NYSE American - Nasdaq Real Time Price
USD
Vizsla Silver Corp. (VZLA)
3.0600
-0.2300
(-6.99%)
At close: October 30 at 4:00:00 PM EDT
3.0600
0.0000
(0.00%)
After hours: October 30 at 7:44:34 PM EDT
Trade VZLA 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
|
3.1500 | 3.1700 | 2.9900 | 3.0600 | 3.0600 | 4,618,600 |
|
Oct 29, 2026
|
3.1600 | 3.3310 | 3.1200 | 3.2900 | 3.2900 | 3,323,900 |
|
Oct 28, 2026
|
3.2300 | 3.2750 | 3.1600 | 3.2600 | 3.2600 | 4,479,800 |
|
Oct 27, 2026
|
3.1000 | 3.2690 | 3.0700 | 3.2600 | 3.2600 | 3,434,800 |
|
Oct 26, 2026
|
3.1000 | 3.1200 | 2.9950 | 3.0700 | 3.0700 | 3,948,600 |
|
Oct 23, 2026
|
3.1700 | 3.1800 | 2.9300 | 3.0900 | 3.0900 | 7,168,100 |
|
Oct 22, 2026
|
3.2400 | 3.2700 | 3.1150 | 3.1900 | 3.1900 | 5,009,800 |
|
Oct 21, 2026
|
3.3000 | 3.3800 | 3.2600 | 3.3600 | 3.3600 | 3,283,500 |
|
Oct 20, 2026
|
3.1800 | 3.3300 | 3.1300 | 3.2600 | 3.2600 | 2,963,600 |
|
Oct 19, 2026
|
3.2100 | 3.2500 | 3.1700 | 3.2000 | 3.2000 | 2,723,900 |
|
Oct 16, 2026
|
3.3000 | 3.3800 | 3.2100 | 3.2500 | 3.2500 | 2,685,700 |
|
Oct 15, 2026
|
3.2300 | 3.3200 | 3.1600 | 3.3200 | 3.3200 | 3,933,900 |
|
Oct 14, 2026
|
3.2400 | 3.2800 | 3.1200 | 3.1700 | 3.1700 | 4,158,000 |
|
Oct 13, 2026
|
3.5400 | 3.5500 | 3.3300 | 3.3600 | 3.3600 | 2,315,200 |
|
Oct 12, 2026
|
3.5200 | 3.5390 | 3.4700 | 3.5000 | 3.5000 | 975,800 |
|
Oct 9, 2026
|
3.5700 | 3.6300 | 3.5000 | 3.5500 | 3.5500 | 3,353,400 |
|
Oct 8, 2026
|
3.4300 | 3.4990 | 3.3900 | 3.4700 | 3.4700 | 3,584,100 |
|
Oct 7, 2026
|
3.4100 | 3.4600 | 3.3100 | 3.4200 | 3.4200 | 5,453,800 |
|
Oct 6, 2026
|
3.5200 | 3.5700 | 3.4250 | 3.5300 | 3.5300 | 4,457,100 |
|
Oct 5, 2026
|
3.6500 | 3.6600 | 3.4600 | 3.5100 | 3.5100 | 5,396,200 |
|
Oct 2, 2026
|
3.8300 | 3.8500 | 3.6050 | 3.6100 | 3.6100 | 5,504,900 |
|
Oct 1, 2026
|
3.7900 | 3.8400 | 3.6900 | 3.7500 | 3.7500 | 6,637,300 |
|
Sep 30, 2026
|
3.8200 | 3.8700 | 3.7400 | 3.7900 | 3.7900 | 4,103,100 |
|
Sep 29, 2026
|
3.8300 | 3.8700 | 3.7600 | 3.8400 | 3.8400 | 3,539,400 |
|
Sep 28, 2026
|
3.7600 | 3.8800 | 3.7050 | 3.8200 | 3.8200 | 4,296,000 |
|
Sep 25, 2026
|
3.9700 | 4.0000 | 3.8800 | 3.9500 | 3.9500 | 3,455,900 |
|
Sep 24, 2026
|
4.0000 | 4.0150 | 3.8800 | 3.9400 | 3.9400 | 4,468,400 |
|
Sep 23, 2026
|
4.1300 | 4.1600 | 3.9700 | 4.0400 | 4.0400 | 6,290,100 |
|
Sep 22, 2026
|
