Tokyo - Delayed Quote
JPY
Japan Physical Gold ETF (1540.T)
18,735.00
-210.00
(-1.11%)
At close: October 30 at 3:30:00 PM GMT+9
Currency in JPY
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
|
18,870.00 | 18,895.00 | 18,720.00 | 18,735.00 | 18,735.00 | 355,575 |
|
Oct 29, 2026
|
19,095.00 | 19,165.00 | 18,940.00 | 18,945.00 | 18,945.00 | 151,426 |
|
Oct 28, 2026
|
19,145.00 | 19,160.00 | 18,950.00 | 18,995.00 | 18,995.00 | 233,509 |
|
Oct 27, 2026
|
18,835.00 | 18,915.00 | 18,785.00 | 18,825.00 | 18,825.00 | 125,986 |
|
Oct 26, 2026
|
18,750.00 | 18,850.00 | 18,655.00 | 18,785.00 | 18,785.00 | 280,455 |
|
Oct 23, 2026
|
18,840.00 | 18,910.00 | 18,730.00 | 18,845.00 | 18,845.00 | 451,666 |
|
Oct 22, 2026
|
19,500.00 | 19,510.00 | 19,140.00 | 19,255.00 | 19,255.00 | 170,521 |
|
Oct 21, 2026
|
19,485.00 | 19,525.00 | 19,450.00 | 19,455.00 | 19,455.00 | 138,148 |
|
Oct 20, 2026
|
19,635.00 | 19,650.00 | 19,500.00 | 19,520.00 | 19,520.00 | 147,946 |
|
Oct 19, 2026
|
19,760.00 | 19,825.00 | 19,720.00 | 19,785.00 | 19,785.00 | 146,211 |
|
Oct 16, 2026
|
19,690.00 | 19,800.00 | 19,640.00 | 19,760.00 | 19,760.00 | 121,085 |
|
Oct 15, 2026
|
19,450.00 | 19,635.00 | 19,440.00 | 19,595.00 | 19,595.00 | 186,963 |
|
Oct 14, 2026
|
19,695.00 | 19,755.00 | 19,630.00 | 19,685.00 | 19,685.00 | 104,336 |
|
Oct 13, 2026
|
19,785.00 | 19,905.00 | 19,650.00 | 19,860.00 | 19,860.00 | 153,931 |
|
Oct 9, 2026
|
19,605.00 | 19,900.00 | 19,585.00 | 19,835.00 | 19,835.00 | 185,180 |
|
Oct 8, 2026
|
19,455.00 | 19,620.00 | 19,375.00 | 19,470.00 | 19,470.00 | 193,729 |
|
Oct 7, 2026
|
19,745.00 | 19,785.00 | 19,560.00 | 19,560.00 | 19,560.00 | 148,910 |
|
Oct 6, 2026
|
19,585.00 | 19,650.00 | 19,500.00 | 19,590.00 | 19,590.00 | 132,549 |
|
Oct 5, 2026
|
19,635.00 | 19,700.00 | 19,580.00 | 19,660.00 | 19,660.00 | 175,720 |
|
Oct 2, 2026
|
19,805.00 | 19,845.00 | 19,625.00 | 19,820.00 | 19,820.00 | 175,358 |
|
Oct 1, 2026
|
19,660.00 | 19,910.00 | 19,605.00 | 19,890.00 | 19,890.00 | 164,193 |
|
Sep 30, 2026
|
19,820.00 | 19,835.00 | 19,595.00 | 19,680.00 | 19,680.00 | 251,435 |
|
Sep 29, 2026
|
19,580.00 | 19,625.00 | 19,440.00 | 19,620.00 | 19,620.00 | 433,289 |
|
Sep 28, 2026
|
20,180.00 | 20,190.00 | 19,770.00 | 19,780.00 | 19,780.00 | 453,546 |
|
Sep 25, 2026
|
20,320.00 | 20,475.00 | 20,200.00 | 20,335.00 | 20,335.00 | 166,671 |
|
Sep 24, 2026
|
20,360.00 | 20,420.00 | 20,275.00 | 20,370.00 | 20,370.00 | 234,240 |
|
Sep 18, 2026
|
20,330.00 | 20,720.00 | 20,315.00 | 20,720.00 | 20,720.00 | 184,970 |
|
Sep 17, 2026
|
20,015.00 | 20,200.00 | 19,980.00 | 20,090.00 | 20,090.00 | 217,931 |
|
Sep 16, 2026
|
