LSE - Delayed Quote
GBp
WisdomTree Brent Crude Oil 3x Daily Leveraged ETN (3BLR.L)
4,440.00
-294.00
(-6.21%)
At close: 4:35:20 PM GMT
Currency in GBp
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 10, 2026
|
4,304.35 | 4,503.00 | 3,988.00 | 4,440.00 | 4,440.00 | 24,747 |
|
Nov 9, 2026
|
5,176.00 | 5,268.00 | 4,560.00 | 4,734.00 | 4,734.00 | 33,086 |
|
Nov 6, 2026
|
5,351.00 | 5,413.37 | 4,958.00 | 5,308.00 | 5,308.00 | 27,203 |
|
Nov 5, 2026
|
4,898.00 | 5,238.00 | 4,849.00 | 5,123.00 | 5,123.00 | 34,744 |
|
Nov 4, 2026
|
6,546.00 | 6,617.00 | 5,355.00 | 5,355.00 | 5,355.00 | 21,143 |
|
Nov 3, 2026
|
7,000.00 | 7,212.00 | 6,026.00 | 6,433.00 | 6,433.00 | 26,073 |
|
Nov 2, 2026
|
7,876.00 | 7,886.00 | 6,759.00 | 6,759.00 | 6,759.00 | 26,561 |
|
Oct 30, 2026
|
8,265.00 | 8,703.00 | 8,265.00 | 8,601.00 | 8,601.00 | 42,869 |
|
Oct 29, 2026
|
8,063.00 | 8,115.00 | 7,700.00 | 7,911.00 | 7,911.00 | 10,329 |
|
Oct 28, 2026
|
8,084.00 | 8,438.00 | 7,989.00 | 8,406.00 | 8,406.00 | 36,500 |
|
Oct 27, 2026
|
8,042.00 | 8,135.00 | 7,625.54 | 7,749.00 | 7,749.00 | 24,006 |
|
Oct 26, 2026
|
7,755.00 | 8,188.00 | 7,601.00 | 8,175.50 | 8,175.50 | 20,069 |
|
Oct 23, 2026
|
7,710.00 | 8,141.00 | 7,516.00 | 8,111.00 | 8,111.00 | 22,079 |
|
Oct 22, 2026
|
7,369.00 | 7,502.63 | 7,199.00 | 7,237.00 | 7,237.00 | 14,082 |
|
Oct 21, 2026
|
7,276.00 | 7,436.00 | 6,846.12 | 6,922.00 | 6,922.00 | 18,566 |
|
Oct 20, 2026
|
7,372.00 | 7,528.00 | 6,401.00 | 6,855.00 | 6,855.00 | 31,845 |
|
Oct 19, 2026
|
6,932.00 | 7,291.00 | 6,902.00 | 7,052.50 | 7,052.50 | 33,912 |
|
Oct 16, 2026
|
6,630.00 | 6,810.00 | 6,598.00 | 6,751.00 | 6,751.00 | 8,794 |
|
Oct 15, 2026
|
6,603.00 | 6,881.00 | 6,488.00 | 6,868.00 | 6,868.00 | 16,855 |
|
Oct 14, 2026
|
6,816.00 | 7,006.00 | 6,761.00 | 6,914.00 | 6,914.00 | 11,198 |
|
Oct 13, 2026
|
6,557.00 | 6,847.00 | 6,437.00 | 6,818.00 | 6,818.00 | 12,591 |
|
Oct 12, 2026
|
6,318.00 | 6,833.00 | 6,255.00 | 6,833.00 | 6,833.00 | 22,303 |
|
Oct 9, 2026
|
6,176.00 | 6,437.00 | 6,040.00 | 6,456.00 | 6,456.00 | 7,496 |
|
Oct 8, 2026
|
6,321.00 | 6,614.00 | 6,288.00 | 6,614.00 | 6,614.00 | 35,068 |
|
Oct 7, 2026
|
5,896.00 | 6,134.00 | 5,846.00 | 5,939.00 | 5,939.00 | 29,140 |
|
Oct 6, 2026
|
5,657.00 | 5,791.00 | 5,286.00 | 5,458.00 | 5,458.00 | 23,677 |
|
Oct 5, 2026
|
5,860.00 | 6,103.40 | 5,738.00 | 6,007.00 | 6,007.00 | 34,567 |
|
Oct 2, 2026
|
5,782.00 | 5,801.00 | 5,346.78 | 5,668.50 | 5,668.50 | 38,575 |
|
Oct 1, 2026
|
5,410.00 | 5,900.00 | 5,365.00 | 5,861.50 | 5,861.50 | 27,381 |
|
Sep 30, 2026
|
