KSE - Delayed Quote
KRW
Samsung Kodex China H Leverage ETF - Equity-Derivatives (204450.KS)
2,025.00
-10.00
(-0.49%)
As of 1:22:23 PM GMT+9. Market Open.
Currency in KRW
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 3, 2026
|
2,055.00 | 2,055.00 | 1,995.00 | 2,030.00 | 2,030.00 | 13,968 |
|
Nov 2, 2026
|
2,055.00 | 2,055.00 | 1,994.00 | 2,035.00 | 2,035.00 | 21,236 |
|
Oct 30, 2026
|
1,936.00 | 2,020.00 | 1,936.00 | 2,015.00 | 2,015.00 | 61,985 |
|
Oct 29, 2026
|
1,951.00 | 1,979.00 | 1,947.00 | 1,954.00 | 1,954.00 | 11,955 |
|
Oct 28, 2026
|
1,945.00 | 1,968.00 | 1,945.00 | 1,953.00 | 1,953.00 | 6,329 |
|
Oct 27, 2026
|
2,045.00 | 2,070.00 | 1,942.00 | 1,942.00 | 1,942.00 | 12,567 |
|
Oct 26, 2026
|
1,958.00 | 1,966.00 | 1,927.00 | 1,966.00 | 1,966.00 | 8,639 |
|
Oct 23, 2026
|
1,905.00 | 1,969.00 | 1,901.00 | 1,967.00 | 1,967.00 | 56,442 |
|
Oct 22, 2026
|
2,060.00 | 2,060.00 | 1,909.00 | 1,915.00 | 1,915.00 | 20,572 |
|
Oct 21, 2026
|
2,110.00 | 2,130.00 | 2,050.00 | 2,060.00 | 2,060.00 | 14,468 |
|
Oct 20, 2026
|
2,135.00 | 2,135.00 | 2,075.00 | 2,100.00 | 2,100.00 | 37,119 |
|
Oct 19, 2026
|
2,145.00 | 2,155.00 | 2,095.00 | 2,150.00 | 2,150.00 | 60,649 |
|
Oct 16, 2026
|
2,130.00 | 2,180.00 | 2,130.00 | 2,145.00 | 2,145.00 | 11,375 |
|
Oct 15, 2026
|
2,150.00 | 2,150.00 | 2,095.00 | 2,115.00 | 2,115.00 | 35,022 |
|
Oct 14, 2026
|
2,165.00 | 2,200.00 | 2,115.00 | 2,160.00 | 2,160.00 | 30,636 |
|
Oct 13, 2026
|
2,140.00 | 2,165.00 | 2,090.00 | 2,140.00 | 2,140.00 | 71,739 |
|
Oct 12, 2026
|
2,140.00 | 2,195.00 | 2,105.00 | 2,120.00 | 2,120.00 | 118,816 |
|
Oct 8, 2026
|
2,100.00 | 2,135.00 | 2,075.00 | 2,075.00 | 2,075.00 | 9,491 |
|
Oct 7, 2026
|
2,095.00 | 2,145.00 | 2,090.00 | 2,100.00 | 2,100.00 | 18,165 |
|
Oct 6, 2026
|
2,120.00 | 2,145.00 | 2,110.00 | 2,110.00 | 2,110.00 | 53,496 |
|
Oct 2, 2026
|
2,150.00 | 2,175.00 | 2,065.00 | 2,095.00 | 2,095.00 | 32,221 |
|
Oct 1, 2026
|
2,140.00 | 2,200.00 | 2,140.00 | 2,150.00 | 2,150.00 | 4,177 |
|
Sep 30, 2026
|
2,160.00 | 2,190.00 | 2,125.00 | 2,170.00 | 2,170.00 | 8,624 |
|
Sep 29, 2026
|
2,165.00 | 2,200.00 | 2,145.00 | 2,160.00 | 2,160.00 | 43,243 |
|
Sep 28, 2026
|
2,190.00 | 2,225.00 | 2,140.00 | 2,175.00 | 2,175.00 | 43,188 |
|
Sep 23, 2026
|
2,250.00 | 2,290.00 | 2,215.00 | 2,215.00 | 2,215.00 | 5,081 |
|
Sep 22, 2026
|
2,240.00 | 2,295.00 | 2,240.00 | 2,245.00 | 2,245.00 | 31,740 |
|
Sep 21, 2026
|
2,170.00 | 2,235.00 | 2,170.00 | 2,235.00 | 2,235.00 | 6,667 |
|
Sep 18, 2026
|