19,925.00 | 20,190.00 | 19,895.00 | 20,165.00 | 20,165.00 | 163,672 |
|
Sep 15, 2026
|
19,850.00 | 20,030.00 | 19,815.00 | 19,890.00 | 19,890.00 | 126,770 |
|
Sep 14, 2026
|
19,930.00 | 20,040.00 | 19,910.00 | 19,990.00 | 19,990.00 | 150,648 |
|
Sep 11, 2026
|
19,960.00 | 20,120.00 | 19,900.00 | 20,050.00 | 20,050.00 | 266,246 |
|
Sep 10, 2026
|
20,250.00 | 20,425.00 | 20,215.00 | 20,320.00 | 20,320.00 | 149,662 |
|
Sep 9, 2026
|
20,025.00 | 20,250.00 | 19,955.00 | 20,200.00 | 20,200.00 | 212,555 |
|
Sep 8, 2026
|
20,410.00 | 20,485.00 | 20,275.00 | 20,275.00 | 20,275.00 | 197,109 |
|
Sep 7, 2026
|
20,735.00 | 20,755.00 | 20,510.00 | 20,540.00 | 20,540.00 | 194,385 |
|
Sep 4, 2026
|
20,930.00 | 21,000.00 | 20,860.00 | 20,930.00 | 20,930.00 | 149,864 |
|
Sep 3, 2026
|
20,900.00 | 21,000.00 | 20,835.00 | 20,875.00 | 20,875.00 | 197,975 |
|
Sep 2, 2026
|
20,750.00 | 20,800.00 | 20,545.00 | 20,670.00 | 20,670.00 | 326,280 |
|
Sep 1, 2026
|
21,310.00 | 21,385.00 | 21,195.00 | 21,250.00 | 21,250.00 | 136,406 |
|
Aug 31, 2026
|
21,415.00 | 21,505.00 | 21,120.00 | 21,240.00 | 21,240.00 | 380,924 |
|
Aug 28, 2026
|
22,000.00 | 22,035.00 | 21,870.00 | 21,915.00 | 21,915.00 | 202,116 |
|
Aug 27, 2026
|
22,110.00 | 22,215.00 | 22,000.00 | 22,090.00 | 22,090.00 | 322,996 |
|
Aug 26, 2026
|
22,275.00 | 22,280.00 | 22,100.00 | 22,105.00 | 22,105.00 | 229,750 |
|
Aug 25, 2026
|
22,460.00 | 22,500.00 | 22,090.00 | 22,255.00 | 22,255.00 | 543,065 |
|
Aug 24, 2026
|
22,105.00 | 22,285.00 | 21,940.00 | 22,275.00 | 22,275.00 | 664,577 |
|
Aug 21, 2026
|
21,630.00 | 21,815.00 | 21,550.00 | 21,815.00 | 21,815.00 | 360,605 |
|
Aug 20, 2026
|
21,460.00 | 21,515.00 | 21,325.00 | 21,460.00 | 21,460.00 | 308,504 |
|
Aug 19, 2026
|
20,740.00 | 20,870.00 | 20,695.00 | 20,755.00 | 20,755.00 | 201,403 |
|
Aug 18, 2026
|
21,220.00 | 21,260.00 | 21,040.00 | 21,090.00 | 21,090.00 | 202,529 |
|
Aug 17, 2026
|
20,885.00 | 21,120.00 | 20,865.00 | 21,025.00 | 21,025.00 | 248,309 |
|
Aug 14, 2026
|
20,855.00 | 20,870.00 | 20,550.00 | 20,675.00 | 20,675.00 | 218,189 |
|
Aug 13, 2026
|
21,150.00 | 21,270.00 | 20,925.00 | 20,935.00 | 20,935.00 | 295,476 |
|
Aug 12, 2026
|
20,955.00 | 21,165.00 | 20,910.00 | 21,050.00 | 21,050.00 | 397,036 |
|
Aug 10, 2026
|
20,580.00 | 20,715.00 | 20,515.00 | 20,715.00 | 20,715.00 | 299,476 |
|
Aug 7, 2026
|
20,205.00 | 20,350.00 | 20,080.00 | 20,340.00 | 20,340.00 | 212,568 |
|
Aug 6, 2026
|
20,195.00 | 20,350.00 | 20,060.00 | 20,130.00 | 20,130.00 | 297,315 |
|
Aug 5, 2026
|
19,300.00 | 19,780.00 | 19,295.00 | 19,755.00 | 19,755.00 | 143,853 |
|
Aug 4, 2026
|
19,205.00 | 19,285.00 | 19,170.00 | 19,260.00 | 19,260.00 | 170,656 |
|
Aug 3, 2026
|
