NYSE - Nasdaq Real Time Price
USD
ADC Therapeutics SA (ADCT)
1.5300
+0.0400
(+2.68%)
At close: October 30 at 4:00:02 PM EDT
1.5500
+0.0200
(+1.31%)
After hours: October 30 at 6:08:12 PM EDT
Trade ADCT 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
|
1.4900 | 1.5400 | 1.4300 | 1.5300 | 1.5300 | 1,174,400 |
|
Oct 29, 2026
|
1.6700 | 1.7000 | 1.4900 | 1.4900 | 1.4900 | 898,800 |
|
Oct 28, 2026
|
1.5900 | 1.6300 | 1.5450 | 1.6200 | 1.6200 | 607,700 |
|
Oct 27, 2026
|
1.4900 | 1.6000 | 1.4600 | 1.5900 | 1.5900 | 1,250,500 |
|
Oct 26, 2026
|
1.4500 | 1.5400 | 1.4300 | 1.5100 | 1.5100 | 1,048,500 |
|
Oct 23, 2026
|
1.5800 | 1.5850 | 1.4300 | 1.4400 | 1.4400 | 1,045,600 |
|
Oct 22, 2026
|
1.5000 | 1.6200 | 1.4790 | 1.6000 | 1.6000 | 823,700 |
|
Oct 21, 2026
|
1.5300 | 1.5550 | 1.4400 | 1.5000 | 1.5000 | 1,328,300 |
|
Oct 20, 2026
|
1.4500 | 1.5500 | 1.4300 | 1.5200 | 1.5200 | 1,056,200 |
|
Oct 19, 2026
|
1.4000 | 1.4900 | 1.3900 | 1.4400 | 1.4400 | 572,600 |
|
Oct 16, 2026
|
1.4900 | 1.5100 | 1.4000 | 1.4000 | 1.4000 | 799,500 |
|
Oct 15, 2026
|
1.4700 | 1.5650 | 1.4600 | 1.4900 | 1.4900 | 1,331,000 |
|
Oct 14, 2026
|
1.6700 | 1.7250 | 1.4000 | 1.4500 | 1.4500 | 1,741,900 |
|
Oct 13, 2026
|
1.8600 | 1.8600 | 1.6250 | 1.7000 | 1.7000 | 3,322,700 |
|
Oct 12, 2026
|
1.7000 | 1.8700 | 1.6400 | 1.8600 | 1.8600 | 1,589,300 |
|
Oct 9, 2026
|
1.5800 | 1.8300 | 1.5600 | 1.7300 | 1.7300 | 3,135,300 |
|
Oct 8, 2026
|
1.4100 | 1.6300 | 1.3200 | 1.5900 | 1.5900 | 5,552,500 |
|
Oct 7, 2026
|
1.2500 | 1.4400 | 1.2350 | 1.4200 | 1.4200 | 1,750,600 |
|
Oct 6, 2026
|
1.2500 | 1.2700 | 1.2000 | 1.2700 | 1.2700 | 1,352,700 |
|
Oct 5, 2026
|
1.1200 | 1.2600 | 1.1100 | 1.2300 | 1.2300 | 1,750,900 |
|
Oct 2, 2026
|
1.1000 | 1.1400 | 1.0600 | 1.1300 | 1.1300 | 1,320,600 |
|
Oct 1, 2026
|
1.2000 | 1.2010 | 1.0700 | 1.0800 | 1.0800 | 861,100 |
|
Sep 30, 2026
|
1.2300 | 1.2850 | 1.2000 | 1.2200 | 1.2200 | 1,112,000 |
|
Sep 29, 2026
|
1.2700 | 1.2900 | 1.2000 | 1.2300 | 1.2300 | 781,000 |
|
Sep 28, 2026
|
1.2400 | 1.2700 | 1.2000 | 1.2600 | 1.2600 | 834,600 |
|
Sep 25, 2026
|
1.2600 | 1.2850 | 1.2100 | 1.2700 | 1.2700 | 1,076,800 |
|
Sep 24, 2026
|
1.3050 | 1.3100 | 1.2400 | 1.2900 | 1.2900 | 1,575,600 |
|
Sep 23, 2026
|
1.2400 | 1.3200 | 1.2100 | 1.3100 | 1.3100 | 1,972,400 |
|
Sep 22, 2026
|
