NasdaqCM
USD
VirTra, Inc. (VTSI)
2.6100
-0.0700
(-2.61%)
As of October 30 at 4:00:00 PM EDT. 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
2.7500 | 2.7500 | 2.6000 | 2.6100 | 2.6100 | 5,000 |
|
Oct 29, 2026
|
2.8000 | 2.8000 | 2.6500 | 2.6800 | 2.6800 | 22,800 |
|
Oct 28, 2026
|
2.6400 | 2.8000 | 2.6400 | 2.8000 | 2.8000 | 16,800 |
|
Oct 27, 2026
|
2.6800 | 2.7000 | 2.6700 | 2.6700 | 2.6700 | 11,200 |
|
Oct 26, 2026
|
2.6800 | 2.7200 | 2.6650 | 2.6800 | 2.6800 | 6,500 |
|
Oct 23, 2026
|
2.6900 | 2.7400 | 2.6700 | 2.7200 | 2.7200 | 4,000 |
|
Oct 22, 2026
|
2.6600 | 2.8200 | 2.6600 | 2.7000 | 2.7000 | 8,000 |
|
Oct 21, 2026
|
2.6200 | 2.7691 | 2.6089 | 2.6600 | 2.6600 | 41,100 |
|
Oct 20, 2026
|
2.6800 | 2.6800 | 2.5815 | 2.6300 | 2.6300 | 6,200 |
|
Oct 19, 2026
|
2.7500 | 2.7500 | 2.6200 | 2.6800 | 2.6800 | 2,900 |
|
Oct 16, 2026
|
2.6900 | 2.7700 | 2.6900 | 2.7500 | 2.7500 | 18,900 |
|
Oct 15, 2026
|
2.7000 | 2.7800 | 2.6143 | 2.7100 | 2.7100 | 31,700 |
|
Oct 14, 2026
|
2.6000 | 2.6550 | 2.5800 | 2.6400 | 2.6400 | 73,700 |
|
Oct 13, 2026
|
2.7000 | 2.7000 | 2.5400 | 2.6300 | 2.6300 | 69,600 |
|
Oct 12, 2026
|
2.6700 | 2.8150 | 2.6500 | 2.6500 | 2.6500 | 31,700 |
|
Oct 9, 2026
|
2.6600 | 2.8600 | 2.6600 | 2.6900 | 2.6900 | 18,200 |
|
Oct 8, 2026
|
2.6700 | 2.7900 | 2.6300 | 2.6400 | 2.6400 | 28,000 |
|
Oct 7, 2026
|
2.7900 | 2.8000 | 2.6000 | 2.6700 | 2.6700 | 43,000 |
|
Oct 6, 2026
|
2.9500 | 3.0000 | 2.7450 | 2.7600 | 2.7600 | 82,400 |
|
Oct 5, 2026
|
2.7800 | 2.9150 | 2.7800 | 2.8400 | 2.8400 | 41,600 |
|
Oct 2, 2026
|
2.7300 | 2.8100 | 2.7300 | 2.7900 | 2.7900 | 32,100 |
|
Oct 1, 2026
|
2.7300 | 2.7800 | 2.7244 | 2.7600 | 2.7600 | 32,700 |
|
Sep 30, 2026
|
2.6910 | 2.8100 | 2.6910 | 2.7200 | 2.7200 | 18,000 |
|
Sep 29, 2026
|
2.8200 | 2.8299 | 2.7100 | 2.7100 | 2.7100 | 22,900 |
|
Sep 28, 2026
|
2.8201 | 2.8381 | 2.8200 | 2.8200 | 2.8200 | 8,300 |
|
Sep 25, 2026
|
2.8900 | 2.8900 | 2.8400 | 2.8600 | 2.8600 | 11,000 |
|
Sep 24, 2026
|
2.8800 | 2.9198 | 2.8700 | 2.9000 | 2.9000 | 18,300 |
|
Sep 23, 2026
|
2.8800 | 2.8807 | 2.8600 | 2.8800 | 2.8800 | 9,000 |
|
Sep 22, 2026
|
2.8808 | 2.9238 | 2.8800 | 2.8800 | 2.8800 | 9,000 |
|
Sep 21, 2026
|
2.9500 | 2.9500 | 2.9000 | 2.9000 | 2.9000 | 13,400 |