5,136.00 | 5,572.00 | 4,986.00 | 5,512.50 | 5,512.50 | 32,018 |
|
Sep 29, 2026
|
5,433.00 | 5,504.00 | 5,003.00 | 5,139.50 | 5,139.50 | 29,394 |
|
Sep 28, 2026
|
5,358.00 | 5,768.00 | 5,313.00 | 5,560.50 | 5,560.50 | 40,948 |
|
Sep 25, 2026
|
5,387.00 | 5,573.00 | 5,237.00 | 5,509.00 | 5,509.00 | 37,362 |
|
Sep 24, 2026
|
5,414.00 | 5,974.00 | 5,349.00 | 5,974.00 | 5,974.00 | 37,900 |
|
Sep 23, 2026
|
4,914.00 | 5,421.32 | 4,891.00 | 5,373.50 | 5,373.50 | 22,976 |
|
Sep 22, 2026
|
5,278.00 | 5,300.00 | 4,725.00 | 5,056.00 | 5,056.00 | 107,981 |
|
Sep 21, 2026
|
5,240.00 | 5,297.38 | 4,997.20 | 5,057.50 | 5,057.50 | 32,336 |
|
Sep 18, 2026
|
5,329.00 | 5,583.60 | 5,255.00 | 5,560.00 | 5,560.00 | 28,910 |
|
Sep 17, 2026
|
5,473.00 | 5,634.00 | 5,201.00 | 5,480.00 | 5,480.00 | 65,194 |
|
Sep 16, 2026
|
5,749.00 | 5,950.00 | 5,397.00 | 5,566.00 | 5,566.00 | 30,708 |
|
Sep 15, 2026
|
5,857.00 | 6,010.00 | 5,528.00 | 5,926.00 | 5,926.00 | 65,066 |
|
Sep 14, 2026
|
5,705.00 | 5,993.00 | 5,542.00 | 5,675.00 | 5,675.00 | 68,009 |
|
Sep 11, 2026
|
5,595.00 | 5,626.00 | 5,222.00 | 5,327.00 | 5,327.00 | 70,548 |
|
Sep 10, 2026
|
4,994.00 | 5,693.00 | 4,971.70 | 5,666.00 | 5,666.00 | 115,113 |
|
Sep 9, 2026
|
4,867.00 | 5,146.00 | 4,860.30 | 5,072.00 | 5,072.00 | 44,673 |
|
Sep 8, 2026
|
4,700.00 | 4,796.01 | 4,500.00 | 4,675.50 | 4,675.50 | 94,004 |
|
Sep 7, 2026
|
4,507.00 | 4,610.00 | 4,388.09 | 4,578.00 | 4,578.00 | 48,046 |
|
Sep 4, 2026
|
4,310.00 | 4,325.00 | 4,042.00 | 4,298.50 | 4,298.50 | 60,674 |
|
Sep 3, 2026
|
4,226.00 | 4,467.00 | 4,137.00 | 4,342.00 | 4,342.00 | 77,294 |
|
Sep 2, 2026
|
4,321.00 | 4,359.97 | 4,107.00 | 4,328.50 | 4,328.50 | 38,996 |
|
Sep 1, 2026
|
3,964.00 | 4,125.00 | 3,942.00 | 4,047.50 | 4,047.50 | 29,439 |
|
Aug 28, 2026
|
3,529.00 | 3,583.00 | 3,446.27 | 3,560.00 | 3,560.00 | 14,757 |
|
Aug 27, 2026
|
3,269.00 | 3,522.93 | 3,259.00 | 3,438.50 | 3,438.50 | 137,061 |
|
Aug 26, 2026
|
3,272.00 | 3,481.00 | 3,176.00 | 3,475.00 | 3,475.00 | 23,360 |
|
Aug 25, 2026
|
3,679.00 | 3,806.00 | 3,454.00 | 3,520.50 | 3,520.50 | 36,448 |
|
Aug 24, 2026
|
3,868.00 | 3,975.00 | 3,789.00 | 3,789.00 | 3,789.00 | 21,072 |
|
Aug 21, 2026
|
3,952.00 | 4,074.04 | 3,894.00 | 4,032.00 | 4,032.00 | 36,272 |
|
Aug 20, 2026
|
3,850.00 | 4,030.00 | 3,778.00 | 3,928.50 | 3,928.50 | 29,298 |
|
Aug 19, 2026
|
3,849.00 | 3,912.00 | 3,682.00 | 3,858.50 | 3,858.50 | 20,019 |
|
Aug 18, 2026
|
3,750.00 | 3,865.00 | 3,704.00 | 3,865.00 | 3,865.00 | 18,859 |
|
Aug 17, 2026
|
3,385.00 | 3,502.00 | 3,355.00 | 3,493.50 | 3,493.50 | 19,906 |
|
Aug 14, 2026
|
