NasdaqGS - Nasdaq Real Time Price
USD
ProFrac Holding Corp. (ACDC)
4.8800
+0.0300
(+0.62%)
At close: October 30 at 4:00:02 PM EDT
4.8800
-0.0150
(-0.31%)
After hours: October 30 at 4:00:08 PM EDT
Trade ACDC 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
|
4.7400 | 4.9800 | 4.7000 | 4.8800 | 4.8800 | 1,403,400 |
|
Oct 29, 2026
|
4.9300 | 5.1000 | 4.8100 | 4.8500 | 4.8500 | 1,482,000 |
|
Oct 28, 2026
|
4.6100 | 5.0850 | 4.5850 | 4.9900 | 4.9900 | 1,919,900 |
|
Oct 27, 2026
|
4.3500 | 4.6400 | 4.3500 | 4.5900 | 4.5900 | 1,057,000 |
|
Oct 26, 2026
|
4.0300 | 4.4280 | 4.0300 | 4.3500 | 4.3500 | 1,295,400 |
|
Oct 23, 2026
|
3.8700 | 4.1050 | 3.7900 | 4.0700 | 4.0700 | 1,354,400 |
|
Oct 22, 2026
|
4.1600 | 4.1600 | 3.7200 | 3.8600 | 3.8600 | 1,511,400 |
|
Oct 21, 2026
|
4.0400 | 4.2150 | 3.9750 | 4.1300 | 4.1300 | 794,900 |
|
Oct 20, 2026
|
4.1500 | 4.1800 | 3.9900 | 4.0300 | 4.0300 | 672,200 |
|
Oct 19, 2026
|
4.0600 | 4.1300 | 3.9300 | 4.0700 | 4.0700 | 1,014,800 |
|
Oct 16, 2026
|
4.1600 | 4.1700 | 3.9900 | 4.0300 | 4.0300 | 1,240,600 |
|
Oct 15, 2026
|
4.1900 | 4.1900 | 3.9300 | 4.1200 | 4.1200 | 1,478,400 |
|
Oct 14, 2026
|
4.5000 | 4.5500 | 4.1900 | 4.2100 | 4.2100 | 1,225,800 |
|
Oct 13, 2026
|
4.4600 | 4.5750 | 4.3700 | 4.5600 | 4.5600 | 636,800 |
|
Oct 12, 2026
|
4.6500 | 4.7300 | 4.4450 | 4.4700 | 4.4700 | 797,600 |
|
Oct 9, 2026
|
4.7700 | 4.8750 | 4.6300 | 4.6350 | 4.6350 | 943,400 |
|
Oct 8, 2026
|
4.8400 | 4.8800 | 4.5700 | 4.7000 | 4.7000 | 1,037,600 |
|
Oct 7, 2026
|
4.8700 | 4.9600 | 4.6750 | 4.7700 | 4.7700 | 1,101,500 |
|
Oct 6, 2026
|
4.7600 | 5.0700 | 4.6400 | 4.8750 | 4.8750 | 1,275,100 |
|
Oct 5, 2026
|
4.5700 | 5.0500 | 4.5200 | 4.7500 | 4.7500 | 1,159,800 |
|
Oct 2, 2026
|
4.4000 | 4.5900 | 4.3300 | 4.5800 | 4.5800 | 764,900 |
|
Oct 1, 2026
|
4.3500 | 4.4450 | 4.2650 | 4.4000 | 4.4000 | 2,124,000 |
|
Sep 30, 2026
|
4.2700 | 4.4380 | 4.0700 | 4.3400 | 4.3400 | 1,642,600 |
|
Sep 29, 2026
|
4.4200 | 4.4600 | 4.2100 | 4.2200 | 4.2200 | 2,042,900 |
|
Sep 28, 2026
|
4.6500 | 4.6560 | 4.4450 | 4.4900 | 4.4900 | 1,200,400 |
|
Sep 25, 2026
|
4.4900 | 4.7900 | 4.4500 | 4.6050 | 4.6050 | 598,200 |
|
Sep 24, 2026
|
4.7000 | 4.7200 | 4.5350 | 4.5400 | 4.5400 | 894,400 |
|
Sep 23, 2026
|
4.7500 | 4.7500 | 4.5070 | 4.6400 | 4.6400 | 892,600 |
|
Sep 22, 2026
|
