 2.2500 | 5,545,800 |
|
Jun 5, 2026
|
3.1000 | 3.1400 | 1.7100 | 2.1100 | 2.1100 | 17,420,200 |
|
Jun 4, 2026
|
3.0300 | 3.3800 | 2.9300 | 3.2300 | 3.2300 | 1,516,300 |
|
Jun 3, 2026
|
3.3300 | 3.4600 | 3.1500 | 3.2200 | 3.2200 | 1,915,800 |
|
Jun 2, 2026
|
3.4000 | 3.6300 | 3.2850 | 3.3100 | 3.3100 | 2,256,800 |
|
Jun 1, 2026
|
3.4000 | 3.5000 | 3.2100 | 3.3500 | 3.3500 | 2,620,600 |
|
May 29, 2026
|
3.7100 | 3.7100 | 3.3700 | 3.5300 | 3.5300 | 4,484,500 |
|
May 28, 2026
|
3.1700 | 3.5000 | 3.0700 | 3.5000 | 3.5000 | 3,529,400 |
|
May 27, 2026
|
3.3700 | 3.3900 | 3.0550 | 3.1500 | 3.1500 | 2,255,900 |
|
May 26, 2026
|
3.3500 | 3.4400 | 3.0600 | 3.2600 | 3.2600 | 2,785,000 |
|
May 22, 2026
|
3.0600 | 3.3000 | 3.0250 | 3.2200 | 3.2200 | 2,608,700 |
|
May 21, 2026
|
2.9100 | 3.1200 | 2.8500 | 3.0600 | 3.0600 | 2,155,600 |
|
May 20, 2026
|
2.7600 | 2.9300 | 2.6400 | 2.9000 | 2.9000 | 2,553,800 |
|
May 19, 2026
|
2.6800 | 2.7600 | 2.5100 | 2.6600 | 2.6600 | 2,821,300 |
|
May 18, 2026
|
3.0000 | 3.0000 | 2.6800 | 2.8200 | 2.8200 | 2,939,700 |
|
May 15, 2026
|
3.1300 | 3.4800 | 3.0350 | 3.0500 | 3.0500 | 5,347,000 |
|
May 14, 2026
|
3.0000 | 3.4990 | 2.9000 | 3.3700 | 3.3700 | 7,284,800 |
|
May 13, 2026
|
2.7900 | 3.0700 | 2.7380 | 2.9500 | 2.9500 | 5,580,900 |
|
May 12, 2026
|
2.8000 | 2.8500 | 2.4600 | 2.7000 | 2.7000 | 3,853,600 |
|
May 11, 2026
|
2.7700 | 2.8950 | 2.6400 | 2.8500 | 2.8500 | 4,957,900 |
|
May 8, 2026
|
2.4400 | 2.8000 | 2.3500 | 2.7900 | 2.7900 | 5,478,400 |
|
May 7, 2026
|
2.4600 | 2.4750 | 2.3250 | 2.4100 | 2.4100 | 2,293,600 |
|
May 6, 2026
|
2.4800 | 2.5000 | 2.3300 | 2.5000 | 2.5000 | 3,036,500 |
|
May 5, 2026
|
2.2300 | 2.5000 | 2.1200 | 2.4200 | 2.4200 | 4,611,700 |
|
May 4, 2026
|
2.3100 | 2.4400 | 2.1900 | 2.2500 | 2.2500 | 3,419,600 |
|
May 1, 2026
|
2.0700 | 2.3700 | 2.0200 | 2.3400 | 2.3400 | 6,160,200 |
|
Apr 30, 2026
|
1.5400 | 2.5500 | 1.5100 | 2.1700 | 2.1700 | 41,313,600 |
|
Apr 29, 2026
|
1.5600 | 1.5860 | 1.4700 | 1.5100 | 1.5100 | 829,200 |
|
Apr 28, 2026
|
1.5500 | 1.6000 | 1.4500 | 1.5100 | 1.5100 | 985,000 |
|
Apr 27, 2026
|
1.7800 | 1.7800 | 1.6000 | 1.6100 | 1.6100 | 1,162,700 |