3,375.00 | 3,461.00 | 3,233.00 | 3,317.00 | 3,317.00 | 34,168 |
|
Aug 13, 2026
|
3,334.00 | 3,429.00 | 3,176.00 | 3,419.50 | 3,419.50 | 47,221 |
|
Aug 12, 2026
|
3,484.00 | 3,497.00 | 3,332.00 | 3,413.00 | 3,413.00 | 23,242 |
|
Aug 11, 2026
|
3,445.00 | 3,563.00 | 3,198.00 | 3,364.00 | 3,364.00 | 51,470 |
|
Aug 10, 2026
|
2,910.00 | 3,268.00 | 2,910.00 | 3,261.00 | 3,261.00 | 132,971 |
|
Aug 7, 2026
|
2,858.00 | 2,908.05 | 2,698.00 | 2,896.00 | 2,896.00 | 39,845 |
|
Aug 6, 2026
|
2,558.00 | 2,736.25 | 2,533.00 | 2,735.00 | 2,735.00 | 27,292 |
|
Aug 5, 2026
|
2,513.00 | 2,678.00 | 2,456.50 | 2,505.50 | 2,505.50 | 55,153 |
|
Aug 4, 2026
|
2,960.00 | 3,116.00 | 2,546.00 | 2,603.00 | 2,603.00 | 124,764 |
|
Aug 3, 2026
|
2,870.00 | 2,997.20 | 2,812.69 | 2,964.00 | 2,964.00 | 80,912 |
|
Jul 31, 2026
|
3,126.00 | 3,392.00 | 3,076.85 | 3,329.50 | 3,329.50 | 27,082 |
|
Jul 30, 2026
|
3,405.00 | 3,432.00 | 3,157.00 | 3,229.00 | 3,229.00 | 59,081 |
|
Jul 29, 2026
|
3,087.00 | 3,428.00 | 3,067.00 | 3,396.00 | 3,396.00 | 102,364 |
|
Jul 28, 2026
|
3,085.00 | 3,153.00 | 2,876.00 | 2,893.50 | 2,893.50 | 53,485 |
|
Jul 27, 2026
|
3,299.00 | 3,427.00 | 3,133.00 | 3,305.00 | 3,305.00 | 96,657 |
|
Jul 24, 2026
|
3,953.00 | 3,978.14 | 3,680.00 | 3,759.00 | 3,759.00 | 89,895 |
|
Jul 23, 2026
|
3,914.00 | 4,155.00 | 3,901.00 | 4,114.50 | 4,114.50 | 84,040 |
|
Jul 22, 2026
|
3,757.00 | 3,830.00 | 3,674.65 | 3,696.00 | 3,696.00 | 38,496 |
|
Jul 21, 2026
|
3,436.00 | 3,654.63 | 3,350.00 | 3,592.00 | 3,592.00 | 116,656 |
|
Jul 20, 2026
|
3,600.00 | 3,601.00 | 3,184.00 | 3,339.50 | 3,339.50 | 101,968 |
|
Jul 17, 2026
|
3,105.00 | 3,341.00 | 3,078.00 | 3,304.00 | 3,304.00 | 66,909 |
|
Jul 16, 2026
|
3,075.00 | 3,234.00 | 3,042.84 | 3,128.00 | 3,128.00 | 29,088 |
|
Jul 15, 2026
|
3,200.00 | 3,251.10 | 3,011.00 | 3,022.50 | 3,022.50 | 41,451 |
|
Jul 14, 2026
|
3,212.00 | 3,276.00 | 2,911.00 | 2,982.00 | 2,982.00 | 104,312 |
|
Jul 13, 2026
|
2,732.00 | 2,847.00 | 2,599.00 | 2,778.00 | 2,778.00 | 52,895 |
|
Jul 10, 2026
|
2,490.50 | 2,563.00 | 2,422.00 | 2,442.00 | 2,442.00 | 40,237 |
|
Jul 9, 2026
|
2,608.00 | 2,736.81 | 2,520.00 | 2,537.00 | 2,537.00 | 70,516 |
|
Jul 8, 2026
|
2,514.00 | 2,817.00 | 2,442.00 | 2,817.00 | 2,817.00 | 128,655 |
|
Jul 7, 2026
|
2,232.00 | 2,324.18 | 2,189.96 | 2,297.25 | 2,297.25 | 12,913 |
|
Jul 6, 2026
|
2,157.50 | 2,203.00 | 2,085.00 | 2,182.50 | 2,182.50 | 13,667 |
|
Jul 3, 2026
|
2,186.00 | 2,186.50 | 2,117.50 | 2,149.50 | 2,149.50 | 9,282 |
|
Jul 2, 2026
|
2,105.50 | 2,110.00 | 2,026.00 | 2,062.00 | 2,062.00 | 17,520 |
|
Jul 1, 2026
|
