NasdaqGS - Nasdaq Real Time Price
USD
Aardvark Therapeutics, Inc. (AARD)
1.2613
-0.0987
(-7.24%)
As of 11:28:54 AM EST. Market Open.
Trade AARD 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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
1.3700 | 1.3960 | 1.2500 | 1.2608 | 1.2608 | 125,794 |
|
Oct 30, 2026
|
1.3900 | 1.4600 | 1.3300 | 1.3600 | 1.3600 | 463,800 |
|
Oct 29, 2026
|
1.4800 | 1.5300 | 1.3620 | 1.4400 | 1.4400 | 955,900 |
|
Oct 28, 2026
|
1.2200 | 1.5900 | 1.1760 | 1.5100 | 1.5100 | 2,019,000 |
|
Oct 27, 2026
|
1.0900 | 1.3900 | 1.0900 | 1.3000 | 1.3000 | 4,282,800 |
|
Oct 26, 2026
|
1.2450 | 1.3900 | 0.9300 | 1.0800 | 1.0800 | 4,957,700 |
|
Oct 23, 2026
|
2.9900 | 3.0000 | 1.3900 | 1.3900 | 1.3900 | 16,346,500 |
|
Oct 22, 2026
|
4.2700 | 4.3100 | 3.8900 | 3.9500 | 3.9500 | 1,415,300 |
|
Oct 21, 2026
|
3.9500 | 4.5400 | 3.9500 | 4.4100 | 4.4100 | 218,400 |
|
Oct 20, 2026
|
3.8000 | 4.0510 | 3.7800 | 3.9000 | 3.9000 | 66,700 |
|
Oct 19, 2026
|
3.7500 | 4.0500 | 3.6400 | 3.7400 | 3.7400 | 129,800 |
|
Oct 16, 2026
|
4.1900 | 4.1900 | 3.7300 | 3.7800 | 3.7800 | 97,200 |
|
Oct 15, 2026
|
3.8600 | 3.9770 | 3.7700 | 3.8600 | 3.8600 | 68,800 |
|
Oct 14, 2026
|
3.9300 | 4.3500 | 3.8300 | 3.8800 | 3.8800 | 126,100 |
|
Oct 13, 2026
|
4.4400 | 4.6300 | 4.0300 | 4.0400 | 4.0400 | 218,300 |
|
Oct 12, 2026
|
4.8100 | 4.8770 | 4.4000 | 4.4500 | 4.4500 | 99,900 |
|
Oct 9, 2026
|
4.6100 | 4.8200 | 4.6000 | 4.7600 | 4.7600 | 140,900 |
|
Oct 8, 2026
|
4.7700 | 5.0900 | 4.5700 | 4.7100 | 4.7100 | 316,000 |
|
Oct 7, 2026
|
4.9500 | 5.3300 | 4.6900 | 4.9600 | 4.9600 | 212,000 |
|
Oct 6, 2026
|
5.2800 | 5.4500 | 4.6600 | 5.0400 | 5.0400 | 251,900 |
|
Oct 5, 2026
|
5.0300 | 5.3700 | 5.0300 | 5.2200 | 5.2200 | 61,300 |
|
Oct 2, 2026
|
5.3700 | 5.6600 | 4.8800 | 4.9900 | 4.9900 | 147,700 |
|
Oct 1, 2026
|
5.2900 | 5.4200 | 5.1300 | 5.2700 | 5.2700 | 47,800 |
|
Sep 30, 2026
|
5.4200 | 5.5240 | 5.2700 | 5.2700 | 5.2700 | 28,100 |
|
Sep 29, 2026
|
5.2100 | 5.3900 | 5.0020 | 5.3500 | 5.3500 | 39,600 |
|
Sep 28, 2026
|
5.0500 | 5.3200 | 4.9600 | 5.2700 | 5.2700 | 60,600 |
|
Sep 25, 2026
|
5.5700 | 5.6000 | 5.0200 | 5.0600 | 5.0600 | 71,500 |
|
Sep 24, 2026
|
5.5500 | 5.6900 | 5.3250 | 5.5500 | 5.5500 | 96,100 |
|
Sep 23, 2026
|
5.7400 | 5.7400 | 5.4150 | 5.5600 | 5.5600 | 54,800 |
|
