NasdaqGS
USD
Acacia Research Corporation (ACTG)
4.2500
+0.0100
(+0.24%)
At close: November 6 at 4:00:01 PM EST
4.2500
-0.0100
(-0.23%)
After hours: November 6 at 4:01:45 PM EST
Trade ACTG 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 6, 2026
|
4.2700 | 4.3600 | 4.1600 | 4.2500 | 4.2500 | 279,400 |
|
Nov 5, 2026
|
4.4900 | 4.4900 | 4.0000 | 4.2400 | 4.2400 | 453,200 |
|
Nov 4, 2026
|
4.3200 | 4.4900 | 4.2700 | 4.3600 | 4.3600 | 162,500 |
|
Nov 3, 2026
|
4.2500 | 4.3300 | 4.2000 | 4.2700 | 4.2700 | 165,600 |
|
Nov 2, 2026
|
4.3400 | 4.3800 | 4.2000 | 4.2200 | 4.2200 | 112,000 |
|
Oct 30, 2026
|
4.4200 | 4.4200 | 4.3100 | 4.3300 | 4.3300 | 116,900 |
|
Oct 29, 2026
|
4.4100 | 4.4700 | 4.3800 | 4.4400 | 4.4400 | 95,900 |
|
Oct 28, 2026
|
4.2900 | 4.4200 | 4.2500 | 4.4000 | 4.4000 | 203,200 |
|
Oct 27, 2026
|
4.1900 | 4.3100 | 4.1400 | 4.3000 | 4.3000 | 160,800 |
|
Oct 26, 2026
|
4.2200 | 4.3000 | 4.1500 | 4.1600 | 4.1600 | 148,500 |
|
Oct 23, 2026
|
4.1600 | 4.2100 | 4.1200 | 4.2100 | 4.2100 | 289,100 |
|
Oct 22, 2026
|
4.1900 | 4.2700 | 4.1700 | 4.1800 | 4.1800 | 132,700 |
|
Oct 21, 2026
|
4.2000 | 4.2600 | 4.1700 | 4.1800 | 4.1800 | 163,100 |
|
Oct 20, 2026
|
4.1800 | 4.2300 | 4.1700 | 4.2000 | 4.2000 | 80,200 |
|
Oct 19, 2026
|
4.2400 | 4.2500 | 4.1600 | 4.1700 | 4.1700 | 91,000 |
|
Oct 16, 2026
|
4.2400 | 4.3000 | 4.1400 | 4.2300 | 4.2300 | 146,800 |
|
Oct 15, 2026
|
4.3200 | 4.3400 | 4.2300 | 4.2300 | 4.2300 | 155,800 |
|
Oct 14, 2026
|
4.3500 | 4.3600 | 4.2900 | 4.3000 | 4.3000 | 128,500 |
|
Oct 13, 2026
|
4.3400 | 4.4300 | 4.3300 | 4.4000 | 4.4000 | 150,200 |
|
Oct 12, 2026
|
4.3200 | 4.3800 | 4.2800 | 4.3400 | 4.3400 | 110,200 |
|
Oct 9, 2026
|
4.3900 | 4.3900 | 4.3100 | 4.3200 | 4.3200 | 80,000 |
|
Oct 8, 2026
|
4.3200 | 4.4000 | 4.3100 | 4.3900 | 4.3900 | 146,300 |
|
Oct 7, 2026
|
4.3500 | 4.3700 | 4.3000 | 4.3600 | 4.3600 | 129,400 |
|
Oct 6, 2026
|
4.3000 | 4.3800 | 4.2400 | 4.3700 | 4.3700 | 157,100 |
|
Oct 5, 2026
|
4.3400 | 4.3500 | 4.2900 | 4.3000 | 4.3000 | 101,400 |
|
Oct 2, 2026
|
4.3700 | 4.3800 | 4.3200 | 4.3400 | 4.3400 | 126,900 |
|
Oct 1, 2026
|
4.3000 | 4.3600 | 4.2500 | 4.3600 | 4.3600 | 254,300 |
|
Sep 30, 2026
|
4.3400 | 4.3800 | 4.3000 | 4.3100 | 4.3100 | 126,400 |
|
Sep 29, 2026
|