4.8800 | 4.9550 | 4.7000 | 4.7200 | 4.7200 | 1,151,200 |
|
Sep 21, 2026
|
5.0900 | 5.0900 | 4.8050 | 4.9600 | 4.9600 | 1,709,800 |
|
Sep 18, 2026
|
5.0100 | 5.2450 | 4.9800 | 5.1700 | 5.1700 | 1,765,900 |
|
Sep 17, 2026
|
4.8300 | 5.0700 | 4.6900 | 5.0600 | 5.0600 | 1,785,200 |
|
Sep 16, 2026
|
4.8100 | 4.9850 | 4.6350 | 4.8400 | 4.8400 | 1,755,300 |
|
Sep 15, 2026
|
4.8800 | 4.9500 | 4.7700 | 4.8500 | 4.8500 | 1,281,400 |
|
Sep 14, 2026
|
5.1700 | 5.1800 | 4.7850 | 4.8800 | 4.8800 | 1,543,900 |
|
Sep 11, 2026
|
5.2500 | 5.4000 | 5.1800 | 5.2100 | 5.2100 | 751,000 |
|
Sep 10, 2026
|
5.5500 | 5.5500 | 5.1350 | 5.1900 | 5.1900 | 750,100 |
|
Sep 9, 2026
|
5.4800 | 5.6800 | 5.3300 | 5.4800 | 5.4800 | 869,200 |
|
Sep 8, 2026
|
5.2300 | 5.5300 | 5.2300 | 5.4200 | 5.4200 | 1,106,200 |
|
Sep 4, 2026
|
5.1000 | 5.2100 | 5.0000 | 5.1500 | 5.1500 | 752,300 |
|
Sep 3, 2026
|
5.0500 | 5.1850 | 4.9750 | 5.1200 | 5.1200 | 794,600 |
|
Sep 2, 2026
|
4.9600 | 5.1250 | 4.6710 | 5.0500 | 5.0500 | 1,534,500 |
|
Sep 1, 2026
|
5.1200 | 5.3000 | 4.9450 | 4.9900 | 4.9900 | 1,279,700 |
|
Aug 31, 2026
|
5.1100 | 5.2710 | 4.9800 | 5.1000 | 5.1000 | 872,900 |
|
Aug 28, 2026
|
5.2800 | 5.2900 | 4.9650 | 4.9900 | 4.9900 | 1,418,100 |
|
Aug 27, 2026
|
4.7800 | 5.3850 | 4.7600 | 5.2600 | 5.2600 | 1,917,300 |
|
Aug 26, 2026
|
4.6000 | 4.7250 | 4.5000 | 4.6200 | 4.6200 | 1,271,700 |
|
Aug 25, 2026
|
4.7500 | 4.9400 | 4.5850 | 4.6700 | 4.6700 | 1,270,000 |
|
Aug 24, 2026
|
4.7500 | 4.9150 | 4.6100 | 4.8200 | 4.8200 | 2,187,700 |
|
Aug 21, 2026
|
4.4500 | 4.8400 | 4.3250 | 4.8300 | 4.8300 | 2,430,200 |
|
Aug 20, 2026
|
4.6600 | 4.6800 | 4.2450 | 4.4400 | 4.4400 | 1,962,100 |
|
Aug 19, 2026
|
5.1500 | 5.1600 | 4.6750 | 4.7000 | 4.7000 | 1,155,100 |
|
Aug 18, 2026
|
5.3400 | 5.3900 | 5.0250 | 5.0900 | 5.0900 | 995,700 |
|
Aug 17, 2026
|
5.3650 | 5.4950 | 5.0750 | 5.2800 | 5.2800 | 1,906,300 |
|
Aug 14, 2026
|
5.2600 | 5.5550 | 5.1900 | 5.3700 | 5.3700 | 1,666,800 |
|
Aug 13, 2026
|
5.5800 | 5.5880 | 5.1100 | 5.2600 | 5.2600 | 2,015,500 |
|
Aug 12, 2026
|
5.2400 | 5.4900 | 5.0950 | 5.1400 | 5.1400 | 1,344,300 |
|
Aug 11, 2026
|
5.0200 | 5.5690 | 5.0000 | 5.2700 | 5.2700 | 2,156,300 |
|
Aug 10, 2026
|
4.3800 | 5.2150 | 4.3800 | 5.1000 | 5.1000 | 3,956,100 |
|
Aug 7, 2026
|
4.5100 | 4.7450 | 4.2300 | 4.3200 | 4.3200 | 1,480,300 |
|
Aug 6, 2026
|