Sep 22, 2026
|
5.5100 | 5.8400 | 5.5000 | 5.7500 | 5.7500 | 101,300 |
|
Sep 21, 2026
|
5.4400 | 5.5750 | 5.3400 | 5.5700 | 5.5700 | 110,300 |
|
Sep 18, 2026
|
5.4400 | 5.5900 | 5.1900 | 5.3800 | 5.3800 | 129,800 |
|
Sep 17, 2026
|
5.3200 | 5.7700 | 5.1900 | 5.5300 | 5.5300 | 258,100 |
|
Sep 16, 2026
|
5.0400 | 5.2900 | 4.9300 | 5.1500 | 5.1500 | 47,900 |
|
Sep 15, 2026
|
5.4700 | 5.5450 | 5.0100 | 5.0200 | 5.0200 | 64,200 |
|
Sep 14, 2026
|
4.9000 | 5.8800 | 4.8000 | 5.5500 | 5.5500 | 216,900 |
|
Sep 11, 2026
|
5.1100 | 5.5400 | 4.9750 | 5.1300 | 5.1300 | 276,600 |
|
Sep 10, 2026
|
4.8700 | 5.0150 | 4.5400 | 5.0100 | 5.0100 | 209,400 |
|
Sep 9, 2026
|
5.3300 | 5.4560 | 4.8950 | 4.9200 | 4.9200 | 109,700 |
|
Sep 8, 2026
|
5.3300 | 5.7100 | 5.1000 | 5.3300 | 5.3300 | 164,700 |
|
Sep 4, 2026
|
5.7200 | 5.9910 | 5.1500 | 5.3800 | 5.3800 | 257,800 |
|
Sep 3, 2026
|
5.9200 | 6.1900 | 5.6000 | 5.7300 | 5.7300 | 89,300 |
|
Sep 2, 2026
|
6.0500 | 6.2250 | 5.7950 | 5.9500 | 5.9500 | 59,400 |
|
Sep 1, 2026
|
6.0000 | 6.2450 | 5.8070 | 5.9200 | 5.9200 | 85,000 |
|
Aug 31, 2026
|
5.7000 | 6.1550 | 5.3000 | 6.1000 | 6.1000 | 125,400 |
|
Aug 28, 2026
|
6.4700 | 6.4700 | 5.6200 | 5.7900 | 5.7900 | 143,000 |
|
Aug 27, 2026
|
6.8900 | 7.0850 | 6.5850 | 6.6200 | 6.6200 | 74,200 |
|
Aug 26, 2026
|
7.2900 | 7.3000 | 6.2100 | 6.8100 | 6.8100 | 111,900 |
|
Aug 25, 2026
|
6.9400 | 7.3100 | 6.4900 | 7.2500 | 7.2500 | 145,000 |
|
Aug 24, 2026
|
6.7500 | 6.9700 | 6.2830 | 6.8800 | 6.8800 | 83,300 |
|
Aug 21, 2026
|
5.9100 | 6.9000 | 5.8000 | 6.8200 | 6.8200 | 173,700 |
|
Aug 20, 2026
|
6.7600 | 7.1200 | 5.7600 | 5.8900 | 5.8900 | 250,200 |
|
Aug 19, 2026
|
6.2700 | 7.1400 | 6.2700 | 6.7500 | 6.7500 | 182,600 |
|
Aug 18, 2026
|
6.7800 | 6.8600 | 6.0450 | 6.1450 | 6.1450 | 79,100 |
|
Aug 17, 2026
|
6.5400 | 7.5100 | 6.5400 | 6.7400 | 6.7400 | 154,900 |
|
Aug 14, 2026
|
6.4600 | 6.8150 | 6.1750 | 6.5400 | 6.5400 | 69,100 |
|
Aug 13, 2026
|
6.5300 | 6.9800 | 6.3400 | 6.4100 | 6.4100 | 130,900 |
|
Aug 12, 2026
|
7.1500 | 7.5250 | 6.3950 | 6.5700 | 6.5700 | 158,600 |
|
Aug 11, 2026
|
7.6800 | 7.6800 | 6.4850 | 7.1900 | 7.1900 | 177,800 |
|
Aug 10, 2026
|
7.7600 | 7.7600 | 7.2600 | 7.5600 | 7.5600 | 91,500 |
|
Aug 7, 2026
|
7.4600 | 8.1200 | 7.3050 | 7.9000 | 7.9000 | 74,600 |
|
Aug 6, 2026
|