|
Apr 24, 2026
|
1.6700 | 1.8000 | 1.6200 | 1.7900 | 1.7900 | 1,350,400 |
|
Apr 23, 2026
|
1.6900 | 1.7300 | 1.5900 | 1.6500 | 1.6500 | 1,427,900 |
|
Apr 22, 2026
|
1.5200 | 1.6500 | 1.5200 | 1.6100 | 1.6100 | 1,198,800 |
|
Apr 21, 2026
|
1.4900 | 1.5500 | 1.4750 | 1.5000 | 1.5000 | 583,000 |
|
Apr 20, 2026
|
1.5000 | 1.5100 | 1.4400 | 1.4700 | 1.4700 | 397,400 |
|
Apr 17, 2026
|
1.5900 | 1.5900 | 1.5200 | 1.5200 | 1.5200 | 661,700 |
|
Apr 16, 2026
|
1.4700 | 1.5600 | 1.4700 | 1.5500 | 1.5500 | 922,400 |
|
Apr 15, 2026
|
1.4100 | 1.4950 | 1.4000 | 1.4700 | 1.4700 | 823,000 |
|
Apr 14, 2026
|
1.3400 | 1.4000 | 1.3400 | 1.3800 | 1.3800 | 403,200 |
|
Apr 13, 2026
|
1.3300 | 1.3600 | 1.3210 | 1.3500 | 1.3500 | 348,600 |
|
Apr 10, 2026
|
1.3400 | 1.4090 | 1.3200 | 1.3300 | 1.3300 | 637,700 |
|
Apr 9, 2026
|
1.3100 | 1.3800 | 1.2900 | 1.3400 | 1.3400 | 425,400 |
|
Apr 8, 2026
|
1.2600 | 1.3600 | 1.2380 | 1.3100 | 1.3100 | 997,500 |
|
Apr 7, 2026
|
1.1900 | 1.1950 | 1.1600 | 1.1800 | 1.1800 | 359,500 |
|
Apr 6, 2026
|
1.2100 | 1.2300 | 1.1800 | 1.1900 | 1.1900 | 322,400 |
|
Apr 2, 2026
|
1.1200 | 1.2000 | 1.1100 | 1.1900 | 1.1900 | 467,000 |
|
Apr 1, 2026
|
1.1500 | 1.2200 | 1.1390 | 1.1700 | 1.1700 | 470,600 |
|
Mar 31, 2026
|
1.1200 | 1.1750 | 1.1160 | 1.1300 | 1.1300 | 309,500 |
|
Mar 30, 2026
|
1.1800 | 1.1960 | 1.1000 | 1.1100 | 1.1100 | 604,400 |
|
Mar 27, 2026
|
1.2000 | 1.2500 | 1.1620 | 1.1800 | 1.1800 | 524,000 |
|
Mar 26, 2026
|
1.2700 | 1.3000 | 1.2200 | 1.2200 | 1.2200 | 329,100 |
|
Mar 25, 2026
|
1.2600 | 1.3100 | 1.2400 | 1.2600 | 1.2600 | 426,100 |
|
Mar 24, 2026
|
1.2700 | 1.2980 | 1.2500 | 1.2500 | 1.2500 | 363,400 |
|
Mar 23, 2026
|
1.2600 | 1.3000 | 1.1800 | 1.2600 | 1.2600 | 1,073,700 |
|
Mar 20, 2026
|
1.2700 | 1.2850 | 1.1900 | 1.2200 | 1.2200 | 1,194,100 |
|
Mar 19, 2026
|
1.2600 | 1.2900 | 1.2300 | 1.2800 | 1.2800 | 582,800 |
|
Mar 18, 2026
|
1.3300 | 1.3400 | 1.2500 | 1.2500 | 1.2500 | 563,700 |
|
Mar 17, 2026
|
1.3500 | 1.3800 | 1.3300 | 1.3400 | 1.3400 | 378,000 |
|
Mar 16, 2026
|
1.3600 | 1.3700 | 1.3300 | 1.3300 | 1.3300 | 214,700 |
|
Mar 13, 2026
|
1.3600 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | 331,300 |