2,150.00 | 2,205.00 | 2,150.00 | 2,195.00 | 2,195.00 | 14,417 |
|
Sep 17, 2026
|
2,205.00 | 2,205.00 | 2,115.00 | 2,145.00 | 2,145.00 | 61,243 |
|
Sep 16, 2026
|
2,190.00 | 2,205.00 | 2,160.00 | 2,205.00 | 2,205.00 | 15,326 |
|
Sep 15, 2026
|
2,230.00 | 2,255.00 | 2,190.00 | 2,190.00 | 2,190.00 | 43,098 |
|
Sep 14, 2026
|
2,210.00 | 2,240.00 | 2,185.00 | 2,225.00 | 2,225.00 | 6,015 |
|
Sep 11, 2026
|
2,225.00 | 2,225.00 | 2,170.00 | 2,210.00 | 2,210.00 | 18,342 |
|
Sep 10, 2026
|
2,255.00 | 2,255.00 | 2,210.00 | 2,210.00 | 2,210.00 | 34,967 |
|
Sep 9, 2026
|
2,290.00 | 2,315.00 | 2,260.00 | 2,260.00 | 2,260.00 | 11,352 |
|
Sep 8, 2026
|
2,300.00 | 2,315.00 | 2,280.00 | 2,290.00 | 2,290.00 | 36,514 |
|
Sep 7, 2026
|
2,375.00 | 2,395.00 | 2,305.00 | 2,315.00 | 2,315.00 | 67,831 |
|
Sep 4, 2026
|
2,310.00 | 2,405.00 | 2,310.00 | 2,380.00 | 2,380.00 | 27,920 |
|
Sep 3, 2026
|
2,325.00 | 2,370.00 | 2,290.00 | 2,295.00 | 2,295.00 | 16,776 |
|
Sep 2, 2026
|
2,320.00 | 2,330.00 | 2,270.00 | 2,310.00 | 2,310.00 | 28,761 |
|
Sep 1, 2026
|
2,375.00 | 2,375.00 | 2,310.00 | 2,335.00 | 2,335.00 | 30,683 |
|
Aug 31, 2026
|
2,360.00 | 2,375.00 | 2,315.00 | 2,345.00 | 2,345.00 | 30,822 |
|
Aug 28, 2026
|
2,350.00 | 2,385.00 | 2,305.00 | 2,360.00 | 2,360.00 | 77,448 |
|
Aug 27, 2026
|
2,385.00 | 2,390.00 | 2,320.00 | 2,330.00 | 2,330.00 | 24,579 |
|
Aug 26, 2026
|
2,345.00 | 2,405.00 | 2,330.00 | 2,385.00 | 2,385.00 | 36,184 |
|
Aug 25, 2026
|
2,355.00 | 2,355.00 | 2,315.00 | 2,345.00 | 2,345.00 | 30,971 |
|
Aug 24, 2026
|
2,425.00 | 2,430.00 | 2,330.00 | 2,335.00 | 2,335.00 | 24,026 |
|
Aug 21, 2026
|
2,410.00 | 2,420.00 | 2,360.00 | 2,415.00 | 2,415.00 | 82,214 |
|
Aug 20, 2026
|
2,365.00 | 2,415.00 | 2,355.00 | 2,410.00 | 2,410.00 | 41,425 |
|
Aug 19, 2026
|
2,330.00 | 2,360.00 | 2,300.00 | 2,340.00 | 2,340.00 | 52,469 |
|
Aug 18, 2026
|
2,295.00 | 2,325.00 | 2,285.00 | 2,325.00 | 2,325.00 | 53,569 |
|
Aug 14, 2026
|
2,310.00 | 2,320.00 | 2,285.00 | 2,285.00 | 2,285.00 | 46,969 |
|
Aug 13, 2026
|
2,330.00 | 2,340.00 | 2,300.00 | 2,320.00 | 2,320.00 | 16,688 |
|
Aug 12, 2026
|
2,380.00 | 2,380.00 | 2,310.00 | 2,315.00 | 2,315.00 | 22,210 |
|
Aug 11, 2026
|
2,410.00 | 2,450.00 | 2,370.00 | 2,370.00 | 2,370.00 | 20,466 |
|
Aug 10, 2026
|
2,380.00 | 2,425.00 | 2,380.00 | 2,410.00 | 2,410.00 | 48,647 |
|
Aug 7, 2026
|
2,375.00 | 2,375.00 | 2,330.00 | 2,360.00 | 2,360.00 | 69,363 |
|
Aug 6, 2026
|
2,400.00 | 2,405.00 | 2,340.00 | 2,345.00 | 2,345.00 | 25,822 |
|
Aug 5, 2026
|
2,385.00 | 2,420.00 | 2,370.00 | 2,405.00 | 2,405.00 | 46,131 |