|
Sep 18, 2026
|
2.9100 | 2.9500 | 2.8800 | 2.9500 | 2.9500 | 24,900 |
|
Sep 17, 2026
|
2.8800 | 2.9500 | 2.8700 | 2.9300 | 2.9300 | 19,200 |
|
Sep 16, 2026
|
3.0381 | 3.0381 | 2.8700 | 2.8900 | 2.8900 | 25,700 |
|
Sep 15, 2026
|
2.9950 | 3.0100 | 2.8800 | 2.9000 | 2.9000 | 39,600 |
|
Sep 14, 2026
|
3.0100 | 3.0100 | 2.9300 | 2.9300 | 2.9300 | 12,800 |
|
Sep 11, 2026
|
2.9500 | 3.0402 | 2.9400 | 2.9800 | 2.9800 | 3,200 |
|
Sep 10, 2026
|
2.9000 | 2.9908 | 2.9000 | 2.9500 | 2.9500 | 16,400 |
|
Sep 9, 2026
|
2.9600 | 3.0250 | 2.9100 | 2.9200 | 2.9200 | 21,400 |
|
Sep 8, 2026
|
3.0800 | 3.0800 | 2.9600 | 2.9600 | 2.9600 | 52,500 |
|
Sep 4, 2026
|
3.0984 | 3.1000 | 3.0300 | 3.0900 | 3.0900 | 6,700 |
|
Sep 3, 2026
|
3.0200 | 3.0600 | 3.0200 | 3.0600 | 3.0600 | 11,200 |
|
Sep 2, 2026
|
3.0140 | 3.0750 | 2.9800 | 3.0100 | 3.0100 | 19,900 |
|
Sep 1, 2026
|
3.1400 | 3.1400 | 2.9700 | 2.9900 | 2.9900 | 36,600 |
|
Aug 31, 2026
|
3.0400 | 3.1400 | 3.0400 | 3.0900 | 3.0900 | 13,900 |
|
Aug 28, 2026
|
3.0300 | 3.0600 | 2.9700 | 3.0500 | 3.0500 | 31,300 |
|
Aug 27, 2026
|
3.1100 | 3.1100 | 3.0117 | 3.0700 | 3.0700 | 19,300 |
|
Aug 26, 2026
|
3.0900 | 3.1500 | 3.0103 | 3.1100 | 3.1100 | 13,800 |
|
Aug 25, 2026
|
3.0300 | 3.0900 | 2.9900 | 3.0900 | 3.0900 | 21,100 |
|
Aug 24, 2026
|
3.1500 | 3.1500 | 2.9500 | 2.9900 | 2.9900 | 36,600 |
|
Aug 21, 2026
|
3.1700 | 3.2887 | 3.0800 | 3.1300 | 3.1300 | 65,200 |
|
Aug 20, 2026
|
3.1000 | 3.1500 | 3.0800 | 3.0900 | 3.0900 | 61,100 |
|
Aug 19, 2026
|
3.0400 | 3.1700 | 3.0400 | 3.1000 | 3.1000 | 15,500 |
|
Aug 18, 2026
|
3.1100 | 3.1150 | 3.0300 | 3.0300 | 3.0300 | 21,300 |
|
Aug 17, 2026
|
3.2500 | 3.2550 | 3.0900 | 3.1100 | 3.1100 | 81,000 |
|
Aug 14, 2026
|
3.3700 | 3.5649 | 3.0850 | 3.2300 | 3.2300 | 109,400 |
|
Aug 13, 2026
|
3.3000 | 3.4800 | 3.2412 | 3.3700 | 3.3700 | 104,100 |
|
Aug 12, 2026
|
3.1700 | 3.3600 | 3.1050 | 3.3000 | 3.3000 | 56,500 |
|
Aug 11, 2026
|
3.0600 | 3.1600 | 3.0500 | 3.1500 | 3.1500 | 14,600 |
|
Aug 10, 2026
|
3.0500 | 3.1500 | 3.0300 | 3.0500 | 3.0500 | 43,800 |
|
Aug 7, 2026
|
3.0900 | 3.1399 | 3.0194 | 3.0500 | 3.0500 | 17,400 |
|
Aug 6, 2026
|
2.9700 | 3.0700 | 2.9700 | 3.0700 | 3.0700 | 15,500 |
|
Aug 5, 2026
|