4.0700 | 4.3100 | 4.0300 | 4.3000 | 4.3000 | 4,608,100 |
|
Sep 21, 2026
|
4.0800 | 4.1030 | 3.9800 | 4.0700 | 4.0700 | 4,582,900 |
|
Sep 18, 2026
|
4.0200 | 4.1100 | 3.9400 | 4.0800 | 4.0800 | 4,347,000 |
|
Sep 17, 2026
|
3.8500 | 4.0200 | 3.8100 | 4.0100 | 4.0100 | 4,521,200 |
|
Sep 16, 2026
|
3.8400 | 3.8600 | 3.5900 | 3.6900 | 3.6900 | 3,978,000 |
|
Sep 15, 2026
|
3.8100 | 3.8100 | 3.6200 | 3.7600 | 3.7600 | 3,752,100 |
|
Sep 14, 2026
|
3.8500 | 3.8700 | 3.7300 | 3.7900 | 3.7900 | 4,219,500 |
|
Sep 11, 2026
|
4.0700 | 4.1150 | 3.9100 | 3.9700 | 3.9700 | 3,792,000 |
|
Sep 10, 2026
|
3.9300 | 4.0100 | 3.8900 | 4.0000 | 4.0000 | 4,655,800 |
|
Sep 9, 2026
|
4.1850 | 4.1850 | 3.9850 | 4.0900 | 4.0900 | 5,481,500 |
|
Sep 8, 2026
|
4.0000 | 4.1700 | 4.0000 | 4.0800 | 4.0800 | 3,520,300 |
|
Sep 4, 2026
|
4.0200 | 4.0750 | 3.9450 | 4.0000 | 4.0000 | 5,558,300 |
|
Sep 3, 2026
|
4.2700 | 4.2800 | 4.0800 | 4.1700 | 4.1700 | 3,910,100 |
|
Sep 2, 2026
|
3.9700 | 4.1850 | 3.9700 | 4.1500 | 4.1500 | 6,407,500 |
|
Sep 1, 2026
|
3.8900 | 3.9800 | 3.8400 | 3.8600 | 3.8600 | 6,159,500 |
|
Aug 31, 2026
|
4.0000 | 4.0700 | 3.9150 | 4.0500 | 4.0500 | 6,058,800 |
|
Aug 28, 2026
|
4.2000 | 4.2500 | 3.9350 | 4.0000 | 4.0000 | 7,852,500 |
|
Aug 27, 2026
|
4.0500 | 4.1650 | 4.0200 | 4.1600 | 4.1600 | 7,105,100 |
|
Aug 26, 2026
|
3.9400 | 4.0650 | 3.9230 | 4.0200 | 4.0200 | 2,592,600 |
|
Aug 25, 2026
|
3.8900 | 4.0650 | 3.8500 | 4.0400 | 4.0400 | 3,806,200 |
|
Aug 24, 2026
|
4.0300 | 4.0900 | 3.8800 | 3.9300 | 3.9300 | 5,848,900 |
|
Aug 21, 2026
|
4.0000 | 4.0250 | 3.8700 | 3.9600 | 3.9600 | 11,756,500 |
|
Aug 20, 2026
|
3.8300 | 3.9800 | 3.8200 | 3.8700 | 3.8700 | 5,053,700 |
|
Aug 19, 2026
|
3.7300 | 3.9100 | 3.6950 | 3.8900 | 3.8900 | 5,284,400 |
|
Aug 18, 2026
|
3.5800 | 3.6300 | 3.5100 | 3.5700 | 3.5700 | 4,061,900 |
|
Aug 17, 2026
|
3.7400 | 3.7700 | 3.6100 | 3.6500 | 3.6500 | 6,576,900 |
|
Aug 14, 2026
|
3.7700 | 3.8990 | 3.7350 | 3.7600 | 3.7600 | 4,637,400 |
|
Aug 13, 2026
|
3.7500 | 3.7600 | 3.6700 | 3.7400 | 3.7400 | 3,360,400 |
|
Aug 12, 2026
|
3.9300 | 3.9600 | 3.7750 | 3.8000 | 3.8000 | 3,308,000 |
|
Aug 11, 2026
|
3.8500 | 3.8700 | 3.7700 | 3.8300 | 3.8300 | 5,818,700 |
|
Aug 10, 2026
|
3.7300 | 3.9250 | 3.7100 | 3.8800 | 3.8800 | 6,121,800 |
|
Aug 7, 2026
|
3.7200 | 3.8050 | 3.6400 | 3.7400 | 3.7400 | 10,114,100 |
|
Aug 6, 2026
|