4.2900 | 4.3400 | 4.2800 | 4.3300 | 4.3300 | 155,100 |
|
Sep 28, 2026
|
4.3400 | 4.3400 | 4.2600 | 4.3000 | 4.3000 | 144,200 |
|
Sep 25, 2026
|
4.3000 | 4.4300 | 4.2700 | 4.2700 | 4.2700 | 96,600 |
|
Sep 24, 2026
|
4.3200 | 4.3400 | 4.2600 | 4.3100 | 4.3100 | 156,300 |
|
Sep 23, 2026
|
4.3400 | 4.3900 | 4.2300 | 4.3200 | 4.3200 | 215,300 |
|
Sep 22, 2026
|
4.3800 | 4.4200 | 4.3000 | 4.3400 | 4.3400 | 400,000 |
|
Sep 21, 2026
|
4.5000 | 4.5000 | 4.3500 | 4.3600 | 4.3600 | 171,700 |
|
Sep 18, 2026
|
4.5300 | 4.5300 | 4.3900 | 4.5100 | 4.5100 | 494,300 |
|
Sep 17, 2026
|
4.5600 | 4.5700 | 4.5200 | 4.5300 | 4.5300 | 132,100 |
|
Sep 16, 2026
|
4.5700 | 4.6100 | 4.5200 | 4.5400 | 4.5400 | 175,100 |
|
Sep 15, 2026
|
4.5600 | 4.6000 | 4.4700 | 4.5600 | 4.5600 | 146,800 |
|
Sep 14, 2026
|
4.5600 | 4.6100 | 4.4700 | 4.4800 | 4.4800 | 151,400 |
|
Sep 11, 2026
|
4.6100 | 4.6100 | 4.5500 | 4.5700 | 4.5700 | 187,800 |
|
Sep 10, 2026
|
4.5500 | 4.6000 | 4.5500 | 4.5700 | 4.5700 | 177,800 |
|
Sep 9, 2026
|
4.5300 | 4.6000 | 4.5300 | 4.5600 | 4.5600 | 139,400 |
|
Sep 8, 2026
|
4.5500 | 4.5900 | 4.5100 | 4.5600 | 4.5600 | 167,200 |
|
Sep 4, 2026
|
4.5100 | 4.5500 | 4.5000 | 4.5400 | 4.5400 | 132,800 |
|
Sep 3, 2026
|
4.6100 | 4.6700 | 4.4900 | 4.5100 | 4.5100 | 201,600 |
|
Sep 2, 2026
|
4.5400 | 4.6500 | 4.5400 | 4.6300 | 4.6300 | 192,400 |
|
Sep 1, 2026
|
4.4100 | 4.5600 | 4.3900 | 4.5200 | 4.5200 | 247,100 |
|
Aug 31, 2026
|
4.4900 | 4.5100 | 4.3800 | 4.4400 | 4.4400 | 197,200 |
|
Aug 28, 2026
|
4.5100 | 4.5100 | 4.4700 | 4.4700 | 4.4700 | 110,400 |
|
Aug 27, 2026
|
4.4800 | 4.5100 | 4.4600 | 4.4900 | 4.4900 | 62,700 |
|
Aug 26, 2026
|
4.5000 | 4.5200 | 4.4700 | 4.4900 | 4.4900 | 112,800 |
|
Aug 25, 2026
|
4.5100 | 4.5500 | 4.5000 | 4.5000 | 4.5000 | 94,000 |
|
Aug 24, 2026
|
4.5000 | 4.5700 | 4.4800 | 4.5100 | 4.5100 | 215,800 |
|
Aug 21, 2026
|
4.5200 | 4.5600 | 4.4700 | 4.5100 | 4.5100 | 216,500 |
|
Aug 20, 2026
|
4.5200 | 4.5500 | 4.5000 | 4.5100 | 4.5100 | 129,100 |
|
Aug 19, 2026
|
4.6900 | 4.7200 | 4.5400 | 4.5500 | 4.5500 | 202,600 |
|
Aug 18, 2026
|
4.6600 | 4.7500 | 4.6000 | 4.6700 | 4.6700 | 283,700 |
|
Aug 17, 2026
|
4.5700 | 4.6900 | 4.5100 | 4.6800 | 4.6800 | 315,700 |
|
Aug 14, 2026
|
4.6000 | 4.6400 | 4.5100 | 4.5900 | 4.5900 | 262,000 |
|
Aug 13, 2026
|