1.1300 | 1.2500 | 1.1200 | 1.2300 | 1.2300 | 1,674,000 |
|
Sep 21, 2026
|
1.0500 | 1.1300 | 1.0350 | 1.1200 | 1.1200 | 1,899,200 |
|
Sep 18, 2026
|
1.0600 | 1.1450 | 1.0500 | 1.0500 | 1.0500 | 1,577,300 |
|
Sep 17, 2026
|
1.0600 | 1.1000 | 1.0100 | 1.0600 | 1.0600 | 1,545,600 |
|
Sep 16, 2026
|
1.0900 | 1.0950 | 1.0250 | 1.0500 | 1.0500 | 3,317,000 |
|
Sep 15, 2026
|
1.1200 | 1.1200 | 1.0300 | 1.0900 | 1.0900 | 1,259,800 |
|
Sep 14, 2026
|
1.0700 | 1.1200 | 1.0600 | 1.1100 | 1.1100 | 808,500 |
|
Sep 11, 2026
|
1.1300 | 1.1560 | 1.0400 | 1.0700 | 1.0700 | 989,100 |
|
Sep 10, 2026
|
1.2100 | 1.2400 | 1.0700 | 1.1100 | 1.1100 | 957,200 |
|
Sep 9, 2026
|
1.2800 | 1.3100 | 1.1910 | 1.2200 | 1.2200 | 1,709,300 |
|
Sep 8, 2026
|
1.3300 | 1.3500 | 1.2700 | 1.3000 | 1.3000 | 930,700 |
|
Sep 4, 2026
|
1.3000 | 1.3700 | 1.3000 | 1.3600 | 1.3600 | 1,478,100 |
|
Sep 3, 2026
|
1.3200 | 1.3700 | 1.3000 | 1.3200 | 1.3200 | 2,774,700 |
|
Sep 2, 2026
|
1.2300 | 1.3500 | 1.2300 | 1.3200 | 1.3200 | 1,955,400 |
|
Sep 1, 2026
|
1.1500 | 1.2400 | 1.1400 | 1.2400 | 1.2400 | 1,148,500 |
|
Aug 31, 2026
|
1.1300 | 1.1900 | 1.1250 | 1.1700 | 1.1700 | 1,251,500 |
|
Aug 28, 2026
|
1.1100 | 1.1700 | 1.0700 | 1.1400 | 1.1400 | 2,577,000 |
|
Aug 27, 2026
|
1.0500 | 1.1400 | 1.0500 | 1.1200 | 1.1200 | 1,403,000 |
|
Aug 26, 2026
|
1.0400 | 1.0750 | 1.0100 | 1.0500 | 1.0500 | 1,947,200 |
|
Aug 25, 2026
|
0.9760 | 1.0500 | 0.9600 | 1.0400 | 1.0400 | 3,923,200 |
|
Aug 24, 2026
|
0.9900 | 1.0000 | 0.9510 | 0.9650 | 0.9650 | 640,500 |
|
Aug 21, 2026
|
0.9740 | 1.0000 | 0.9700 | 0.9970 | 0.9970 | 1,088,200 |
|
Aug 20, 2026
|
1.0200 | 1.0400 | 0.9500 | 0.9600 | 0.9600 | 2,422,900 |
|
Aug 19, 2026
|
1.0500 | 1.0900 | 1.0150 | 1.0400 | 1.0400 | 1,900,700 |
|
Aug 18, 2026
|
1.0500 | 1.0800 | 1.0300 | 1.0300 | 1.0300 | 3,444,200 |
|
Aug 17, 2026
|
0.9900 | 1.1000 | 0.9500 | 1.1000 | 1.1000 | 3,732,900 |
|
Aug 14, 2026
|
1.0200 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 1,347,100 |
|
Aug 13, 2026
|
1.0700 | 1.1000 | 0.9390 | 1.0500 | 1.0500 | 2,190,300 |
|
Aug 12, 2026
|
1.2000 | 1.2300 | 1.1550 | 1.2300 | 1.2300 | 563,400 |
|
Aug 11, 2026
|
1.1100 | 1.2000 | 1.1100 | 1.1800 | 1.1800 | 664,300 |
|
Aug 10, 2026
|
1.1400 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 569,400 |
|
Aug 7, 2026
|