3.5900 | 4.6050 | 3.5100 | 4.4650 | 4.4650 | 4,020,300 |
|
Aug 5, 2026
|
4.2700 | 4.5450 | 4.1550 | 4.5050 | 4.5050 | 3,975,700 |
|
Aug 4, 2026
|
4.0500 | 4.2800 | 4.0000 | 4.2300 | 4.2300 | 2,158,600 |
|
Aug 3, 2026
|
3.9300 | 4.1500 | 3.8260 | 4.1100 | 4.1100 | 912,200 |
|
Jul 31, 2026
|
3.7700 | 4.0550 | 3.6550 | 4.0400 | 4.0400 | 1,231,200 |
|
Jul 30, 2026
|
3.6300 | 3.8300 | 3.6300 | 3.7100 | 3.7100 | 1,523,500 |
|
Jul 29, 2026
|
3.8600 | 3.9400 | 3.5500 | 3.6100 | 3.6100 | 1,887,500 |
|
Jul 28, 2026
|
3.9700 | 3.9700 | 3.6600 | 3.7100 | 3.7100 | 1,959,800 |
|
Jul 27, 2026
|
4.0900 | 4.2700 | 3.9350 | 4.0100 | 4.0100 | 2,236,700 |
|
Jul 24, 2026
|
4.5300 | 4.5550 | 4.2200 | 4.2600 | 4.2600 | 1,416,400 |
|
Jul 23, 2026
|
5.2200 | 5.2500 | 4.4700 | 4.5500 | 4.5500 | 2,036,100 |
|
Jul 22, 2026
|
4.9400 | 5.1700 | 4.9200 | 5.0600 | 5.0600 | 1,027,100 |
|
Jul 21, 2026
|
4.7700 | 4.9600 | 4.7150 | 4.8700 | 4.8700 | 925,800 |
|
Jul 20, 2026
|
4.8200 | 4.9250 | 4.7300 | 4.7700 | 4.7700 | 1,010,200 |
|
Jul 17, 2026
|
4.8300 | 4.8750 | 4.6200 | 4.8000 | 4.8000 | 1,142,700 |
|
Jul 16, 2026
|
4.9300 | 4.9500 | 4.6650 | 4.8000 | 4.8000 | 1,182,800 |
|
Jul 15, 2026
|
5.2900 | 5.3800 | 4.7300 | 5.0000 | 5.0000 | 1,864,100 |
|
Jul 14, 2026
|
5.3000 | 5.5000 | 5.2200 | 5.3400 | 5.3400 | 1,390,300 |
|
Jul 13, 2026
|
4.9900 | 5.2550 | 4.9900 | 5.2000 | 5.2000 | 2,163,300 |
|
Jul 10, 2026
|
4.9600 | 4.9700 | 4.8100 | 4.9200 | 4.9200 | 915,800 |
|
Jul 9, 2026
|
5.1200 | 5.1200 | 4.8350 | 4.9000 | 4.9000 | 1,260,400 |
|
Jul 8, 2026
|
4.8800 | 5.2000 | 4.8650 | 5.0800 | 5.0800 | 1,534,100 |
|
Jul 7, 2026
|
4.6900 | 4.8850 | 4.5950 | 4.7100 | 4.7100 | 1,528,200 |
|
Jul 6, 2026
|
5.0500 | 5.2750 | 4.6650 | 4.6900 | 4.6900 | 1,363,500 |
|
Jul 2, 2026
|
5.5000 | 5.5450 | 5.1050 | 5.1500 | 5.1500 | 1,070,300 |
|
Jul 1, 2026
|
5.8100 | 5.8600 | 5.4300 | 5.4900 | 5.4900 | 943,400 |
|
Jun 30, 2026
|
5.8000 | 6.0000 | 5.6200 | 5.8100 | 5.8100 | 1,163,200 |
|
Jun 29, 2026
|
5.7700 | 6.0300 | 5.6550 | 5.8000 | 5.8000 | 1,321,100 |
|
Jun 26, 2026
|
5.6400 | 5.8400 | 5.5700 | 5.8300 | 5.8300 | 1,616,800 |
|
Jun 25, 2026
|
5.4000 | 5.7950 | 5.3700 | 5.7200 | 5.7200 | 2,161,800 |
|
Jun 24, 2026
|
5.8800 | 5.8960 | 5.1400 | 5.3500 | 5.3500 | 2,324,900 |
|
Jun 23, 2026
|
6.0600 | 6.1200 | 5.8600 | 6.0200 | 6.0200 | 1,386,900 |
