NasdaqGM - Delayed Quote
USD
Actuate Therapeutics, Inc. Common stock (ACTU)
0.3351
-0.0359
(-9.68%)
At close: October 30 at 4:00:01 PM EDT
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
|
0.3800 | 0.3850 | 0.3300 | 0.3350 | 0.3350 | 489,500 |
|
Oct 29, 2026
|
0.3830 | 0.4200 | 0.3600 | 0.3710 | 0.3710 | 814,000 |
|
Oct 28, 2026
|
0.4040 | 0.4070 | 0.3610 | 0.3830 | 0.3830 | 715,700 |
|
Oct 27, 2026
|
0.3790 | 0.4380 | 0.3500 | 0.4000 | 0.4000 | 2,210,500 |
|
Oct 26, 2026
|
0.5070 | 0.6000 | 0.4750 | 0.5280 | 0.5280 | 236,200 |
|
Oct 23, 2026
|
0.5300 | 0.5560 | 0.4500 | 0.4750 | 0.4750 | 255,200 |
|
Oct 22, 2026
|
0.5700 | 0.6000 | 0.4700 | 0.5160 | 0.5160 | 335,000 |
|
Oct 21, 2026
|
0.5980 | 0.6380 | 0.5600 | 0.5620 | 0.5620 | 220,400 |
|
Oct 20, 2026
|
0.5930 | 0.6620 | 0.5460 | 0.6160 | 0.6160 | 166,700 |
|
Oct 19, 2026
|
0.6610 | 0.7100 | 0.5200 | 0.5990 | 0.5990 | 727,300 |
|
Oct 16, 2026
|
0.4930 | 0.6400 | 0.4700 | 0.6050 | 0.6050 | 926,200 |
|
Oct 15, 2026
|
0.4570 | 0.5500 | 0.4330 | 0.5000 | 0.5000 | 472,100 |
|
Oct 14, 2026
|
0.4800 | 0.4900 | 0.4100 | 0.4340 | 0.4340 | 439,400 |
|
Oct 13, 2026
|
0.6600 | 0.6600 | 0.4380 | 0.4660 | 0.4660 | 967,700 |
|
Oct 12, 2026
|
0.6000 | 0.6800 | 0.6000 | 0.6440 | 0.6440 | 285,900 |
|
Oct 9, 2026
|
0.6410 | 0.6800 | 0.6100 | 0.6100 | 0.6100 | 295,000 |
|
Oct 8, 2026
|
0.6820 | 0.7240 | 0.6210 | 0.6790 | 0.6790 | 324,500 |
|
Oct 7, 2026
|
0.6430 | 0.7240 | 0.6150 | 0.7240 | 0.7240 | 637,900 |
|
Oct 6, 2026
|
0.8900 | 0.8900 | 0.7600 | 0.8120 | 0.8120 | 337,700 |
|
Oct 5, 2026
|
0.8500 | 0.9260 | 0.8010 | 0.8750 | 0.8750 | 201,900 |
|
Oct 2, 2026
|
0.9300 | 0.9500 | 0.8000 | 0.8190 | 0.8190 | 91,900 |
|
Oct 1, 2026
|
0.7980 | 0.9600 | 0.7650 | 0.8890 | 0.8890 | 494,100 |
|
Sep 30, 2026
|
0.7100 | 0.8300 | 0.6900 | 0.7800 | 0.7800 | 409,600 |
|
Sep 29, 2026
|
0.7380 | 0.7480 | 0.6830 | 0.6860 | 0.6860 | 111,000 |
|
Sep 28, 2026
|
0.6850 | 0.7380 | 0.6040 | 0.7360 | 0.7360 | 276,900 |
|
Sep 25, 2026
|
0.6500 | 0.7500 | 0.6400 | 0.6800 | 0.6800 | 382,800 |
|
Sep 24, 2026
|
0.7500 | 0.7500 | 0.6100 | 0.6200 | 0.6200 | 272,500 |
|
Sep 23, 2026
|
0.8000 | 0.8690 | 0.7200 | 0.7320 | 0.7320 | 222,000 |
|
Sep 22, 2026
|
0.9000 | 0.9300 | 0.8000 | 0.8070 | 0.8070 | 187,200 |