4.6600 | 4.6900 | 4.5700 | 4.6000 | 4.6000 | 173,200 |
|
Aug 12, 2026
|
4.6200 | 4.6900 | 4.5900 | 4.6600 | 4.6600 | 356,600 |
|
Aug 11, 2026
|
4.7500 | 4.8000 | 4.5800 | 4.6200 | 4.6200 | 458,300 |
|
Aug 10, 2026
|
4.8300 | 4.8800 | 4.7100 | 4.7700 | 4.7700 | 386,500 |
|
Aug 7, 2026
|
4.7200 | 4.8300 | 4.6300 | 4.8200 | 4.8200 | 275,500 |
|
Aug 6, 2026
|
4.5500 | 4.8300 | 4.5500 | 4.6700 | 4.6700 | 404,100 |
|
Aug 5, 2026
|
4.9800 | 4.9900 | 4.5000 | 4.5400 | 4.5400 | 681,100 |
|
Aug 4, 2026
|
4.6200 | 4.7300 | 4.5700 | 4.6100 | 4.6100 | 212,600 |
|
Aug 3, 2026
|
4.4400 | 4.6500 | 4.4400 | 4.6300 | 4.6300 | 248,600 |
|
Jul 31, 2026
|
4.4500 | 4.4700 | 4.3700 | 4.4300 | 4.4300 | 132,100 |
|
Jul 30, 2026
|
4.5100 | 4.5200 | 4.4100 | 4.4100 | 4.4100 | 157,800 |
|
Jul 29, 2026
|
4.6400 | 4.7100 | 4.4800 | 4.5200 | 4.5200 | 256,600 |
|
Jul 28, 2026
|
4.6600 | 4.7200 | 4.6200 | 4.6300 | 4.6300 | 164,000 |
|
Jul 27, 2026
|
4.6700 | 4.7300 | 4.5800 | 4.6300 | 4.6300 | 222,100 |
|
Jul 24, 2026
|
4.6500 | 4.6900 | 4.6200 | 4.6600 | 4.6600 | 183,100 |
|
Jul 23, 2026
|
4.5200 | 4.6500 | 4.5200 | 4.6200 | 4.6200 | 115,800 |
|
Jul 22, 2026
|
4.5900 | 4.6400 | 4.5400 | 4.5700 | 4.5700 | 195,300 |
|
Jul 21, 2026
|
4.5400 | 4.8300 | 4.5400 | 4.6000 | 4.6000 | 323,600 |
|
Jul 20, 2026
|
4.5300 | 4.5600 | 4.4700 | 4.5400 | 4.5400 | 240,800 |
|
Jul 17, 2026
|
4.4400 | 4.5500 | 4.4400 | 4.5400 | 4.5400 | 292,900 |
|
Jul 16, 2026
|
4.4500 | 4.5000 | 4.4200 | 4.4700 | 4.4700 | 196,800 |
|
Jul 15, 2026
|
4.3900 | 4.4500 | 4.3700 | 4.4500 | 4.4500 | 131,500 |
|
Jul 14, 2026
|
4.5300 | 4.5300 | 4.3700 | 4.3700 | 4.3700 | 135,700 |
|
Jul 13, 2026
|
4.4200 | 4.4400 | 4.3700 | 4.4100 | 4.4100 | 112,800 |
|
Jul 10, 2026
|
4.3300 | 4.4500 | 4.2900 | 4.4200 | 4.4200 | 515,900 |
|
Jul 9, 2026
|
4.4400 | 4.5100 | 4.3200 | 4.3800 | 4.3800 | 694,600 |
|
Jul 8, 2026
|
4.4500 | 4.5700 | 4.4200 | 4.4600 | 4.4600 | 154,900 |
|
Jul 7, 2026
|
4.5300 | 4.5600 | 4.3800 | 4.4500 | 4.4500 | 293,800 |
|
Jul 6, 2026
|
4.5300 | 4.5500 | 4.4800 | 4.5000 | 4.5000 | 214,900 |
|
Jul 2, 2026
|
4.7000 | 4.7600 | 4.5400 | 4.5400 | 4.5400 | 183,200 |
|
Jul 1, 2026
|
4.6700 | 4.7500 | 4.6300 | 4.7000 | 4.7000 | 184,600 |
|
Jun 30, 2026
|
4.6600 | 4.7100 | 4.6300 | 4.6600 | 4.6600 | 221,100 |
|