2,247.00 | 2,269.50 | 2,117.50 | 2,128.00 | 2,128.00 | 29,992 |
|
Jun 30, 2026
|
2,289.50 | 2,410.00 | 2,280.50 | 2,297.50 | 2,297.50 | 25,825 |
|
Jun 29, 2026
|
2,270.00 | 2,338.00 | 2,228.00 | 2,308.25 | 2,308.25 | 35,176 |
|
Jun 26, 2026
|
2,350.00 | 2,354.44 | 2,158.00 | 2,175.50 | 2,175.50 | 47,811 |
|
Jun 25, 2026
|
2,268.50 | 2,448.00 | 2,211.19 | 2,417.75 | 2,417.75 | 45,704 |
|
Jun 24, 2026
|
2,527.00 | 2,557.48 | 2,302.32 | 2,318.75 | 2,318.75 | 40,691 |
|
Jun 23, 2026
|
2,576.00 | 2,689.97 | 2,539.22 | 2,580.00 | 2,580.00 | 66,435 |
|
Jun 22, 2026
|
2,793.00 | 2,886.00 | 2,608.00 | 2,635.00 | 2,635.00 | 42,927 |
|
Jun 19, 2026
|
2,868.00 | 2,944.00 | 2,773.61 | 2,944.00 | 2,944.00 | 38,015 |
|
Jun 18, 2026
|
2,716.00 | 2,784.52 | 2,568.00 | 2,621.00 | 2,621.00 | 41,123 |
|
Jun 17, 2026
|
2,675.00 | 2,959.95 | 2,675.00 | 2,828.00 | 2,828.00 | 28,144 |
|
Jun 16, 2026
|
3,036.00 | 3,126.00 | 2,811.00 | 2,839.00 | 2,839.00 | 28,936 |
|
Jun 15, 2026
|
3,158.00 | 3,193.79 | 3,074.00 | 3,119.00 | 3,119.00 | 36,123 |
|
Jun 12, 2026
|
3,729.00 | 3,880.85 | 3,416.70 | 3,558.00 | 3,558.00 | 74,692 |
|
Jun 11, 2026
|
4,266.00 | 4,421.00 | 4,112.77 | 4,319.00 | 4,319.00 | 50,744 |
|
Jun 10, 2026
|
4,006.00 | 4,344.00 | 3,978.00 | 4,223.00 | 4,223.00 | 73,624 |
|
Jun 9, 2026
|
4,235.00 | 4,295.00 | 3,950.00 | 3,987.00 | 3,987.00 | 58,876 |
|
Jun 8, 2026
|
4,773.00 | 4,807.24 | 4,287.00 | 4,448.50 | 4,448.50 | 38,969 |
|
Jun 5, 2026
|
4,345.00 | 4,419.00 | 4,121.00 | 4,223.00 | 4,223.00 | 26,267 |
|
Jun 4, 2026
|
4,714.00 | 4,728.00 | 4,273.00 | 4,406.00 | 4,406.00 | 21,105 |
|
Jun 3, 2026
|
4,797.00 | 4,935.00 | 4,690.00 | 4,751.00 | 4,751.00 | 27,447 |
|
Jun 2, 2026
|
4,311.00 | 4,456.00 | 4,143.00 | 4,407.00 | 4,407.00 | 30,868 |
|
Jun 1, 2026
|
4,270.00 | 4,728.00 | 4,125.00 | 4,569.00 | 4,569.00 | 37,640 |
|
May 29, 2026
|
4,171.00 | 4,205.30 | 3,818.00 | 3,906.00 | 3,906.00 | 26,885 |
|
May 28, 2026
|
4,379.00 | 4,469.00 | 3,937.00 | 4,271.00 | 4,271.00 | 32,166 |
|
May 27, 2026
|
4,310.00 | 4,442.00 | 3,973.09 | 4,321.50 | 4,321.50 | 53,282 |
|
May 26, 2026
|
4,518.00 | 4,758.30 | 4,415.00 | 4,724.00 | 4,724.00 | 57,778 |
|
May 22, 2026
|
5,357.00 | 5,556.00 | 5,050.00 | 5,237.00 | 5,237.00 | 26,201 |
|
May 21, 2026
|
5,453.00 | 5,924.00 | 5,156.00 | 5,731.00 | 5,731.00 | 30,014 |
|
May 20, 2026
|
5,931.00 | 5,984.83 | 4,934.00 | 5,300.00 | 5,300.00 | 27,331 |
|
May 19, 2026
|
6,044.00 | 6,344.00 | 5,913.00 | 6,058.00 | 6,058.00 | 21,878 |
|
May 18, 2026
|
6,075.00 | 6,157.00 | 5,506.00 | 6,108.00 | 6,108.00 | 43,599 |
|
May 15, 2026