|
Sep 21, 2026
|
0.9870 | 1.0200 | 0.8900 | 0.9070 | 0.9070 | 274,500 |
|
Sep 18, 2026
|
1.0000 | 1.0300 | 0.9600 | 0.9810 | 0.9810 | 113,100 |
|
Sep 17, 2026
|
1.0400 | 1.0500 | 0.9630 | 0.9950 | 0.9950 | 174,500 |
|
Sep 16, 2026
|
1.0000 | 1.0500 | 0.9400 | 0.9970 | 0.9970 | 208,800 |
|
Sep 15, 2026
|
1.0400 | 1.0600 | 0.9800 | 0.9840 | 0.9840 | 148,400 |
|
Sep 14, 2026
|
1.0800 | 1.0900 | 0.9900 | 1.0300 | 1.0300 | 259,000 |
|
Sep 11, 2026
|
1.1500 | 1.2300 | 1.0300 | 1.0700 | 1.0700 | 239,600 |
|
Sep 10, 2026
|
1.2500 | 1.2800 | 1.1300 | 1.1500 | 1.1500 | 204,400 |
|
Sep 9, 2026
|
1.3800 | 1.4000 | 1.2600 | 1.2600 | 1.2600 | 119,800 |
|
Sep 8, 2026
|
1.4600 | 1.4800 | 1.3300 | 1.3700 | 1.3700 | 210,000 |
|
Sep 4, 2026
|
1.4500 | 1.7300 | 1.3300 | 1.4800 | 1.4800 | 1,322,900 |
|
Sep 3, 2026
|
1.3900 | 1.4600 | 1.2600 | 1.3700 | 1.3700 | 474,000 |
|
Sep 2, 2026
|
1.5000 | 1.5500 | 1.3000 | 1.3000 | 1.3000 | 332,300 |
|
Sep 1, 2026
|
1.4900 | 1.5800 | 1.4100 | 1.5400 | 1.5400 | 129,600 |
|
Aug 31, 2026
|
1.6400 | 1.6500 | 1.4600 | 1.5200 | 1.5200 | 274,700 |
|
Aug 28, 2026
|
1.6900 | 1.7800 | 1.6300 | 1.6550 | 1.6550 | 231,300 |
|
Aug 27, 2026
|
1.7700 | 1.7960 | 1.6300 | 1.6900 | 1.6900 | 366,100 |
|
Aug 26, 2026
|
1.7300 | 1.9700 | 1.5700 | 1.7800 | 1.7800 | 3,300,900 |
|
Aug 25, 2026
|
1.2400 | 1.5800 | 1.2000 | 1.5800 | 1.5800 | 589,200 |
|
Aug 24, 2026
|
1.2800 | 1.3100 | 1.1810 | 1.2300 | 1.2300 | 179,300 |
|
Aug 21, 2026
|
1.2200 | 1.3420 | 1.1800 | 1.2700 | 1.2700 | 274,700 |
|
Aug 20, 2026
|
1.0600 | 1.3400 | 1.0100 | 1.2300 | 1.2300 | 939,000 |
|
Aug 19, 2026
|
1.0400 | 1.1000 | 1.0000 | 1.0600 | 1.0600 | 156,500 |
|
Aug 18, 2026
|
1.0000 | 1.1400 | 0.9890 | 1.0500 | 1.0500 | 327,900 |
|
Aug 17, 2026
|
1.0200 | 1.0300 | 0.9500 | 0.9900 | 0.9900 | 130,400 |
|
Aug 14, 2026
|
0.9660 | 1.0300 | 0.9000 | 1.0100 | 1.0100 | 109,600 |
|
Aug 13, 2026
|
0.9800 | 0.9850 | 0.9420 | 0.9750 | 0.9750 | 100,900 |
|
Aug 12, 2026
|
1.0000 | 1.0100 | 0.9350 | 0.9700 | 0.9700 | 206,500 |
|
Aug 11, 2026
|
1.0200 | 1.0400 | 0.9120 | 1.0100 | 1.0100 | 316,200 |
|
Aug 10, 2026
|
1.1300 | 1.1400 | 1.0000 | 1.0200 | 1.0200 | 215,400 |
|
Aug 7, 2026
|
1.2400 | 1.2500 | 1.1000 | 1.1050 | 1.1050 | 203,500 |
|
Aug 6, 2026
|