3.5400 | 3.6150 | 3.4900 | 3.5300 | 3.5300 | 3,569,400 |
|
Aug 5, 2026
|
3.5700 | 3.6490 | 3.5200 | 3.5900 | 3.5900 | 8,413,300 |
|
Aug 4, 2026
|
3.3500 | 3.4600 | 3.3200 | 3.4000 | 3.4000 | 6,997,300 |
|
Aug 3, 2026
|
3.1100 | 3.2800 | 3.0640 | 3.2600 | 3.2600 | 2,756,100 |
|
Jul 31, 2026
|
3.1500 | 3.1900 | 3.0910 | 3.1400 | 3.1400 | 5,119,500 |
|
Jul 30, 2026
|
3.1900 | 3.2500 | 3.1500 | 3.2400 | 3.2400 | 2,531,600 |
|
Jul 29, 2026
|
3.1500 | 3.2350 | 3.0200 | 3.1200 | 3.1200 | 4,733,100 |
|
Jul 28, 2026
|
3.2500 | 3.2700 | 3.1200 | 3.1900 | 3.1900 | 2,739,900 |
|
Jul 27, 2026
|
3.3500 | 3.4000 | 3.2150 | 3.3200 | 3.3200 | 5,338,900 |
|
Jul 24, 2026
|
3.2500 | 3.3350 | 3.2000 | 3.3000 | 3.3000 | 4,697,300 |
|
Jul 23, 2026
|
3.3000 | 3.3600 | 3.2100 | 3.2400 | 3.2400 | 5,600,400 |
|
Jul 22, 2026
|
3.3000 | 3.5400 | 3.3000 | 3.4200 | 3.4200 | 6,923,000 |
|
Jul 21, 2026
|
3.2600 | 3.3300 | 3.2250 | 3.2900 | 3.2900 | 6,237,700 |
|
Jul 20, 2026
|
3.0500 | 3.1850 | 3.0500 | 3.1500 | 3.1500 | 3,846,800 |
|
Jul 17, 2026
|
3.0200 | 3.1000 | 2.9250 | 3.0700 | 3.0700 | 5,072,400 |
|
Jul 16, 2026
|
3.1700 | 3.1700 | 3.0200 | 3.0700 | 3.0700 | 6,821,000 |
|
Jul 15, 2026
|
3.2000 | 3.2600 | 3.0700 | 3.2000 | 3.2000 | 3,627,100 |
|
Jul 14, 2026
|
3.1200 | 3.2300 | 3.1150 | 3.2000 | 3.2000 | 4,305,300 |
|
Jul 13, 2026
|
3.0800 | 3.0900 | 2.9500 | 3.0200 | 3.0200 | 6,911,000 |
|
Jul 10, 2026
|
3.1300 | 3.1850 | 3.0700 | 3.1300 | 3.1300 | 4,416,400 |
|
Jul 9, 2026
|
3.0200 | 3.1600 | 2.9950 | 3.1600 | 3.1600 | 7,249,400 |
|
Jul 8, 2026
|
3.0500 | 3.0600 | 2.8800 | 2.9600 | 2.9600 | 7,804,100 |
|
Jul 7, 2026
|
3.2500 | 3.2800 | 3.0500 | 3.0900 | 3.0900 | 7,143,500 |
|
Jul 6, 2026
|
3.4100 | 3.4200 | 3.2400 | 3.2700 | 3.2700 | 4,810,700 |
|
Jul 2, 2026
|
3.3900 | 3.5100 | 3.3000 | 3.3400 | 3.3400 | 7,604,900 |
|
Jul 1, 2026
|
3.2800 | 3.4500 | 3.2500 | 3.2600 | 3.2600 | 2,215,500 |
|
Jun 30, 2026
|
3.2800 | 3.3600 | 3.2140 | 3.3000 | 3.3000 | 3,501,100 |
|
Jun 29, 2026
|
3.2500 | 3.2800 | 3.1600 | 3.2700 | 3.2700 | 2,870,000 |
|
Jun 26, 2026
|
3.1700 | 3.3550 | 3.1400 | 3.2800 | 3.2800 | 3,939,200 |
|
Jun 25, 2026
|
3.1700 | 3.2100 | 3.0850 | 3.1300 | 3.1300 | 4,052,900 |
|
Jun 24, 2026
|
3.2500 | 3.2700 | 3.0500 | 3.1100 | 3.1100 | 6,406,500 |
|
Jun 23, 2026
|
3.3300 | 3.4700 | 3.3150 | 3.3500 | 3.3500 | 5,479,500 |
|
Jun 22, 2026