|
5,617.00 | 5,927.00 | 5,523.00 | 5,794.00 | 5,794.00 | 46,674 |
|
May 14, 2026
|
5,369.00 | 5,560.85 | 5,028.00 | 5,260.00 | 5,260.00 | 38,369 |
|
May 13, 2026
|
5,570.00 | 5,771.02 | 5,502.00 | 5,581.50 | 5,581.50 | 16,300 |
|
May 12, 2026
|
5,543.00 | 5,820.83 | 5,505.59 | 5,714.00 | 5,714.00 | 38,733 |
|
May 11, 2026
|
5,200.00 | 5,290.87 | 4,996.00 | 5,127.00 | 5,127.00 | 25,735 |
|
May 8, 2026
|
4,665.00 | 4,882.97 | 4,545.55 | 4,806.00 | 4,806.00 | 27,887 |
|
May 7, 2026
|
4,656.00 | 4,666.00 | 4,075.23 | 4,345.00 | 4,345.00 | 30,622 |
|
May 6, 2026
|
5,916.00 | 5,925.00 | 4,059.15 | 4,781.00 | 4,781.00 | 60,179 |
|
May 5, 2026
|
6,543.00 | 6,617.63 | 6,125.87 | 6,164.00 | 6,164.00 | 70,722 |
|
May 1, 2026
|
6,025.00 | 6,204.33 | 5,373.20 | 5,660.00 | 5,660.00 | 31,444 |
|
Apr 30, 2026
|
6,233.00 | 6,268.63 | 5,485.63 | 5,776.00 | 5,776.00 | 51,168 |
|
Apr 29, 2026
|
5,379.00 | 5,956.19 | 5,359.66 | 5,930.00 | 5,930.00 | 43,986 |
|
Apr 28, 2026
|
5,247.00 | 5,480.00 | 5,152.90 | 5,241.00 | 5,241.00 | 26,581 |
|
Apr 27, 2026
|
4,821.00 | 4,949.31 | 4,637.00 | 4,866.00 | 4,866.00 | 71,113 |
|
Apr 24, 2026
|
4,680.00 | 4,844.49 | 4,360.46 | 4,633.00 | 4,633.00 | 57,500 |
|
Apr 23, 2026
|
4,372.00 | 4,577.05 | 4,201.31 | 4,457.00 | 4,457.00 | 97,303 |
|
Apr 22, 2026
|
3,866.00 | 4,261.00 | 3,803.06 | 4,217.00 | 4,217.00 | 54,678 |
|
Apr 21, 2026
|
3,613.00 | 3,926.00 | 3,578.42 | 3,926.00 | 3,926.00 | 50,273 |
|
Apr 20, 2026
|
3,590.00 | 3,723.19 | 3,490.13 | 3,653.00 | 3,653.00 | 76,575 |
|
Apr 17, 2026
|
3,957.00 | 3,966.00 | 2,897.10 | 3,169.00 | 3,169.00 | 145,214 |
|
Apr 16, 2026
|
3,787.00 | 4,049.53 | 3,781.30 | 4,049.50 | 4,049.50 | 28,445 |
|
Apr 15, 2026
|
3,722.00 | 3,965.75 | 3,709.20 | 3,909.00 | 3,909.00 | 69,216 |
|
Apr 14, 2026
|
4,016.00 | 4,108.78 | 3,686.33 | 3,855.50 | 3,855.50 | 78,561 |
|
Apr 13, 2026
|
4,212.00 | 4,408.35 | 3,986.85 | 4,291.00 | 4,291.00 | 118,751 |
|
Apr 10, 2026
|
3,874.00 | 3,931.50 | 3,647.47 | 3,868.00 | 3,868.00 | 82,551 |
|
Apr 9, 2026
|
3,863.00 | 4,063.10 | 3,846.20 | 4,020.50 | 4,020.50 | 89,458 |
|
Apr 8, 2026
|
3,551.00 | 3,767.60 | 3,081.05 | 3,757.50 | 3,757.50 | 135,732 |
|
Apr 7, 2026
|
5,492.00 | 5,583.00 | 4,959.50 | 5,393.00 | 5,393.00 | 81,691 |
|
Apr 2, 2026
|
5,152.00 | 5,328.00 | 4,742.48 | 4,927.50 | 4,927.50 | 79,699 |
|
Apr 1, 2026
|
4,168.00 | 4,695.38 | 4,067.00 | 4,374.00 | 4,374.00 | 154,184 |
|
Mar 31, 2026
|
5,401.00 | 5,543.30 | 5,221.00 | 5,384.00 | 5,384.00 | 86,348 |
|
Mar 30, 2026
|
5,614.00 | 5,698.00 | 5,302.00 | 5,491.00 | 5,491.00 | 96,214 |