1.1500 | 1.2500 | 1.1200 | 1.2300 | 1.2300 | 187,000 |
|
Aug 5, 2026
|
1.1200 | 1.2200 | 1.0700 | 1.1300 | 1.1300 | 176,600 |
|
Aug 4, 2026
|
1.0800 | 1.1500 | 1.0200 | 1.1200 | 1.1200 | 309,800 |
|
Aug 3, 2026
|
1.1400 | 1.1400 | 1.0550 | 1.0600 | 1.0600 | 174,800 |
|
Jul 31, 2026
|
1.1900 | 1.2100 | 1.0900 | 1.1100 | 1.1100 | 157,100 |
|
Jul 30, 2026
|
1.0900 | 1.1900 | 1.0600 | 1.1700 | 1.1700 | 267,900 |
|
Jul 29, 2026
|
1.0900 | 1.1360 | 1.0700 | 1.0800 | 1.0800 | 59,200 |
|
Jul 28, 2026
|
1.1400 | 1.1400 | 1.0300 | 1.0600 | 1.0600 | 214,400 |
|
Jul 27, 2026
|
1.1700 | 1.2400 | 1.1100 | 1.1500 | 1.1500 | 226,300 |
|
Jul 24, 2026
|
1.2300 | 1.2500 | 1.1600 | 1.1800 | 1.1800 | 93,500 |
|
Jul 23, 2026
|
1.2700 | 1.3000 | 1.1700 | 1.2600 | 1.2600 | 118,300 |
|
Jul 22, 2026
|
1.3700 | 1.4090 | 1.2600 | 1.2650 | 1.2650 | 128,200 |
|
Jul 21, 2026
|
1.4100 | 1.4990 | 1.3200 | 1.3500 | 1.3500 | 114,700 |
|
Jul 20, 2026
|
1.5300 | 1.5300 | 1.3700 | 1.4000 | 1.4000 | 139,900 |
|
Jul 17, 2026
|
1.6100 | 1.6650 | 1.4400 | 1.4400 | 1.4400 | 177,300 |
|
Jul 16, 2026
|
1.7100 | 1.8090 | 1.6100 | 1.6600 | 1.6600 | 172,500 |
|
Jul 15, 2026
|
1.8000 | 1.8100 | 1.6000 | 1.7200 | 1.7200 | 272,500 |
|
Jul 14, 2026
|
1.4900 | 1.9500 | 1.4500 | 1.7300 | 1.7300 | 2,721,300 |
|
Jul 13, 2026
|
1.2500 | 1.6000 | 1.2500 | 1.5000 | 1.5000 | 2,686,700 |
|
Jul 10, 2026
|
1.2400 | 1.4000 | 1.2100 | 1.2100 | 1.2100 | 255,600 |
|
Jul 9, 2026
|
1.2500 | 1.5000 | 1.1600 | 1.2300 | 1.2300 | 663,400 |
|
Jul 8, 2026
|
1.4800 | 1.4800 | 1.1950 | 1.3300 | 1.3300 | 212,200 |
|
Jul 7, 2026
|
1.3700 | 1.5400 | 1.3700 | 1.5200 | 1.5200 | 109,500 |
|
Jul 6, 2026
|
1.5200 | 1.5700 | 1.4000 | 1.4000 | 1.4000 | 70,000 |
|
Jul 2, 2026
|
1.4400 | 1.5800 | 1.4050 | 1.5200 | 1.5200 | 179,800 |
|
Jul 1, 2026
|
1.5400 | 1.5500 | 1.4000 | 1.4400 | 1.4400 | 135,800 |
|
Jun 30, 2026
|
1.6200 | 1.6300 | 1.4600 | 1.5300 | 1.5300 | 116,500 |
|
Jun 29, 2026
|
1.7300 | 1.7600 | 1.4650 | 1.5800 | 1.5800 | 197,300 |
|
Jun 26, 2026
|
1.9600 | 2.0000 | 1.6800 | 1.6800 | 1.6800 | 846,200 |
|
Jun 25, 2026
|
1.9600 | 2.0100 | 1.9200 | 1.9600 | 1.9600 | 90,300 |
|
Jun 24, 2026
|
1.9600 | 2.0500 | 1.9200 | 1.9500 | 1.9500 | 60,600 |
|
Jun 23, 2026
|
1.9700 | 2.0950 | 1.9300 | 1.9300 | 1.9300 | 86,900 |