7.5600 | 7.5600 | 7.1500 | 7.3000 | 7.3000 | 63,100 |
|
Aug 5, 2026
|
7.2000 | 7.8800 | 7.2000 | 7.5200 | 7.5200 | 195,900 |
|
Aug 4, 2026
|
7.2000 | 7.5500 | 7.0900 | 7.2300 | 7.2300 | 132,000 |
|
Aug 3, 2026
|
6.6500 | 7.2600 | 6.6400 | 7.0800 | 7.0800 | 96,100 |
|
Jul 31, 2026
|
6.3100 | 6.6550 | 5.6150 | 6.6000 | 6.6000 | 89,300 |
|
Jul 30, 2026
|
5.4600 | 6.4400 | 5.4150 | 6.4000 | 6.4000 | 152,400 |
|
Jul 29, 2026
|
6.5100 | 6.6600 | 5.3000 | 5.3200 | 5.3200 | 174,300 |
|
Jul 28, 2026
|
6.6200 | 6.7000 | 6.4000 | 6.4200 | 6.4200 | 53,200 |
|
Jul 27, 2026
|
6.4000 | 6.8000 | 6.3640 | 6.6900 | 6.6900 | 70,400 |
|
Jul 24, 2026
|
6.3500 | 6.4400 | 6.0800 | 6.3200 | 6.3200 | 121,900 |
|
Jul 23, 2026
|
6.2800 | 6.9000 | 6.2200 | 6.3900 | 6.3900 | 185,700 |
|
Jul 22, 2026
|
6.0800 | 6.5100 | 5.8100 | 6.4800 | 6.4800 | 183,800 |
|
Jul 21, 2026
|
5.6100 | 6.1000 | 5.3500 | 6.0800 | 6.0800 | 161,000 |
|
Jul 20, 2026
|
5.8700 | 6.3580 | 5.4800 | 5.5300 | 5.5300 | 196,000 |
|
Jul 17, 2026
|
6.2100 | 6.2100 | 5.7600 | 5.8600 | 5.8600 | 233,600 |
|
Jul 16, 2026
|
6.7000 | 6.7000 | 5.9300 | 6.3300 | 6.3300 | 146,800 |
|
Jul 15, 2026
|
6.2400 | 6.7200 | 6.0230 | 6.6700 | 6.6700 | 186,500 |
|
Jul 14, 2026
|
5.9600 | 6.5700 | 5.7300 | 6.2600 | 6.2600 | 337,100 |
|
Jul 13, 2026
|
7.3500 | 7.9180 | 5.8850 | 5.9600 | 5.9600 | 655,500 |
|
Jul 10, 2026
|
5.0300 | 7.9240 | 5.0300 | 7.6000 | 7.6000 | 4,090,700 |
|
Jul 9, 2026
|
5.3300 | 5.3300 | 4.6600 | 5.0000 | 5.0000 | 402,800 |
|
Jul 8, 2026
|
5.3000 | 5.5150 | 5.0200 | 5.2800 | 5.2800 | 255,500 |
|
Jul 7, 2026
|
5.8800 | 5.8900 | 5.2200 | 5.4400 | 5.4400 | 261,700 |
|
Jul 6, 2026
|
5.5900 | 6.0500 | 5.4600 | 5.9900 | 5.9900 | 187,900 |
|
Jul 2, 2026
|
5.5800 | 5.7400 | 5.1900 | 5.7000 | 5.7000 | 210,900 |
|
Jul 1, 2026
|
5.6900 | 5.9900 | 5.2900 | 5.6200 | 5.6200 | 242,600 |
|
Jun 30, 2026
|
5.1500 | 5.7800 | 5.0000 | 5.7600 | 5.7600 | 228,300 |
|
Jun 29, 2026
|
4.7800 | 5.2000 | 4.7000 | 5.1800 | 5.1800 | 169,100 |
|
Jun 26, 2026
|
5.1500 | 5.5300 | 4.6300 | 4.7900 | 4.7900 | 1,664,800 |
|
Jun 25, 2026
|
5.0500 | 5.3000 | 4.8200 | 5.0600 | 5.0600 | 235,000 |
|
Jun 24, 2026
|
4.2600 | 5.1500 | 4.2400 | 4.9600 | 4.9600 | 308,400 |
|
Jun 23, 2026
|
4.0600 | 4.4450 | 4.0250 | 4.2300 | 4.2300 | 112,200 |
|
Jun 22, 2026
|
3.9600 | 4.0950 | 3.9050 | 4.0800 | 4.0800 | 103,000 |