Jun 29, 2026
|
4.6900 | 4.7200 | 4.6200 | 4.6600 | 4.6600 | 334,100 |
|
Jun 26, 2026
|
4.7100 | 4.7700 | 4.6600 | 4.6900 | 4.6900 | 786,700 |
|
Jun 25, 2026
|
4.7000 | 4.7500 | 4.6900 | 4.7000 | 4.7000 | 129,700 |
|
Jun 24, 2026
|
4.7800 | 4.8500 | 4.6900 | 4.7000 | 4.7000 | 186,100 |
|
Jun 23, 2026
|
4.7400 | 4.9200 | 4.7300 | 4.7900 | 4.7900 | 298,800 |
|
Jun 22, 2026
|
4.8500 | 4.8700 | 4.7400 | 4.7400 | 4.7400 | 172,200 |
|
Jun 18, 2026
|
4.7500 | 4.8700 | 4.7300 | 4.8600 | 4.8600 | 256,400 |
|
Jun 17, 2026
|
4.6700 | 4.7400 | 4.6400 | 4.7100 | 4.7100 | 239,000 |
|
Jun 16, 2026
|
4.7100 | 4.8400 | 4.6800 | 4.6800 | 4.6800 | 491,000 |
|
Jun 15, 2026
|
4.7000 | 4.7100 | 4.6400 | 4.7000 | 4.7000 | 199,200 |
|
Jun 12, 2026
|
4.6700 | 4.7000 | 4.6400 | 4.6800 | 4.6800 | 222,600 |
|
Jun 11, 2026
|
4.7100 | 4.7400 | 4.6300 | 4.6600 | 4.6600 | 210,600 |
|
Jun 10, 2026
|
4.7400 | 4.8100 | 4.6600 | 4.6600 | 4.6600 | 211,800 |
|
Jun 9, 2026
|
4.6500 | 4.7700 | 4.6500 | 4.7300 | 4.7300 | 342,000 |
|
Jun 8, 2026
|
4.6200 | 4.7300 | 4.6200 | 4.6400 | 4.6400 | 219,000 |
|
Jun 5, 2026
|
4.6900 | 4.7200 | 4.5800 | 4.6200 | 4.6200 | 293,900 |
|
Jun 4, 2026
|
4.6500 | 4.7500 | 4.6200 | 4.7000 | 4.7000 | 227,900 |
|
Jun 3, 2026
|
4.7500 | 4.7500 | 4.6200 | 4.6400 | 4.6400 | 234,000 |
|
Jun 2, 2026
|
4.6100 | 4.7800 | 4.6000 | 4.7300 | 4.7300 | 250,600 |
|
Jun 1, 2026
|
4.6200 | 4.6900 | 4.5900 | 4.6300 | 4.6300 | 180,200 |
|
May 29, 2026
|
4.6900 | 4.6900 | 4.6200 | 4.6500 | 4.6500 | 238,100 |
|
May 28, 2026
|
4.6600 | 4.7600 | 4.6400 | 4.7000 | 4.7000 | 142,100 |
|
May 27, 2026
|
4.6500 | 4.7300 | 4.6400 | 4.6700 | 4.6700 | 180,800 |
|
May 26, 2026
|
4.6600 | 4.6900 | 4.5800 | 4.6500 | 4.6500 | 196,500 |
|
May 22, 2026
|
4.6000 | 4.6700 | 4.5700 | 4.6600 | 4.6600 | 192,400 |
|
May 21, 2026
|
4.5700 | 4.6000 | 4.5100 | 4.5800 | 4.5800 | 155,700 |
|
May 20, 2026
|
4.5700 | 4.6500 | 4.5600 | 4.5900 | 4.5900 | 154,000 |
|
May 19, 2026
|
4.6000 | 4.6400 | 4.5800 | 4.5900 | 4.5900 | 195,600 |
|
May 18, 2026
|
4.5800 | 4.7200 | 4.5600 | 4.6400 | 4.6400 | 319,500 |
|
May 15, 2026
|
4.6500 | 4.6500 | 4.5200 | 4.5800 | 4.5800 | 179,900 |
|
May 14, 2026
|
4.7200 | 4.7500 | 4.6400 | 4.6700 | 4.6700 | 227,400 |
|
May 13, 2026
|
4.6700 | 4.7400 | 4.6600 | 4.7200 | 4.7200 | 232,600 |