|
Jun 22, 2026
|
2.1500 | 2.3260 | 1.9900 | 2.0100 | 2.0100 | 178,100 |
|
Jun 18, 2026
|
2.1100 | 2.1500 | 1.9500 | 2.0700 | 2.0700 | 100,500 |
|
Jun 17, 2026
|
2.0300 | 2.1600 | 1.9900 | 2.0500 | 2.0500 | 73,800 |
|
Jun 16, 2026
|
2.0500 | 2.0600 | 1.9300 | 2.0300 | 2.0300 | 52,900 |
|
Jun 15, 2026
|
2.1400 | 2.1500 | 1.9700 | 2.0500 | 2.0500 | 120,900 |
|
Jun 12, 2026
|
2.0100 | 2.7800 | 1.9110 | 2.0200 | 2.0200 | 1,202,200 |
|
Jun 11, 2026
|
1.9400 | 2.0500 | 1.8500 | 1.9900 | 1.9900 | 49,900 |
|
Jun 10, 2026
|
1.9200 | 2.0200 | 1.9000 | 1.9500 | 1.9500 | 140,800 |
|
Jun 9, 2026
|
1.9300 | 2.2900 | 1.8850 | 2.0100 | 2.0100 | 282,300 |
|
Jun 8, 2026
|
1.9200 | 1.9800 | 1.7700 | 1.8200 | 1.8200 | 67,000 |
|
Jun 5, 2026
|
2.0000 | 2.0000 | 1.8500 | 1.8800 | 1.8800 | 63,900 |
|
Jun 4, 2026
|
1.8500 | 1.9600 | 1.8100 | 1.9400 | 1.9400 | 60,200 |
|
Jun 3, 2026
|
1.8900 | 1.9030 | 1.8150 | 1.8200 | 1.8200 | 82,400 |
|
Jun 2, 2026
|
1.9600 | 1.9600 | 1.8450 | 1.8800 | 1.8800 | 79,600 |
|
Jun 1, 2026
|
2.1800 | 2.2480 | 1.9100 | 1.9900 | 1.9900 | 155,400 |
|
May 29, 2026
|
2.1000 | 2.1780 | 1.9600 | 2.0200 | 2.0200 | 102,400 |
|
May 28, 2026
|
2.1000 | 2.1900 | 1.9650 | 2.0800 | 2.0800 | 133,000 |
|
May 27, 2026
|
2.2800 | 2.5000 | 2.0300 | 2.1100 | 2.1100 | 153,400 |
|
May 26, 2026
|
2.4200 | 2.5000 | 2.1500 | 2.2000 | 2.2000 | 155,500 |
|
May 22, 2026
|
2.7900 | 2.7900 | 2.3600 | 2.3800 | 2.3800 | 57,500 |
|
May 21, 2026
|
2.4400 | 2.5200 | 2.3240 | 2.4200 | 2.4200 | 113,200 |
|
May 20, 2026
|
2.3900 | 2.6200 | 2.3900 | 2.5100 | 2.5100 | 56,300 |
|
May 19, 2026
|
2.4300 | 2.4900 | 2.3100 | 2.4000 | 2.4000 | 57,500 |
|
May 18, 2026
|
2.6000 | 2.8110 | 2.3400 | 2.4300 | 2.4300 | 113,800 |
|
May 15, 2026
|
2.8800 | 2.9550 | 2.6100 | 2.6200 | 2.6200 | 85,600 |
|
May 14, 2026
|
2.9400 | 3.0400 | 2.8280 | 2.9000 | 2.9000 | 35,400 |
|
May 13, 2026
|
2.8900 | 3.0500 | 2.7400 | 2.9700 | 2.9700 | 95,600 |
|
May 12, 2026
|
2.8600 | 3.0850 | 2.8500 | 2.8900 | 2.8900 | 122,600 |
|
May 11, 2026
|
3.2700 | 3.3500 | 2.9000 | 2.9750 | 2.9750 | 687,700 |
|
May 8, 2026
|
3.2300 | 3.4300 | 3.1860 | 3.3000 | 3.3000 | 69,800 |
|
May 7, 2026
|
2.9800 | 3.4200 | 2.8400 | 3.3400 | 3.3400 | 156,900 |
|
May 6, 2026
|
3.0800 | 3.1500 | 2.9100 | 2.9900 | 2.9900 | 104,700 |