19,400.00 | 19,425.00 | 18,970.00 | 19,190.00 | 19,190.00 | 501,239 |
|
Jul 31, 2026
|
19,745.00 | 19,800.00 | 19,670.00 | 19,720.00 | 19,720.00 | 236,931 |
|
Jul 30, 2026
|
20,000.00 | 20,080.00 | 19,800.00 | 19,850.00 | 19,850.00 | 169,000 |
|
Jul 29, 2026
|
19,795.00 | 19,860.00 | 19,715.00 | 19,860.00 | 19,860.00 | 144,451 |
|
Jul 28, 2026
|
20,005.00 | 20,010.00 | 19,840.00 | 19,900.00 | 19,900.00 | 151,051 |
|
Jul 27, 2026
|
20,085.00 | 20,175.00 | 20,010.00 | 20,100.00 | 20,100.00 | 112,214 |
|
Jul 24, 2026
|
19,930.00 | 19,935.00 | 19,690.00 | 19,830.00 | 19,830.00 | 172,934 |
|
Jul 23, 2026
|
20,300.00 | 20,310.00 | 20,140.00 | 20,160.00 | 20,160.00 | 244,726 |
|
Jul 22, 2026
|
20,000.00 | 20,295.00 | 19,975.00 | 20,210.00 | 20,210.00 | 166,519 |
|
Jul 21, 2026
|
19,575.00 | 19,875.00 | 19,545.00 | 19,870.00 | 19,870.00 | 119,356 |
|
Jul 17, 2026
|
19,435.00 | 19,545.00 | 19,400.00 | 19,545.00 | 19,545.00 | 172,369 |
|
Jul 16, 2026
|
19,715.00 | 19,760.00 | 19,610.00 | 19,630.00 | 19,630.00 | 145,377 |
|
Jul 15, 2026
|
19,720.00 | 19,740.00 | 19,565.00 | 19,605.00 | 19,605.00 | 108,311 |
|
Jul 14, 2026
|
19,515.00 | 19,630.00 | 19,450.00 | 19,600.00 | 19,600.00 | 194,363 |
|
Jul 13, 2026
|
19,875.00 | 19,920.00 | 19,695.00 | 19,815.00 | 19,815.00 | 155,240 |
|
Jul 10, 2026
|
20,075.00 | 20,080.00 | 19,930.00 | 19,975.00 | 19,975.00 | 148,684 |
|
Jul 9, 2026
|
19,830.00 | 19,965.00 | 19,740.00 | 19,965.00 | 19,965.00 | 422,349 |
|
Jul 8, 2026
|
19,890.00 | 20,135.00 | 19,880.00 | 20,055.00 | 20,055.00 | 181,318 |
|
Jul 7, 2026
|
20,240.00 | 20,265.00 | 19,940.00 | 19,980.00 | 19,980.00 | 195,343 |
|
Jul 6, 2026
|
20,340.00 | 20,415.00 | 20,180.00 | 20,280.00 | 20,280.00 | 172,262 |
|
Jul 3, 2026
|
20,030.00 | 20,320.00 | 20,025.00 | 20,180.00 | 20,180.00 | 300,802 |
|
Jul 2, 2026
|
19,660.00 | 19,920.00 | 19,635.00 | 19,905.00 | 19,905.00 | 278,832 |
|
Jul 1, 2026
|
19,520.00 | 19,585.00 | 19,350.00 | 19,380.00 | 19,380.00 | 166,535 |
|
Jun 30, 2026
|
19,460.00 | 19,530.00 | 19,220.00 | 19,530.00 | 19,530.00 | 433,568 |
|
Jun 29, 2026
|
19,600.00 | 19,695.00 | 19,485.00 | 19,640.00 | 19,640.00 | 253,471 |
|
Jun 26, 2026
|
19,395.00 | 19,460.00 | 19,265.00 | 19,400.00 | 19,400.00 | 511,877 |
|
Jun 25, 2026
|
19,415.00 | 19,455.00 | 19,075.00 | 19,300.00 | 19,300.00 | 588,555 |
|
Jun 24, 2026
|
19,840.00 | 19,875.00 | 19,525.00 | 19,730.00 | 19,730.00 | 399,940 |
|
Jun 23, 2026
|
20,140.00 | 20,360.00 | 19,900.00 | 19,970.00 | 19,970.00 | 461,350 |
|
Jun 22, 2026
|
19,950.00 | 20,350.00 | 19,945.00 | 20,250.00 | 20,250.00 | 412,803 |
|
Jun 19, 2026
|
20,180.00 | 20,220.00 | 19,870.00 | 19,990.00 | 19,990.00 | 422,759 |
|