|
Jun 22, 2026
|
6.0300 | 6.1650 | 5.7950 | 6.1100 | 6.1100 | 1,126,800 |
|
Jun 18, 2026
|
6.4200 | 6.4300 | 5.7600 | 6.0700 | 6.0700 | 2,160,800 |
|
Jun 17, 2026
|
6.5500 | 6.7950 | 6.3950 | 6.4000 | 6.4000 | 1,467,500 |
|
Jun 16, 2026
|
6.8800 | 7.2060 | 6.5400 | 6.5600 | 6.5600 | 1,230,000 |
|
Jun 15, 2026
|
7.2900 | 7.4300 | 6.9500 | 7.0000 | 7.0000 | 1,513,200 |
|
Jun 12, 2026
|
7.0000 | 7.6250 | 6.9310 | 7.5500 | 7.5500 | 1,179,600 |
|
Jun 11, 2026
|
7.5000 | 7.6750 | 6.9800 | 7.0700 | 7.0700 | 1,459,300 |
|
Jun 10, 2026
|
6.9200 | 7.4950 | 6.8500 | 7.3900 | 7.3900 | 1,217,100 |
|
Jun 9, 2026
|
7.1300 | 7.2100 | 6.6500 | 6.8600 | 6.8600 | 1,542,000 |
|
Jun 8, 2026
|
7.2500 | 7.3450 | 7.1200 | 7.2400 | 7.2400 | 1,127,300 |
|
Jun 5, 2026
|
8.0300 | 8.0500 | 6.8350 | 6.9300 | 6.9300 | 1,532,600 |
|
Jun 4, 2026
|
7.1200 | 8.1500 | 6.9400 | 8.0600 | 8.0600 | 1,484,300 |
|
Jun 3, 2026
|
7.3600 | 7.5700 | 7.2350 | 7.3200 | 7.3200 | 1,338,200 |
|
Jun 2, 2026
|
6.8900 | 7.4450 | 6.8200 | 7.3000 | 7.3000 | 1,460,100 |
|
Jun 1, 2026
|
6.1300 | 6.8800 | 6.1100 | 6.7300 | 6.7300 | 2,059,700 |
|
May 29, 2026
|
6.0100 | 6.2400 | 5.9100 | 6.1100 | 6.1100 | 1,322,600 |
|
May 28, 2026
|
6.7700 | 6.7700 | 5.9800 | 6.0700 | 6.0700 | 2,471,200 |
|
May 27, 2026
|
7.1400 | 7.1400 | 6.6850 | 6.6900 | 6.6900 | 1,406,000 |
|
May 26, 2026
|
7.1100 | 7.4700 | 7.0200 | 7.2200 | 7.2200 | 1,388,900 |
|
May 22, 2026
|
7.4000 | 7.4800 | 7.0850 | 7.1500 | 7.1500 | 1,270,500 |
|
May 21, 2026
|
7.7700 | 7.8450 | 7.2700 | 7.4000 | 7.4000 | 1,647,800 |
|
May 20, 2026
|
7.9300 | 8.1500 | 7.7350 | 7.7500 | 7.7500 | 1,425,200 |
|
May 19, 2026
|
7.8800 | 8.2200 | 7.7100 | 8.0400 | 8.0400 | 1,462,400 |
|
May 18, 2026
|
7.4700 | 7.9250 | 7.3550 | 7.8100 | 7.8100 | 1,731,600 |
|
May 15, 2026
|
7.2700 | 7.4050 | 7.1100 | 7.2800 | 7.2800 | 837,700 |
|
May 14, 2026
|
7.1700 | 7.4120 | 7.0800 | 7.2800 | 7.2800 | 1,125,900 |
|
May 13, 2026
|
6.8400 | 7.2150 | 6.7200 | 7.1100 | 7.1100 | 1,266,700 |
|
May 12, 2026
|
6.8200 | 6.9400 | 6.6600 | 6.8400 | 6.8400 | 1,072,800 |
|
May 11, 2026
|
6.7600 | 6.8950 | 6.5500 | 6.7800 | 6.7800 | 1,080,900 |
|
May 8, 2026
|
6.4900 | 6.7250 | 6.2400 | 6.6600 | 6.6600 | 1,123,000 |
|
May 7, 2026
|
6.8500 | 6.8800 | 6.0500 | 6.5800 | 6.5800 | 2,503,300 |
|
May 6, 2026
|