|
Aug 4, 2026
|
2,435.00 | 2,475.00 | 2,385.00 | 2,385.00 | 2,385.00 | 44,454 |
|
Aug 3, 2026
|
2,470.00 | 2,470.00 | 2,405.00 | 2,435.00 | 2,435.00 | 52,743 |
|
Jul 31, 2026
|
2,465.00 | 2,465.00 | 2,370.00 | 2,400.00 | 2,400.00 | 107,896 |
|
Jul 30, 2026
|
2,420.00 | 2,470.00 | 2,415.00 | 2,465.00 | 2,465.00 | 95,172 |
|
Jul 29, 2026
|
2,340.00 | 2,430.00 | 2,320.00 | 2,410.00 | 2,410.00 | 207,784 |
|
Jul 28, 2026
|
2,285.00 | 2,355.00 | 2,260.00 | 2,305.00 | 2,305.00 | 110,880 |
|
Jul 27, 2026
|
2,235.00 | 2,300.00 | 2,220.00 | 2,280.00 | 2,280.00 | 22,641 |
|
Jul 24, 2026
|
2,270.00 | 2,270.00 | 2,220.00 | 2,220.00 | 2,220.00 | 76,601 |
|
Jul 23, 2026
|
2,220.00 | 2,300.00 | 2,215.00 | 2,270.00 | 2,270.00 | 37,372 |
|
Jul 22, 2026
|
2,340.00 | 2,340.00 | 2,220.00 | 2,220.00 | 2,220.00 | 189,167 |
|
Jul 21, 2026
|
2,295.00 | 2,335.00 | 2,275.00 | 2,300.00 | 2,300.00 | 74,145 |
|
Jul 20, 2026
|
2,285.00 | 2,330.00 | 2,200.00 | 2,295.00 | 2,295.00 | 161,864 |
|
Jul 16, 2026
|
2,265.00 | 2,330.00 | 2,225.00 | 2,275.00 | 2,275.00 | 196,975 |
|
Jul 15, 2026
|
2,200.00 | 2,240.00 | 2,150.00 | 2,225.00 | 2,225.00 | 67,122 |
|
Jul 14, 2026
|
2,160.00 | 2,180.00 | 2,105.00 | 2,180.00 | 2,180.00 | 92,507 |
|
Jul 13, 2026
|
2,185.00 | 2,200.00 | 2,130.00 | 2,135.00 | 2,135.00 | 99,940 |
|
Jul 10, 2026
|
2,120.00 | 2,200.00 | 2,105.00 | 2,185.00 | 2,185.00 | 59,548 |
|
Jul 9, 2026
|
2,110.00 | 2,190.00 | 2,095.00 | 2,095.00 | 2,095.00 | 166,777 |
|
Jul 8, 2026
|
1,992.00 | 2,165.00 | 1,992.00 | 2,150.00 | 2,150.00 | 172,583 |
|
Jul 7, 2026
|
2,015.00 | 2,065.00 | 1,992.00 | 1,992.00 | 1,992.00 | 198,348 |
|
Jul 6, 2026
|
1,990.00 | 2,030.00 | 1,950.00 | 2,010.00 | 2,010.00 | 106,678 |
|
Jul 3, 2026
|
1,931.00 | 2,015.00 | 1,931.00 | 1,979.00 | 1,979.00 | 83,912 |
|
Jul 2, 2026
|
1,947.00 | 1,990.00 | 1,900.00 | 1,921.00 | 1,921.00 | 340,802 |
|
Jul 1, 2026
|
1,937.00 | 1,937.00 | 1,890.00 | 1,890.00 | 1,890.00 | 109,163 |
|
Jun 30, 2026
|
1,950.00 | 1,955.00 | 1,866.00 | 1,880.00 | 1,880.00 | 94,669 |
|
Jun 29, 2026
|
1,890.00 | 1,958.00 | 1,871.00 | 1,931.00 | 1,931.00 | 120,116 |
|
Jun 26, 2026
|
1,893.00 | 1,918.00 | 1,833.00 | 1,842.00 | 1,842.00 | 447,342 |
|
Jun 25, 2026
|
2,010.00 | 2,030.00 | 1,912.00 | 1,918.00 | 1,918.00 | 137,780 |
|
Jun 24, 2026
|
2,030.00 | 2,042.00 | 1,982.00 | 2,000.00 | 2,000.00 | 150,185 |
|
Jun 23, 2026
|
2,125.00 | 2,125.00 | 1,981.00 | 1,981.00 | 1,981.00 | 208,345 |
|
Jun 22, 2026
|