|
Jun 18, 2026
|
3.9000 | 3.9800 | 3.7100 | 3.9300 | 3.9300 | 152,700 |
|
Jun 17, 2026
|
3.8500 | 3.9500 | 3.6450 | 3.8200 | 3.8200 | 87,200 |
|
Jun 16, 2026
|
3.8500 | 3.9990 | 3.7200 | 3.7200 | 3.7200 | 107,600 |
|
Jun 15, 2026
|
3.9000 | 4.1000 | 3.8100 | 3.8400 | 3.8400 | 206,500 |
|
Jun 12, 2026
|
3.6400 | 3.9500 | 3.6020 | 3.9000 | 3.9000 | 130,100 |
|
Jun 11, 2026
|
3.5100 | 3.6600 | 3.4000 | 3.6400 | 3.6400 | 91,600 |
|
Jun 10, 2026
|
3.5600 | 3.6900 | 3.4800 | 3.4800 | 3.4800 | 104,700 |
|
Jun 9, 2026
|
3.5800 | 3.7300 | 3.4600 | 3.5800 | 3.5800 | 111,400 |
|
Jun 8, 2026
|
3.7300 | 3.9850 | 3.5800 | 3.5900 | 3.5900 | 108,300 |
|
Jun 5, 2026
|
3.9100 | 3.9800 | 3.6600 | 3.6800 | 3.6800 | 139,600 |
|
Jun 4, 2026
|
3.8200 | 4.0900 | 3.8100 | 3.9400 | 3.9400 | 91,100 |
|
Jun 3, 2026
|
3.9300 | 3.9700 | 3.7000 | 3.8100 | 3.8100 | 149,500 |
|
Jun 2, 2026
|
4.0000 | 4.0800 | 3.8100 | 3.9700 | 3.9700 | 158,000 |
|
Jun 1, 2026
|
3.9900 | 4.1200 | 3.8600 | 3.9900 | 3.9900 | 170,700 |
|
May 29, 2026
|
4.1700 | 4.1900 | 3.9000 | 4.1100 | 4.1100 | 149,100 |
|
May 28, 2026
|
3.9300 | 4.2490 | 3.9300 | 4.2000 | 4.2000 | 140,700 |
|
May 27, 2026
|
4.1600 | 4.4800 | 3.9300 | 3.9900 | 3.9900 | 210,000 |
|
May 26, 2026
|
4.5800 | 4.6650 | 4.0250 | 4.2000 | 4.2000 | 216,300 |
|
May 22, 2026
|
4.5000 | 4.8000 | 4.3500 | 4.5400 | 4.5400 | 136,800 |
|
May 21, 2026
|
4.3000 | 4.6700 | 4.0500 | 4.5100 | 4.5100 | 166,500 |
|
May 20, 2026
|
4.4100 | 4.4700 | 4.1800 | 4.2900 | 4.2900 | 173,200 |
|
May 19, 2026
|
4.3200 | 4.6750 | 4.3200 | 4.3700 | 4.3700 | 135,100 |
|
May 18, 2026
|
4.4900 | 5.1100 | 4.2400 | 4.3600 | 4.3600 | 289,400 |
|
May 15, 2026
|
4.3900 | 5.4000 | 4.1000 | 4.5700 | 4.5700 | 744,700 |
|
May 14, 2026
|
6.5800 | 6.7900 | 6.0800 | 6.7300 | 6.7300 | 166,800 |
|
May 13, 2026
|
6.1000 | 6.6500 | 5.9600 | 6.5900 | 6.5900 | 172,600 |
|
May 12, 2026
|
5.6700 | 6.1700 | 5.5550 | 6.1100 | 6.1100 | 181,900 |
|
May 11, 2026
|
5.4500 | 5.7300 | 5.3100 | 5.7200 | 5.7200 | 152,600 |
|
May 8, 2026
|
5.6400 | 5.6500 | 5.3000 | 5.4400 | 5.4400 | 84,000 |
|
May 7, 2026
|
5.7600 | 5.7600 | 5.3700 | 5.6000 | 5.6000 | 126,200 |
|
May 6, 2026
|
5.4900 | 5.9300 | 5.3500 | 5.8900 | 5.8900 | 137,300 |
|
May 5, 2026
|
5.3300 | 5.6150 | 5.2400 | 5.4700 | 5.4700 | 105,500 |
|
May 4, 2026
|
