NasdaqCM - Nasdaq Real Time Price
USD
AlTi Global, Inc. (ALTI)
2.5950
+0.0350
(+1.37%)
As of 10:45:57 AM EST. Market Open.
Trade ALTI 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 3, 2026
|
2.5900 | 2.6650 | 2.5100 | 2.5900 | 2.5900 | 26,316 |
|
Nov 2, 2026
|
2.5800 | 2.6150 | 2.5300 | 2.5600 | 2.5600 | 112,400 |
|
Oct 30, 2026
|
2.5250 | 2.6500 | 2.5100 | 2.5600 | 2.5600 | 156,500 |
|
Oct 29, 2026
|
2.5100 | 2.5900 | 2.3800 | 2.5600 | 2.5600 | 315,900 |
|
Oct 28, 2026
|
2.5300 | 2.6100 | 2.4300 | 2.4700 | 2.4700 | 211,200 |
|
Oct 27, 2026
|
2.5000 | 2.5900 | 2.4800 | 2.5300 | 2.5300 | 269,100 |
|
Oct 26, 2026
|
2.5800 | 2.5800 | 2.4900 | 2.5200 | 2.5200 | 67,600 |
|
Oct 23, 2026
|
2.5500 | 2.6600 | 2.5500 | 2.5800 | 2.5800 | 77,600 |
|
Oct 22, 2026
|
2.6900 | 2.7500 | 2.6500 | 2.6700 | 2.6700 | 118,300 |
|
Oct 21, 2026
|
2.6900 | 2.6900 | 2.5810 | 2.6750 | 2.6750 | 108,500 |
|
Oct 20, 2026
|
2.4700 | 2.8050 | 2.4700 | 2.6700 | 2.6700 | 125,100 |
|
Oct 19, 2026
|
2.5600 | 2.6300 | 2.3500 | 2.4500 | 2.4500 | 160,200 |
|
Oct 16, 2026
|
2.3300 | 2.6800 | 2.3300 | 2.5800 | 2.5800 | 595,800 |
|
Oct 15, 2026
|
2.3200 | 2.3500 | 2.2600 | 2.3100 | 2.3100 | 110,800 |
|
Oct 14, 2026
|
2.3700 | 2.3900 | 2.3000 | 2.3150 | 2.3150 | 129,500 |
|
Oct 13, 2026
|
2.5500 | 2.5800 | 2.3500 | 2.4150 | 2.4150 | 161,200 |
|
Oct 12, 2026
|
2.5800 | 2.6200 | 2.5400 | 2.5500 | 2.5500 | 88,500 |
|
Oct 9, 2026
|
2.6900 | 2.7160 | 2.5000 | 2.6100 | 2.6100 | 92,800 |
|
Oct 8, 2026
|
2.7400 | 2.7600 | 2.6600 | 2.6900 | 2.6900 | 154,600 |
|
Oct 7, 2026
|
2.8500 | 2.8700 | 2.6900 | 2.7600 | 2.7600 | 124,700 |
|
Oct 6, 2026
|
2.9800 | 3.0300 | 2.8700 | 2.8800 | 2.8800 | 113,400 |
|
Oct 5, 2026
|
2.9200 | 2.9900 | 2.8700 | 2.9500 | 2.9500 | 104,200 |
|
Oct 2, 2026
|
3.0000 | 3.0300 | 2.8900 | 2.9100 | 2.9100 | 110,300 |
|
Oct 1, 2026
|
3.0000 | 3.0100 | 2.9200 | 2.9800 | 2.9800 | 78,500 |
|
Sep 30, 2026
|
3.0400 | 3.0500 | 2.9700 | 2.9900 | 2.9900 | 89,600 |
|
Sep 29, 2026
|
3.0900 | 3.1200 | 2.9600 | 3.0100 | 3.0100 | 123,300 |
|
Sep 28, 2026
|
3.1100 | 3.1150 | 3.0500 | 3.0900 | 3.0900 | 72,000 |
|
Sep 25, 2026
|
3.0600 | 3.1300 | 3.0500 | 3.1300 | 3.1300 | 89,700 |
|
Sep 24, 2026
|
3.0400 | 3.1400 | 3.0300 | 3.0600 | 3.0600 | 63,400 |
|
Sep 23, 2026
|
3.1600 | 3.1600 | 3.0300 | 3.0400 | 3.0400 | 55,800 |
|
Sep 22, 2026
|
3.1500 | 3.2000 | 3.0900 | 3.1600 | 3.1600 | 68,300 |
|
Sep 21, 2026
|
3.2300 | 3.2500 | 3.0600 | 3.1100 | 3.1100 | 91,100 |
|
Sep 18, 2026
|
3.1700 | 3.3000 | 3.1100 | 3.2300 | 3.2300 | 758,600 |
|
Sep 17, 2026
|
3.1500 | 3.2800 | 3.1500 | 3.2000 | 3.2000 | 77,000 |
|
Sep 16, 2026
|
3.1700 | 3.2100 | 3.1000 | 3.1600 | 3.1600 | 139,600 |
|
Sep 15, 2026
|
3.2000 | 3.2000 | 3.1100 | 3.1550 | 3.1550 | 92,500 |
|
Sep 14, 2026
|
3.3000 | 3.3350 | 3.2100 | 3.2100 | 3.2100 | 108,700 |
|
Sep 11, 2026
|
3.3000 | 3.4000 | 3.2750 | 3.2900 | 3.2900 | 93,900 |
|
Sep 10, 2026
|
3.2100 | 3.3350 | 3.2100 | 3.2500 | 3.2500 | 109,800 |
|
Sep 9, 2026
|