|
3.5200 | 3.5800 | 3.4900 | 3.5200 | 3.5200 | 4,771,900 |
|
Jun 18, 2026
|
3.5800 | 3.6500 | 3.4600 | 3.5500 | 3.5500 | 5,675,500 |
|
Jun 17, 2026
|
3.7000 | 3.8390 | 3.5600 | 3.5800 | 3.5800 | 6,671,700 |
|
Jun 16, 2026
|
3.6500 | 3.7450 | 3.5900 | 3.6900 | 3.6900 | 5,042,900 |
|
Jun 15, 2026
|
3.8700 | 3.9500 | 3.6300 | 3.6500 | 3.6500 | 6,720,600 |
|
Jun 12, 2026
|
3.5200 | 3.6300 | 3.4850 | 3.5900 | 3.5900 | 6,077,600 |
|
Jun 11, 2026
|
3.2300 | 3.4800 | 3.1900 | 3.4700 | 3.4700 | 6,049,400 |
|
Jun 10, 2026
|
3.2200 | 3.3400 | 3.1900 | 3.2000 | 3.2000 | 5,862,700 |
|
Jun 9, 2026
|
3.4600 | 3.4800 | 3.1650 | 3.3300 | 3.3300 | 7,674,900 |
|
Jun 8, 2026
|
3.4600 | 3.5500 | 3.4000 | 3.4400 | 3.4400 | 6,161,500 |
|
Jun 5, 2026
|
3.7000 | 3.7500 | 3.3300 | 3.3600 | 3.3600 | 10,353,700 |
|
Jun 4, 2026
|
3.9400 | 3.9750 | 3.8350 | 3.8400 | 3.8400 | 5,434,900 |
|
Jun 3, 2026
|
4.0400 | 4.0600 | 3.8350 | 3.8600 | 3.8600 | 4,996,600 |
|
Jun 2, 2026
|
4.1400 | 4.1880 | 4.0300 | 4.1300 | 4.1300 | 5,520,600 |
|
Jun 1, 2026
|
3.8300 | 4.1800 | 3.7800 | 4.0500 | 4.0500 | 11,568,700 |
|
May 29, 2026
|
3.7900 | 3.9200 | 3.7350 | 3.8800 | 3.8800 | 5,568,800 |
|
May 28, 2026
|
3.5700 | 3.8900 | 3.5350 | 3.7800 | 3.7800 | 7,715,000 |
|
May 27, 2026
|
3.6400 | 3.7400 | 3.5800 | 3.6200 | 3.6200 | 6,700,500 |
|
May 26, 2026
|
3.4600 | 3.7300 | 3.4500 | 3.7200 | 3.7200 | 7,376,900 |
|
May 22, 2026
|
3.3800 | 3.4300 | 3.3000 | 3.3700 | 3.3700 | 3,870,900 |
|
May 21, 2026
|
3.3100 | 3.4450 | 3.2800 | 3.3800 | 3.3800 | 3,791,200 |
|
May 20, 2026
|
3.3200 | 3.4200 | 3.2700 | 3.3900 | 3.3900 | 4,792,700 |
|
May 19, 2026
|
3.4200 | 3.4300 | 3.2100 | 3.2600 | 3.2600 | 8,715,700 |
|
May 18, 2026
|
3.5400 | 3.5450 | 3.3550 | 3.4200 | 3.4200 | 5,227,700 |
|
May 15, 2026
|
3.5500 | 3.5840 | 3.4100 | 3.5000 | 3.5000 | 12,426,800 |
|
May 14, 2026
|
3.8500 | 3.8500 | 3.6150 | 3.7600 | 3.7600 | 8,338,800 |
|
May 13, 2026
|
3.7900 | 3.9500 | 3.7200 | 3.8500 | 3.8500 | 6,260,600 |
|
May 12, 2026
|
3.6400 | 3.8600 | 3.5650 | 3.8500 | 3.8500 | 6,539,300 |
|
May 11, 2026
|
3.6300 | 3.7800 | 3.6200 | 3.7300 | 3.7300 | 7,413,600 |
|
May 8, 2026
|
3.4900 | 3.5900 | 3.4500 | 3.5600 | 3.5600 | 5,244,200 |
|
May 7, 2026
|
3.5700 | 3.7200 | 3.4300 | 3.4300 | 3.4300 | 7,183,400 |
|
May 6, 2026
|
3.4250 | 3.4900 | 3.3600 | 3.4600 | 3.4600 | 5,890,600 |