5.3800 | 5.5700 | 5.2350 | 5.2700 | 5.2700 | 94,600 |
|
May 1, 2026
|
5.3300 | 5.4800 | 5.1500 | 5.4600 | 5.4600 | 82,400 |
|
Apr 30, 2026
|
5.1900 | 5.4750 | 5.0900 | 5.4300 | 5.4300 | 95,800 |
|
Apr 29, 2026
|
5.4900 | 5.5050 | 4.8800 | 5.2100 | 5.2100 | 107,400 |
|
Apr 28, 2026
|
5.4800 | 5.7000 | 5.4100 | 5.5900 | 5.5900 | 122,500 |
|
Apr 27, 2026
|
5.4000 | 5.6700 | 5.3850 | 5.5200 | 5.5200 | 124,600 |
|
Apr 24, 2026
|
5.3800 | 5.5600 | 5.2200 | 5.3900 | 5.3900 | 115,500 |
|
Apr 23, 2026
|
5.5000 | 5.5440 | 5.2400 | 5.3700 | 5.3700 | 83,500 |
|
Apr 22, 2026
|
5.4600 | 5.6400 | 5.3600 | 5.5300 | 5.5300 | 149,900 |
|
Apr 21, 2026
|
5.6600 | 5.8300 | 5.3300 | 5.3700 | 5.3700 | 168,100 |
|
Apr 20, 2026
|
5.1600 | 5.7700 | 5.1030 | 5.6500 | 5.6500 | 253,100 |
|
Apr 17, 2026
|
5.1000 | 5.3700 | 4.9270 | 5.2300 | 5.2300 | 213,900 |
|
Apr 16, 2026
|
5.0800 | 5.1800 | 4.8900 | 4.9900 | 4.9900 | 149,800 |
|
Apr 15, 2026
|
4.5800 | 5.1450 | 4.5800 | 5.0800 | 5.0800 | 287,200 |
|
Apr 14, 2026
|
4.0400 | 4.6850 | 4.0000 | 4.6400 | 4.6400 | 224,200 |
|
Apr 13, 2026
|
3.8800 | 4.0550 | 3.8800 | 4.0100 | 4.0100 | 183,000 |
|
Apr 10, 2026
|
3.9200 | 4.0150 | 3.8700 | 3.9400 | 3.9400 | 115,700 |
|
Apr 9, 2026
|
3.9300 | 3.9600 | 3.8000 | 3.9000 | 3.9000 | 132,200 |
|
Apr 8, 2026
|
4.1300 | 4.1300 | 3.9100 | 3.9300 | 3.9300 | 149,300 |
|
Apr 7, 2026
|
4.1200 | 4.1200 | 3.9400 | 4.0400 | 4.0400 | 140,600 |
|
Apr 6, 2026
|
4.3000 | 4.3900 | 4.0400 | 4.1300 | 4.1300 | 227,100 |
|
Apr 2, 2026
|
3.9200 | 4.3000 | 3.9000 | 4.3000 | 4.3000 | 134,700 |
|
Apr 1, 2026
|
3.8000 | 4.1300 | 3.7700 | 4.0900 | 4.0900 | 420,600 |
|
Mar 31, 2026
|
3.7500 | 3.8990 | 3.4900 | 3.7700 | 3.7700 | 394,300 |
|
Mar 30, 2026
|
3.5800 | 3.7200 | 3.4940 | 3.6400 | 3.6400 | 185,100 |
|
Mar 27, 2026
|
3.4400 | 3.6800 | 3.3500 | 3.5500 | 3.5500 | 225,100 |
|
Mar 26, 2026
|
3.5000 | 3.6600 | 3.4050 | 3.5100 | 3.5100 | 280,300 |
|
Mar 25, 2026
|
3.8800 | 3.8800 | 3.5200 | 3.5400 | 3.5400 | 249,300 |
|
Mar 24, 2026
|
4.0000 | 4.0950 | 3.5500 | 3.7700 | 3.7700 | 462,100 |
|
Mar 23, 2026
|
4.0600 | 4.1700 | 4.0100 | 4.0650 | 4.0650 | 214,000 |
|
Mar 20, 2026
|
4.8400 | 4.9300 | 4.0550 | 4.0700 | 4.0700 | 437,700 |
|
Mar 19, 2026
|
4.8400 | 4.9800 | 4.8000 | 4.9000 | 4.9000 | 215,400 |
|
Mar 18, 2026
|