1.0800 | 1.1700 | 1.0800 | 1.1300 | 1.1300 | 534,600 |
|
Aug 6, 2026
|
1.0700 | 1.1300 | 1.0700 | 1.1300 | 1.1300 | 722,700 |
|
Aug 5, 2026
|
1.1100 | 1.1500 | 1.0700 | 1.0700 | 1.0700 | 971,100 |
|
Aug 4, 2026
|
1.0500 | 1.1200 | 1.0400 | 1.1000 | 1.1000 | 1,368,000 |
|
Aug 3, 2026
|
1.0700 | 1.0800 | 1.0300 | 1.0500 | 1.0500 | 866,400 |
|
Jul 31, 2026
|
1.1100 | 1.1200 | 1.0450 | 1.0500 | 1.0500 | 757,700 |
|
Jul 30, 2026
|
1.0900 | 1.1300 | 1.0700 | 1.1100 | 1.1100 | 887,500 |
|
Jul 29, 2026
|
1.1000 | 1.1250 | 1.0710 | 1.1000 | 1.1000 | 924,400 |
|
Jul 28, 2026
|
1.1400 | 1.1510 | 1.1000 | 1.1100 | 1.1100 | 747,800 |
|
Jul 27, 2026
|
1.1800 | 1.2100 | 1.1200 | 1.1400 | 1.1400 | 785,500 |
|
Jul 24, 2026
|
1.2500 | 1.2600 | 1.1450 | 1.1500 | 1.1500 | 725,700 |
|
Jul 23, 2026
|
1.2000 | 1.2400 | 1.1950 | 1.2200 | 1.2200 | 579,900 |
|
Jul 22, 2026
|
1.2400 | 1.2850 | 1.2100 | 1.2400 | 1.2400 | 787,000 |
|
Jul 21, 2026
|
1.2400 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 861,200 |
|
Jul 20, 2026
|
1.3300 | 1.4000 | 1.2600 | 1.2600 | 1.2600 | 659,500 |
|
Jul 17, 2026
|
1.3200 | 1.4600 | 1.3100 | 1.3500 | 1.3500 | 1,331,400 |
|
Jul 16, 2026
|
1.2700 | 1.3500 | 1.2300 | 1.3500 | 1.3500 | 957,600 |
|
Jul 15, 2026
|
1.2200 | 1.2900 | 1.2100 | 1.2800 | 1.2800 | 549,600 |
|
Jul 14, 2026
|
1.2200 | 1.2550 | 1.2100 | 1.2300 | 1.2300 | 698,700 |
|
Jul 13, 2026
|
1.2500 | 1.2850 | 1.2300 | 1.2500 | 1.2500 | 635,100 |
|
Jul 10, 2026
|
1.3200 | 1.3200 | 1.2100 | 1.2900 | 1.2900 | 1,326,200 |
|
Jul 9, 2026
|
1.2900 | 1.3300 | 1.2410 | 1.3000 | 1.3000 | 548,000 |
|
Jul 8, 2026
|
1.3300 | 1.3690 | 1.2750 | 1.2800 | 1.2800 | 2,426,300 |
|
Jul 7, 2026
|
1.2400 | 1.4400 | 1.2300 | 1.3500 | 1.3500 | 3,125,400 |
|
Jul 6, 2026
|
1.2000 | 1.2500 | 1.1450 | 1.2500 | 1.2500 | 934,200 |
|
Jul 2, 2026
|
1.1400 | 1.2300 | 1.1300 | 1.1900 | 1.1900 | 1,803,800 |
|
Jul 1, 2026
|
1.0500 | 1.1800 | 1.0400 | 1.1400 | 1.1400 | 1,749,500 |
|
Jun 30, 2026
|
1.0600 | 1.1200 | 1.0150 | 1.0700 | 1.0700 | 890,300 |
|
Jun 29, 2026
|
1.0500 | 1.0700 | 1.0000 | 1.0300 | 1.0300 | 1,039,800 |
|
Jun 26, 2026
|
1.0200 | 1.0650 | 1.0000 | 1.0200 | 1.0200 | 4,447,600 |
|
Jun 25, 2026
|
1.0700 | 1.1000 | 1.0000 | 1.0400 | 1.0400 | 1,729,300 |
|
Jun 24, 2026
|
1.1300 | 1.1550 | 1.0600 | 1.0700 | 1.0700 | 2,259,000 |
|
Jun 23, 2026
|