2,150.00 | 2,150.00 | 2,030.00 | 2,095.00 | 2,095.00 | 127,313 |
|
Jun 19, 2026
|
2,105.00 | 2,150.00 | 2,075.00 | 2,120.00 | 2,120.00 | 115,009 |
|
Jun 18, 2026
|
2,225.00 | 2,225.00 | 2,095.00 | 2,100.00 | 2,100.00 | 302,402 |
|
Jun 17, 2026
|
2,295.00 | 2,295.00 | 2,200.00 | 2,225.00 | 2,225.00 | 196,055 |
|
Jun 16, 2026
|
2,365.00 | 2,365.00 | 2,245.00 | 2,255.00 | 2,255.00 | 120,196 |
|
Jun 15, 2026
|
2,345.00 | 2,395.00 | 2,330.00 | 2,330.00 | 2,330.00 | 74,101 |
|
Jun 12, 2026
|
2,290.00 | 2,350.00 | 2,265.00 | 2,340.00 | 2,340.00 | 122,617 |
|
Jun 11, 2026
|
2,290.00 | 2,330.00 | 2,220.00 | 2,240.00 | 2,240.00 | 124,087 |
|
Jun 10, 2026
|
2,290.00 | 2,310.00 | 2,265.00 | 2,285.00 | 2,285.00 | 163,550 |
|
Jun 9, 2026
|
2,295.00 | 2,350.00 | 2,285.00 | 2,330.00 | 2,330.00 | 104,174 |
|
Jun 8, 2026
|
2,420.00 | 2,420.00 | 2,275.00 | 2,295.00 | 2,295.00 | 260,858 |
|
Jun 5, 2026
|
2,445.00 | 2,445.00 | 2,360.00 | 2,360.00 | 2,360.00 | 52,323 |
|
Jun 4, 2026
|
2,520.00 | 2,520.00 | 2,385.00 | 2,385.00 | 2,385.00 | 59,321 |
|
Jun 2, 2026
|
2,420.00 | 2,530.00 | 2,365.00 | 2,520.00 | 2,520.00 | 621,275 |
|
Jun 1, 2026
|
2,380.00 | 2,430.00 | 2,345.00 | 2,395.00 | 2,395.00 | 172,978 |
|
May 29, 2026
|
2,370.00 | 2,395.00 | 2,325.00 | 2,380.00 | 2,380.00 | 52,975 |
|
May 28, 2026
|
2,395.00 | 2,395.00 | 2,275.00 | 2,350.00 | 2,350.00 | 421,043 |
|
May 27, 2026
|
2,485.00 | 2,485.00 | 2,385.00 | 2,395.00 | 2,395.00 | 137,576 |
|
May 26, 2026
|
2,470.00 | 2,530.00 | 2,415.00 | 2,465.00 | 2,465.00 | 93,210 |
|
May 22, 2026
|
2,480.00 | 2,480.00 | 2,425.00 | 2,465.00 | 2,465.00 | 80,210 |
|
May 21, 2026
|
2,490.00 | 2,515.00 | 2,420.00 | 2,420.00 | 2,420.00 | 107,370 |
|
May 20, 2026
|
2,515.00 | 2,540.00 | 2,455.00 | 2,475.00 | 2,475.00 | 153,688 |
|
May 19, 2026
|
2,490.00 | 2,515.00 | 2,455.00 | 2,495.00 | 2,495.00 | 91,982 |
|
May 18, 2026
|
2,550.00 | 2,550.00 | 2,430.00 | 2,465.00 | 2,465.00 | 83,337 |
|
May 15, 2026
|
2,675.00 | 2,675.00 | 2,495.00 | 2,525.00 | 2,525.00 | 143,990 |
|
May 14, 2026
|
2,660.00 | 2,775.00 | 2,630.00 | 2,675.00 | 2,675.00 | 323,593 |
|
May 13, 2026
|
2,635.00 | 2,655.00 | 2,605.00 | 2,610.00 | 2,610.00 | 56,574 |
|
May 12, 2026
|
2,645.00 | 2,680.00 | 2,620.00 | 2,620.00 | 2,620.00 | 221,139 |
|
May 11, 2026
|
2,645.00 | 2,660.00 | 2,605.00 | 2,635.00 | 2,635.00 | 107,314 |
|
May 8, 2026
|
2,665.00 | 2,665.00 | 2,620.00 | 2,645.00 | 2,645.00 | 33,186 |
|
May 7, 2026
|
2,640.00 | 2,680.00 | 2,620.00 | 2,655.00 | 2,655.00 | 496,272 |
|
May 6, 2026
|