3.1900 | 3.1900 | 3.0000 | 3.0100 | 3.0100 | 25,300 |
|
Aug 4, 2026
|
3.0100 | 3.1500 | 3.0100 | 3.1100 | 3.1100 | 43,500 |
|
Aug 3, 2026
|
3.0700 | 3.0950 | 3.0100 | 3.0600 | 3.0600 | 28,300 |
|
Jul 31, 2026
|
3.1600 | 3.1700 | 3.0500 | 3.0900 | 3.0900 | 15,800 |
|
Jul 30, 2026
|
2.9500 | 3.1600 | 2.9301 | 3.1600 | 3.1600 | 45,100 |
|
Jul 29, 2026
|
3.0000 | 3.0000 | 2.8800 | 2.9300 | 2.9300 | 45,500 |
|
Jul 28, 2026
|
3.1600 | 3.2500 | 3.0000 | 3.0000 | 3.0000 | 25,600 |
|
Jul 27, 2026
|
3.1700 | 3.1900 | 3.1100 | 3.1400 | 3.1400 | 15,700 |
|
Jul 24, 2026
|
3.1400 | 3.2400 | 3.1189 | 3.1750 | 3.1750 | 45,600 |
|
Jul 23, 2026
|
3.0200 | 3.1900 | 2.9500 | 3.1350 | 3.1350 | 52,700 |
|
Jul 22, 2026
|
3.0700 | 3.1050 | 2.9600 | 3.0200 | 3.0200 | 30,700 |
|
Jul 21, 2026
|
3.0200 | 3.1999 | 3.0101 | 3.0700 | 3.0700 | 32,000 |
|
Jul 20, 2026
|
3.0800 | 3.0800 | 2.9900 | 3.0000 | 3.0000 | 46,500 |
|
Jul 17, 2026
|
2.9600 | 3.1000 | 2.9600 | 3.1000 | 3.1000 | 32,700 |
|
Jul 16, 2026
|
3.0200 | 3.0299 | 2.9400 | 3.0000 | 3.0000 | 69,600 |
|
Jul 15, 2026
|
3.0400 | 3.0800 | 3.0100 | 3.0100 | 3.0100 | 40,300 |
|
Jul 14, 2026
|
3.0700 | 3.1250 | 3.0200 | 3.0400 | 3.0400 | 57,100 |
|
Jul 13, 2026
|
3.1000 | 3.1100 | 3.0600 | 3.0700 | 3.0700 | 31,300 |
|
Jul 10, 2026
|
3.0800 | 3.1100 | 3.0500 | 3.1000 | 3.1000 | 31,900 |
|
Jul 9, 2026
|
3.0600 | 3.1200 | 3.0200 | 3.0800 | 3.0800 | 28,500 |
|
Jul 8, 2026
|
3.0300 | 3.0800 | 3.0300 | 3.0600 | 3.0600 | 22,800 |
|
Jul 7, 2026
|
3.1000 | 3.1550 | 3.0300 | 3.0500 | 3.0500 | 55,200 |
|
Jul 6, 2026
|
3.1100 | 3.2000 | 3.1000 | 3.1000 | 3.1000 | 33,200 |
|
Jul 2, 2026
|
3.2020 | 3.2826 | 3.1100 | 3.1100 | 3.1100 | 67,800 |
|
Jul 1, 2026
|
3.1500 | 3.2500 | 3.1100 | 3.2000 | 3.2000 | 44,200 |
|
Jun 30, 2026
|
3.1500 | 3.2400 | 3.1200 | 3.1400 | 3.1400 | 30,300 |
|
Jun 29, 2026
|
3.2500 | 3.2800 | 3.1200 | 3.1500 | 3.1500 | 32,400 |
|
Jun 26, 2026
|
3.1300 | 3.2850 | 3.1300 | 3.2700 | 3.2700 | 44,100 |
|
Jun 25, 2026
|
3.1900 | 3.3000 | 3.1000 | 3.1300 | 3.1300 | 42,700 |
|
Jun 24, 2026
|
3.2500 | 3.2610 | 3.1500 | 3.2000 | 3.2000 | 58,700 |
|
Jun 23, 2026
|
3.3300 | 3.3700 | 3.2500 | 3.2500 | 3.2500 | 19,600 |
|
Jun 22, 2026
|
3.3400 | 3.5600 | 3.2900 | 3.3400 | 3.3400 | 165,000 |