1.0800 | 1.1650 | 1.0600 | 1.1500 | 1.1500 | 1,132,700 |
|
Jun 22, 2026
|
1.1000 | 1.1350 | 1.0400 | 1.0900 | 1.0900 | 1,049,800 |
|
Jun 18, 2026
|
1.0900 | 1.1230 | 1.0500 | 1.0900 | 1.0900 | 1,725,000 |
|
Jun 17, 2026
|
1.0200 | 1.1300 | 1.0100 | 1.1100 | 1.1100 | 2,078,300 |
|
Jun 16, 2026
|
1.0700 | 1.0900 | 0.9810 | 0.9960 | 0.9960 | 1,284,100 |
|
Jun 15, 2026
|
1.0800 | 1.0960 | 1.0200 | 1.0500 | 1.0500 | 1,851,100 |
|
Jun 12, 2026
|
1.0600 | 1.1200 | 1.0200 | 1.0500 | 1.0500 | 1,551,700 |
|
Jun 11, 2026
|
1.1000 | 1.1400 | 1.0600 | 1.0600 | 1.0600 | 1,614,400 |
|
Jun 10, 2026
|
1.0900 | 1.2200 | 1.0700 | 1.1000 | 1.1000 | 3,106,600 |
|
Jun 9, 2026
|
0.9700 | 1.1600 | 0.9700 | 1.1000 | 1.1000 | 8,628,900 |
|
Jun 8, 2026
|
1.0700 | 1.0700 | 0.7800 | 0.9780 | 0.9780 | 12,492,800 |
|
Jun 5, 2026
|
1.3600 | 1.3800 | 1.0150 | 1.0300 | 1.0300 | 7,646,200 |
|
Jun 4, 2026
|
1.3700 | 1.5700 | 1.3100 | 1.3200 | 1.3200 | 12,639,800 |
|
Jun 3, 2026
|
3.1800 | 3.1800 | 3.0200 | 3.0800 | 3.0800 | 1,648,300 |
|
Jun 2, 2026
|
3.3600 | 3.3730 | 3.1600 | 3.1700 | 3.1700 | 796,800 |
|
Jun 1, 2026
|
3.4800 | 3.4900 | 3.3550 | 3.4000 | 3.4000 | 620,400 |
|
May 29, 2026
|
3.4600 | 3.4900 | 3.3700 | 3.4000 | 3.4000 | 689,900 |
|
May 28, 2026
|
3.4300 | 3.4600 | 3.3800 | 3.4500 | 3.4500 | 454,500 |
|
May 27, 2026
|
3.5600 | 3.7050 | 3.4200 | 3.4300 | 3.4300 | 601,700 |
|
May 26, 2026
|
3.4200 | 3.5300 | 3.3850 | 3.5100 | 3.5100 | 793,900 |
|
May 22, 2026
|
3.4100 | 3.4500 | 3.3550 | 3.3900 | 3.3900 | 648,500 |
|
May 21, 2026
|
3.2200 | 3.4500 | 3.2000 | 3.4000 | 3.4000 | 862,200 |
|
May 20, 2026
|
3.1600 | 3.2650 | 3.1600 | 3.2400 | 3.2400 | 664,900 |
|
May 19, 2026
|
3.1300 | 3.2300 | 3.1000 | 3.1400 | 3.1400 | 885,000 |
|
May 18, 2026
|
3.2600 | 3.3400 | 3.1300 | 3.1700 | 3.1700 | 1,434,600 |
|
May 15, 2026
|
3.3300 | 3.3900 | 3.1900 | 3.2500 | 3.2500 | 1,103,300 |
|
May 14, 2026
|
3.4900 | 3.5300 | 3.3600 | 3.3600 | 3.3600 | 904,000 |
|
May 13, 2026
|
3.4000 | 3.4900 | 3.3900 | 3.4800 | 3.4800 | 1,048,100 |
|
May 12, 2026
|
3.4800 | 3.5400 | 3.3650 | 3.4300 | 3.4300 | 1,201,400 |
|
May 11, 2026
|
3.5000 | 3.7100 | 3.4550 | 3.4800 | 3.4800 | 1,100,200 |
|
May 8, 2026
|
3.7400 | 3.7700 | 3.4950 | 3.5000 | 3.5000 | 1,632,300 |
|
May 7, 2026
|
3.8700 | 3.8700 | 3.7050 | 3.7500 | 3.7500 | 1,408,400 |