|
Mar 12, 2026
|
1.4000 | 1.4150 | 1.3500 | 1.3500 | 1.3500 | 626,700 |
|
Mar 11, 2026
|
1.3900 | 1.4590 | 1.3600 | 1.4300 | 1.4300 | 342,100 |
|
Mar 10, 2026
|
1.3800 | 1.4500 | 1.3620 | 1.3800 | 1.3800 | 505,700 |
|
Mar 9, 2026
|
1.3200 | 1.3900 | 1.2900 | 1.3500 | 1.3500 | 724,900 |
|
Mar 6, 2026
|
1.3900 | 1.4100 | 1.3500 | 1.3500 | 1.3500 | 830,500 |
|
Mar 5, 2026
|
1.4700 | 1.4750 | 1.4000 | 1.4000 | 1.4000 | 752,100 |
|
Mar 4, 2026
|
1.4400 | 1.4800 | 1.4300 | 1.4400 | 1.4400 | 622,600 |
|
Mar 3, 2026
|
1.4600 | 1.4850 | 1.4200 | 1.4400 | 1.4400 | 566,800 |
|
Mar 2, 2026
|
1.4600 | 1.5290 | 1.4410 | 1.4800 | 1.4800 | 930,000 |
|
Feb 27, 2026
|
1.5400 | 1.5650 | 1.4700 | 1.4800 | 1.4800 | 1,164,300 |
|
Feb 26, 2026
|
1.5400 | 1.6450 | 1.5040 | 1.6000 | 1.6000 | 1,286,700 |
|
Feb 25, 2026
|
1.5200 | 1.5700 | 1.4700 | 1.5400 | 1.5400 | 1,100,100 |
|
Feb 24, 2026
|
1.5100 | 1.5600 | 1.5000 | 1.5300 | 1.5300 | 450,100 |
|
Feb 23, 2026
|
1.5100 | 1.5200 | 1.4800 | 1.4800 | 1.4800 | 527,400 |
|
Feb 20, 2026
|
1.4900 | 1.5550 | 1.4700 | 1.5100 | 1.5100 | 616,800 |
|
Feb 19, 2026
|
1.4900 | 1.5000 | 1.4550 | 1.4900 | 1.4900 | 538,100 |
|
Feb 18, 2026
|
1.4700 | 1.5300 | 1.4600 | 1.4900 | 1.4900 | 594,500 |
|
Feb 17, 2026
|
1.5000 | 1.5050 | 1.4500 | 1.4600 | 1.4600 | 446,200 |
|
Feb 13, 2026
|
1.4800 | 1.5650 | 1.4800 | 1.5200 | 1.5200 | 506,100 |
|
Feb 12, 2026
|
1.5400 | 1.6200 | 1.4850 | 1.5000 | 1.5000 | 684,800 |
|
Feb 11, 2026
|
1.5700 | 1.5800 | 1.5200 | 1.5400 | 1.5400 | 498,100 |
|
Feb 10, 2026
|
1.5300 | 1.5950 | 1.5000 | 1.5500 | 1.5500 | 692,600 |
|
Feb 9, 2026
|
1.5300 | 1.5400 | 1.4900 | 1.5200 | 1.5200 | 805,000 |
|
Feb 6, 2026
|
1.4500 | 1.5600 | 1.4500 | 1.5400 | 1.5400 | 1,059,400 |
|
Feb 5, 2026
|
1.5000 | 1.5250 | 1.4100 | 1.4300 | 1.4300 | 1,060,300 |
|
Feb 4, 2026
|
1.6200 | 1.6300 | 1.4900 | 1.5400 | 1.5400 | 954,600 |
|
Feb 3, 2026
|
1.6900 | 1.7000 | 1.5300 | 1.6000 | 1.6000 | 1,218,200 |
|
Feb 2, 2026
|
1.6700 | 1.7000 | 1.6500 | 1.6700 | 1.6700 | 782,700 |
|
Jan 30, 2026
|
1.7400 | 1.8250 | 1.6700 | 1.7000 | 1.7000 | 1,178,400 |
|
Jan 29, 2026
|