|
Mar 27, 2026
|
4,916.00 | 5,176.27 | 4,885.52 | 5,109.00 | 5,109.00 | 121,349 |
|
Mar 26, 2026
|
4,616.00 | 4,898.00 | 4,590.00 | 4,878.50 | 4,878.50 | 95,221 |
|
Mar 25, 2026
|
4,080.00 | 4,355.71 | 3,823.88 | 4,189.00 | 4,189.00 | 90,358 |
|
Mar 24, 2026
|
4,324.00 | 4,708.00 | 4,284.00 | 4,592.00 | 4,592.00 | 77,090 |
|
Mar 23, 2026
|
6,155.00 | 6,318.00 | 3,778.13 | 4,757.50 | 4,757.50 | 135,934 |
|
Mar 20, 2026
|
5,208.00 | 5,661.46 | 5,124.84 | 5,567.00 | 5,567.00 | 50,948 |
|
Mar 19, 2026
|
5,958.00 | 6,370.53 | 5,335.64 | 5,617.00 | 5,617.00 | 113,914 |
|
Mar 18, 2026
|
4,634.00 | 5,553.00 | 4,633.32 | 5,405.00 | 5,405.00 | 87,254 |
|
Mar 17, 2026
|
4,751.00 | 4,874.75 | 4,547.60 | 4,610.00 | 4,610.00 | 77,929 |
|
Mar 16, 2026
|
5,068.00 | 5,161.00 | 4,298.77 | 4,705.50 | 4,705.50 | 116,443 |
|
Mar 13, 2026
|
4,798.00 | 4,806.22 | 4,248.49 | 4,619.00 | 4,619.00 | 77,249 |
|
Mar 12, 2026
|
4,056.00 | 4,557.00 | 4,020.00 | 4,357.00 | 4,357.00 | 101,715 |
|
Mar 11, 2026
|
3,304.00 | 3,673.27 | 3,155.72 | 3,606.50 | 3,606.50 | 63,744 |
|
Mar 10, 2026
|
3,338.00 | 3,675.56 | 2,970.00 | 3,189.50 | 3,189.50 | 98,191 |
|
Mar 9, 2026
|
3,379.00 | 5,308.00 | 3,379.00 | 4,249.50 | 4,249.50 | 109,674 |
|
Mar 5, 2026
|
2,794.00 | 2,848.03 | 2,578.00 | 2,843.00 | 2,843.00 | 82,681 |
|
Mar 4, 2026
|
2,762.00 | 2,840.83 | 2,468.66 | 2,521.00 | 2,521.00 | 80,169 |
|
Mar 3, 2026
|
2,650.00 | 2,942.72 | 2,620.20 | 2,760.00 | 2,760.00 | 212,639 |
|
Mar 2, 2026
|
2,533.00 | 2,511.28 | 2,394.65 | 2,406.50 | 2,406.50 | 140,369 |
|
Feb 27, 2026
|
1,922.00 | 2,102.00 | 1,915.98 | 1,999.00 | 1,999.00 | 80,657 |
|
Feb 26, 2026
|
1,887.50 | 1,999.22 | 1,779.74 | 1,968.00 | 1,968.00 | 56,104 |
|
Feb 25, 2026
|
1,882.00 | 1,919.85 | 1,858.99 | 1,869.75 | 1,869.75 | 27,890 |
|
Feb 24, 2026
|
1,922.00 | 1,963.50 | 1,880.74 | 1,888.00 | 1,888.00 | 29,312 |
|
Feb 23, 2026
|
1,854.50 | 1,965.70 | 1,847.41 | 1,924.50 | 1,924.50 | 15,028 |
|
Feb 20, 2026
|
1,911.00 | 1,928.28 | 1,856.86 | 1,881.75 | 1,881.75 | 13,529 |
|
Feb 19, 2026
|
1,850.00 | 1,912.50 | 1,837.50 | 1,912.50 | 1,912.50 | 119,505 |
|
Feb 18, 2026
|
1,644.00 | 1,748.50 | 1,603.68 | 1,748.50 | 1,748.50 | 10,967 |
|
Feb 17, 2026
|
1,616.50 | 1,675.00 | 1,548.00 | 1,572.00 | 1,572.00 | 17,520 |
|
Feb 16, 2026
|
1,571.00 | 1,647.00 | 1,571.00 | 1,647.00 | 1,647.00 | 811 |
|
Feb 13, 2026
|
1,587.00 | 1,611.32 | 1,575.00 | 1,593.00 | 1,593.00 | 13,096 |
|
Feb 12, 2026
|
1,701.00 | 1,732.97 | 1,616.00 | 1,616.00 | 1,616.00 | 16,839 |
|
Feb 11, 2026
|
1,725.00 | 1,797.20 | 1,716.50 | 1,756.50 | 1,756.50 | 49,579 |