Jun 18, 2026
|
20,580.00 | 20,835.00 | 20,555.00 | 20,680.00 | 20,680.00 | 225,687 |
|
Jun 17, 2026
|
20,775.00 | 20,850.00 | 20,700.00 | 20,755.00 | 20,755.00 | 151,804 |
|
Jun 16, 2026
|
20,755.00 | 20,790.00 | 20,645.00 | 20,690.00 | 20,690.00 | 231,297 |
|
Jun 15, 2026
|
20,550.00 | 20,770.00 | 20,490.00 | 20,665.00 | 20,665.00 | 334,057 |
|
Jun 12, 2026
|
20,105.00 | 20,185.00 | 19,910.00 | 19,940.00 | 19,940.00 | 616,699 |
|
Jun 11, 2026
|
19,335.00 | 19,710.00 | 19,230.00 | 19,520.00 | 19,520.00 | 843,932 |
|
Jun 10, 2026
|
20,195.00 | 20,205.00 | 19,905.00 | 20,160.00 | 20,160.00 | 740,497 |
|
Jun 9, 2026
|
20,655.00 | 20,765.00 | 20,575.00 | 20,695.00 | 20,695.00 | 492,763 |
|
Jun 8, 2026
|
20,795.00 | 20,930.00 | 20,545.00 | 20,650.00 | 20,650.00 | 602,530 |
|
Jun 5, 2026
|
21,310.00 | 21,395.00 | 21,185.00 | 21,320.00 | 21,320.00 | 378,308 |
|
Jun 4, 2026
|
21,240.00 | 21,420.00 | 21,145.00 | 21,355.00 | 21,355.00 | 424,838 |
|
Jun 3, 2026
|
21,325.00 | 21,425.00 | 21,255.00 | 21,320.00 | 21,320.00 | 578,290 |
|
Jun 2, 2026
|
21,275.00 | 21,575.00 | 21,230.00 | 21,575.00 | 21,575.00 | 509,176 |
|
Jun 1, 2026
|
21,505.00 | 21,620.00 | 21,380.00 | 21,480.00 | 21,480.00 | 504,308 |
|
May 29, 2026
|
21,285.00 | 21,480.00 | 21,280.00 | 21,435.00 | 21,435.00 | 480,559 |
|
May 28, 2026
|
21,135.00 | 21,195.00 | 20,725.00 | 20,865.00 | 20,865.00 | 490,188 |
|
May 27, 2026
|
21,365.00 | 21,470.00 | 21,280.00 | 21,290.00 | 21,290.00 | 302,430 |
|
May 26, 2026
|
21,575.00 | 21,600.00 | 21,350.00 | 21,405.00 | 21,405.00 | 455,523 |
|
May 25, 2026
|
21,605.00 | 21,650.00 | 21,535.00 | 21,570.00 | 21,570.00 | 324,275 |
|
May 22, 2026
|
21,495.00 | 21,540.00 | 21,395.00 | 21,475.00 | 21,475.00 | 261,858 |
|
May 21, 2026
|
21,535.00 | 21,675.00 | 21,430.00 | 21,490.00 | 21,490.00 | 274,974 |
|
May 20, 2026
|
21,250.00 | 21,440.00 | 21,100.00 | 21,190.00 | 21,190.00 | 456,299 |
|
May 19, 2026
|
21,725.00 | 21,785.00 | 21,435.00 | 21,585.00 | 21,585.00 | 433,632 |
|
May 18, 2026
|
21,540.00 | 21,640.00 | 21,260.00 | 21,510.00 | 21,510.00 | 482,830 |
|
May 15, 2026
|
22,025.00 | 22,090.00 | 21,635.00 | 21,695.00 | 21,695.00 | 563,956 |
|
May 14, 2026
|
22,165.00 | 22,300.00 | 22,110.00 | 22,155.00 | 22,155.00 | 352,383 |
|
May 13, 2026
|
22,275.00 | 22,310.00 | 22,110.00 | 22,255.00 | 22,255.00 | 291,969 |
|
May 12, 2026
|
22,455.00 | 22,490.00 | 22,150.00 | 22,150.00 | 22,150.00 | 276,740 |
|
May 11, 2026
|
22,135.00 | 22,195.00 | 21,910.00 | 22,010.00 | 22,010.00 | 225,081 |
|
May 8, 2026
|
22,210.00 | 22,340.00 | 22,170.00 | 22,300.00 | 22,300.00 | 204,644 |
|
May 7, 2026
|
22,165.00 | 22,200.00 | 22,025.00 | 22,165.00 | 22,165.00 | 237,571 |