|
May 5, 2026
|
3.4100 | 3.4550 | 3.2300 | 3.2300 | 3.2300 | 3,995,400 |
|
May 4, 2026
|
3.4000 | 3.5000 | 3.2850 | 3.3600 | 3.3600 | 5,160,800 |
|
May 1, 2026
|
3.4000 | 3.5100 | 3.3300 | 3.4600 | 3.4600 | 5,515,100 |
|
Apr 30, 2026
|
3.5100 | 3.6000 | 3.3600 | 3.3800 | 3.3800 | 4,573,200 |
|
Apr 29, 2026
|
3.3900 | 3.4800 | 3.3300 | 3.4000 | 3.4000 | 7,785,800 |
|
Apr 28, 2026
|
3.4000 | 3.5050 | 3.3400 | 3.4200 | 3.4200 | 6,892,700 |
|
Apr 27, 2026
|
3.3300 | 3.5500 | 3.3000 | 3.5200 | 3.5200 | 10,804,200 |
|
Apr 24, 2026
|
3.3400 | 3.4150 | 3.3100 | 3.3500 | 3.3500 | 4,163,700 |
|
Apr 23, 2026
|
3.3800 | 3.4700 | 3.2150 | 3.3000 | 3.3000 | 9,497,400 |
|
Apr 22, 2026
|
3.4100 | 3.5100 | 3.3950 | 3.4600 | 3.4600 | 5,386,100 |
|
Apr 21, 2026
|
3.4800 | 3.5300 | 3.3100 | 3.3300 | 3.3300 | 9,266,900 |
|
Apr 20, 2026
|
3.4400 | 3.5550 | 3.3700 | 3.5200 | 3.5200 | 8,011,300 |
|
Apr 17, 2026
|
3.5400 | 3.6100 | 3.4800 | 3.5100 | 3.5100 | 5,859,500 |
|
Apr 16, 2026
|
3.4500 | 3.4900 | 3.3850 | 3.4300 | 3.4300 | 9,649,700 |
|
Apr 15, 2026
|
3.4500 | 3.5200 | 3.3640 | 3.4200 | 3.4200 | 11,037,500 |
|
Apr 14, 2026
|
3.3700 | 3.4700 | 3.3400 | 3.4600 | 3.4600 | 7,282,300 |
|
Apr 13, 2026
|
3.2000 | 3.3500 | 3.1950 | 3.3100 | 3.3100 | 6,613,000 |
|
Apr 10, 2026
|
3.3200 | 3.3600 | 3.2200 | 3.2500 | 3.2500 | 4,918,000 |
|
Apr 9, 2026
|
3.2800 | 3.3400 | 3.2000 | 3.2700 | 3.2700 | 5,167,600 |
|
Apr 8, 2026
|
3.4500 | 3.4700 | 3.2350 | 3.3000 | 3.3000 | 6,762,300 |
|
Apr 7, 2026
|
3.2600 | 3.2900 | 3.1200 | 3.2300 | 3.2300 | 7,826,500 |
|
Apr 6, 2026
|
3.2600 | 3.3500 | 3.2050 | 3.3000 | 3.3000 | 6,838,500 |
|
Apr 2, 2026
|
3.1300 | 3.3300 | 3.1000 | 3.2600 | 3.2600 | 8,016,900 |
|
Apr 1, 2026
|
3.4000 | 3.4150 | 3.3150 | 3.3300 | 3.3300 | 8,622,500 |
|
Mar 31, 2026
|
3.2000 | 3.3500 | 3.2000 | 3.3000 | 3.3000 | 9,466,500 |
|
Mar 30, 2026
|
3.2100 | 3.2460 | 3.0750 | 3.1300 | 3.1300 | 6,511,200 |
|
Mar 27, 2026
|
3.0600 | 3.2500 | 3.0200 | 3.1500 | 3.1500 | 6,358,500 |
|
Mar 26, 2026
|
3.0900 | 3.2150 | 3.0500 | 3.0600 | 3.0600 | 6,587,900 |
|
Mar 25, 2026
|
3.3000 | 3.3330 | 3.1900 | 3.2400 | 3.2400 | 7,320,600 |
|
Mar 24, 2026
|
3.0300 | 3.1600 | 2.9900 | 3.1300 | 3.1300 | 5,266,700 |
|
Mar 23, 2026
|
3.0400 | 3.1980 | 2.9900 | 3.1000 | 3.1000 | 10,524,800 |
|
Mar 20, 2026
|
3.2100 | 3.2250 | 2.9500 | 3.0000 | 3.0000 | 7,058,800 |