1.7800 | 1.7900 | 1.6700 | 1.7600 | 1.7600 | 1,153,000 |
|
Jan 28, 2026
|
1.8400 | 1.8500 | 1.7400 | 1.7700 | 1.7700 | 1,308,600 |
|
Jan 27, 2026
|
1.8300 | 1.8500 | 1.7350 | 1.8400 | 1.8400 | 1,257,600 |
|
Jan 26, 2026
|
1.9300 | 1.9400 | 1.8200 | 1.8400 | 1.8400 | 1,870,000 |
|
Jan 23, 2026
|
2.0600 | 2.1080 | 1.9300 | 1.9600 | 1.9600 | 2,227,300 |
|
Jan 22, 2026
|
2.0800 | 2.1500 | 2.0300 | 2.1000 | 2.1000 | 2,670,900 |
|
Jan 21, 2026
|
1.9500 | 2.1300 | 1.8750 | 1.9600 | 1.9600 | 2,452,100 |
|
Jan 20, 2026
|
1.9100 | 2.0300 | 1.8400 | 1.9400 | 1.9400 | 2,112,600 |
|
Jan 16, 2026
|
2.0900 | 2.1500 | 1.9500 | 1.9900 | 1.9900 | 3,151,400 |
|
Jan 15, 2026
|
2.1000 | 2.2990 | 2.0500 | 2.0900 | 2.0900 | 3,074,800 |
|
Jan 14, 2026
|
2.3100 | 2.3650 | 2.0500 | 2.0900 | 2.0900 | 3,724,700 |
|
Jan 13, 2026
|
2.3600 | 2.5200 | 2.2000 | 2.3400 | 2.3400 | 6,864,600 |
|
Jan 12, 2026
|
2.4800 | 2.5300 | 2.1000 | 2.3100 | 2.3100 | 13,011,100 |
|
Jan 9, 2026
|
1.7100 | 2.7200 | 1.6300 | 2.4800 | 2.4800 | 46,002,900 |
|
Jan 8, 2026
|
1.5300 | 1.5800 | 1.5200 | 1.5600 | 1.5600 | 332,500 |
|
Jan 7, 2026
|
1.5800 | 1.6020 | 1.5350 | 1.5500 | 1.5500 | 576,900 |
|
Jan 6, 2026
|
1.6200 | 1.6200 | 1.5700 | 1.5900 | 1.5900 | 352,900 |
|
Jan 5, 2026
|
1.6000 | 1.6300 | 1.5700 | 1.5700 | 1.5700 | 1,002,300 |
|
Jan 2, 2026
|
1.4700 | 1.5650 | 1.4650 | 1.5600 | 1.5600 | 707,500 |
|
Dec 31, 2025
|
1.3800 | 1.4600 | 1.3800 | 1.4200 | 1.4200 | 981,900 |
|
Dec 30, 2025
|
1.4000 | 1.4150 | 1.3800 | 1.3800 | 1.3800 | 715,500 |
|
Dec 29, 2025
|
1.4000 | 1.4300 | 1.3900 | 1.4100 | 1.4100 | 776,800 |
|
Dec 26, 2025
|
1.3900 | 1.4700 | 1.3800 | 1.4400 | 1.4400 | 609,500 |
|
Dec 24, 2025
|
1.4000 | 1.4200 | 1.3700 | 1.3800 | 1.3800 | 482,500 |
|
Dec 23, 2025
|
1.4700 | 1.4700 | 1.3900 | 1.4000 | 1.4000 | 1,077,800 |
|
Dec 22, 2025
|
1.4900 | 1.5300 | 1.4600 | 1.4600 | 1.4600 | 894,600 |
|
Dec 19, 2025
|
1.4900 | 1.5050 | 1.4750 | 1.4900 | 1.4900 | 324,800 |
|
Dec 18, 2025
|
1.4700 | 1.5150 | 1.4700 | 1.4800 | 1.4800 | 293,400 |
|
Dec 17, 2025
|
1.5500 | 1.5700 | 1.4650 | 1.4800 | 1.4800 | 494,700 |
|
Dec 16, 2025
|
1.5400 | 1.5700 | 1.5150 | 1.5300 | 1.5300 | 333,400 |