|
May 12, 2026
|
4.6200 | 4.7000 | 4.6100 | 4.6900 | 4.6900 | 240,000 |
|
May 11, 2026
|
4.6300 | 4.7800 | 4.5300 | 4.6400 | 4.6400 | 335,200 |
|
May 8, 2026
|
4.7000 | 4.7600 | 4.5700 | 4.6600 | 4.6600 | 277,400 |
|
May 7, 2026
|
4.8300 | 4.8800 | 4.5100 | 4.7100 | 4.7100 | 550,400 |
|
May 6, 2026
|
5.1400 | 5.1400 | 5.0600 | 5.0700 | 5.0700 | 294,100 |
|
May 5, 2026
|
5.1900 | 5.2200 | 5.1200 | 5.1200 | 5.1200 | 212,000 |
|
May 4, 2026
|
5.1300 | 5.2700 | 5.1100 | 5.1600 | 5.1600 | 244,100 |
|
May 1, 2026
|
5.0800 | 5.1400 | 5.0500 | 5.1300 | 5.1300 | 184,400 |
|
Apr 30, 2026
|
4.9400 | 5.1100 | 4.9100 | 5.0800 | 5.0800 | 279,700 |
|
Apr 29, 2026
|
4.9100 | 5.0000 | 4.9000 | 4.9600 | 4.9600 | 194,900 |
|
Apr 28, 2026
|
4.9400 | 4.9800 | 4.9200 | 4.9500 | 4.9500 | 160,200 |
|
Apr 27, 2026
|
4.8500 | 4.9700 | 4.8500 | 4.9300 | 4.9300 | 165,100 |
|
Apr 24, 2026
|
4.8100 | 4.8900 | 4.7300 | 4.8600 | 4.8600 | 144,400 |
|
Apr 23, 2026
|
4.9900 | 5.0100 | 4.7800 | 4.8300 | 4.8300 | 346,900 |
|
Apr 22, 2026
|
4.9400 | 4.9800 | 4.9300 | 4.9700 | 4.9700 | 141,700 |
|
Apr 21, 2026
|
4.9800 | 5.0400 | 4.9100 | 4.9400 | 4.9400 | 243,300 |
|
Apr 20, 2026
|
5.0100 | 5.1000 | 4.9700 | 4.9700 | 4.9700 | 225,300 |
|
Apr 17, 2026
|
5.0400 | 5.0500 | 4.9300 | 5.0200 | 5.0200 | 269,700 |
|
Apr 16, 2026
|
4.9200 | 5.0200 | 4.8900 | 4.9900 | 4.9900 | 246,100 |
|
Apr 15, 2026
|
4.9100 | 5.0500 | 4.8800 | 4.9300 | 4.9300 | 138,500 |
|
Apr 14, 2026
|
5.0000 | 5.0800 | 4.9300 | 4.9500 | 4.9500 | 184,700 |
|
Apr 13, 2026
|
4.8600 | 5.0600 | 4.8300 | 5.0000 | 5.0000 | 249,500 |
|
Apr 10, 2026
|
5.0600 | 5.1700 | 4.8800 | 4.9000 | 4.9000 | 142,400 |
|
Apr 9, 2026
|
5.0200 | 5.1200 | 4.9400 | 5.0600 | 5.0600 | 443,100 |
|
Apr 8, 2026
|
5.2000 | 5.2200 | 4.9500 | 5.0000 | 5.0000 | 336,800 |
|
Apr 7, 2026
|
5.0200 | 5.1800 | 5.0000 | 5.1300 | 5.1300 | 313,200 |
|
Apr 6, 2026
|
4.9600 | 5.0300 | 4.9300 | 5.0200 | 5.0200 | 139,700 |
|
Apr 2, 2026
|
4.8700 | 5.0100 | 4.8300 | 5.0000 | 5.0000 | 216,600 |
|
Apr 1, 2026
|
4.8200 | 4.9600 | 4.8100 | 4.9200 | 4.9200 | 277,400 |
|
Mar 31, 2026
|
4.8800 | 4.9100 | 4.7800 | 4.8100 | 4.8100 | 216,900 |
|
Mar 30, 2026
|
4.9000 | 5.0000 | 4.7800 | 4.8400 | 4.8400 | 418,700 |
|
Mar 27, 2026
|
4.9900 | 4.9900 | 4.7700 | 4.8400 | 4.8400 | 375,300 |