|
May 6, 2026
|
3.8300 | 4.1300 | 3.8200 | 3.8600 | 3.8600 | 2,630,400 |
|
May 5, 2026
|
3.7300 | 3.8700 | 3.6000 | 3.7600 | 3.7600 | 2,158,300 |
|
May 4, 2026
|
3.5800 | 3.8800 | 3.3600 | 3.6800 | 3.6800 | 1,842,500 |
|
May 1, 2026
|
3.7800 | 3.8450 | 3.7200 | 3.8300 | 3.8300 | 979,900 |
|
Apr 30, 2026
|
3.7900 | 3.8500 | 3.7200 | 3.7800 | 3.7800 | 822,000 |
|
Apr 29, 2026
|
3.7600 | 3.8300 | 3.6650 | 3.7800 | 3.7800 | 946,800 |
|
Apr 28, 2026
|
3.7500 | 3.8350 | 3.7200 | 3.7700 | 3.7700 | 701,100 |
|
Apr 27, 2026
|
3.8800 | 4.0900 | 3.7600 | 3.7600 | 3.7600 | 770,600 |
|
Apr 24, 2026
|
3.9500 | 4.0050 | 3.8700 | 3.9400 | 3.9400 | 933,900 |
|
Apr 23, 2026
|
4.0700 | 4.1000 | 3.9600 | 3.9600 | 3.9600 | 640,300 |
|
Apr 22, 2026
|
4.0900 | 4.1700 | 4.0300 | 4.0900 | 4.0900 | 651,200 |
|
Apr 21, 2026
|
4.2500 | 4.3150 | 4.0450 | 4.1100 | 4.1100 | 1,382,100 |
|
Apr 20, 2026
|
4.2600 | 4.3300 | 4.2150 | 4.2500 | 4.2500 | 844,200 |
|
Apr 17, 2026
|
4.4400 | 4.5000 | 4.2800 | 4.2800 | 4.2800 | 544,600 |
|
Apr 16, 2026
|
4.3800 | 4.8200 | 4.2400 | 4.3800 | 4.3800 | 2,206,400 |
|
Apr 15, 2026
|
3.8500 | 4.3800 | 3.8000 | 4.3700 | 4.3700 | 2,733,500 |
|
Apr 14, 2026
|
3.8500 | 3.9900 | 3.8300 | 3.8600 | 3.8600 | 541,700 |
|
Apr 13, 2026
|
3.7300 | 3.9200 | 3.7300 | 3.8100 | 3.8100 | 537,800 |
|
Apr 10, 2026
|
3.7900 | 3.8240 | 3.6900 | 3.7400 | 3.7400 | 644,100 |
|
Apr 9, 2026
|
3.6900 | 3.8050 | 3.6900 | 3.7600 | 3.7600 | 630,000 |
|
Apr 8, 2026
|
3.9400 | 3.9400 | 3.6950 | 3.7300 | 3.7300 | 541,600 |
|
Apr 7, 2026
|
3.6500 | 3.7800 | 3.4600 | 3.7200 | 3.7200 | 800,500 |
|
Apr 6, 2026
|
3.7600 | 3.8300 | 3.6600 | 3.6700 | 3.6700 | 629,800 |
|
Apr 2, 2026
|
3.7000 | 3.9700 | 3.6000 | 3.7800 | 3.7800 | 1,355,000 |
|
Apr 1, 2026
|
3.8100 | 3.8300 | 3.7000 | 3.8000 | 3.8000 | 744,800 |
|
Mar 31, 2026
|
3.7250 | 3.8100 | 3.6300 | 3.7500 | 3.7500 | 919,100 |
|
Mar 30, 2026
|
3.6900 | 3.7800 | 3.5600 | 3.6400 | 3.6400 | 678,700 |
|
Mar 27, 2026
|
3.8900 | 4.0000 | 3.6050 | 3.7000 | 3.7000 | 1,005,400 |
|
Mar 26, 2026
|
3.8900 | 4.0500 | 3.8900 | 3.9600 | 3.9600 | 485,900 |
|
Mar 25, 2026
|
3.9900 | 4.1100 | 3.9400 | 3.9700 | 3.9700 | 523,500 |
|
Mar 24, 2026
|
3.9700 | 4.0000 | 3.8700 | 3.9400 | 3.9400 | 406,100 |
|
Mar 23, 2026
|
4.1000 | 4.1200 | 3.9400 | 4.0500 | 4.0500 | 662,800 |