7.0800 | 7.2600 | 6.8400 | 7.1300 | 7.1300 | 1,409,800 |
|
May 5, 2026
|
7.5000 | 7.8000 | 7.4750 | 7.5200 | 7.5200 | 983,900 |
|
May 4, 2026
|
7.3600 | 7.5600 | 7.1800 | 7.5000 | 7.5000 | 1,490,100 |
|
May 1, 2026
|
7.4800 | 7.5300 | 7.0600 | 7.3200 | 7.3200 | 1,381,800 |
|
Apr 30, 2026
|
7.3900 | 7.7500 | 7.3100 | 7.5400 | 7.5400 | 1,110,600 |
|
Apr 29, 2026
|
7.4000 | 7.8450 | 7.4000 | 7.6800 | 7.6800 | 2,149,000 |
|
Apr 28, 2026
|
7.1450 | 7.3450 | 7.1450 | 7.2900 | 7.2900 | 1,288,600 |
|
Apr 27, 2026
|
7.3800 | 7.4500 | 7.1200 | 7.1500 | 7.1500 | 905,100 |
|
Apr 24, 2026
|
7.2800 | 7.4700 | 7.1500 | 7.3800 | 7.3800 | 1,041,000 |
|
Apr 23, 2026
|
7.1500 | 7.4900 | 7.0900 | 7.3500 | 7.3500 | 1,972,700 |
|
Apr 22, 2026
|
6.6300 | 7.1100 | 6.5600 | 7.1100 | 7.1100 | 1,576,000 |
|
Apr 21, 2026
|
6.1000 | 6.5950 | 6.1000 | 6.5400 | 6.5400 | 1,451,000 |
|
Apr 20, 2026
|
6.0000 | 6.1000 | 5.8100 | 6.0400 | 6.0400 | 927,500 |
|
Apr 17, 2026
|
5.9300 | 6.0900 | 5.7200 | 5.9300 | 5.9300 | 1,675,500 |
|
Apr 16, 2026
|
6.2400 | 6.4400 | 6.1600 | 6.2100 | 6.2100 | 792,700 |
|
Apr 15, 2026
|
5.8600 | 6.2550 | 5.8600 | 6.2100 | 6.2100 | 1,137,200 |
|
Apr 14, 2026
|
5.9100 | 5.9700 | 5.7550 | 5.8500 | 5.8500 | 907,900 |
|
Apr 13, 2026
|
6.0000 | 6.2600 | 5.8750 | 6.0000 | 6.0000 | 1,227,400 |
|
Apr 10, 2026
|
5.7500 | 5.9100 | 5.5900 | 5.8800 | 5.8800 | 1,068,700 |
|
Apr 9, 2026
|
6.1800 | 6.2000 | 5.7750 | 5.8300 | 5.8300 | 1,121,800 |
|
Apr 8, 2026
|
5.7300 | 6.1700 | 5.5000 | 6.1700 | 6.1700 | 1,372,100 |
|
Apr 7, 2026
|
5.9200 | 6.2300 | 5.9200 | 6.2200 | 6.2200 | 849,200 |
|
Apr 6, 2026
|
6.0700 | 6.1600 | 5.9200 | 5.9400 | 5.9400 | 805,300 |
|
Apr 2, 2026
|
6.0500 | 6.2600 | 6.0200 | 6.0800 | 6.0800 | 1,176,700 |
|
Apr 1, 2026
|
6.0500 | 6.2200 | 5.6900 | 5.9100 | 5.9100 | 1,742,200 |
|
Mar 31, 2026
|
6.2300 | 6.4100 | 6.0000 | 6.2000 | 6.2000 | 1,423,700 |
|
Mar 30, 2026
|
6.6300 | 6.8900 | 6.2400 | 6.2800 | 6.2800 | 1,473,800 |
|
Mar 27, 2026
|
6.7000 | 6.8200 | 6.5300 | 6.6300 | 6.6300 | 1,563,000 |
|
Mar 26, 2026
|
6.3800 | 6.8100 | 6.3800 | 6.7100 | 6.7100 | 1,366,600 |
|
Mar 25, 2026
|
6.6200 | 6.6300 | 6.2450 | 6.3700 | 6.3700 | 1,649,400 |
|
Mar 24, 2026
|
6.2400 | 6.9600 | 6.2000 | 6.7100 | 6.7100 | 2,579,200 |
|
Mar 23, 2026
|
6.3100 | 6.4100 | 6.0800 | 6.2000 | 6.2000 | 1,593,100 |
|
Mar 20, 2026
|