|
Mar 19, 2026
|
3.0700 | 3.2200 | 2.9600 | 3.2200 | 3.2200 | 14,699,800 |
|
Mar 18, 2026
|
3.4700 | 3.5000 | 3.3300 | 3.3600 | 3.3600 | 10,069,800 |
|
Mar 17, 2026
|
3.6700 | 3.7350 | 3.5350 | 3.5800 | 3.5800 | 6,930,400 |
|
Mar 16, 2026
|
3.5900 | 3.7350 | 3.5800 | 3.6300 | 3.6300 | 7,546,300 |
|
Mar 13, 2026
|
3.8500 | 3.8700 | 3.5500 | 3.5900 | 3.5900 | 6,674,600 |
|
Mar 12, 2026
|
4.0500 | 4.0600 | 3.8700 | 3.8800 | 3.8800 | 5,790,500 |
|
Mar 11, 2026
|
4.0500 | 4.1000 | 3.9400 | 4.0900 | 4.0900 | 4,221,100 |
|
Mar 10, 2026
|
4.0800 | 4.2400 | 4.0100 | 4.1400 | 4.1400 | 6,619,800 |
|
Mar 9, 2026
|
3.8800 | 3.9900 | 3.6950 | 3.9900 | 3.9900 | 7,874,800 |
|
Mar 6, 2026
|
3.9200 | 4.1000 | 3.8000 | 4.0000 | 4.0000 | 12,606,700 |
|
Mar 5, 2026
|
4.0600 | 4.1300 | 3.9400 | 4.0700 | 4.0700 | 9,605,100 |
|
Mar 4, 2026
|
4.1600 | 4.2300 | 4.0500 | 4.1600 | 4.1600 | 3,679,800 |
|
Mar 3, 2026
|
4.0600 | 4.1100 | 3.8900 | 4.0400 | 4.0400 | 8,511,100 |
|
Mar 2, 2026
|
4.4400 | 4.4400 | 4.2200 | 4.4000 | 4.4000 | 10,349,800 |
|
Feb 27, 2026
|
4.3400 | 4.4000 | 4.1200 | 4.3800 | 4.3800 | 11,888,100 |
|
Feb 26, 2026
|
3.9100 | 4.2100 | 3.8500 | 4.2000 | 4.2000 | 14,313,600 |
|
Feb 25, 2026
|
4.0400 | 4.0800 | 3.9050 | 3.9300 | 3.9300 | 13,768,000 |
|
Feb 24, 2026
|
3.8300 | 3.9350 | 3.7300 | 3.9000 | 3.9000 | 8,106,800 |
|
Feb 23, 2026
|
3.8700 | 3.9200 | 3.7450 | 3.9000 | 3.9000 | 11,610,400 |
|
Feb 20, 2026
|
3.9800 | 4.0700 | 3.8650 | 3.8800 | 3.8800 | 26,492,400 |
|
Feb 19, 2026
|
3.7700 | 4.0200 | 3.7400 | 3.9300 | 3.9300 | 20,456,700 |
|
Feb 18, 2026
|
3.7600 | 3.8400 | 3.6700 | 3.7500 | 3.7500 | 14,533,400 |
|
Feb 17, 2026
|
3.6800 | 3.7100 | 3.4700 | 3.6400 | 3.6400 | 13,579,500 |
|
Feb 13, 2026
|
3.6900 | 3.8700 | 3.6600 | 3.8400 | 3.8400 | 9,293,200 |
|
Feb 12, 2026
|
3.8400 | 3.8890 | 3.6000 | 3.6300 | 3.6300 | 19,727,900 |
|
Feb 11, 2026
|
4.2100 | 4.2500 | 3.7600 | 3.8800 | 3.8800 | 19,107,200 |
|
Feb 10, 2026
|
3.6500 | 4.1450 | 3.5800 | 4.1000 | 4.1000 | 36,977,000 |
|
Feb 9, 2026
|
4.1800 | 4.3900 | 3.9000 | 4.0800 | 4.0800 | 29,830,900 |
|
Feb 6, 2026
|
4.4000 | 4.6300 | 4.4000 | 4.6000 | 4.6000 | 8,592,100 |
|
Feb 5, 2026
|
4.7100 | 4.8000 | 4.2500 | 4.2900 | 4.2900 | 12,772,200 |
|
Feb 4, 2026
|
5.3500 | 5.3600 | 4.7000 | 4.9400 | 4.9400 | 11,576,100 |
|
Feb 3, 2026
|