|
Feb 10, 2026
|
1,681.50 | 1,711.29 | 1,675.91 | 1,671.75 | 1,671.75 | 24,148 |
|
Feb 9, 2026
|
1,578.50 | 1,673.89 | 1,576.62 | 1,687.75 | 1,687.75 | 48,345 |
|
Feb 6, 2026
|
1,662.50 | 1,671.00 | 1,533.60 | 1,660.50 | 1,660.50 | 92,328 |
|
Feb 5, 2026
|
1,648.00 | 1,687.00 | 1,575.15 | 1,590.75 | 1,590.75 | 28,784 |
|
Feb 4, 2026
|
1,588.00 | 1,603.35 | 1,558.48 | 1,584.75 | 1,584.75 | 30,807 |
|
Feb 3, 2026
|
1,474.00 | 1,552.56 | 1,440.89 | 1,546.25 | 1,546.25 | 47,097 |
|
Feb 2, 2026
|
1,477.00 | 1,525.00 | 1,448.41 | 1,495.75 | 1,495.75 | 74,889 |
|
Jan 30, 2026
|
1,652.50 | 1,775.00 | 1,638.50 | 1,774.50 | 1,774.50 | 71,645 |
|
Jan 29, 2026
|
1,634.00 | 1,786.78 | 1,627.00 | 1,728.00 | 1,728.00 | 98,055 |
|
Jan 28, 2026
|
1,524.50 | 1,585.92 | 1,502.95 | 1,559.00 | 1,559.00 | 94,116 |
|
Jan 27, 2026
|
1,415.00 | 1,498.00 | 1,409.82 | 1,490.50 | 1,490.50 | 31,350 |
|
Jan 26, 2026
|
1,450.50 | 1,463.70 | 1,416.66 | 1,425.00 | 1,425.00 | 40,988 |
|
Jan 23, 2026
|
1,404.00 | 1,470.50 | 1,385.50 | 1,453.50 | 1,453.50 | 42,563 |
|
Jan 22, 2026
|
1,395.50 | 1,436.82 | 1,368.50 | 1,377.00 | 1,377.00 | 86,124 |
|
Jan 21, 2026
|
1,425.00 | 1,453.26 | 1,369.85 | 1,440.50 | 1,440.50 | 19,512 |
|
Jan 20, 2026
|
1,339.00 | 1,420.83 | 1,324.50 | 1,411.50 | 1,411.50 | 2,489 |
|
Jan 19, 2026
|
1,336.00 | 1,372.16 | 1,331.36 | 1,378.00 | 1,378.00 | 17,928 |
|
Jan 16, 2026
|
1,404.50 | 1,406.88 | 1,374.79 | 1,404.25 | 1,404.25 | 41,496 |
|
Jan 15, 2026
|
1,414.00 | 1,414.00 | 1,346.01 | 1,356.75 | 1,356.75 | 48,349 |
|
Jan 14, 2026
|
1,434.50 | 1,525.50 | 1,410.50 | 1,499.00 | 1,499.00 | 221,904 |
|
Jan 13, 2026
|
1,409.00 | 1,489.14 | 1,385.71 | 1,476.50 | 1,476.50 | 86,413 |
|
Jan 12, 2026
|
1,334.00 | 1,357.00 | 1,309.33 | 1,348.25 | 1,348.25 | 40,440 |
|
Jan 9, 2026
|
1,295.50 | 1,365.30 | 1,259.61 | 1,365.00 | 1,365.00 | 120,848 |
|
Jan 8, 2026
|
1,164.50 | 1,223.00 | 1,155.00 | 1,212.00 | 1,212.00 | 22,755 |
|
Jan 7, 2026
|
1,158.00 | 1,204.50 | 1,157.32 | 1,168.50 | 1,168.50 | 18,483 |
|
Jan 6, 2026
|
1,230.00 | 1,276.49 | 1,228.00 | 1,244.00 | 1,244.00 | 64,461 |
|
Jan 5, 2026
|
1,179.50 | 1,263.18 | 1,157.50 | 1,241.00 | 1,241.00 | 41,653 |
|
Jan 2, 2026
|
1,225.50 | 1,226.00 | 1,164.08 | 1,167.25 | 1,167.25 | 14,446 |
|
Dec 31, 2025
|
1,253.50 | 1,253.50 | 1,232.00 | 1,257.50 | 1,257.50 | 1,371 |
|
Dec 30, 2025
|
1,241.50 | 1,265.00 | 1,241.50 | 1,246.00 | 1,246.00 | 1,124 |
|
Dec 29, 2025
|
1,217.50 | 1,259.22 | 1,215.50 | 1,246.00 | 1,246.00 | 3,337 |
|
Dec 24, 2025
|
1,283.08 | 1,291.32 | 1,278.50 | 1,283.50 | 1,283.50 | 1,555 |