|
Mar 20, 2026
|
4.1200 | 4.1200 | 3.8400 | 3.8600 | 3.8600 | 2,421,500 |
|
Mar 19, 2026
|
3.9400 | 4.0900 | 3.9200 | 4.0400 | 4.0400 | 429,800 |
|
Mar 18, 2026
|
4.1300 | 4.1300 | 3.9500 | 4.0100 | 4.0100 | 642,200 |
|
Mar 17, 2026
|
4.2400 | 4.2400 | 4.0800 | 4.1100 | 4.1100 | 526,400 |
|
Mar 16, 2026
|
4.1700 | 4.3000 | 4.1500 | 4.2200 | 4.2200 | 686,100 |
|
Mar 13, 2026
|
4.3600 | 4.5600 | 4.1200 | 4.1300 | 4.1300 | 815,900 |
|
Mar 12, 2026
|
4.8100 | 4.8100 | 4.2350 | 4.3500 | 4.3500 | 939,700 |
|
Mar 11, 2026
|
4.7400 | 4.9800 | 4.6300 | 4.8800 | 4.8800 | 1,270,700 |
|
Mar 10, 2026
|
4.5400 | 4.9500 | 4.2000 | 4.8000 | 4.8000 | 1,564,700 |
|
Mar 9, 2026
|
4.0300 | 4.2300 | 4.0300 | 4.2300 | 4.2300 | 703,500 |
|
Mar 6, 2026
|
4.0700 | 4.3400 | 4.0500 | 4.1100 | 4.1100 | 541,200 |
|
Mar 5, 2026
|
4.2200 | 4.2200 | 4.0250 | 4.1900 | 4.1900 | 1,516,800 |
|
Mar 4, 2026
|
4.1100 | 4.4100 | 4.0500 | 4.2400 | 4.2400 | 2,103,500 |
|
Mar 3, 2026
|
4.0500 | 4.1700 | 3.9950 | 4.0500 | 4.0500 | 942,900 |
|
Mar 2, 2026
|
4.0200 | 4.2200 | 3.9400 | 4.1800 | 4.1800 | 521,600 |
|
Feb 27, 2026
|
4.0400 | 4.1800 | 3.9450 | 4.1000 | 4.1000 | 553,900 |
|
Feb 26, 2026
|
4.2600 | 4.2600 | 4.0200 | 4.1300 | 4.1300 | 577,000 |
|
Feb 25, 2026
|
4.4100 | 4.4400 | 4.2350 | 4.2700 | 4.2700 | 627,600 |
|
Feb 24, 2026
|
4.4200 | 4.6850 | 4.3600 | 4.3900 | 4.3900 | 755,000 |
|
Feb 23, 2026
|
4.1100 | 4.4100 | 4.1100 | 4.4100 | 4.4100 | 1,157,100 |
|
Feb 20, 2026
|
4.1800 | 4.2400 | 4.1000 | 4.1000 | 4.1000 | 648,200 |
|
Feb 19, 2026
|
4.0600 | 4.2550 | 3.9950 | 4.2200 | 4.2200 | 1,607,500 |
|
Feb 18, 2026
|
4.1400 | 4.2450 | 4.0600 | 4.1300 | 4.1300 | 780,900 |
|
Feb 17, 2026
|
3.9700 | 4.2000 | 3.8450 | 4.1800 | 4.1800 | 1,581,400 |
|
Feb 13, 2026
|
4.0300 | 4.2300 | 3.9850 | 3.9900 | 3.9900 | 642,600 |
|
Feb 12, 2026
|
3.9200 | 4.0200 | 3.8450 | 4.0200 | 4.0200 | 463,600 |
|
Feb 11, 2026
|
3.9400 | 3.9700 | 3.6600 | 3.9200 | 3.9200 | 463,900 |
|
Feb 10, 2026
|
4.0100 | 4.1000 | 3.8900 | 3.9000 | 3.9000 | 380,200 |
|
Feb 9, 2026
|
4.0100 | 4.0700 | 3.8750 | 3.9900 | 3.9900 | 542,200 |
|
Feb 6, 2026
|
3.9700 | 4.1950 | 3.9300 | 4.0100 | 4.0100 | 1,047,400 |
|
Feb 5, 2026
|
4.0300 | 4.1900 | 3.8800 | 3.9100 | 3.9100 | 740,800 |
|
Feb 4, 2026
|
3.9100 | 4.1800 | 3.7850 | 4.0900 | 4.0900 | 858,000 |