5.4200 | 5.4650 | 5.0500 | 5.2300 | 5.2300 | 12,264,800 |
|
Feb 2, 2026
|
5.0500 | 5.1700 | 4.8200 | 5.0400 | 5.0400 | 9,524,200 |
|
Jan 30, 2026
|
5.2900 | 5.5900 | 5.0350 | 5.0800 | 5.0800 | 15,504,200 |
|
Jan 29, 2026
|
6.0000 | 6.1000 | 5.6500 | 5.8400 | 5.8400 | 22,150,200 |
|
Jan 28, 2026
|
6.8200 | 6.8600 | 6.5450 | 6.8600 | 6.8600 | 8,711,600 |
|
Jan 27, 2026
|
6.5900 | 6.6800 | 6.3150 | 6.6600 | 6.6600 | 11,928,000 |
|
Jan 26, 2026
|
7.1400 | 7.1900 | 6.5450 | 6.5700 | 6.5700 | 17,195,800 |
|
Jan 23, 2026
|
6.5200 | 6.7000 | 6.3700 | 6.6500 | 6.6500 | 7,537,800 |
|
Jan 22, 2026
|
6.1500 | 6.4570 | 6.0900 | 6.3600 | 6.3600 | 9,652,100 |
|
Jan 21, 2026
|
6.6000 | 6.7400 | 6.0150 | 6.0600 | 6.0600 | 12,281,100 |
|
Jan 20, 2026
|
6.5600 | 6.6300 | 6.2500 | 6.5500 | 6.5500 | 12,671,500 |
|
Jan 16, 2026
|
5.9000 | 6.1600 | 5.7100 | 6.1600 | 6.1600 | 6,623,300 |
|
Jan 15, 2026
|
5.8500 | 5.9850 | 5.7500 | 5.9800 | 5.9800 | 8,619,000 |
|
Jan 14, 2026
|
6.0500 | 6.0800 | 5.7100 | 5.9200 | 5.9200 | 8,828,400 |
|
Jan 13, 2026
|
5.9700 | 6.0600 | 5.8500 | 5.8600 | 5.8600 | 9,735,500 |
|
Jan 12, 2026
|
5.7900 | 6.0500 | 5.7600 | 5.8700 | 5.8700 | 9,184,500 |
|
Jan 9, 2026
|
5.6900 | 5.7750 | 5.5550 | 5.6500 | 5.6500 | 6,814,600 |
|
Jan 8, 2026
|
5.5500 | 5.6500 | 5.5000 | 5.5900 | 5.5900 | 6,546,900 |
|
Jan 7, 2026
|
5.5800 | 5.8200 | 5.5000 | 5.8200 | 5.8200 | 5,491,500 |
|
Jan 6, 2026
|
5.6800 | 5.9200 | 5.6800 | 5.9000 | 5.9000 | 5,722,700 |
|
Jan 5, 2026
|
5.6200 | 5.8500 | 5.5900 | 5.6100 | 5.6100 | 7,264,100 |
|
Jan 2, 2026
|
5.6300 | 5.6700 | 5.3400 | 5.5200 | 5.5200 | 6,910,400 |
|
Dec 31, 2025
|
5.4900 | 5.6500 | 5.4600 | 5.4700 | 5.4700 | 5,124,800 |
|
Dec 30, 2025
|
5.6800 | 5.8100 | 5.6000 | 5.6400 | 5.6400 | 5,402,000 |
|
Dec 29, 2025
|
5.5300 | 5.6800 | 5.4300 | 5.5000 | 5.5000 | 10,125,200 |
|
Dec 26, 2025
|
5.7800 | 5.9200 | 5.6600 | 5.9200 | 5.9200 | 6,814,000 |
|
Dec 24, 2025
|
5.7200 | 5.7550 | 5.5450 | 5.6700 | 5.6700 | 3,501,200 |
|
Dec 23, 2025
|
5.9000 | 5.9500 | 5.6200 | 5.7700 | 5.7700 | 7,228,100 |
|
Dec 22, 2025
|
5.5550 | 5.8200 | 5.4550 | 5.7800 | 5.7800 | 8,422,900 |
|
Dec 19, 2025
|
5.1500 | 5.4200 | 5.1200 | 5.3700 | 5.3700 | 8,534,800 |
|
Dec 18, 2025
|
5.1800 | 5.3200 | 5.0900 | 5.1000 | 5.1000 | 4,402,800 |
|
Dec 17, 2025
|
5.3000 | 5.3100 | 5.1000 | 5.1900 | 5.1900 | 4,424,600 |
|
Dec 16, 2025