|
May 5, 2026
|
2.9800 | 3.0800 | 2.8100 | 3.0700 | 3.0700 | 39,000 |
|
May 4, 2026
|
2.9800 | 3.0550 | 2.9100 | 2.9500 | 2.9500 | 49,100 |
|
May 1, 2026
|
2.9400 | 3.1300 | 2.8500 | 3.0000 | 3.0000 | 93,700 |
|
Apr 30, 2026
|
2.8500 | 2.9580 | 2.7610 | 2.9400 | 2.9400 | 94,900 |
|
Apr 29, 2026
|
2.7900 | 2.9700 | 2.6410 | 2.8800 | 2.8800 | 104,700 |
|
Apr 28, 2026
|
2.8000 | 3.1850 | 2.7500 | 2.9000 | 2.9000 | 117,300 |
|
Apr 27, 2026
|
2.9900 | 3.1900 | 2.7800 | 2.8500 | 2.8500 | 237,000 |
|
Apr 24, 2026
|
2.5400 | 3.0900 | 2.4800 | 2.9700 | 2.9700 | 283,700 |
|
Apr 23, 2026
|
2.8000 | 2.9500 | 2.4100 | 2.5300 | 2.5300 | 202,500 |
|
Apr 22, 2026
|
2.3800 | 2.7900 | 2.3010 | 2.7800 | 2.7800 | 202,600 |
|
Apr 21, 2026
|
2.6600 | 2.6600 | 2.2400 | 2.2650 | 2.2650 | 310,700 |
|
Apr 20, 2026
|
2.4900 | 3.1000 | 2.4000 | 2.6200 | 2.6200 | 1,011,500 |
|
Apr 17, 2026
|
2.2300 | 2.3200 | 2.1000 | 2.3100 | 2.3100 | 66,300 |
|
Apr 16, 2026
|
2.2400 | 2.4000 | 1.9200 | 2.1500 | 2.1500 | 112,100 |
|
Apr 15, 2026
|
2.1400 | 2.5900 | 2.0450 | 2.1500 | 2.1500 | 363,400 |
|
Apr 14, 2026
|
1.8600 | 2.3300 | 1.6500 | 2.0800 | 2.0800 | 613,700 |
|
Apr 13, 2026
|
1.7200 | 1.8400 | 1.5800 | 1.8200 | 1.8200 | 125,000 |
|
Apr 10, 2026
|
1.9500 | 1.9610 | 1.6900 | 1.7200 | 1.7200 | 56,300 |
|
Apr 9, 2026
|
1.9400 | 1.9400 | 1.7700 | 1.8900 | 1.8900 | 85,600 |
|
Apr 8, 2026
|
2.1300 | 2.1880 | 1.9000 | 1.9200 | 1.9200 | 89,000 |
|
Apr 7, 2026
|
2.1700 | 2.1700 | 1.8100 | 2.1200 | 2.1200 | 243,600 |
|
Apr 6, 2026
|
2.4300 | 2.5990 | 2.0900 | 2.1000 | 2.1000 | 137,100 |
|
Apr 2, 2026
|
2.4600 | 2.6000 | 2.3350 | 2.4800 | 2.4800 | 42,800 |
|
Apr 1, 2026
|
2.8000 | 2.9400 | 2.4300 | 2.4900 | 2.4900 | 99,700 |
|
Mar 31, 2026
|
2.3800 | 2.7400 | 2.2400 | 2.7400 | 2.7400 | 113,000 |
|
Mar 30, 2026
|
2.1500 | 2.3350 | 2.0900 | 2.2900 | 2.2900 | 50,100 |
|
Mar 27, 2026
|
2.2500 | 2.2500 | 2.0510 | 2.1500 | 2.1500 | 37,300 |
|
Mar 26, 2026
|
2.3100 | 2.3850 | 2.2500 | 2.2700 | 2.2700 | 43,200 |
|
Mar 25, 2026
|
2.2800 | 2.3500 | 2.1500 | 2.3200 | 2.3200 | 122,200 |
|
Mar 24, 2026
|
2.4400 | 2.5400 | 2.1800 | 2.2100 | 2.2100 | 89,900 |
|
Mar 23, 2026
|
2.4000 | 2.4700 | 2.3100 | 2.4400 | 2.4400 | 40,600 |
|
Mar 20, 2026
|