|
Feb 3, 2026
|
3.9300 | 3.9900 | 3.7750 | 3.9000 | 3.9000 | 531,800 |
|
Feb 2, 2026
|
3.5800 | 4.0200 | 3.5800 | 3.9000 | 3.9000 | 713,400 |
|
Jan 30, 2026
|
3.7300 | 3.7550 | 3.5450 | 3.6100 | 3.6100 | 754,500 |
|
Jan 29, 2026
|
3.5400 | 3.8100 | 3.5000 | 3.7600 | 3.7600 | 746,300 |
|
Jan 28, 2026
|
3.6000 | 3.6200 | 3.2500 | 3.5400 | 3.5400 | 1,389,600 |
|
Jan 27, 2026
|
3.6200 | 3.6400 | 3.5200 | 3.5900 | 3.5900 | 659,500 |
|
Jan 26, 2026
|
3.6100 | 3.6350 | 3.5100 | 3.6200 | 3.6200 | 613,000 |
|
Jan 23, 2026
|
3.7600 | 3.8400 | 3.5700 | 3.6100 | 3.6100 | 758,300 |
|
Jan 22, 2026
|
3.6200 | 3.8700 | 3.5800 | 3.8000 | 3.8000 | 501,400 |
|
Jan 21, 2026
|
3.5100 | 3.6200 | 3.4800 | 3.5700 | 3.5700 | 1,087,800 |
|
Jan 20, 2026
|
3.5300 | 3.6200 | 3.4900 | 3.5200 | 3.5200 | 357,800 |
|
Jan 16, 2026
|
3.5000 | 3.6200 | 3.4400 | 3.6200 | 3.6200 | 754,200 |
|
Jan 15, 2026
|
3.7700 | 3.8400 | 3.5000 | 3.5500 | 3.5500 | 491,100 |
|
Jan 14, 2026
|
3.7000 | 3.7900 | 3.6500 | 3.7100 | 3.7100 | 553,200 |
|
Jan 13, 2026
|
3.8400 | 3.8500 | 3.6900 | 3.7000 | 3.7000 | 504,200 |
|
Jan 12, 2026
|
3.6700 | 3.8900 | 3.5800 | 3.8200 | 3.8200 | 898,000 |
|
Jan 9, 2026
|
3.6200 | 3.8300 | 3.5400 | 3.6600 | 3.6600 | 637,700 |
|
Jan 8, 2026
|
3.6200 | 3.6600 | 3.5200 | 3.5700 | 3.5700 | 382,800 |
|
Jan 7, 2026
|
3.5600 | 3.7500 | 3.5000 | 3.6500 | 3.6500 | 819,100 |
|
Jan 6, 2026
|
3.4900 | 3.5800 | 3.4900 | 3.5400 | 3.5400 | 818,800 |
|
Jan 5, 2026
|
3.6550 | 3.6550 | 3.3800 | 3.5600 | 3.5600 | 645,300 |
|
Jan 2, 2026
|
3.5600 | 3.5950 | 3.4700 | 3.5200 | 3.5200 | 1,411,300 |
|
Dec 31, 2025
|
3.5300 | 3.6400 | 3.5300 | 3.5300 | 3.5300 | 555,900 |
|
Dec 30, 2025
|
3.5000 | 3.5700 | 3.4800 | 3.5000 | 3.5000 | 389,200 |
|
Dec 29, 2025
|
3.4700 | 3.5650 | 3.4600 | 3.5000 | 3.5000 | 562,000 |
|
Dec 26, 2025
|
3.5400 | 3.5450 | 3.4600 | 3.5100 | 3.5100 | 549,100 |
|
Dec 24, 2025
|
3.5000 | 3.6500 | 3.5000 | 3.5300 | 3.5300 | 392,500 |
|
Dec 23, 2025
|
3.7100 | 3.7100 | 3.3450 | 3.5000 | 3.5000 | 1,358,900 |
|
Dec 22, 2025
|
3.7400 | 3.8900 | 3.6800 | 3.7000 | 3.7000 | 544,200 |
|
Dec 19, 2025
|
4.0000 | 4.0500 | 3.7200 | 3.7300 | 3.7300 | 3,187,100 |
|
Dec 18, 2025
|
3.7000 | 3.9200 | 3.5600 | 3.9000 | 3.9000 | 1,997,400 |
|
Dec 17, 2025
|
3.9700 | 3.9850 | 3.6700 | 3.6700 | 3.6700 | 735,400 |
|