6.5900 | 6.5900 | 6.2700 | 6.4200 | 6.4200 | 1,726,600 |
|
Mar 19, 2026
|
6.6800 | 6.9700 | 6.5500 | 6.5700 | 6.5700 | 1,904,200 |
|
Mar 18, 2026
|
6.7100 | 6.9400 | 6.5600 | 6.6000 | 6.6000 | 2,277,700 |
|
Mar 17, 2026
|
6.5300 | 7.2100 | 6.5300 | 6.7700 | 6.7700 | 1,768,100 |
|
Mar 16, 2026
|
6.1300 | 6.6400 | 6.0000 | 6.5300 | 6.5300 | 1,692,300 |
|
Mar 13, 2026
|
6.8900 | 6.8900 | 5.9600 | 6.3500 | 6.3500 | 2,755,900 |
|
Mar 12, 2026
|
5.9400 | 7.4700 | 5.8400 | 6.9600 | 6.9600 | 3,460,600 |
|
Mar 11, 2026
|
5.9000 | 5.9800 | 5.7300 | 5.8600 | 5.8600 | 1,547,100 |
|
Mar 10, 2026
|
5.3500 | 5.9000 | 5.2500 | 5.8400 | 5.8400 | 2,139,600 |
|
Mar 9, 2026
|
5.3900 | 5.7200 | 5.3500 | 5.4300 | 5.4300 | 1,556,500 |
|
Mar 6, 2026
|
5.3100 | 5.5100 | 5.2600 | 5.4000 | 5.4000 | 1,174,900 |
|
Mar 5, 2026
|
5.0100 | 5.3200 | 4.9800 | 5.3100 | 5.3100 | 1,704,900 |
|
Mar 4, 2026
|
5.0100 | 5.1900 | 4.9590 | 5.0100 | 5.0100 | 1,194,000 |
|
Mar 3, 2026
|
5.0900 | 5.1900 | 4.9220 | 5.0100 | 5.0100 | 1,804,300 |
|
Mar 2, 2026
|
5.1500 | 5.2800 | 4.9000 | 5.1700 | 5.1700 | 1,380,200 |
|
Feb 27, 2026
|
5.0000 | 5.0900 | 4.9000 | 4.9500 | 4.9500 | 1,131,500 |
|
Feb 26, 2026
|
5.0000 | 5.0800 | 4.8400 | 5.0200 | 5.0200 | 838,500 |
|
Feb 25, 2026
|
5.1200 | 5.2300 | 4.8700 | 5.0000 | 5.0000 | 955,600 |
|
Feb 24, 2026
|
5.1500 | 5.1600 | 4.9900 | 5.1400 | 5.1400 | 893,600 |
|
Feb 23, 2026
|
5.3000 | 5.3500 | 4.9600 | 5.1100 | 5.1100 | 871,500 |
|
Feb 20, 2026
|
5.5300 | 5.5400 | 5.1900 | 5.3100 | 5.3100 | 999,700 |
|
Feb 19, 2026
|
5.6100 | 5.7450 | 5.4400 | 5.6200 | 5.6200 | 1,325,900 |
|
Feb 18, 2026
|
5.5400 | 5.7100 | 5.4450 | 5.5200 | 5.5200 | 1,775,200 |
|
Feb 17, 2026
|
5.4600 | 5.4900 | 5.1200 | 5.4200 | 5.4200 | 1,533,900 |
|
Feb 13, 2026
|
5.2800 | 5.6800 | 5.2200 | 5.4700 | 5.4700 | 992,200 |
|
Feb 12, 2026
|
5.6000 | 5.6000 | 5.0100 | 5.2900 | 5.2900 | 1,310,600 |
|
Feb 11, 2026
|
5.5400 | 5.7200 | 5.3950 | 5.5700 | 5.5700 | 1,034,400 |
|
Feb 10, 2026
|
5.5600 | 5.6100 | 5.2600 | 5.4000 | 5.4000 | 971,900 |
|
Feb 9, 2026
|
5.3900 | 5.5600 | 5.3000 | 5.5200 | 5.5200 | 775,800 |
|
Feb 6, 2026
|
5.0000 | 5.4350 | 4.9700 | 5.3700 | 5.3700 | 1,186,400 |
|
Feb 5, 2026
|
5.1000 | 5.1700 | 4.8850 | 4.9500 | 4.9500 | 1,362,700 |
|
Feb 4, 2026
|
5.3800 | 5.4500 | 5.0750 | 5.2500 | 5.2500 | 1,236,000 |
|
Feb 3, 2026