|
Mar 26, 2026
|
4.9800 | 5.0800 | 4.9800 | 5.0200 | 5.0200 | 261,100 |
|
Mar 25, 2026
|
5.0900 | 5.1000 | 4.9900 | 5.0400 | 5.0400 | 351,400 |
|
Mar 24, 2026
|
4.9000 | 5.1200 | 4.8800 | 5.0400 | 5.0400 | 433,200 |
|
Mar 23, 2026
|
4.9000 | 4.9700 | 4.8600 | 4.9100 | 4.9100 | 228,000 |
|
Mar 20, 2026
|
4.9300 | 4.9600 | 4.8100 | 4.8500 | 4.8500 | 599,500 |
|
Mar 19, 2026
|
4.9500 | 5.0400 | 4.8800 | 4.9200 | 4.9200 | 302,500 |
|
Mar 18, 2026
|
5.0600 | 5.2100 | 4.9900 | 5.0400 | 5.0400 | 509,200 |
|
Mar 17, 2026
|
4.9500 | 5.0500 | 4.9200 | 5.0400 | 5.0400 | 491,900 |
|
Mar 16, 2026
|
4.8800 | 4.9800 | 4.8000 | 4.9300 | 4.9300 | 598,300 |
|
Mar 13, 2026
|
4.8900 | 4.9800 | 4.7500 | 4.8800 | 4.8800 | 452,400 |
|
Mar 12, 2026
|
5.0500 | 5.1300 | 4.6700 | 4.8700 | 4.8700 | 897,800 |
|
Mar 11, 2026
|
4.5600 | 5.1000 | 4.5000 | 5.0000 | 5.0000 | 2,766,200 |
|
Mar 10, 2026
|
4.0600 | 4.2600 | 4.0500 | 4.1500 | 4.1500 | 159,200 |
|
Mar 9, 2026
|
4.0200 | 4.1200 | 3.8400 | 4.1100 | 4.1100 | 486,700 |
|
Mar 6, 2026
|
4.0400 | 4.1400 | 3.9700 | 4.0800 | 4.0800 | 210,000 |
|
Mar 5, 2026
|
4.1500 | 4.2100 | 4.1200 | 4.1200 | 4.1200 | 96,100 |
|
Mar 4, 2026
|
4.1500 | 4.2600 | 4.1500 | 4.1900 | 4.1900 | 257,900 |
|
Mar 3, 2026
|
4.0500 | 4.2000 | 3.9800 | 4.1300 | 4.1300 | 372,600 |
|
Mar 2, 2026
|
4.1300 | 4.1600 | 4.0200 | 4.1300 | 4.1300 | 357,500 |
|
Feb 27, 2026
|
4.1500 | 4.3200 | 4.1200 | 4.1900 | 4.1900 | 232,400 |
|
Feb 26, 2026
|
4.0600 | 4.2000 | 4.0300 | 4.1800 | 4.1800 | 195,600 |
|
Feb 25, 2026
|
4.0500 | 4.0800 | 3.9900 | 4.0700 | 4.0700 | 64,700 |
|
Feb 24, 2026
|
4.0500 | 4.1000 | 4.0000 | 4.0300 | 4.0300 | 198,500 |
|
Feb 23, 2026
|
4.1200 | 4.1700 | 4.0200 | 4.0400 | 4.0400 | 232,300 |
|
Feb 20, 2026
|
4.1300 | 4.2300 | 4.0700 | 4.1600 | 4.1600 | 275,300 |
|
Feb 19, 2026
|
4.0500 | 4.1500 | 4.0300 | 4.1200 | 4.1200 | 251,100 |
|
Feb 18, 2026
|
4.0000 | 4.0800 | 4.0000 | 4.0600 | 4.0600 | 171,000 |
|
Feb 17, 2026
|
4.0200 | 4.0400 | 3.9300 | 4.0000 | 4.0000 | 126,500 |
|
Feb 13, 2026
|
3.9500 | 4.1000 | 3.9400 | 4.0100 | 4.0100 | 125,500 |
|
Feb 12, 2026
|
4.0800 | 4.0800 | 3.8900 | 3.9700 | 3.9700 | 178,300 |
|
Feb 11, 2026
|
4.1100 | 4.1500 | 3.9400 | 4.0600 | 4.0600 | 213,700 |
|
Feb 10, 2026
|