|
Jun 18, 2026
|
3.4100 | 3.4100 | 3.2700 | 3.3500 | 3.3500 | 79,100 |
|
Jun 17, 2026
|
3.4100 | 3.4300 | 3.3900 | 3.3950 | 3.3950 | 8,600 |
|
Jun 16, 2026
|
3.4300 | 3.4700 | 3.3450 | 3.4000 | 3.4000 | 45,200 |
|
Jun 15, 2026
|
3.4900 | 3.5807 | 3.4300 | 3.4300 | 3.4300 | 34,900 |
|
Jun 12, 2026
|
3.4200 | 3.5100 | 3.3600 | 3.4800 | 3.4800 | 19,900 |
|
Jun 11, 2026
|
3.4800 | 3.4850 | 3.3100 | 3.4100 | 3.4100 | 29,600 |
|
Jun 10, 2026
|
3.3500 | 3.5200 | 3.2400 | 3.4600 | 3.4600 | 132,300 |
|
Jun 9, 2026
|
3.3700 | 3.4100 | 3.3000 | 3.3200 | 3.3200 | 51,000 |
|
Jun 8, 2026
|
3.4100 | 3.4100 | 3.2900 | 3.3500 | 3.3500 | 35,100 |
|
Jun 5, 2026
|
3.4200 | 3.4450 | 3.2600 | 3.3500 | 3.3500 | 36,100 |
|
Jun 4, 2026
|
3.3100 | 3.4800 | 3.2900 | 3.4400 | 3.4400 | 58,100 |
|
Jun 3, 2026
|
3.2900 | 3.3600 | 3.2000 | 3.3200 | 3.3200 | 41,200 |
|
Jun 2, 2026
|
3.3300 | 3.3500 | 3.2300 | 3.2900 | 3.2900 | 46,400 |
|
Jun 1, 2026
|
3.3800 | 3.4500 | 3.2201 | 3.3300 | 3.3300 | 107,500 |
|
May 29, 2026
|
3.5000 | 3.5000 | 3.3600 | 3.4300 | 3.4300 | 69,600 |
|
May 28, 2026
|
3.5100 | 3.6200 | 3.4500 | 3.5000 | 3.5000 | 40,500 |
|
May 27, 2026
|
3.4000 | 3.5599 | 3.4000 | 3.4800 | 3.4800 | 27,700 |
|
May 26, 2026
|
3.5500 | 3.5700 | 3.3700 | 3.4000 | 3.4000 | 51,800 |
|
May 22, 2026
|
3.4800 | 3.4900 | 3.3800 | 3.4700 | 3.4700 | 33,200 |
|
May 21, 2026
|
3.5200 | 3.5200 | 3.4000 | 3.4200 | 3.4200 | 27,000 |
|
May 20, 2026
|
3.4200 | 3.5800 | 3.4200 | 3.5400 | 3.5400 | 54,100 |
|
May 19, 2026
|
3.4000 | 3.4800 | 3.3428 | 3.4100 | 3.4100 | 35,500 |
|
May 18, 2026
|
3.2500 | 3.4300 | 3.2500 | 3.4200 | 3.4200 | 58,000 |
|
May 15, 2026
|
3.4100 | 3.4600 | 3.2100 | 3.2100 | 3.2100 | 94,400 |
|
May 14, 2026
|
3.5200 | 3.6690 | 3.3500 | 3.4600 | 3.4600 | 56,000 |
|
May 13, 2026
|
3.4400 | 3.6035 | 3.3500 | 3.5100 | 3.5100 | 66,800 |
|
May 12, 2026
|
3.4400 | 3.5200 | 3.1572 | 3.4800 | 3.4800 | 393,000 |
|
May 11, 2026
|
4.2200 | 4.3200 | 3.7300 | 3.9700 | 3.9700 | 220,900 |
|
May 8, 2026
|
4.3900 | 4.4900 | 4.1200 | 4.2000 | 4.2000 | 133,900 |
|
May 7, 2026
|
4.4500 | 4.4700 | 4.3400 | 4.3800 | 4.3800 | 21,600 |
|
May 6, 2026
|
4.5200 | 4.6250 | 4.4500 | 4.5000 | 4.5000 | 29,300 |
|
May 5, 2026