2,670.00 | 2,670.00 | 2,555.00 | 2,590.00 | 2,590.00 | 109,769 |
|
May 4, 2026
|
2,585.00 | 2,650.00 | 2,580.00 | 2,620.00 | 2,620.00 | 147,655 |
|
Apr 30, 2026
|
2,610.00 | 2,610.00 | 2,520.00 | 2,530.00 | 2,530.00 | 42,896 |
|
Apr 29, 2026
|
2,550.00 | 2,585.00 | 2,500.00 | 2,575.00 | 2,575.00 | 97,671 |
|
Apr 28, 2026
|
2,590.00 | 2,590.00 | 2,505.00 | 2,520.00 | 2,520.00 | 139,957 |
|
Apr 27, 2026
|
2,595.00 | 2,615.00 | 2,575.00 | 2,595.00 | 2,595.00 | 104,958 |
|
Apr 24, 2026
|
2,570.00 | 2,610.00 | 2,520.00 | 2,610.00 | 2,610.00 | 55,977 |
|
Apr 23, 2026
|
2,635.00 | 2,640.00 | 2,555.00 | 2,570.00 | 2,570.00 | 69,157 |
|
Apr 22, 2026
|
2,690.00 | 2,690.00 | 2,600.00 | 2,605.00 | 2,605.00 | 50,403 |
|
Apr 21, 2026
|
2,670.00 | 2,700.00 | 2,660.00 | 2,690.00 | 2,690.00 | 62,680 |
|
Apr 20, 2026
|
2,650.00 | 2,685.00 | 2,620.00 | 2,655.00 | 2,655.00 | 184,776 |
|
Apr 17, 2026
|
2,660.00 | 2,660.00 | 2,595.00 | 2,620.00 | 2,620.00 | 52,943 |
|
Apr 16, 2026
|
2,580.00 | 2,655.00 | 2,580.00 | 2,655.00 | 2,655.00 | 111,387 |
|
Apr 15, 2026
|
2,555.00 | 2,600.00 | 2,555.00 | 2,575.00 | 2,575.00 | 69,051 |
|
Apr 14, 2026
|
2,540.00 | 2,560.00 | 2,490.00 | 2,515.00 | 2,515.00 | 47,199 |
|
Apr 13, 2026
|
2,515.00 | 2,515.00 | 2,450.00 | 2,510.00 | 2,510.00 | 27,449 |
|
Apr 10, 2026
|
2,575.00 | 2,575.00 | 2,515.00 | 2,515.00 | 2,515.00 | 47,859 |
|
Apr 9, 2026
|
2,560.00 | 2,560.00 | 2,500.00 | 2,505.00 | 2,505.00 | 11,259 |
|
Apr 8, 2026
|
2,535.00 | 2,570.00 | 2,465.00 | 2,520.00 | 2,520.00 | 168,206 |
|
Apr 7, 2026
|
2,430.00 | 2,452.00 | 2,390.00 | 2,395.00 | 2,395.00 | 25,416 |
|
Apr 6, 2026
|
2,450.00 | 2,450.00 | 2,385.00 | 2,410.00 | 2,410.00 | 2,015 |
|
Apr 3, 2026
|
2,450.00 | 2,460.00 | 2,395.00 | 2,395.00 | 2,395.00 | 51,468 |
|
Apr 2, 2026
|
2,500.00 | 2,500.00 | 2,370.00 | 2,410.00 | 2,410.00 | 66,592 |
|
Apr 1, 2026
|
2,420.00 | 2,475.00 | 2,420.00 | 2,460.00 | 2,460.00 | 65,886 |
|
Mar 31, 2026
|
2,390.00 | 2,425.00 | 2,335.00 | 2,340.00 | 2,340.00 | 82,743 |
|
Mar 30, 2026
|
2,420.00 | 2,420.00 | 2,300.00 | 2,390.00 | 2,390.00 | 77,080 |
|
Mar 27, 2026
|
2,340.00 | 2,445.00 | 2,340.00 | 2,420.00 | 2,420.00 | 74,415 |
|
Mar 26, 2026
|
2,505.00 | 2,505.00 | 2,380.00 | 2,385.00 | 2,385.00 | 53,979 |
|
Mar 25, 2026
|
2,460.00 | 2,505.00 | 2,405.00 | 2,445.00 | 2,445.00 | 68,217 |
|
Mar 24, 2026
|
2,410.00 | 2,450.00 | 2,350.00 | 2,410.00 | 2,410.00 | 101,210 |
|
Mar 23, 2026
|
2,395.00 | 2,460.00 | 2,310.00 | 2,310.00 | 2,310.00 | 156,286 |
|
Mar 20, 2026
|