|
5.4500 | 5.4500 | 4.8200 | 5.3400 | 5.3400 | 1,495,400 |
|
Feb 2, 2026
|
5.0300 | 5.5600 | 4.9300 | 5.4400 | 5.4400 | 1,065,600 |
|
Jan 30, 2026
|
4.9200 | 5.3100 | 4.9100 | 5.2100 | 5.2100 | 1,178,700 |
|
Jan 29, 2026
|
5.0400 | 5.2400 | 4.9250 | 5.0100 | 5.0100 | 1,621,100 |
|
Jan 28, 2026
|
5.0000 | 5.0400 | 4.7750 | 4.8700 | 4.8700 | 821,500 |
|
Jan 27, 2026
|
5.1500 | 5.3200 | 4.9500 | 4.9700 | 4.9700 | 1,123,600 |
|
Jan 26, 2026
|
5.1000 | 5.2500 | 5.0000 | 5.1700 | 5.1700 | 1,215,000 |
|
Jan 23, 2026
|
5.2900 | 5.4700 | 5.0450 | 5.0500 | 5.0500 | 638,900 |
|
Jan 22, 2026
|
5.1000 | 5.2750 | 5.0700 | 5.2400 | 5.2400 | 890,700 |
|
Jan 21, 2026
|
4.7000 | 5.2700 | 4.7000 | 5.1300 | 5.1300 | 1,782,400 |
|
Jan 20, 2026
|
4.3900 | 4.7200 | 4.3900 | 4.6800 | 4.6800 | 1,144,100 |
|
Jan 16, 2026
|
4.4000 | 4.4400 | 4.2800 | 4.4300 | 4.4300 | 530,400 |
|
Jan 15, 2026
|
4.2500 | 4.4500 | 4.1490 | 4.3800 | 4.3800 | 661,600 |
|
Jan 14, 2026
|
4.5200 | 4.7500 | 4.2750 | 4.2900 | 4.2900 | 1,400,300 |
|
Jan 13, 2026
|
4.2000 | 4.6000 | 4.2000 | 4.4900 | 4.4900 | 1,365,400 |
|
Jan 12, 2026
|
4.0900 | 4.2650 | 4.0150 | 4.1400 | 4.1400 | 1,129,600 |
|
Jan 9, 2026
|
4.1500 | 4.1650 | 3.9400 | 4.0900 | 4.0900 | 882,200 |
|
Jan 8, 2026
|
4.2000 | 4.3400 | 4.1000 | 4.1400 | 4.1400 | 1,468,900 |
|
Jan 7, 2026
|
4.1650 | 4.2800 | 4.0950 | 4.1500 | 4.1500 | 936,300 |
|
Jan 6, 2026
|
4.1600 | 4.3400 | 4.1150 | 4.2100 | 4.2100 | 1,050,300 |
|
Jan 5, 2026
|
4.2700 | 4.3700 | 4.0200 | 4.1500 | 4.1500 | 1,062,500 |
|
Jan 2, 2026
|
3.9100 | 4.1250 | 3.8800 | 4.0400 | 4.0400 | 640,300 |
|
Dec 31, 2025
|
4.0500 | 4.0500 | 3.8400 | 3.8900 | 3.8900 | 511,900 |
|
Dec 30, 2025
|
3.7800 | 4.1360 | 3.7800 | 4.0200 | 4.0200 | 912,600 |
|
Dec 29, 2025
|
3.7500 | 3.8910 | 3.7300 | 3.7500 | 3.7500 | 875,700 |
|
Dec 26, 2025
|
3.7600 | 3.7950 | 3.6750 | 3.7500 | 3.7500 | 559,700 |
|
Dec 24, 2025
|
3.8100 | 3.8200 | 3.7400 | 3.7800 | 3.7800 | 404,000 |
|
Dec 23, 2025
|
3.7700 | 3.8100 | 3.7100 | 3.7900 | 3.7900 | 713,100 |
|
Dec 22, 2025
|
3.8300 | 3.9500 | 3.7500 | 3.7600 | 3.7600 | 841,200 |
|
Dec 19, 2025
|
3.8900 | 4.0100 | 3.8050 | 3.8100 | 3.8100 | 2,443,400 |
|
Dec 18, 2025
|
3.9600 | 3.9950 | 3.8650 | 3.8900 | 3.8900 | 736,100 |
|
Dec 17, 2025
|
3.9100 | 4.0350 | 3.8900 | 3.9400 | 3.9400 | 1,021,200 |
|
Dec 16, 2025