2.5200 | 2.7000 | 2.2700 | 2.3500 | 2.3500 | 123,700 |
|
Mar 19, 2026
|
2.5500 | 2.6000 | 2.3100 | 2.5000 | 2.5000 | 116,500 |
|
Mar 18, 2026
|
2.7000 | 2.7140 | 2.5000 | 2.5200 | 2.5200 | 63,900 |
|
Mar 17, 2026
|
2.7000 | 2.8000 | 2.6050 | 2.7700 | 2.7700 | 80,300 |
|
Mar 16, 2026
|
2.5500 | 2.7500 | 2.4800 | 2.6800 | 2.6800 | 116,100 |
|
Mar 13, 2026
|
2.5500 | 2.6600 | 2.4200 | 2.5600 | 2.5600 | 120,700 |
|
Mar 12, 2026
|
2.4500 | 2.5900 | 2.3300 | 2.5500 | 2.5500 | 139,200 |
|
Mar 11, 2026
|
2.8900 | 3.0490 | 2.5000 | 2.5200 | 2.5200 | 97,800 |
|
Mar 10, 2026
|
2.9500 | 3.0300 | 2.7400 | 2.8400 | 2.8400 | 49,400 |
|
Mar 9, 2026
|
2.8900 | 3.1090 | 2.6400 | 2.9450 | 2.9450 | 91,400 |
|
Mar 6, 2026
|
3.1200 | 3.2400 | 2.8600 | 2.8600 | 2.8600 | 83,300 |
|
Mar 5, 2026
|
3.0400 | 3.2200 | 2.9000 | 3.2000 | 3.2000 | 82,700 |
|
Mar 4, 2026
|
3.1500 | 3.2300 | 2.7300 | 3.0500 | 3.0500 | 218,500 |
|
Mar 3, 2026
|
3.7000 | 3.7550 | 3.0200 | 3.0600 | 3.0600 | 160,400 |
|
Mar 2, 2026
|
3.6000 | 3.9400 | 3.5250 | 3.7500 | 3.7500 | 43,000 |
|
Feb 27, 2026
|
3.8900 | 4.4400 | 3.7400 | 3.7400 | 3.7400 | 24,000 |
|
Feb 26, 2026
|
4.0900 | 4.1400 | 3.7700 | 3.9500 | 3.9500 | 49,000 |
|
Feb 25, 2026
|
4.1800 | 4.1800 | 3.9850 | 4.0600 | 4.0600 | 16,400 |
|
Feb 24, 2026
|
3.8200 | 4.2500 | 3.8200 | 4.1600 | 4.1600 | 23,100 |
|
Feb 23, 2026
|
4.2200 | 4.2200 | 3.7150 | 3.7600 | 3.7600 | 30,600 |
|
Feb 20, 2026
|
4.2200 | 4.4900 | 4.1300 | 4.1300 | 4.1300 | 52,400 |
|
Feb 19, 2026
|
4.2200 | 4.3300 | 4.0570 | 4.2400 | 4.2400 | 13,600 |
|
Feb 18, 2026
|
4.2400 | 4.4600 | 4.1700 | 4.2500 | 4.2500 | 22,600 |
|
Feb 17, 2026
|
4.3500 | 4.3500 | 4.1500 | 4.2600 | 4.2600 | 29,900 |
|
Feb 13, 2026
|
4.2400 | 4.3900 | 4.1090 | 4.3300 | 4.3300 | 37,000 |
|
Feb 12, 2026
|
4.2500 | 4.2700 | 4.0400 | 4.2400 | 4.2400 | 26,000 |
|
Feb 11, 2026
|
4.2700 | 4.3300 | 4.0800 | 4.2200 | 4.2200 | 17,700 |
|
Feb 10, 2026
|
4.2500 | 4.4300 | 4.2200 | 4.2700 | 4.2700 | 20,900 |
|
Feb 9, 2026
|
4.4000 | 4.4000 | 4.1700 | 4.2500 | 4.2500 | 18,600 |
|
Feb 6, 2026
|
4.3900 | 4.5250 | 4.3200 | 4.4100 | 4.4100 | 22,100 |
|
Feb 5, 2026
|
4.6700 | 4.6700 | 4.1400 | 4.3200 | 4.3200 | 77,800 |
|
Feb 4, 2026
|
4.9000 | 5.0700 | 4.5600 | 4.7300 | 4.7300 | 78,600 |
|
Feb 3, 2026