2,635.00 | 2,635.00 | 2,510.00 | 2,510.00 | 2,510.00 | 97,109 |
|
Mar 19, 2026
|
2,660.00 | 2,660.00 | 2,530.00 | 2,585.00 | 2,585.00 | 103,969 |
|
Mar 18, 2026
|
2,685.00 | 2,685.00 | 2,615.00 | 2,660.00 | 2,660.00 | 77,131 |
|
Mar 17, 2026
|
2,640.00 | 2,720.00 | 2,625.00 | 2,630.00 | 2,630.00 | 108,870 |
|
Mar 16, 2026
|
2,610.00 | 2,635.00 | 2,525.00 | 2,625.00 | 2,625.00 | 69,912 |
|
Mar 13, 2026
|
2,605.00 | 2,605.00 | 2,525.00 | 2,550.00 | 2,550.00 | 60,687 |
|
Mar 12, 2026
|
2,590.00 | 2,590.00 | 2,530.00 | 2,555.00 | 2,555.00 | 79,376 |
|
Mar 11, 2026
|
2,600.00 | 2,630.00 | 2,565.00 | 2,600.00 | 2,600.00 | 90,997 |
|
Mar 10, 2026
|
2,540.00 | 2,580.00 | 2,505.00 | 2,565.00 | 2,565.00 | 137,416 |
|
Mar 9, 2026
|
2,420.00 | 2,495.00 | 2,360.00 | 2,480.00 | 2,480.00 | 364,038 |
|
Mar 6, 2026
|
2,475.00 | 2,545.00 | 2,405.00 | 2,515.00 | 2,515.00 | 100,653 |
|
Mar 5, 2026
|
2,495.00 | 2,540.00 | 2,405.00 | 2,425.00 | 2,425.00 | 298,935 |
|
Mar 4, 2026
|
2,520.00 | 2,525.00 | 2,380.00 | 2,425.00 | 2,425.00 | 399,553 |
|
Mar 3, 2026
|
2,605.00 | 2,630.00 | 2,515.00 | 2,530.00 | 2,530.00 | 284,460 |
|
Feb 27, 2026
|
2,705.00 | 2,710.00 | 2,630.00 | 2,690.00 | 2,690.00 | 159,967 |
|
Feb 26, 2026
|
2,820.00 | 2,825.00 | 2,665.00 | 2,665.00 | 2,665.00 | 431,208 |
|
Feb 25, 2026
|
2,810.00 | 2,825.00 | 2,770.00 | 2,770.00 | 2,770.00 | 81,527 |
|
Feb 24, 2026
|
2,920.00 | 2,920.00 | 2,765.00 | 2,775.00 | 2,775.00 | 265,622 |
|
Feb 23, 2026
|
2,805.00 | 2,915.00 | 2,805.00 | 2,880.00 | 2,880.00 | 249,388 |
|
Feb 20, 2026
|
2,850.00 | 2,850.00 | 2,760.00 | 2,800.00 | 2,800.00 | 694,829 |
|
Feb 19, 2026
|
2,825.00 | 2,845.00 | 2,820.00 | 2,825.00 | 2,825.00 | 115,736 |
|
Feb 13, 2026
|
2,875.00 | 2,875.00 | 2,770.00 | 2,800.00 | 2,800.00 | 192,005 |
|
Feb 12, 2026
|
2,955.00 | 2,955.00 | 2,875.00 | 2,900.00 | 2,900.00 | 83,854 |
|
Feb 11, 2026
|
2,935.00 | 2,960.00 | 2,920.00 | 2,935.00 | 2,935.00 | 79,405 |
|
Feb 10, 2026
|
2,905.00 | 2,975.00 | 2,900.00 | 2,920.00 | 2,920.00 | 258,996 |
|
Feb 9, 2026
|
2,880.00 | 2,920.00 | 2,865.00 | 2,885.00 | 2,885.00 | 146,377 |
|
Feb 6, 2026
|
2,795.00 | 2,840.00 | 2,730.00 | 2,825.00 | 2,825.00 | 109,373 |
|
Feb 5, 2026
|
2,770.00 | 2,800.00 | 2,740.00 | 2,800.00 | 2,800.00 | 142,016 |
|
Feb 4, 2026
|
2,830.00 | 2,855.00 | 2,765.00 | 2,845.00 | 2,845.00 | 137,038 |
|
Feb 3, 2026
|
2,880.00 | 2,895.00 | 2,745.00 | 2,840.00 | 2,840.00 | 201,130 |
|
Feb 2, 2026
|
2,980.00 | 2,985.00 | 2,780.00 | 2,800.00 | 2,800.00 | 423,220 |
|
Jan 30, 2026
|