|
4.0900 | 4.1400 | 3.7750 | 3.8900 | 3.8900 | 1,205,000 |
|
Dec 15, 2025
|
4.1400 | 4.2200 | 4.0200 | 4.1600 | 4.1600 | 630,200 |
|
Dec 12, 2025
|
4.4800 | 4.5350 | 4.1200 | 4.1600 | 4.1600 | 789,000 |
|
Dec 11, 2025
|
4.4800 | 4.6200 | 4.3850 | 4.4800 | 4.4800 | 844,500 |
|
Dec 10, 2025
|
4.4800 | 4.6400 | 4.3800 | 4.5300 | 4.5300 | 850,400 |
|
Dec 9, 2025
|
4.1100 | 4.5000 | 4.1100 | 4.4900 | 4.4900 | 1,247,300 |
|
Dec 8, 2025
|
4.2200 | 4.2780 | 4.0400 | 4.1200 | 4.1200 | 979,400 |
|
Dec 5, 2025
|
4.4100 | 4.4100 | 4.2200 | 4.2400 | 4.2400 | 1,189,800 |
|
Dec 4, 2025
|
4.2700 | 4.3900 | 4.0600 | 4.3400 | 4.3400 | 1,900,600 |
|
Dec 3, 2025
|
3.6700 | 4.3850 | 3.6400 | 4.2700 | 4.2700 | 2,452,300 |
|
Dec 2, 2025
|
3.6800 | 3.7300 | 3.5910 | 3.6300 | 3.6300 | 1,103,800 |
|
Dec 1, 2025
|
3.5400 | 3.8500 | 3.4810 | 3.7000 | 3.7000 | 1,670,200 |
|
Nov 28, 2025
|
3.4400 | 3.6100 | 3.3650 | 3.5400 | 3.5400 | 456,400 |
|
Nov 26, 2025
|
3.4000 | 3.4800 | 3.2850 | 3.4300 | 3.4300 | 1,040,100 |
|
Nov 25, 2025
|
3.1400 | 3.3600 | 3.0800 | 3.3600 | 3.3600 | 1,734,400 |
|
Nov 24, 2025
|
3.2700 | 3.3000 | 3.1200 | 3.1900 | 3.1900 | 2,093,300 |
|
Nov 21, 2025
|
3.3200 | 3.3300 | 3.1800 | 3.2400 | 3.2400 | 1,545,700 |
|
Nov 20, 2025
|
3.6300 | 3.7300 | 3.2700 | 3.3100 | 3.3100 | 1,953,500 |
|
Nov 19, 2025
|
3.7000 | 3.7850 | 3.5500 | 3.5600 | 3.5600 | 1,057,400 |
|
Nov 18, 2025
|
3.7700 | 3.8900 | 3.6950 | 3.7800 | 3.7800 | 1,046,700 |
|
Nov 17, 2025
|
3.8100 | 4.0390 | 3.7250 | 3.8400 | 3.8400 | 1,474,500 |
|
Nov 14, 2025
|
3.6500 | 3.8250 | 3.5700 | 3.8200 | 3.8200 | 2,054,900 |
|
Nov 13, 2025
|
3.8200 | 3.8550 | 3.6200 | 3.7000 | 3.7000 | 2,577,600 |
|
Nov 12, 2025
|
4.2000 | 4.2500 | 3.8000 | 3.8150 | 3.8150 | 1,665,700 |
|
Nov 11, 2025
|
4.0200 | 4.3750 | 3.9800 | 4.2500 | 4.2500 | 1,653,600 |
|
Nov 10, 2025
|
4.3000 | 4.5100 | 4.0100 | 4.0150 | 4.0150 | 3,752,800 |
|
Nov 7, 2025
|
5.0700 | 5.1100 | 4.8700 | 5.0300 | 5.0300 | 1,409,800 |
|
Nov 6, 2025
|
5.3500 | 5.5400 | 5.0950 | 5.1100 | 5.1100 | 921,100 |
|
Nov 5, 2025
|
5.1600 | 5.3300 | 5.0700 | 5.2700 | 5.2700 | 1,337,400 |
|
Nov 4, 2025
|
5.2700 | 5.5080 | 5.0700 | 5.1200 | 5.1200 | 2,001,200 |
|
Nov 3, 2025
|
5.3900 | 5.8650 | 5.3000 | 5.5400 | 5.5400 | 2,414,500 |
|
Oct 31, 2025
|
5.3000 | 5.5800 | 5.1100 | 5.4700 | 5.4700 | 2,420,900 |