4.1800 | 4.2500 | 4.1100 | 4.1100 | 4.1100 | 224,300 |
|
Feb 9, 2026
|
4.2200 | 4.2900 | 4.1500 | 4.1500 | 4.1500 | 199,700 |
|
Feb 6, 2026
|
4.0300 | 4.2700 | 4.0300 | 4.2000 | 4.2000 | 470,300 |
|
Feb 5, 2026
|
4.0000 | 4.1000 | 3.9600 | 3.9900 | 3.9900 | 489,000 |
|
Feb 4, 2026
|
4.0000 | 4.1100 | 3.9700 | 4.0400 | 4.0400 | 227,800 |
|
Feb 3, 2026
|
4.0900 | 4.1100 | 3.9700 | 3.9800 | 3.9800 | 187,100 |
|
Feb 2, 2026
|
3.9900 | 4.1000 | 3.9700 | 4.0700 | 4.0700 | 246,800 |
|
Jan 30, 2026
|
3.9000 | 4.0000 | 3.8700 | 3.9800 | 3.9800 | 263,800 |
|
Jan 29, 2026
|
3.8300 | 3.9900 | 3.8300 | 3.9400 | 3.9400 | 286,600 |
|
Jan 28, 2026
|
3.9300 | 3.9500 | 3.8200 | 3.8300 | 3.8300 | 73,700 |
|
Jan 27, 2026
|
3.9300 | 3.9600 | 3.9000 | 3.9300 | 3.9300 | 67,100 |
|
Jan 26, 2026
|
3.9600 | 3.9800 | 3.9000 | 3.9400 | 3.9400 | 87,800 |
|
Jan 23, 2026
|
4.0000 | 4.0500 | 3.9200 | 3.9600 | 3.9600 | 138,600 |
|
Jan 22, 2026
|
4.0000 | 4.0400 | 3.9600 | 4.0100 | 4.0100 | 173,600 |
|
Jan 21, 2026
|
3.9400 | 4.0500 | 3.9400 | 4.0000 | 4.0000 | 263,000 |
|
Jan 20, 2026
|
3.7700 | 3.9500 | 3.7700 | 3.9300 | 3.9300 | 199,300 |
|
Jan 16, 2026
|
3.7700 | 3.8400 | 3.7000 | 3.8100 | 3.8100 | 120,500 |
|
Jan 15, 2026
|
3.8400 | 3.8400 | 3.7400 | 3.7700 | 3.7700 | 164,700 |
|
Jan 14, 2026
|
3.8300 | 3.9300 | 3.8100 | 3.8200 | 3.8200 | 175,300 |
|
Jan 13, 2026
|
3.9000 | 3.9500 | 3.7900 | 3.8300 | 3.8300 | 265,600 |
|
Jan 12, 2026
|
3.7500 | 3.9400 | 3.7300 | 3.9000 | 3.9000 | 247,300 |
|
Jan 9, 2026
|
3.6500 | 3.7900 | 3.6000 | 3.7600 | 3.7600 | 194,700 |
|
Jan 8, 2026
|
3.5400 | 3.6700 | 3.5000 | 3.6400 | 3.6400 | 167,300 |
|
Jan 7, 2026
|
3.7100 | 3.7200 | 3.4900 | 3.5500 | 3.5500 | 249,100 |
|
Jan 6, 2026
|
3.6500 | 3.7400 | 3.6400 | 3.7200 | 3.7200 | 134,800 |
|
Jan 5, 2026
|
3.7300 | 3.7800 | 3.6300 | 3.6300 | 3.6300 | 79,600 |
|
Jan 2, 2026
|
3.7600 | 3.7900 | 3.7200 | 3.7400 | 3.7400 | 174,000 |
|
Dec 31, 2025
|
3.7300 | 3.7600 | 3.6800 | 3.7400 | 3.7400 | 124,000 |
|
Dec 30, 2025
|
3.7200 | 3.7700 | 3.7200 | 3.7300 | 3.7300 | 88,100 |
|
Dec 29, 2025
|
3.7300 | 3.7500 | 3.6900 | 3.7300 | 3.7300 | 77,700 |
|
Dec 26, 2025
|
3.7900 | 3.8100 | 3.7300 | 3.7300 | 3.7300 | 253,800 |
|
Dec 24, 2025
|
3.6700 | 4.0700 | 3.6700 | 3.8000 | 3.8000 | 121,800 |
|
Dec 23, 2025