|
May 1, 2026
|
21,815.00 | 21,910.00 | 21,700.00 | 21,725.00 | 21,725.00 | 270,223 |
|
Apr 30, 2026
|
21,980.00 | 22,020.00 | 21,820.00 | 21,985.00 | 21,985.00 | 352,039 |
|
Apr 28, 2026
|
22,410.00 | 22,495.00 | 22,120.00 | 22,175.00 | 22,175.00 | 277,082 |
|
Apr 27, 2026
|
22,370.00 | 22,590.00 | 22,330.00 | 22,545.00 | 22,545.00 | 232,153 |
|
Apr 24, 2026
|
22,495.00 | 22,560.00 | 22,300.00 | 22,370.00 | 22,370.00 | 238,783 |
|
Apr 23, 2026
|
22,650.00 | 22,755.00 | 22,470.00 | 22,610.00 | 22,610.00 | 319,506 |
|
Apr 22, 2026
|
22,720.00 | 22,810.00 | 22,690.00 | 22,745.00 | 22,745.00 | 149,569 |
|
Apr 21, 2026
|
22,960.00 | 23,035.00 | 22,790.00 | 22,825.00 | 22,825.00 | 159,875 |
|
Apr 20, 2026
|
22,795.00 | 23,000.00 | 22,710.00 | 22,850.00 | 22,850.00 | 233,578 |
|
Apr 17, 2026
|
22,965.00 | 23,015.00 | 22,840.00 | 22,910.00 | 22,910.00 | 230,364 |
|
Apr 16, 2026
|
23,100.00 | 23,135.00 | 23,015.00 | 23,045.00 | 23,045.00 | 270,457 |
|
Apr 15, 2026
|
23,090.00 | 23,250.00 | 23,025.00 | 23,080.00 | 23,080.00 | 300,152 |
|
Apr 14, 2026
|
22,700.00 | 22,850.00 | 22,670.00 | 22,795.00 | 22,795.00 | 272,980 |
|
Apr 13, 2026
|
22,345.00 | 22,655.00 | 22,275.00 | 22,630.00 | 22,630.00 | 374,500 |
|
Apr 10, 2026
|
22,755.00 | 22,765.00 | 22,560.00 | 22,655.00 | 22,655.00 | 371,747 |
|
Apr 9, 2026
|
22,540.00 | 22,635.00 | 22,475.00 | 22,540.00 | 22,540.00 | 367,934 |
|
Apr 8, 2026
|
23,075.00 | 23,120.00 | 22,730.00 | 23,020.00 | 23,020.00 | 533,620 |
|
Apr 7, 2026
|
22,400.00 | 22,470.00 | 22,220.00 | 22,260.00 | 22,260.00 | 328,193 |
|
Apr 6, 2026
|
22,200.00 | 22,430.00 | 22,140.00 | 22,350.00 | 22,350.00 | 466,535 |
|
Apr 3, 2026
|
22,450.00 | 22,625.00 | 22,395.00 | 22,465.00 | 22,465.00 | 441,853 |
|
Apr 2, 2026
|
22,920.00 | 22,945.00 | 21,890.00 | 22,025.00 | 22,025.00 | 860,168 |
|
Apr 1, 2026
|
22,580.00 | 22,630.00 | 22,305.00 | 22,450.00 | 22,450.00 | 649,832 |
|
Mar 31, 2026
|
21,775.00 | 22,220.00 | 21,605.00 | 21,900.00 | 21,900.00 | 934,085 |
|
Mar 30, 2026
|
21,420.00 | 21,835.00 | 21,210.00 | 21,830.00 | 21,830.00 | 772,740 |
|
Mar 27, 2026
|
21,200.00 | 21,470.00 | 21,015.00 | 21,440.00 | 21,440.00 | 587,816 |
|
Mar 26, 2026
|
21,795.00 | 21,840.00 | 21,160.00 | 21,295.00 | 21,295.00 | 863,840 |
|
Mar 25, 2026
|
21,670.00 | 22,060.00 | 21,600.00 | 21,835.00 | 21,835.00 | 1,073,731 |
|
Mar 24, 2026
|
21,300.00 | 21,310.00 | 20,425.00 | 20,770.00 | 20,770.00 | 896,806 |
|
Mar 23, 2026
|
21,135.00 | 21,365.00 | 20,385.00 | 20,385.00 | 20,385.00 | 1,625,033 |
|
Mar 19, 2026
|
23,265.00 | 23,380.00 | 23,040.00 | 23,040.00 | 23,040.00 | 582,486 |
|
Mar 18, 2026
|