|
4.5100 | 4.7468 | 4.4410 | 4.5000 | 4.5000 | 14,900 |
|
May 4, 2026
|
4.5200 | 4.5599 | 4.4000 | 4.5000 | 4.5000 | 50,600 |
|
May 1, 2026
|
4.4300 | 4.5700 | 4.3800 | 4.5100 | 4.5100 | 33,300 |
|
Apr 30, 2026
|
4.4300 | 4.4961 | 4.3098 | 4.4600 | 4.4600 | 23,700 |
|
Apr 29, 2026
|
4.5300 | 4.5350 | 4.3300 | 4.4000 | 4.4000 | 40,600 |
|
Apr 28, 2026
|
4.6100 | 4.6200 | 4.4600 | 4.5000 | 4.5000 | 14,600 |
|
Apr 27, 2026
|
4.5800 | 4.6800 | 4.5500 | 4.5900 | 4.5900 | 54,200 |
|
Apr 24, 2026
|
4.6300 | 4.6500 | 4.4550 | 4.5800 | 4.5800 | 51,600 |
|
Apr 23, 2026
|
4.7500 | 4.7800 | 4.5100 | 4.6000 | 4.6000 | 44,100 |
|
Apr 22, 2026
|
4.7100 | 4.8630 | 4.6050 | 4.7800 | 4.7800 | 53,900 |
|
Apr 21, 2026
|
4.6700 | 4.9100 | 4.6200 | 4.6900 | 4.6900 | 62,500 |
|
Apr 20, 2026
|
4.7000 | 4.8700 | 4.5550 | 4.6500 | 4.6500 | 39,600 |
|
Apr 17, 2026
|
4.6300 | 4.7250 | 4.5520 | 4.7000 | 4.7000 | 56,900 |
|
Apr 16, 2026
|
4.6600 | 4.6994 | 4.5000 | 4.6200 | 4.6200 | 33,500 |
|
Apr 15, 2026
|
4.6900 | 4.7700 | 4.5000 | 4.6000 | 4.6000 | 83,900 |
|
Apr 14, 2026
|
4.7600 | 4.9800 | 4.6300 | 4.7100 | 4.7100 | 226,200 |
|
Apr 13, 2026
|
4.2200 | 4.5000 | 4.2200 | 4.4300 | 4.4300 | 173,700 |
|
Apr 10, 2026
|
4.0000 | 4.3600 | 4.0000 | 4.2100 | 4.2100 | 237,400 |
|
Apr 9, 2026
|
3.6800 | 4.0160 | 3.6500 | 3.9400 | 3.9400 | 112,600 |
|
Apr 8, 2026
|
3.6600 | 3.7600 | 3.5600 | 3.6600 | 3.6600 | 52,500 |
|
Apr 7, 2026
|
3.6301 | 3.7200 | 3.5500 | 3.5500 | 3.5500 | 51,000 |
|
Apr 6, 2026
|
3.7800 | 3.8000 | 3.6200 | 3.6600 | 3.6600 | 36,900 |
|
Apr 2, 2026
|
3.7500 | 3.8450 | 3.6300 | 3.7800 | 3.7800 | 33,400 |
|
Apr 1, 2026
|
3.7650 | 3.8700 | 3.6000 | 3.6500 | 3.6500 | 58,700 |
|
Mar 31, 2026
|
3.8300 | 3.8400 | 3.6900 | 3.7100 | 3.7100 | 42,700 |
|
Mar 30, 2026
|
3.8200 | 3.9400 | 3.7400 | 3.7550 | 3.7550 | 76,600 |
|
Mar 27, 2026
|
4.0000 | 4.0400 | 3.5501 | 3.7350 | 3.7350 | 268,100 |
|
Mar 26, 2026
|
4.4400 | 4.4889 | 4.2801 | 4.4300 | 4.4300 | 108,500 |
|
Mar 25, 2026
|
4.5850 | 4.6400 | 4.3900 | 4.5200 | 4.5200 | 40,700 |
|
Mar 24, 2026
|
4.5500 | 4.7850 | 4.5500 | 4.6400 | 4.6400 | 40,100 |
|
Mar 23, 2026
|
4.3000 | 4.7300 | 4.3000 | 4.6200 | 4.6200 | 50,200 |
|
Mar 20, 2026
|