5.2900 | 5.4670 | 4.8400 | 4.8800 | 4.8800 | 382,500 |
|
Mar 17, 2026
|
5.4000 | 5.4600 | 5.2920 | 5.3300 | 5.3300 | 292,900 |
|
Mar 16, 2026
|
5.0700 | 5.4900 | 5.0000 | 5.3600 | 5.3600 | 276,800 |
|
Mar 13, 2026
|
5.3000 | 5.3650 | 4.8300 | 5.0900 | 5.0900 | 266,300 |
|
Mar 12, 2026
|
5.2500 | 5.4400 | 5.1000 | 5.2600 | 5.2600 | 283,900 |
|
Mar 11, 2026
|
5.6800 | 5.9300 | 5.1000 | 5.2000 | 5.2000 | 821,700 |
|
Mar 10, 2026
|
6.1100 | 6.5000 | 5.7100 | 5.7900 | 5.7900 | 601,700 |
|
Mar 9, 2026
|
5.7000 | 6.1900 | 5.7000 | 6.0900 | 6.0900 | 320,400 |
|
Mar 6, 2026
|
5.5800 | 6.0000 | 5.5800 | 5.8500 | 5.8500 | 351,000 |
|
Mar 5, 2026
|
5.5900 | 5.9900 | 5.5000 | 5.7400 | 5.7400 | 394,100 |
|
Mar 4, 2026
|
5.0700 | 5.8000 | 4.8000 | 5.6400 | 5.6400 | 939,500 |
|
Mar 3, 2026
|
5.4100 | 5.4880 | 4.7400 | 4.9000 | 4.9000 | 1,175,400 |
|
Mar 2, 2026
|
5.9800 | 6.0000 | 5.2500 | 5.4700 | 5.4700 | 2,863,000 |
|
Feb 27, 2026
|
12.2600 | 12.6800 | 12.2000 | 12.4900 | 12.4900 | 531,100 |
|
Feb 26, 2026
|
12.4000 | 12.5000 | 12.1050 | 12.5000 | 12.5000 | 30,600 |
|
Feb 25, 2026
|
12.7400 | 12.7800 | 12.3100 | 12.3800 | 12.3800 | 58,500 |
|
Feb 24, 2026
|
12.5200 | 12.9000 | 12.4000 | 12.6800 | 12.6800 | 92,500 |
|
Feb 23, 2026
|
12.4200 | 12.6000 | 12.0600 | 12.5800 | 12.5800 | 69,700 |
|
Feb 20, 2026
|
12.3000 | 12.4930 | 12.0000 | 12.3200 | 12.3200 | 51,200 |
|
Feb 19, 2026
|
12.6100 | 12.6100 | 12.0550 | 12.4100 | 12.4100 | 52,400 |
|
Feb 18, 2026
|
12.5100 | 13.0000 | 12.4500 | 12.6500 | 12.6500 | 56,700 |
|
Feb 17, 2026
|
12.0900 | 12.4900 | 12.0000 | 12.4500 | 12.4500 | 43,000 |
|
Feb 13, 2026
|
12.1800 | 12.5200 | 12.0000 | 12.1000 | 12.1000 | 66,800 |
|
Feb 12, 2026
|
12.4900 | 12.6600 | 12.0000 | 12.2800 | 12.2800 | 77,100 |
|
Feb 11, 2026
|
12.7000 | 12.9300 | 12.0000 | 12.6700 | 12.6700 | 100,000 |
|
Feb 10, 2026
|
13.4600 | 13.4600 | 12.5000 | 12.6100 | 12.6100 | 135,000 |
|
Feb 9, 2026
|
12.6500 | 13.5800 | 12.6000 | 13.4800 | 13.4800 | 104,900 |
|
Feb 6, 2026
|
11.6100 | 13.0300 | 11.5100 | 12.6500 | 12.6500 | 151,900 |
|
Feb 5, 2026
|
12.4700 | 12.5670 | 11.1350 | 11.2900 | 11.2900 | 183,500 |
|
Feb 4, 2026
|
13.0000 | 13.3100 | 12.3500 | 12.5600 | 12.5600 | 148,600 |
|
Feb 3, 2026
|
13.3000 | 13.8300 | 12.6420 | 12.9100 | 12.9100 | 175,700 |
|
Feb 2, 2026
|
12.8400 | 13.6600 | 12.8000 | 13.3000 | 13.3000 | 151,900 |