|
Dec 23, 2025
|
1,250.00 | 1,268.43 | 1,247.42 | 1,262.00 | 1,262.00 | 2,754 |
|
Dec 22, 2025
|
1,214.00 | 1,266.98 | 1,211.85 | 1,245.25 | 1,245.25 | 4,104 |
|
Dec 19, 2025
|
1,144.50 | 1,181.50 | 1,139.81 | 1,181.50 | 1,181.50 | 1,604 |
|
Dec 18, 2025
|
1,164.50 | 1,179.50 | 1,147.00 | 1,179.50 | 1,179.50 | 3,619 |
|
Dec 17, 2025
|
1,157.00 | 1,193.38 | 1,151.14 | 1,152.00 | 1,152.00 | 9,959 |
|
Dec 16, 2025
|
1,188.00 | 1,188.00 | 1,108.00 | 1,116.00 | 1,116.00 | 9,829 |
|
Dec 15, 2025
|
1,250.00 | 1,250.00 | 1,194.15 | 1,195.50 | 1,195.50 | 9,759 |
|
Dec 12, 2025
|
1,268.00 | 1,276.37 | 1,226.00 | 1,234.00 | 1,234.00 | 10,537 |
|
Dec 11, 2025
|
1,262.00 | 1,266.74 | 1,222.50 | 1,224.75 | 1,224.75 | 13,478 |
|
Dec 10, 2025
|
1,301.00 | 1,313.30 | 1,264.09 | 1,266.25 | 1,266.25 | 4,395 |
|
Dec 9, 2025
|
1,314.50 | 1,339.23 | 1,292.20 | 1,296.25 | 1,296.25 | 9,557 |
|
Dec 8, 2025
|
1,376.50 | 1,409.50 | 1,354.50 | 1,343.25 | 1,343.25 | 6,452 |
|
Dec 5, 2025
|
1,400.00 | 1,418.00 | 1,359.98 | 1,405.25 | 1,405.25 | 2,544 |
|
Dec 4, 2025
|
1,355.50 | 1,387.50 | 1,331.50 | 1,387.50 | 1,387.50 | 3,434 |
|
Dec 3, 2025
|
1,368.00 | 1,368.00 | 1,349.07 | 1,356.50 | 1,356.50 | 678 |
|
Dec 2, 2025
|
1,383.00 | 1,383.00 | 1,324.17 | 1,359.50 | 1,359.50 | 5,194 |
|
Dec 1, 2025
|
1,394.00 | 1,410.00 | 1,360.00 | 1,370.50 | 1,370.50 | 3,895 |
|
Nov 28, 2025
|
1,346.00 | 1,369.00 | 1,346.00 | 1,375.75 | 1,375.75 | 2,748 |
|
Nov 27, 2025
|
1,338.00 | 1,346.00 | 1,330.00 | 1,352.25 | 1,352.25 | 2,185 |
|
Nov 26, 2025
|
1,296.50 | 1,305.50 | 1,286.50 | 1,300.50 | 1,300.50 | 4,617 |
|
Nov 25, 2025
|
1,343.00 | 1,345.00 | 1,249.50 | 1,273.00 | 1,273.00 | 13,668 |
|
Nov 24, 2025
|
1,304.50 | 1,320.00 | 1,289.00 | 1,333.25 | 1,333.25 | 6,009 |
|
Nov 21, 2025
|
1,304.00 | 1,350.50 | 1,281.00 | 1,297.50 | 1,297.50 | 8,765 |
|
Nov 20, 2025
|
1,414.50 | 1,434.21 | 1,375.00 | 1,381.00 | 1,381.00 | 7,760 |
|
Nov 19, 2025
|
1,453.50 | 1,453.50 | 1,365.22 | 1,390.00 | 1,390.00 | 12,268 |
|
Nov 18, 2025
|
1,405.50 | 1,461.00 | 1,389.50 | 1,435.75 | 1,435.75 | 14,367 |
|
Nov 17, 2025
|
1,419.50 | 1,459.50 | 1,418.50 | 1,444.50 | 1,444.50 | 1,429 |
|
Nov 14, 2025
|
1,422.00 | 1,462.50 | 1,405.00 | 1,455.00 | 1,455.00 | 8,980 |
|
Nov 13, 2025
|
1,362.50 | 1,391.50 | 1,349.00 | 1,380.00 | 1,380.00 | 7,255 |
|
Nov 12, 2025
|
1,514.00 | 1,514.00 | 1,368.50 | 1,368.50 | 1,368.50 | 13,777 |
|
Nov 11, 2025
|
1,459.50 | 1,528.00 | 1,449.50 | 1,528.00 | 1,528.00 | 904 |
|
Nov 10, 2025
|
1,460.50 | 1,472.00 | 1,421.36 | 1,416.75 | 1,416.75 | 9,021 |