23,885.00 | 23,975.00 | 23,830.00 | 23,895.00 | 23,895.00 | 355,338 |
|
Mar 17, 2026
|
23,990.00 | 24,130.00 | 23,880.00 | 23,915.00 | 23,915.00 | 258,530 |
|
Mar 16, 2026
|
24,005.00 | 24,200.00 | 23,950.00 | 24,040.00 | 24,040.00 | 450,305 |
|
Mar 13, 2026
|
24,455.00 | 24,610.00 | 24,450.00 | 24,505.00 | 24,505.00 | 343,424 |
|
Mar 12, 2026
|
24,615.00 | 24,770.00 | 24,600.00 | 24,725.00 | 24,725.00 | 386,430 |
|
Mar 11, 2026
|
24,820.00 | 24,950.00 | 24,725.00 | 24,755.00 | 24,755.00 | 453,024 |
|
Mar 10, 2026
|
24,500.00 | 24,655.00 | 24,415.00 | 24,550.00 | 24,550.00 | 434,741 |
|
Mar 9, 2026
|
24,300.00 | 24,555.00 | 24,000.00 | 24,550.00 | 24,550.00 | 703,614 |
|
Mar 6, 2026
|
24,235.00 | 24,525.00 | 24,055.00 | 24,495.00 | 24,495.00 | 548,911 |
|
Mar 5, 2026
|
24,680.00 | 24,740.00 | 24,395.00 | 24,495.00 | 24,495.00 | 490,383 |
|
Mar 4, 2026
|
24,670.00 | 24,975.00 | 24,460.00 | 24,650.00 | 24,650.00 | 1,206,465 |
|
Mar 3, 2026
|
25,655.00 | 25,780.00 | 25,300.00 | 25,460.00 | 25,460.00 | 1,155,523 |
|
Mar 2, 2026
|
25,665.00 | 25,665.00 | 25,120.00 | 25,665.00 | 25,665.00 | 1,165,301 |
|
Feb 27, 2026
|
24,625.00 | 24,745.00 | 24,500.00 | 24,610.00 | 24,610.00 | 454,125 |
|
Feb 26, 2026
|
24,665.00 | 24,750.00 | 24,595.00 | 24,660.00 | 24,660.00 | 472,031 |
|
Feb 25, 2026
|
24,485.00 | 24,765.00 | 24,385.00 | 24,690.00 | 24,690.00 | 644,625 |
|
Feb 24, 2026
|
24,800.00 | 24,800.00 | 24,350.00 | 24,485.00 | 24,485.00 | 703,422 |
|
Feb 20, 2026
|
23,760.00 | 23,880.00 | 23,665.00 | 23,825.00 | 23,825.00 | 567,136 |
|
Feb 19, 2026
|
23,530.00 | 23,800.00 | 23,430.00 | 23,800.00 | 23,800.00 | 546,370 |
|
Feb 18, 2026
|
22,755.00 | 23,240.00 | 22,755.00 | 23,175.00 | 23,175.00 | 571,854 |
|
Feb 17, 2026
|
23,520.00 | 23,530.00 | 22,735.00 | 22,975.00 | 22,975.00 | 840,021 |
|
Feb 16, 2026
|
23,665.00 | 23,745.00 | 23,395.00 | 23,465.00 | 23,465.00 | 674,110 |
|
Feb 13, 2026
|
23,245.00 | 23,695.00 | 23,220.00 | 23,405.00 | 23,405.00 | 958,963 |
|
Feb 12, 2026
|
24,100.00 | 24,135.00 | 23,845.00 | 24,025.00 | 24,025.00 | 651,803 |
|
Feb 10, 2026
|
24,400.00 | 24,495.00 | 24,090.00 | 24,200.00 | 24,200.00 | 971,094 |
|
Feb 9, 2026
|
24,645.00 | 24,670.00 | 24,030.00 | 24,360.00 | 24,360.00 | 1,189,540 |
|
Feb 6, 2026
|
22,630.00 | 24,040.00 | 22,460.00 | 23,645.00 | 23,645.00 | 1,994,261 |
|
Feb 5, 2026
|
24,725.00 | 24,760.00 | 23,670.00 | 24,100.00 | 24,100.00 | 1,895,152 |
|
Feb 4, 2026
|
24,150.00 | 24,990.00 | 24,015.00 | 24,765.00 | 24,765.00 | 2,039,951 |
|
Feb 3, 2026
|
22,900.00 | 23,450.00 | 22,590.00 | 23,365.00 | 23,365.00 | 2,196,903 |
|
Feb 2, 2026
|
22,885.00 | 23,645.00 | 21,175.00 | 21,235.00 | 21,235.00 | 4,488,724 |