4.3600 | 4.4700 | 4.3018 | 4.3600 | 4.3600 | 56,600 |
|
Mar 19, 2026
|
4.2500 | 4.4300 | 4.2500 | 4.3600 | 4.3600 | 61,900 |
|
Mar 18, 2026
|
4.4300 | 4.4550 | 4.3000 | 4.3000 | 4.3000 | 6,500 |
|
Mar 17, 2026
|
4.4218 | 4.5500 | 4.3600 | 4.5200 | 4.5200 | 13,800 |
|
Mar 16, 2026
|
4.3200 | 4.5600 | 4.2350 | 4.4000 | 4.4000 | 50,700 |
|
Mar 13, 2026
|
4.1300 | 4.3500 | 4.1300 | 4.2900 | 4.2900 | 30,300 |
|
Mar 12, 2026
|
4.2000 | 4.2200 | 4.1200 | 4.1300 | 4.1300 | 13,800 |
|
Mar 11, 2026
|
4.2300 | 4.2750 | 4.2000 | 4.2100 | 4.2100 | 8,500 |
|
Mar 10, 2026
|
4.3600 | 4.3600 | 4.2100 | 4.2500 | 4.2500 | 14,200 |
|
Mar 9, 2026
|
4.0900 | 4.3000 | 4.0500 | 4.2600 | 4.2600 | 96,700 |
|
Mar 6, 2026
|
4.1900 | 4.2250 | 4.0850 | 4.1400 | 4.1400 | 78,200 |
|
Mar 5, 2026
|
4.2600 | 4.3582 | 4.1701 | 4.1900 | 4.1900 | 27,200 |
|
Mar 4, 2026
|
4.2500 | 4.3200 | 4.1900 | 4.3100 | 4.3100 | 36,800 |
|
Mar 3, 2026
|
4.2900 | 4.3373 | 4.2000 | 4.2100 | 4.2100 | 9,200 |
|
Mar 2, 2026
|
4.3000 | 4.4900 | 4.3000 | 4.3300 | 4.3300 | 29,500 |
|
Feb 27, 2026
|
4.1800 | 4.4100 | 4.1500 | 4.3600 | 4.3600 | 21,300 |
|
Feb 26, 2026
|
4.3500 | 4.3500 | 4.1100 | 4.2400 | 4.2400 | 18,100 |
|
Feb 25, 2026
|
4.1000 | 4.4400 | 4.1000 | 4.2600 | 4.2600 | 25,800 |
|
Feb 24, 2026
|
4.0900 | 4.2450 | 4.0600 | 4.1100 | 4.1100 | 13,300 |
|
Feb 23, 2026
|
4.1800 | 4.3199 | 4.0600 | 4.0700 | 4.0700 | 46,400 |
|
Feb 20, 2026
|
4.3100 | 4.4999 | 4.2200 | 4.2200 | 4.2200 | 22,000 |
|
Feb 19, 2026
|
4.3300 | 4.4200 | 4.2500 | 4.3100 | 4.3100 | 25,300 |
|
Feb 18, 2026
|
4.4800 | 4.5016 | 4.2700 | 4.3100 | 4.3100 | 32,600 |
|
Feb 17, 2026
|
4.5000 | 4.5600 | 4.3450 | 4.4100 | 4.4100 | 51,200 |
|
Feb 13, 2026
|
4.4900 | 4.5000 | 4.3700 | 4.3700 | 4.3700 | 17,900 |
|
Feb 12, 2026
|
4.5500 | 4.5850 | 4.4000 | 4.5000 | 4.5000 | 49,000 |
|
Feb 11, 2026
|
4.7100 | 4.7626 | 4.5000 | 4.5700 | 4.5700 | 17,200 |
|
Feb 10, 2026
|
4.6500 | 4.7300 | 4.5900 | 4.5900 | 4.5900 | 10,700 |
|
Feb 9, 2026
|
4.6900 | 4.7340 | 4.6320 | 4.6500 | 4.6500 | 11,900 |
|
Feb 6, 2026
|
4.4000 | 4.7500 | 4.3500 | 4.7100 | 4.7100 | 40,400 |
|
Feb 5, 2026
|
4.5600 | 4.5800 | 4.3000 | 4.3200 | 4.3200 | 51,000 |
|
Feb 4, 2026
|
4.6000 | 4.6500 | 4.4000 | 4.5800 | 4.5800 | 58,800 |
|