|
3.6700 | 3.7100 | 3.6200 | 3.6700 | 3.6700 | 154,600 |
|
Dec 22, 2025
|
3.7000 | 3.7700 | 3.7000 | 3.7300 | 3.7300 | 74,200 |
|
Dec 19, 2025
|
3.7200 | 3.7500 | 3.6600 | 3.7000 | 3.7000 | 174,000 |
|
Dec 18, 2025
|
3.7200 | 3.7700 | 3.7100 | 3.7300 | 3.7300 | 152,200 |
|
Dec 17, 2025
|
3.8200 | 3.8700 | 3.6800 | 3.7100 | 3.7100 | 151,900 |
|
Dec 16, 2025
|
3.7800 | 3.8600 | 3.7500 | 3.8300 | 3.8300 | 440,000 |
|
Dec 15, 2025
|
3.8600 | 3.8800 | 3.7400 | 3.7800 | 3.7800 | 131,200 |
|
Dec 12, 2025
|
3.8100 | 3.8700 | 3.8000 | 3.8500 | 3.8500 | 234,700 |
|
Dec 11, 2025
|
3.8200 | 3.8500 | 3.8000 | 3.8100 | 3.8100 | 168,900 |
|
Dec 10, 2025
|
3.7600 | 3.8500 | 3.7400 | 3.8000 | 3.8000 | 561,600 |
|
Dec 9, 2025
|
3.7400 | 3.8000 | 3.7400 | 3.7600 | 3.7600 | 92,600 |
|
Dec 8, 2025
|
3.7200 | 3.8400 | 3.6900 | 3.7300 | 3.7300 | 197,400 |
|
Dec 5, 2025
|
3.8400 | 3.8400 | 3.6800 | 3.7000 | 3.7000 | 187,700 |
|
Dec 4, 2025
|
3.9300 | 3.9700 | 3.8000 | 3.8300 | 3.8300 | 144,000 |
|
Dec 3, 2025
|
3.8600 | 3.9700 | 3.8100 | 3.9600 | 3.9600 | 222,400 |
|
Dec 2, 2025
|
3.8400 | 3.9600 | 3.8100 | 3.8600 | 3.8600 | 596,200 |
|
Dec 1, 2025
|
3.7100 | 3.9200 | 3.6800 | 3.8500 | 3.8500 | 234,300 |
|
Nov 28, 2025
|
3.6900 | 3.7500 | 3.6600 | 3.7400 | 3.7400 | 117,600 |
|
Nov 26, 2025
|
3.6500 | 3.7200 | 3.6400 | 3.7000 | 3.7000 | 192,400 |
|
Nov 25, 2025
|
3.6300 | 3.7400 | 3.6300 | 3.6800 | 3.6800 | 163,000 |
|
Nov 24, 2025
|
3.6000 | 3.6900 | 3.5900 | 3.6000 | 3.6000 | 98,100 |
|
Nov 21, 2025
|
3.5000 | 3.6400 | 3.4800 | 3.5800 | 3.5800 | 212,300 |
|
Nov 20, 2025
|
3.5400 | 3.6100 | 3.4500 | 3.4900 | 3.4900 | 227,200 |
|
Nov 19, 2025
|
3.4500 | 3.5400 | 3.4300 | 3.5000 | 3.5000 | 230,800 |
|
Nov 18, 2025
|
3.4700 | 3.5100 | 3.4500 | 3.4500 | 3.4500 | 127,500 |
|
Nov 17, 2025
|
3.6500 | 3.6600 | 3.4900 | 3.5000 | 3.5000 | 118,900 |
|
Nov 14, 2025
|
3.6500 | 3.7300 | 3.5200 | 3.6700 | 3.6700 | 257,700 |
|
Nov 13, 2025
|
3.6300 | 3.7500 | 3.5900 | 3.6500 | 3.6500 | 364,800 |
|
Nov 12, 2025
|
3.7100 | 3.7700 | 3.6100 | 3.6300 | 3.6300 | 203,000 |
|
Nov 11, 2025
|
3.6800 | 3.7400 | 3.6700 | 3.7100 | 3.7100 | 195,800 |
|
Nov 10, 2025
|
3.5800 | 3.6600 | 3.5000 | 3.6500 | 3.6500 | 290,600 |
|
Nov 7, 2025
|
3.5800 | 3.5900 | 3.4500 | 3.5600 | 3.5600 | 273,100 |