|
Jan 30, 2026
|
26,025.00 | 26,280.00 | 24,015.00 | 24,695.00 | 24,695.00 | 2,852,974 |
|
Jan 29, 2026
|
25,890.00 | 26,585.00 | 25,805.00 | 26,500.00 | 26,500.00 | 2,042,357 |
|
Jan 28, 2026
|
24,410.00 | 24,985.00 | 24,300.00 | 24,890.00 | 24,890.00 | 1,564,200 |
|
Jan 27, 2026
|
23,900.00 | 24,245.00 | 23,800.00 | 24,245.00 | 24,245.00 | 1,118,737 |
|
Jan 26, 2026
|
24,000.00 | 24,135.00 | 23,830.00 | 23,895.00 | 23,895.00 | 1,322,014 |
|
Jan 23, 2026
|
23,995.00 | 24,070.00 | 23,830.00 | 23,900.00 | 23,900.00 | 953,065 |
|
Jan 22, 2026
|
23,285.00 | 23,495.00 | 23,120.00 | 23,410.00 | 23,410.00 | 1,243,999 |
|
Jan 21, 2026
|
23,485.00 | 23,800.00 | 23,330.00 | 23,655.00 | 23,655.00 | 1,658,124 |
|
Jan 20, 2026
|
22,610.00 | 22,930.00 | 22,535.00 | 22,930.00 | 22,930.00 | 833,499 |
|
Jan 19, 2026
|
22,535.00 | 22,570.00 | 22,410.00 | 22,490.00 | 22,490.00 | 713,918 |
|
Jan 16, 2026
|
22,430.00 | 22,450.00 | 22,200.00 | 22,300.00 | 22,300.00 | 587,916 |
|
Jan 15, 2026
|
22,510.00 | 22,560.00 | 22,230.00 | 22,335.00 | 22,335.00 | 881,541 |
|
Jan 14, 2026
|
22,375.00 | 22,640.00 | 22,340.00 | 22,640.00 | 22,640.00 | 1,037,531 |
|
Jan 13, 2026
|
22,240.00 | 22,245.00 | 22,030.00 | 22,215.00 | 22,215.00 | 785,668 |
|
Jan 9, 2026
|
21,380.00 | 21,525.00 | 21,315.00 | 21,505.00 | 21,505.00 | 509,207 |
|
Jan 8, 2026
|
21,315.00 | 21,375.00 | 21,140.00 | 21,155.00 | 21,155.00 | 550,747 |
|
Jan 7, 2026
|
21,500.00 | 21,530.00 | 21,200.00 | 21,300.00 | 21,300.00 | 524,465 |
|
Jan 6, 2026
|
21,380.00 | 21,420.00 | 21,210.00 | 21,300.00 | 21,300.00 | 702,413 |
|
Jan 5, 2026
|
21,160.00 | 21,420.00 | 21,070.00 | 21,270.00 | 21,270.00 | 874,932 |
|
Dec 30, 2025
|
20,700.00 | 20,990.00 | 20,675.00 | 20,805.00 | 20,805.00 | 1,089,620 |
|
Dec 29, 2025
|
21,695.00 | 21,695.00 | 21,260.00 | 21,460.00 | 21,460.00 | 699,305 |
|
Dec 26, 2025
|
21,670.00 | 21,790.00 | 21,490.00 | 21,535.00 | 21,535.00 | 923,991 |
|
Dec 25, 2025
|
21,490.00 | 21,660.00 | 21,355.00 | 21,655.00 | 21,655.00 | 386,893 |
|
Dec 24, 2025
|
21,540.00 | 21,685.00 | 21,435.00 | 21,490.00 | 21,490.00 | 751,980 |
|
Dec 23, 2025
|
21,540.00 | 21,720.00 | 21,280.00 | 21,375.00 | 21,375.00 | 1,133,869 |
|
Dec 22, 2025
|
20,980.00 | 21,215.00 | 20,915.00 | 21,210.00 | 21,210.00 | 736,760 |
|
Dec 19, 2025
|
20,635.00 | 20,640.00 | 20,525.00 | 20,625.00 | 20,625.00 | 332,177 |
|
Dec 18, 2025
|
20,670.00 | 20,685.00 | 20,560.00 | 20,655.00 | 20,655.00 | 444,277 |
|
Dec 17, 2025
|
20,365.00 | 20,610.00 | 20,365.00 | 20,595.00 | 20,595.00 | 376,930 |
|
Dec 16, 2025
|
20,550.00 | 20,555.00 | 20,210.00 | 20,330.00 | 20,330.00 | 717,523 |
|
Dec 15, 2025
|