|
Jan 30, 2026
|
13.2200 | 13.8300 | 12.4260 | 12.9900 | 12.9900 | 168,400 |
|
Jan 29, 2026
|
13.2600 | 13.9500 | 13.0800 | 13.3500 | 13.3500 | 126,400 |
|
Jan 28, 2026
|
15.1100 | 15.1100 | 13.2200 | 13.2500 | 13.2500 | 208,700 |
|
Jan 27, 2026
|
14.6500 | 14.7000 | 14.0800 | 14.7000 | 14.7000 | 132,000 |
|
Jan 26, 2026
|
14.9400 | 15.3700 | 14.5800 | 14.7600 | 14.7600 | 118,700 |
|
Jan 23, 2026
|
15.0500 | 15.7310 | 14.8600 | 15.0100 | 15.0100 | 118,000 |
|
Jan 22, 2026
|
15.9400 | 16.6000 | 14.9600 | 15.0800 | 15.0800 | 266,100 |
|
Jan 21, 2026
|
15.5500 | 15.8800 | 14.8030 | 15.8200 | 15.8200 | 253,700 |
|
Jan 20, 2026
|
15.0000 | 16.5000 | 15.0000 | 15.5200 | 15.5200 | 290,600 |
|
Jan 16, 2026
|
15.5000 | 15.5000 | 14.8800 | 15.3700 | 15.3700 | 137,600 |
|
Jan 15, 2026
|
14.9200 | 15.4400 | 14.6850 | 15.3500 | 15.3500 | 158,000 |
|
Jan 14, 2026
|
15.4700 | 15.6500 | 14.2500 | 14.9800 | 14.9800 | 254,700 |
|
Jan 13, 2026
|
14.9000 | 15.7100 | 14.7600 | 15.3900 | 15.3900 | 324,300 |
|
Jan 12, 2026
|
14.2700 | 16.0000 | 14.2700 | 14.8400 | 14.8400 | 399,700 |
|
Jan 9, 2026
|
14.5900 | 14.7500 | 14.0450 | 14.2700 | 14.2700 | 106,000 |
|
Jan 8, 2026
|
13.6000 | 15.0000 | 13.5600 | 14.5100 | 14.5100 | 143,700 |
|
Jan 7, 2026
|
13.2900 | 13.9000 | 13.2900 | 13.7000 | 13.7000 | 129,100 |
|
Jan 6, 2026
|
13.2700 | 13.4400 | 12.7800 | 13.3100 | 13.3100 | 124,400 |
|
Jan 5, 2026
|
13.4800 | 13.6150 | 12.8700 | 13.2800 | 13.2800 | 136,300 |
|
Jan 2, 2026
|
13.3000 | 13.5800 | 12.5000 | 13.1900 | 13.1900 | 80,200 |
|
Dec 31, 2025
|
13.2700 | 13.6320 | 13.0000 | 13.1250 | 13.1250 | 89,600 |
|
Dec 30, 2025
|
13.4600 | 13.5150 | 12.8350 | 13.2250 | 13.2250 | 126,000 |
|
Dec 29, 2025
|
13.9000 | 14.3400 | 13.3450 | 13.4650 | 13.4650 | 177,000 |
|
Dec 26, 2025
|
14.2600 | 14.2850 | 13.5800 | 13.6500 | 13.6500 | 85,600 |
|
Dec 24, 2025
|
14.1500 | 14.6090 | 14.0000 | 14.2600 | 14.2600 | 63,700 |
|
Dec 23, 2025
|
15.3300 | 15.3300 | 13.8700 | 14.1500 | 14.1500 | 245,100 |
|
Dec 22, 2025
|
13.8100 | 15.1400 | 13.8100 | 14.5500 | 14.5500 | 218,500 |
|
Dec 19, 2025
|
13.6000 | 14.6400 | 13.3750 | 13.7700 | 13.7700 | 1,186,200 |
|
Dec 18, 2025
|
13.2900 | 13.9700 | 12.9000 | 13.6900 | 13.6900 | 163,800 |
|
Dec 17, 2025
|
13.9100 | 14.2100 | 13.1350 | 13.2200 | 13.2200 | 134,500 |