|
Dec 15, 2025
|
1.5700 | 1.6000 | 1.5300 | 1.5400 | 1.5400 | 618,800 |
|
Dec 12, 2025
|
1.6600 | 1.6600 | 1.5900 | 1.5900 | 1.5900 | 311,100 |
|
Dec 11, 2025
|
1.6500 | 1.6700 | 1.6300 | 1.6300 | 1.6300 | 295,200 |
|
Dec 10, 2025
|
1.6900 | 1.7100 | 1.6300 | 1.6800 | 1.6800 | 625,800 |
|
Dec 9, 2025
|
1.7000 | 1.7460 | 1.6800 | 1.7000 | 1.7000 | 337,900 |
|
Dec 8, 2025
|
1.6800 | 1.7100 | 1.6550 | 1.7000 | 1.7000 | 321,400 |
|
Dec 5, 2025
|
1.6900 | 1.7500 | 1.6600 | 1.6800 | 1.6800 | 413,000 |
|
Dec 4, 2025
|
1.6600 | 1.7000 | 1.6500 | 1.6800 | 1.6800 | 368,500 |
|
Dec 3, 2025
|
1.6000 | 1.6700 | 1.5800 | 1.6700 | 1.6700 | 475,500 |
|
Dec 2, 2025
|
1.5900 | 1.6500 | 1.5700 | 1.5800 | 1.5800 | 477,000 |
|
Dec 1, 2025
|
1.5800 | 1.6090 | 1.5500 | 1.5700 | 1.5700 | 450,900 |
|
Nov 28, 2025
|
1.5900 | 1.6200 | 1.5700 | 1.6000 | 1.6000 | 234,100 |
|
Nov 26, 2025
|
1.5300 | 1.5800 | 1.5300 | 1.5700 | 1.5700 | 314,500 |
|
Nov 25, 2025
|
1.5600 | 1.5600 | 1.5120 | 1.5400 | 1.5400 | 183,200 |
|
Nov 24, 2025
|
1.5300 | 1.5860 | 1.4700 | 1.5300 | 1.5300 | 551,700 |
|
Nov 21, 2025
|
1.4200 | 1.5200 | 1.3700 | 1.5000 | 1.5000 | 905,000 |
|
Nov 20, 2025
|
1.4800 | 1.5150 | 1.4200 | 1.4200 | 1.4200 | 963,500 |
|
Nov 19, 2025
|
1.5200 | 1.5380 | 1.4200 | 1.4500 | 1.4500 | 827,900 |
|
Nov 18, 2025
|
1.5300 | 1.5600 | 1.5000 | 1.5200 | 1.5200 | 644,700 |
|
Nov 17, 2025
|
1.7100 | 1.7300 | 1.5500 | 1.5600 | 1.5600 | 752,900 |
|
Nov 14, 2025
|
1.6500 | 1.7750 | 1.6500 | 1.7400 | 1.7400 | 845,300 |
|
Nov 13, 2025
|
1.7100 | 1.7400 | 1.6500 | 1.7200 | 1.7200 | 900,400 |
|
Nov 12, 2025
|
1.8000 | 1.8700 | 1.6800 | 1.7000 | 1.7000 | 2,606,600 |
|
Nov 11, 2025
|
1.6000 | 1.8400 | 1.5800 | 1.8000 | 1.8000 | 3,076,600 |
|
Nov 10, 2025
|
1.6100 | 1.6360 | 1.5700 | 1.6000 | 1.6000 | 552,300 |
|
Nov 7, 2025
|
1.5500 | 1.5800 | 1.4850 | 1.5800 | 1.5800 | 734,000 |
|
Nov 6, 2025
|
1.6600 | 1.6600 | 1.5500 | 1.5600 | 1.5600 | 700,000 |
|
Nov 5, 2025
|
1.6200 | 1.6600 | 1.5900 | 1.6600 | 1.6600 | 411,300 |
|
Nov 4, 2025
|
1.6900 | 1.7000 | 1.5800 | 1.5900 | 1.5900 | 1,203,100 |
|
Nov 3, 2025
|
1.7900 | 1.8200 | 1.7200 | 1.7200 | 1.7200 | 494,200 |