Feb 3, 2026
|
4.6950 | 4.7050 | 4.4800 | 4.6000 | 4.6000 | 53,300 |
|
Feb 2, 2026
|
4.6600 | 4.8100 | 4.6100 | 4.6100 | 4.6100 | 21,100 |
|
Jan 30, 2026
|
4.7200 | 4.7600 | 4.5650 | 4.6900 | 4.6900 | 26,400 |
|
Jan 29, 2026
|
4.7100 | 4.8100 | 4.5600 | 4.7500 | 4.7500 | 35,000 |
|
Jan 28, 2026
|
4.9602 | 4.9602 | 4.7200 | 4.7800 | 4.7800 | 17,500 |
|
Jan 27, 2026
|
5.0000 | 5.0100 | 4.7601 | 4.9400 | 4.9400 | 55,600 |
|
Jan 26, 2026
|
4.9700 | 5.1900 | 4.8500 | 5.0200 | 5.0200 | 70,400 |
|
Jan 23, 2026
|
4.7600 | 5.0600 | 4.7500 | 4.9800 | 4.9800 | 77,600 |
|
Jan 22, 2026
|
4.6300 | 4.9300 | 4.6300 | 4.7800 | 4.7800 | 50,400 |
|
Jan 21, 2026
|
4.5900 | 4.7100 | 4.5400 | 4.6300 | 4.6300 | 26,900 |
|
Jan 20, 2026
|
4.7600 | 4.8300 | 4.5700 | 4.6100 | 4.6100 | 43,100 |
|
Jan 16, 2026
|
4.8882 | 5.0569 | 4.8040 | 4.8400 | 4.8400 | 31,300 |
|
Jan 15, 2026
|
4.9000 | 5.0700 | 4.9000 | 4.9800 | 4.9800 | 17,500 |
|
Jan 14, 2026
|
4.9700 | 5.0100 | 4.8000 | 4.9500 | 4.9500 | 40,600 |
|
Jan 13, 2026
|
4.9100 | 5.1325 | 4.8200 | 5.0200 | 5.0200 | 59,700 |
|
Jan 12, 2026
|
4.9700 | 4.9700 | 4.8500 | 4.8900 | 4.8900 | 43,800 |
|
Jan 9, 2026
|
4.6101 | 4.9800 | 4.6101 | 4.9600 | 4.9600 | 86,300 |
|
Jan 8, 2026
|
4.5800 | 4.6900 | 4.4500 | 4.5700 | 4.5700 | 87,100 |
|
Jan 7, 2026
|
4.6000 | 4.7399 | 4.5100 | 4.5400 | 4.5400 | 44,600 |
|
Jan 6, 2026
|
4.7300 | 4.7300 | 4.4600 | 4.5700 | 4.5700 | 51,200 |
|
Jan 5, 2026
|
4.4900 | 4.8200 | 4.4300 | 4.7500 | 4.7500 | 68,100 |
|
Jan 2, 2026
|
4.2780 | 4.4400 | 4.2200 | 4.4100 | 4.4100 | 22,800 |
|
Dec 31, 2025
|
4.2600 | 4.3556 | 4.1700 | 4.2000 | 4.2000 | 125,600 |
|
Dec 30, 2025
|
4.2500 | 4.4600 | 4.1900 | 4.2900 | 4.2900 | 146,100 |
|
Dec 29, 2025
|
4.3600 | 4.4230 | 4.2348 | 4.2500 | 4.2500 | 121,400 |
|
Dec 26, 2025
|
4.4000 | 4.4395 | 4.3300 | 4.3800 | 4.3800 | 70,600 |
|
Dec 24, 2025
|
4.4300 | 4.4450 | 4.3500 | 4.4100 | 4.4100 | 8,800 |
|
Dec 23, 2025
|
4.4000 | 4.4300 | 4.3200 | 4.3800 | 4.3800 | 29,000 |
|
Dec 22, 2025
|
4.4400 | 4.5800 | 4.4200 | 4.4400 | 4.4400 | 68,900 |
|
Dec 19, 2025
|
4.3600 | 4.5000 | 4.3087 | 4.4000 | 4.4000 | 53,300 |
|
Dec 18, 2025
|
4.4300 | 4.4371 | 4.3100 | 4.3500 | 4.3500 | 35,600 |
|
Dec 17, 2025
|