|
5.1300 | 5.2560 | 5.0400 | 5.1500 | 5.1500 | 5,703,700 |
|
Dec 15, 2025
|
5.4200 | 5.4400 | 5.1050 | 5.1500 | 5.1500 | 3,848,600 |
|
Dec 12, 2025
|
5.6000 | 5.6100 | 4.9900 | 5.1800 | 5.1800 | 7,391,600 |
|
Dec 11, 2025
|
5.3300 | 5.4900 | 5.2300 | 5.3600 | 5.3600 | 6,865,900 |
|
Dec 10, 2025
|
5.2400 | 5.3100 | 5.0000 | 5.2700 | 5.2700 | 9,909,500 |
|
Dec 9, 2025
|
5.0500 | 5.2950 | 5.0100 | 5.1900 | 5.1900 | 7,580,200 |
|
Dec 8, 2025
|
4.9600 | 5.0850 | 4.8500 | 4.9900 | 4.9900 | 6,050,200 |
|
Dec 5, 2025
|
5.0300 | 5.1200 | 4.9500 | 5.0100 | 5.0100 | 3,821,500 |
|
Dec 4, 2025
|
4.8900 | 4.9600 | 4.7700 | 4.9500 | 4.9500 | 3,155,300 |
|
Dec 3, 2025
|
5.1000 | 5.1800 | 4.9400 | 4.9600 | 4.9600 | 3,804,600 |
|
Dec 2, 2025
|
5.0900 | 5.1400 | 4.8700 | 5.0800 | 5.0800 | 4,767,000 |
|
Dec 1, 2025
|
5.2600 | 5.2800 | 5.0100 | 5.0900 | 5.0900 | 10,729,300 |
|
Nov 28, 2025
|
4.7800 | 5.0800 | 4.7400 | 5.0700 | 5.0700 | 7,389,400 |
|
Nov 26, 2025
|
4.5500 | 4.6650 | 4.4700 | 4.6200 | 4.6200 | 5,755,100 |
|
Nov 25, 2025
|
4.3500 | 4.4900 | 4.3250 | 4.4400 | 4.4400 | 6,663,000 |
|
Nov 24, 2025
|
4.1000 | 4.3200 | 4.0650 | 4.2900 | 4.2900 | 8,619,200 |
|
Nov 21, 2025
|
3.9500 | 4.0300 | 3.8600 | 4.0300 | 4.0300 | 13,737,200 |
|
Nov 20, 2025
|
4.0300 | 4.1700 | 3.9600 | 3.9900 | 3.9900 | 58,042,800 |
|
Nov 19, 2025
|
4.6700 | 4.7800 | 4.5550 | 4.6700 | 4.6700 | 5,386,100 |
|
Nov 18, 2025
|
4.6200 | 4.6300 | 4.4140 | 4.5400 | 4.5400 | 2,288,300 |
|
Nov 17, 2025
|
4.5900 | 4.6800 | 4.5200 | 4.5200 | 4.5200 | 3,389,800 |
|
Nov 14, 2025
|
4.3600 | 4.6500 | 4.3200 | 4.6000 | 4.6000 | 2,756,400 |
|
Nov 13, 2025
|
4.8500 | 4.8700 | 4.6050 | 4.6800 | 4.6800 | 4,317,700 |
|
Nov 12, 2025
|
4.5000 | 4.8400 | 4.4200 | 4.7400 | 4.7400 | 7,215,600 |
|
Nov 11, 2025
|
4.3100 | 4.3150 | 4.0740 | 4.2200 | 4.2200 | 2,226,100 |
|
Nov 10, 2025
|
4.2300 | 4.2700 | 4.1600 | 4.2200 | 4.2200 | 3,037,200 |
|
Nov 7, 2025
|
3.8400 | 3.9400 | 3.7800 | 3.9200 | 3.9200 | 1,937,600 |
|
Nov 6, 2025
|
3.9300 | 3.9400 | 3.7900 | 3.8200 | 3.8200 | 2,461,600 |
|
Nov 5, 2025
|
3.8800 | 3.9050 | 3.7800 | 3.8200 | 3.8200 | 2,456,900 |
|
Nov 4, 2025
|
4.0000 | 4.0300 | 3.8100 | 3.8100 | 3.8100 | 2,512,500 |
|
Nov 3, 2025
|
4.1100 | 4.1500 | 4.0300 | 4.1200 | 4.1200 | 2,403,800 |
|
Oct 31, 2025
|
4.1800 | 4.2180 | 4.0300 | 4.1100 | 4.1100 | 3,020,100 |