|
Dec 16, 2025
|
14.4000 | 14.9100 | 13.7600 | 13.9200 | 13.9200 | 198,200 |
|
Dec 15, 2025
|
15.6400 | 15.7500 | 14.4300 | 14.4700 | 14.4700 | 293,500 |
|
Dec 12, 2025
|
15.9700 | 15.9700 | 14.2650 | 14.4300 | 14.4300 | 267,200 |
|
Dec 11, 2025
|
14.4000 | 16.0000 | 14.3100 | 15.6100 | 15.6100 | 333,200 |
|
Dec 10, 2025
|
13.6400 | 14.7900 | 13.6400 | 13.9800 | 13.9800 | 253,400 |
|
Dec 9, 2025
|
13.8200 | 14.0200 | 12.5400 | 13.6900 | 13.6900 | 255,200 |
|
Dec 8, 2025
|
13.8000 | 14.2900 | 13.6000 | 13.8200 | 13.8200 | 292,200 |
|
Dec 5, 2025
|
12.3600 | 13.7700 | 12.3200 | 13.5600 | 13.5600 | 228,900 |
|
Dec 4, 2025
|
12.0000 | 12.8300 | 11.9000 | 12.4000 | 12.4000 | 241,900 |
|
Dec 3, 2025
|
10.4300 | 12.0870 | 10.3600 | 11.9300 | 11.9300 | 542,000 |
|
Dec 2, 2025
|
9.5000 | 9.7700 | 9.1800 | 9.2600 | 9.2600 | 206,100 |
|
Dec 1, 2025
|
9.9500 | 10.1030 | 9.2800 | 9.5200 | 9.5200 | 205,200 |
|
Nov 28, 2025
|
9.8700 | 10.4400 | 9.8050 | 9.9800 | 9.9800 | 134,100 |
|
Nov 26, 2025
|
9.4300 | 9.7050 | 9.2840 | 9.6700 | 9.6700 | 167,100 |
|
Nov 25, 2025
|
9.5300 | 9.6950 | 9.2950 | 9.3700 | 9.3700 | 91,000 |
|
Nov 24, 2025
|
9.5300 | 9.6800 | 9.3000 | 9.5000 | 9.5000 | 138,900 |
|
Nov 21, 2025
|
9.4300 | 9.6000 | 8.8200 | 9.3700 | 9.3700 | 254,200 |
|
Nov 20, 2025
|
11.0000 | 11.2300 | 9.4200 | 9.4300 | 9.4300 | 109,500 |
|
Nov 19, 2025
|
9.9000 | 10.6600 | 9.7500 | 10.4600 | 10.4600 | 176,000 |
|
Nov 18, 2025
|
10.3400 | 10.3400 | 9.4100 | 9.8400 | 9.8400 | 211,900 |
|
Nov 17, 2025
|
9.9700 | 10.9400 | 9.9200 | 10.3600 | 10.3600 | 207,400 |
|
Nov 14, 2025
|
10.3600 | 10.5500 | 9.7500 | 9.9200 | 9.9200 | 93,900 |
|
Nov 13, 2025
|
10.6800 | 11.1000 | 10.1900 | 10.8600 | 10.8600 | 88,700 |
|
Nov 12, 2025
|
11.1700 | 11.5100 | 10.6400 | 10.7300 | 10.7300 | 118,200 |
|
Nov 11, 2025
|
10.3900 | 11.0700 | 10.1400 | 11.0600 | 11.0600 | 89,400 |
|
Nov 10, 2025
|
10.2100 | 10.6780 | 10.1200 | 10.4400 | 10.4400 | 133,500 |
|
Nov 7, 2025
|
9.9500 | 10.2050 | 9.3400 | 10.1400 | 10.1400 | 140,400 |
|
Nov 6, 2025
|
10.5600 | 10.9400 | 9.8100 | 9.8700 | 9.8700 | 157,800 |
|
Nov 5, 2025
|
9.8000 | 10.5000 | 9.7100 | 10.5000 | 10.5000 | 107,900 |
|
Nov 4, 2025
|
10.3200 | 10.3800 | 9.7000 | 9.8000 | 9.8000 | 241,600 |
|
Nov 3, 2025
|
10.6600 | 10.7360 | 9.9000 | 10.3900 | 10.3900 | 240,500 |