4.5000 | 4.5500 | 4.2900 | 4.3200 | 4.3200 | 36,900 |
|
Dec 16, 2025
|
4.5500 | 4.6001 | 4.4263 | 4.5000 | 4.5000 | 22,100 |
|
Dec 15, 2025
|
4.7100 | 4.7100 | 4.5000 | 4.5150 | 4.5150 | 50,400 |
|
Dec 12, 2025
|
4.8500 | 4.9399 | 4.6757 | 4.7100 | 4.7100 | 44,800 |
|
Dec 11, 2025
|
4.8100 | 4.9200 | 4.8100 | 4.8700 | 4.8700 | 30,900 |
|
Dec 10, 2025
|
4.8500 | 4.9100 | 4.8500 | 4.8500 | 4.8500 | 30,700 |
|
Dec 9, 2025
|
4.8600 | 4.9900 | 4.8500 | 4.8500 | 4.8500 | 115,500 |
|
Dec 8, 2025
|
5.0000 | 5.0000 | 4.8500 | 4.8700 | 4.8700 | 57,400 |
|
Dec 5, 2025
|
4.9900 | 5.0000 | 4.8700 | 5.0000 | 5.0000 | 60,800 |
|
Dec 4, 2025
|
5.0550 | 5.0900 | 4.9700 | 4.9900 | 4.9900 | 37,700 |
|
Dec 3, 2025
|
4.9500 | 5.1000 | 4.9500 | 5.1000 | 5.1000 | 29,300 |
|
Dec 2, 2025
|
5.0600 | 5.1300 | 4.9500 | 4.9500 | 4.9500 | 69,400 |
|
Dec 1, 2025
|
4.9500 | 5.0600 | 4.9500 | 4.9900 | 4.9900 | 50,500 |
|
Nov 28, 2025
|
4.9400 | 5.0000 | 4.9400 | 4.9600 | 4.9600 | 17,300 |
|
Nov 26, 2025
|
4.8400 | 4.9884 | 4.8400 | 4.9000 | 4.9000 | 21,400 |
|
Nov 25, 2025
|
4.8600 | 4.9500 | 4.7900 | 4.8700 | 4.8700 | 60,600 |
|
Nov 24, 2025
|
4.8500 | 5.0350 | 4.8000 | 4.8700 | 4.8700 | 48,200 |
|
Nov 21, 2025
|
4.6700 | 4.9260 | 4.6500 | 4.8100 | 4.8100 | 21,300 |
|
Nov 20, 2025
|
4.9900 | 5.1141 | 4.7200 | 4.7300 | 4.7300 | 47,600 |
|
Nov 19, 2025
|
4.8900 | 5.0228 | 4.8000 | 4.9000 | 4.9000 | 42,800 |
|
Nov 18, 2025
|
4.9600 | 5.2400 | 4.7700 | 4.7700 | 4.7700 | 45,300 |
|
Nov 17, 2025
|
4.9300 | 5.4400 | 4.9100 | 4.9700 | 4.9700 | 87,300 |
|
Nov 14, 2025
|
4.8500 | 5.0800 | 4.7150 | 4.8500 | 4.8500 | 159,000 |
|
Nov 13, 2025
|
4.9000 | 5.1400 | 4.7500 | 4.8600 | 4.8600 | 94,600 |
|
Nov 12, 2025
|
5.0000 | 5.1150 | 4.8500 | 4.8500 | 4.8500 | 59,700 |
|
Nov 11, 2025
|
4.8700 | 5.3799 | 4.7000 | 4.9900 | 4.9900 | 122,200 |
|
Nov 10, 2025
|
5.4800 | 5.7050 | 5.3600 | 5.4200 | 5.4200 | 87,400 |
|
Nov 7, 2025
|
5.2900 | 5.4200 | 5.2000 | 5.3900 | 5.3900 | 26,000 |
|
Nov 6, 2025
|
5.5800 | 5.7200 | 5.4000 | 5.4000 | 5.4000 | 29,700 |
|
Nov 5, 2025
|
5.5100 | 5.7450 | 5.5100 | 5.5900 | 5.5900 | 12,800 |
|
Nov 4, 2025
|
5.7200 | 5.9275 | 5.4100 | 5.5000 | 5.5000 | 44,600 |
|
Nov 3, 2025
|
6.0800 | 6.0800 | 5.7725 | 5.8200 | 5.8200 | 17,400 |