|
5.0600 | 5.1000 | 4.6050 | 4.8700 | 4.8700 | 84,100 |
|
Feb 2, 2026
|
4.7300 | 5.1450 | 4.6200 | 5.0300 | 5.0300 | 52,900 |
|
Jan 30, 2026
|
4.7000 | 4.8600 | 4.5700 | 4.7100 | 4.7100 | 60,900 |
|
Jan 29, 2026
|
5.0000 | 5.1000 | 4.6100 | 4.7400 | 4.7400 | 97,600 |
|
Jan 28, 2026
|
5.5000 | 5.5900 | 4.9600 | 4.9700 | 4.9700 | 117,900 |
|
Jan 27, 2026
|
5.4500 | 5.7600 | 5.3600 | 5.4500 | 5.4500 | 63,000 |
|
Jan 26, 2026
|
5.3400 | 5.7500 | 5.3000 | 5.3850 | 5.3850 | 163,700 |
|
Jan 23, 2026
|
5.4900 | 5.7340 | 5.1100 | 5.3100 | 5.3100 | 79,100 |
|
Jan 22, 2026
|
5.8400 | 5.8850 | 5.4500 | 5.4500 | 5.4500 | 87,200 |
|
Jan 21, 2026
|
5.5200 | 5.8700 | 5.4120 | 5.8600 | 5.8600 | 39,800 |
|
Jan 20, 2026
|
5.6200 | 5.8380 | 5.4550 | 5.5600 | 5.5600 | 24,500 |
|
Jan 16, 2026
|
5.3300 | 5.8400 | 5.3300 | 5.6900 | 5.6900 | 44,900 |
|
Jan 15, 2026
|
5.2700 | 5.3500 | 5.0900 | 5.3200 | 5.3200 | 58,300 |
|
Jan 14, 2026
|
5.5500 | 5.6800 | 5.0800 | 5.2600 | 5.2600 | 67,100 |
|
Jan 13, 2026
|
5.8800 | 5.8800 | 5.4300 | 5.5200 | 5.5200 | 30,200 |
|
Jan 12, 2026
|
6.1500 | 6.2000 | 5.6800 | 5.7500 | 5.7500 | 95,300 |
|
Jan 9, 2026
|
6.2700 | 6.5000 | 5.8300 | 6.1400 | 6.1400 | 71,100 |
|
Jan 8, 2026
|
6.5600 | 6.7200 | 6.1800 | 6.2800 | 6.2800 | 62,100 |
|
Jan 7, 2026
|
6.7200 | 7.0500 | 6.4900 | 6.4900 | 6.4900 | 48,300 |
|
Jan 6, 2026
|
6.6300 | 6.8300 | 6.4200 | 6.6600 | 6.6600 | 94,600 |
|
Jan 5, 2026
|
6.2600 | 6.4500 | 6.0300 | 6.3400 | 6.3400 | 326,100 |
|
Jan 2, 2026
|
6.1200 | 6.6280 | 5.7800 | 6.0300 | 6.0300 | 59,900 |
|
Dec 31, 2025
|
6.0300 | 6.2600 | 5.7500 | 6.1200 | 6.1200 | 56,300 |
|
Dec 30, 2025
|
5.8900 | 6.2400 | 5.8800 | 6.0200 | 6.0200 | 57,200 |
|
Dec 29, 2025
|
6.4700 | 6.6800 | 5.8100 | 5.8600 | 5.8600 | 97,700 |
|
Dec 26, 2025
|
6.5000 | 6.6800 | 6.3430 | 6.4650 | 6.4650 | 13,600 |
|
Dec 24, 2025
|
6.6100 | 6.8000 | 6.3900 | 6.5600 | 6.5600 | 57,900 |
|
Dec 23, 2025
|
6.8900 | 6.8900 | 6.5100 | 6.6100 | 6.6100 | 20,200 |
|
Dec 22, 2025
|
6.9500 | 7.2500 | 6.7420 | 6.7800 | 6.7800 | 40,100 |
|
Dec 19, 2025
|
7.0300 | 7.0500 | 6.8300 | 6.9800 | 6.9800 | 447,600 |
|
Dec 18, 2025
|
6.8600 | 7.1100 | 6.6550 | 7.0200 | 7.0200 | 23,400 |
|
Dec 17, 2025
|
6.9200 | 7.0300 | 6.6500 | 6.8600 | 6.8600 | 29,400 |
|