20,550.00 | 20,675.00 | 20,510.00 | 20,635.00 | 20,635.00 | 526,983 |
|
Dec 12, 2025
|
20,305.00 | 20,400.00 | 20,195.00 | 20,400.00 | 20,400.00 | 348,790 |
|
Dec 11, 2025
|
20,110.00 | 20,220.00 | 20,030.00 | 20,095.00 | 20,095.00 | 315,587 |
|
Dec 10, 2025
|
20,110.00 | 20,135.00 | 20,050.00 | 20,115.00 | 20,115.00 | 259,991 |
|
Dec 9, 2025
|
20,005.00 | 20,015.00 | 19,920.00 | 19,990.00 | 19,990.00 | 282,667 |
|
Dec 8, 2025
|
20,015.00 | 20,065.00 | 19,940.00 | 20,015.00 | 20,015.00 | 331,719 |
|
Dec 5, 2025
|
19,920.00 | 20,015.00 | 19,880.00 | 20,000.00 | 20,000.00 | 253,818 |
|
Dec 4, 2025
|
20,000.00 | 20,080.00 | 19,870.00 | 19,895.00 | 19,895.00 | 554,187 |
|
Dec 3, 2025
|
20,055.00 | 20,145.00 | 20,015.00 | 20,020.00 | 20,020.00 | 291,720 |
|
Dec 2, 2025
|
20,275.00 | 20,345.00 | 20,050.00 | 20,055.00 | 20,055.00 | 585,151 |
|
Dec 1, 2025
|
20,235.00 | 20,460.00 | 20,170.00 | 20,250.00 | 20,250.00 | 758,623 |
|
Nov 28, 2025
|
19,910.00 | 20,065.00 | 19,905.00 | 20,065.00 | 20,065.00 | 390,689 |
|
Nov 27, 2025
|
19,960.00 | 19,985.00 | 19,800.00 | 19,855.00 | 19,855.00 | 412,910 |
|
Nov 26, 2025
|
19,740.00 | 19,925.00 | 19,715.00 | 19,855.00 | 19,855.00 | 419,730 |
|
Nov 25, 2025
|
19,755.00 | 19,830.00 | 19,650.00 | 19,800.00 | 19,800.00 | 553,698 |
|
Nov 21, 2025
|
19,600.00 | 19,650.00 | 19,320.00 | 19,320.00 | 19,320.00 | 615,897 |
|
Nov 20, 2025
|
19,755.00 | 19,785.00 | 19,445.00 | 19,600.00 | 19,600.00 | 712,660 |
|
Nov 19, 2025
|
19,425.00 | 19,555.00 | 19,220.00 | 19,515.00 | 19,515.00 | 669,785 |
|
Nov 18, 2025
|
19,365.00 | 19,425.00 | 19,040.00 | 19,070.00 | 19,070.00 | 726,357 |
|
Nov 17, 2025
|
19,705.00 | 19,710.00 | 19,375.00 | 19,415.00 | 19,415.00 | 1,062,357 |
|
Nov 14, 2025
|
20,055.00 | 20,265.00 | 20,000.00 | 20,120.00 | 20,120.00 | 845,952 |
|
Nov 13, 2025
|
20,140.00 | 20,240.00 | 20,000.00 | 20,185.00 | 20,185.00 | 874,305 |
|
Nov 12, 2025
|
20,000.00 | 20,080.00 | 19,655.00 | 19,750.00 | 19,750.00 | 873,405 |
|
Nov 11, 2025
|
19,835.00 | 20,000.00 | 19,730.00 | 19,860.00 | 19,860.00 | 1,029,226 |
|
Nov 10, 2025
|
19,045.00 | 19,380.00 | 18,980.00 | 19,380.00 | 19,380.00 | 605,657 |
|
Nov 7, 2025
|
18,895.00 | 18,970.00 | 18,810.00 | 18,860.00 | 18,860.00 | 449,072 |
|
Nov 6, 2025
|
19,030.00 | 19,120.00 | 18,785.00 | 18,905.00 | 18,905.00 | 653,168 |
|
Nov 5, 2025
|
18,675.00 | 19,000.00 | 18,525.00 | 18,855.00 | 18,855.00 | 814,619 |
|
Nov 4, 2025
|
19,430.00 | 19,430.00 | 19,060.00 | 19,075.00 | 19,075.00 | 751,698 |
|
Oct 31, 2025
|
19,550.00 | 19,585.00 | 19,120.00 | 19,170.00 | 19,170.00 | 1,026,634 |
|
Oct 30, 2025
|
18,650.00 | 18,860.00 | 18,520.00 | 18,810.00 | 18,810.00 | 751,326 |