3,120.00 | 3,135.00 | 3,000.00 | 3,000.00 | 3,000.00 | 574,061 |
|
Jan 29, 2026
|
3,115.00 | 3,165.00 | 3,025.00 | 3,150.00 | 3,150.00 | 228,374 |
|
Jan 28, 2026
|
2,950.00 | 3,115.00 | 2,940.00 | 3,115.00 | 3,115.00 | 434,264 |
|
Jan 27, 2026
|
2,915.00 | 2,965.00 | 2,885.00 | 2,935.00 | 2,935.00 | 410,475 |
|
Jan 26, 2026
|
2,885.00 | 2,925.00 | 2,860.00 | 2,875.00 | 2,875.00 | 270,048 |
|
Jan 23, 2026
|
2,890.00 | 2,935.00 | 2,880.00 | 2,885.00 | 2,885.00 | 89,113 |
|
Jan 22, 2026
|
2,920.00 | 2,920.00 | 2,850.00 | 2,865.00 | 2,865.00 | 76,269 |
|
Jan 21, 2026
|
2,855.00 | 2,870.00 | 2,820.00 | 2,850.00 | 2,850.00 | 261,550 |
|
Jan 20, 2026
|
2,920.00 | 2,920.00 | 2,840.00 | 2,875.00 | 2,875.00 | 107,188 |
|
Jan 19, 2026
|
2,850.00 | 2,920.00 | 2,850.00 | 2,900.00 | 2,900.00 | 186,087 |
|
Jan 16, 2026
|
2,995.00 | 3,040.00 | 2,930.00 | 2,945.00 | 2,945.00 | 110,012 |
|
Jan 15, 2026
|
3,015.00 | 3,050.00 | 2,950.00 | 2,975.00 | 2,975.00 | 185,466 |
|
Jan 14, 2026
|
3,010.00 | 3,040.00 | 2,965.00 | 3,005.00 | 3,005.00 | 268,091 |
|
Jan 13, 2026
|
2,985.00 | 3,050.00 | 2,955.00 | 2,955.00 | 2,955.00 | 318,028 |
|
Jan 12, 2026
|
2,865.00 | 2,935.00 | 2,835.00 | 2,935.00 | 2,935.00 | 232,520 |
|
Jan 9, 2026
|
2,840.00 | 2,875.00 | 2,825.00 | 2,840.00 | 2,840.00 | 90,581 |
|
Jan 8, 2026
|
2,900.00 | 2,900.00 | 2,795.00 | 2,810.00 | 2,810.00 | 177,554 |
|
Jan 7, 2026
|
2,980.00 | 2,980.00 | 2,870.00 | 2,900.00 | 2,900.00 | 182,212 |
|
Jan 6, 2026
|
2,920.00 | 3,005.00 | 2,920.00 | 2,980.00 | 2,980.00 | 292,063 |
|
Jan 5, 2026
|
2,905.00 | 2,945.00 | 2,885.00 | 2,910.00 | 2,910.00 | 245,959 |
|
Jan 2, 2026
|
2,800.00 | 2,920.00 | 2,750.00 | 2,905.00 | 2,905.00 | 209,392 |
|
Dec 30, 2025
|
2,750.00 | 2,810.00 | 2,730.00 | 2,805.00 | 2,805.00 | 182,010 |
|
Dec 29, 2025
|
2,800.00 | 2,835.00 | 2,755.00 | 2,755.00 | 2,755.00 | 131,944 |
|
Dec 26, 2025
|
2,770.00 | 2,795.00 | 2,765.00 | 2,775.00 | 2,775.00 | 90,626 |
|
Dec 24, 2025
|
2,780.00 | 2,780.00 | 2,755.00 | 2,770.00 | 2,770.00 | 44,205 |
|
Dec 23, 2025
|
2,800.00 | 2,815.00 | 2,750.00 | 2,750.00 | 2,750.00 | 123,365 |
|
Dec 22, 2025
|
2,765.00 | 2,795.00 | 2,765.00 | 2,775.00 | 2,775.00 | 44,298 |
|
Dec 19, 2025
|
2,730.00 | 2,765.00 | 2,725.00 | 2,750.00 | 2,750.00 | 65,625 |
|
Dec 18, 2025
|
2,675.00 | 2,715.00 | 2,665.00 | 2,705.00 | 2,705.00 | 80,439 |
|
Dec 17, 2025
|
2,700.00 | 2,735.00 | 2,670.00 | 2,720.00 | 2,720.00 | 111,109 |
|
Dec 16, 2025
|
2,830.00 | 2,830.00 | 2,640.00 | 2,660.00 | 2,660.00 | 268,598 |
|
Dec 15, 2025