Dec 16, 2025
|
6.8900 | 7.1600 | 6.8700 | 6.9600 | 6.9600 | 36,000 |
|
Dec 15, 2025
|
7.6270 | 7.7000 | 6.6400 | 6.8600 | 6.8600 | 158,700 |
|
Dec 12, 2025
|
7.4600 | 7.6400 | 7.3000 | 7.5200 | 7.5200 | 104,700 |
|
Dec 11, 2025
|
7.4800 | 7.6300 | 7.0000 | 7.4200 | 7.4200 | 87,900 |
|
Dec 10, 2025
|
7.0100 | 7.9000 | 6.8900 | 7.6000 | 7.6000 | 218,500 |
|
Dec 9, 2025
|
7.6200 | 7.6200 | 7.2800 | 7.4500 | 7.4500 | 57,000 |
|
Dec 8, 2025
|
7.4800 | 7.6200 | 7.0800 | 7.4900 | 7.4900 | 85,400 |
|
Dec 5, 2025
|
7.4800 | 7.6350 | 7.3000 | 7.3500 | 7.3500 | 57,100 |
|
Dec 4, 2025
|
7.4300 | 7.5000 | 7.2300 | 7.3500 | 7.3500 | 68,000 |
|
Dec 3, 2025
|
7.3600 | 7.4900 | 7.1950 | 7.4300 | 7.4300 | 49,500 |
|
Dec 2, 2025
|
7.2800 | 7.3400 | 7.1200 | 7.3300 | 7.3300 | 41,100 |
|
Dec 1, 2025
|
7.5000 | 7.5000 | 7.0500 | 7.1700 | 7.1700 | 99,300 |
|
Nov 28, 2025
|
6.7700 | 7.7870 | 6.6800 | 7.6300 | 7.6300 | 54,900 |
|
Nov 26, 2025
|
6.0850 | 7.0050 | 5.8000 | 6.9000 | 6.9000 | 122,800 |
|
Nov 25, 2025
|
6.2150 | 6.4750 | 6.1700 | 6.2500 | 6.2500 | 40,800 |
|
Nov 24, 2025
|
6.3800 | 6.4900 | 6.1000 | 6.2600 | 6.2600 | 39,600 |
|
Nov 21, 2025
|
6.0800 | 6.3300 | 5.9900 | 6.3100 | 6.3100 | 75,500 |
|
Nov 20, 2025
|
5.8800 | 6.2500 | 5.6100 | 6.0900 | 6.0900 | 208,400 |
|
Nov 19, 2025
|
5.9500 | 6.2630 | 5.7800 | 5.8500 | 5.8500 | 19,100 |
|
Nov 18, 2025
|
5.8300 | 6.1500 | 5.8000 | 6.1000 | 6.1000 | 18,800 |
|
Nov 17, 2025
|
5.8300 | 6.1600 | 5.7500 | 5.9200 | 5.9200 | 64,800 |
|
Nov 14, 2025
|
5.9100 | 6.1800 | 5.6640 | 5.9100 | 5.9100 | 14,500 |
|
Nov 13, 2025
|
6.2500 | 6.2500 | 5.7000 | 5.8800 | 5.8800 | 35,000 |
|
Nov 12, 2025
|
6.0050 | 6.3800 | 5.9550 | 6.3000 | 6.3000 | 46,300 |
|
Nov 11, 2025
|
5.8300 | 6.2600 | 5.6900 | 6.1900 | 6.1900 | 58,600 |
|
Nov 10, 2025
|
6.1200 | 6.1400 | 5.7200 | 5.9000 | 5.9000 | 51,900 |
|
Nov 7, 2025
|
6.2000 | 6.2800 | 6.0100 | 6.1400 | 6.1400 | 35,300 |
|
Nov 6, 2025
|
6.4200 | 6.4200 | 6.2300 | 6.2300 | 6.2300 | 18,700 |
|
Nov 5, 2025
|
6.4200 | 6.5800 | 6.1600 | 6.4600 | 6.4600 | 26,700 |
|
Nov 4, 2025
|
6.5000 | 6.6600 | 6.3900 | 6.4200 | 6.4200 | 27,900 |
|
Nov 3, 2025
|
6.6700 | 7.0100 | 6.5400 | 6.7000 | 6.7000 | 13,700 |
|
Oct 31, 2025
|
6.5700 | 6.8100 | 6.5000 | 6.6600 | 6.6600 | 31,200 |