Dec 16, 2025
|
4.1500 | 4.2780 | 3.8850 | 3.9700 | 3.9700 | 1,859,700 |
|
Dec 15, 2025
|
4.2300 | 4.2600 | 4.0600 | 4.2100 | 4.2100 | 2,502,700 |
|
Dec 12, 2025
|
4.1800 | 4.3200 | 4.0900 | 4.2300 | 4.2300 | 1,665,900 |
|
Dec 11, 2025
|
4.0000 | 4.1900 | 3.9900 | 4.1800 | 4.1800 | 1,112,600 |
|
Dec 10, 2025
|
3.4600 | 4.0400 | 3.3100 | 4.0100 | 4.0100 | 2,510,800 |
|
Dec 9, 2025
|
3.2200 | 3.5400 | 3.1500 | 3.5300 | 3.5300 | 1,537,800 |
|
Dec 8, 2025
|
3.3300 | 3.4100 | 3.2150 | 3.2200 | 3.2200 | 1,899,100 |
|
Dec 5, 2025
|
3.5200 | 3.6000 | 3.2500 | 3.2900 | 3.2900 | 1,844,100 |
|
Dec 4, 2025
|
3.7200 | 3.9000 | 3.4900 | 3.5400 | 3.5400 | 2,432,900 |
|
Dec 3, 2025
|
4.4400 | 4.5500 | 2.9400 | 3.9500 | 3.9500 | 11,545,500 |
|
Dec 2, 2025
|
4.3000 | 4.6200 | 4.2300 | 4.6000 | 4.6000 | 1,309,400 |
|
Dec 1, 2025
|
4.2300 | 4.2650 | 4.1600 | 4.2400 | 4.2400 | 563,300 |
|
Nov 28, 2025
|
4.3900 | 4.4200 | 4.2650 | 4.3000 | 4.3000 | 254,900 |
|
Nov 26, 2025
|
4.3700 | 4.4500 | 4.2900 | 4.3300 | 4.3300 | 388,100 |
|
Nov 25, 2025
|
4.3900 | 4.4400 | 4.2100 | 4.3900 | 4.3900 | 525,200 |
|
Nov 24, 2025
|
4.1000 | 4.4200 | 4.0400 | 4.3700 | 4.3700 | 971,600 |
|
Nov 21, 2025
|
3.9600 | 4.1350 | 3.9500 | 4.0200 | 4.0200 | 1,532,800 |
|
Nov 20, 2025
|
4.1200 | 4.2900 | 3.9700 | 3.9900 | 3.9900 | 640,100 |
|
Nov 19, 2025
|
3.9900 | 4.1500 | 3.9220 | 4.0200 | 4.0200 | 636,800 |
|
Nov 18, 2025
|
3.9500 | 4.1000 | 3.9100 | 4.0000 | 4.0000 | 718,200 |
|
Nov 17, 2025
|
3.9500 | 4.1460 | 3.9100 | 3.9700 | 3.9700 | 599,100 |
|
Nov 14, 2025
|
3.9400 | 4.1440 | 3.9100 | 3.9600 | 3.9600 | 591,900 |
|
Nov 13, 2025
|
4.0000 | 4.1870 | 3.9000 | 4.0500 | 4.0500 | 788,400 |
|
Nov 12, 2025
|
3.9700 | 4.0900 | 3.8850 | 4.0500 | 4.0500 | 853,800 |
|
Nov 11, 2025
|
4.1700 | 4.2500 | 3.8700 | 3.9700 | 3.9700 | 587,700 |
|
Nov 10, 2025
|
4.0300 | 4.3600 | 3.9300 | 4.2100 | 4.2100 | 680,700 |
|
Nov 7, 2025
|
4.0900 | 4.1400 | 3.6300 | 4.0400 | 4.0400 | 954,100 |
|
Nov 6, 2025
|
3.9800 | 4.2250 | 3.9600 | 4.1600 | 4.1600 | 955,900 |
|
Nov 5, 2025
|
4.0300 | 4.0800 | 3.8750 | 4.0000 | 4.0000 | 1,272,400 |
|
Nov 4, 2025
|
4.0500 | 4.1850 | 4.0200 | 4.0300 | 4.0300 | 466,800 |
|
Nov 3, 2025
|
4.4100 | 4.4300 | 4.0700 | 4.1800 | 4.1800 | 920,400 |
|
Oct 31, 2025
|
4.6100 | 4.6700 | 4.3500 | 4.4600 | 4.4600 | 533,800 |