|
2,860.00 | 2,860.00 | 2,785.00 | 2,795.00 | 2,795.00 | 66,458 |
|
Dec 12, 2025
|
2,815.00 | 2,870.00 | 2,805.00 | 2,865.00 | 2,865.00 | 89,993 |
|
Dec 11, 2025
|
2,795.00 | 2,840.00 | 2,775.00 | 2,775.00 | 2,775.00 | 110,335 |
|
Dec 10, 2025
|
2,815.00 | 2,815.00 | 2,740.00 | 2,790.00 | 2,790.00 | 235,947 |
|
Dec 9, 2025
|
2,945.00 | 2,945.00 | 2,785.00 | 2,795.00 | 2,795.00 | 189,414 |
|
Dec 8, 2025
|
2,935.00 | 2,960.00 | 2,885.00 | 2,895.00 | 2,895.00 | 160,544 |
|
Dec 5, 2025
|
2,895.00 | 2,930.00 | 2,875.00 | 2,925.00 | 2,925.00 | 208,686 |
|
Dec 4, 2025
|
2,890.00 | 2,895.00 | 2,845.00 | 2,880.00 | 2,880.00 | 105,607 |
|
Dec 3, 2025
|
2,950.00 | 2,950.00 | 2,855.00 | 2,865.00 | 2,865.00 | 144,421 |
|
Dec 2, 2025
|
2,970.00 | 2,980.00 | 2,925.00 | 2,945.00 | 2,945.00 | 51,224 |
|
Dec 1, 2025
|
2,945.00 | 2,960.00 | 2,910.00 | 2,940.00 | 2,940.00 | 56,378 |
|
Nov 28, 2025
|
2,975.00 | 2,975.00 | 2,900.00 | 2,930.00 | 2,930.00 | 76,217 |
|
Nov 27, 2025
|
2,960.00 | 2,975.00 | 2,905.00 | 2,955.00 | 2,955.00 | 90,376 |
|
Nov 26, 2025
|
2,960.00 | 2,985.00 | 2,920.00 | 2,960.00 | 2,960.00 | 101,954 |
|
Nov 25, 2025
|
2,920.00 | 2,955.00 | 2,905.00 | 2,920.00 | 2,920.00 | 151,651 |
|
Nov 24, 2025
|
2,900.00 | 2,900.00 | 2,835.00 | 2,880.00 | 2,880.00 | 142,180 |
|
Nov 21, 2025
|
2,825.00 | 2,870.00 | 2,775.00 | 2,845.00 | 2,845.00 | 217,348 |
|
Nov 20, 2025
|
2,945.00 | 2,975.00 | 2,905.00 | 2,905.00 | 2,905.00 | 297,014 |
|
Nov 19, 2025
|
2,965.00 | 2,980.00 | 2,905.00 | 2,945.00 | 2,945.00 | 242,492 |
|
Nov 18, 2025
|
3,040.00 | 3,040.00 | 2,930.00 | 2,945.00 | 2,945.00 | 244,006 |
|
Nov 17, 2025
|
3,110.00 | 3,110.00 | 3,020.00 | 3,040.00 | 3,040.00 | 245,378 |
|
Nov 14, 2025
|
3,185.00 | 3,185.00 | 3,095.00 | 3,115.00 | 3,115.00 | 383,116 |
|
Nov 13, 2025
|
3,185.00 | 3,235.00 | 3,140.00 | 3,220.00 | 3,220.00 | 192,840 |
|
Nov 12, 2025
|
3,135.00 | 3,205.00 | 3,110.00 | 3,155.00 | 3,155.00 | 384,094 |
|
Nov 11, 2025
|
3,125.00 | 3,160.00 | 3,080.00 | 3,105.00 | 3,105.00 | 282,821 |
|
Nov 10, 2025
|
3,045.00 | 3,115.00 | 3,010.00 | 3,115.00 | 3,115.00 | 270,500 |
|
Nov 7, 2025
|
3,015.00 | 3,050.00 | 2,980.00 | 3,025.00 | 3,025.00 | 644,406 |
|
Nov 6, 2025
|
2,965.00 | 3,055.00 | 2,965.00 | 3,040.00 | 3,040.00 | 274,982 |
|
Nov 5, 2025
|
2,935.00 | 2,945.00 | 2,845.00 | 2,945.00 | 2,945.00 | 238,239 |
|
Nov 4, 2025
|
3,020.00 | 3,040.00 | 2,955.00 | 2,955.00 | 2,955.00 | 376,609 |
|
Nov 3, 2025
|
3,020.00 | 3,030.00 | 2,955.00 | 3,020.00 | 3,020.00 | 248,880 |