3.4100 | 3.5800 | 3.1700 | 3.2400 | 3.2400 | 306,800 |
|
Sep 8, 2026
|
3.3200 | 3.4500 | 3.2000 | 3.4200 | 3.4200 | 269,100 |
|
Sep 4, 2026
|
3.8000 | 3.8800 | 2.9900 | 3.0000 | 3.0000 | 1,431,800 |
|
Sep 3, 2026
|
3.9300 | 3.9400 | 3.8250 | 3.8400 | 3.8400 | 70,400 |
|
Sep 2, 2026
|
3.8800 | 3.9400 | 3.8800 | 3.8900 | 3.8900 | 79,300 |
|
Sep 1, 2026
|
3.8600 | 3.9700 | 3.8200 | 3.8300 | 3.8300 | 61,900 |
|
Aug 31, 2026
|
3.8850 | 4.0060 | 3.8300 | 3.9000 | 3.9000 | 103,600 |
|
Aug 28, 2026
|
3.9900 | 4.1100 | 3.9700 | 4.0100 | 4.0100 | 136,700 |
|
Aug 27, 2026
|
3.9800 | 4.0900 | 3.9500 | 3.9600 | 3.9600 | 130,900 |
|
Aug 26, 2026
|
4.0100 | 4.0400 | 3.9610 | 3.9900 | 3.9900 | 121,200 |
|
Aug 25, 2026
|
4.1100 | 4.1200 | 4.0000 | 4.0200 | 4.0200 | 84,300 |
|
Aug 24, 2026
|
4.0200 | 4.1400 | 3.9800 | 4.1100 | 4.1100 | 67,800 |
|
Aug 21, 2026
|
4.0600 | 4.1400 | 3.9300 | 4.0400 | 4.0400 | 79,900 |
|
Aug 20, 2026
|
3.9900 | 4.0600 | 3.9800 | 4.0300 | 4.0300 | 56,400 |
|
Aug 19, 2026
|
3.9400 | 4.1000 | 3.9200 | 4.0000 | 4.0000 | 69,900 |
|
Aug 18, 2026
|
4.0100 | 4.0500 | 3.8600 | 3.9000 | 3.9000 | 106,600 |
|
Aug 17, 2026
|
3.9700 | 4.1100 | 3.9700 | 3.9900 | 3.9900 | 108,800 |
|
Aug 14, 2026
|
4.1700 | 4.3000 | 4.0000 | 4.0100 | 4.0100 | 147,900 |
|
Aug 13, 2026
|
4.1200 | 4.2250 | 4.1100 | 4.1900 | 4.1900 | 146,600 |
|
Aug 12, 2026
|
4.0600 | 4.1800 | 3.9900 | 4.1300 | 4.1300 | 174,700 |
|
Aug 11, 2026
|
3.8900 | 4.1700 | 3.8900 | 4.0700 | 4.0700 | 198,300 |
|
Aug 10, 2026
|
4.3800 | 4.4400 | 4.2000 | 4.3000 | 4.3000 | 243,900 |
|
Aug 7, 2026
|
4.4400 | 4.4650 | 4.2000 | 4.4500 | 4.4500 | 295,900 |
|
Aug 6, 2026
|
4.5000 | 4.6200 | 4.3100 | 4.3400 | 4.3400 | 413,700 |
|
Aug 5, 2026
|
3.7200 | 4.7600 | 3.6900 | 4.6200 | 4.6200 | 1,570,100 |
|
Aug 4, 2026
|
3.9100 | 3.9600 | 3.7200 | 3.7200 | 3.7200 | 129,500 |
|
Aug 3, 2026
|
3.6000 | 4.0000 | 3.6000 | 3.8800 | 3.8800 | 207,900 |
|
Jul 31, 2026
|
3.5800 | 3.6500 | 3.4750 | 3.6000 | 3.6000 | 67,700 |
|
Jul 30, 2026
|
3.5700 | 3.6300 | 3.4800 | 3.6000 | 3.6000 | 87,800 |
|
Jul 29, 2026
|
3.6700 | 3.7800 | 3.5700 | 3.5700 | 3.5700 | 116,500 |
|
Jul 28, 2026
|
3.6500 | 3.7200 | 3.5300 | 3.6300 | 3.6300 | 65,000 |
|
Jul 27, 2026
|
3.4600 | 3.6500 | 3.3800 | 3.6300 | 3.6300 | 97,200 |
|
Jul 24, 2026
|
3.3500 | 3.4550 | 3.3000 | 3.4100 | 3.4100 | 54,000 |
|
Jul 23, 2026
|
3.2900 | 3.4150 | 3.1900 | 3.3200 | 3.3200 | 111,600 |
|
Jul 22, 2026
|
3.3700 | 3.3900 | 3.2800 | 3.3400 | 3.3400 | 125,200 |
|
Jul 21, 2026
|
3.5600 | 3.5700 | 3.3600 | 3.3700 | 3.3700 | 63,700 |
|
Jul 20, 2026
|
3.4300 | 3.5900 | 3.3800 | 3.5600 | 3.5600 | 63,900 |
|
Jul 17, 2026
|
3.5400 | 3.5700 | 3.4200 | 3.4600 | 3.4600 | 85,700 |
|
Jul 16, 2026
|
3.6000 | 3.6600 | 3.5200 | 3.5800 | 3.5800 | 73,500 |
|
Jul 15, 2026
|
3.4850 | 3.5950 | 3.3700 | 3.5800 | 3.5800 | 39,600 |
|
Jul 14, 2026
|
3.4500 | 3.5700 | 3.4500 | 3.4600 | 3.4600 | 32,200 |
|
Jul 13, 2026
|
3.5500 | 3.6750 | 3.3900 | 3.4400 | 3.4400 | 108,700 |
|
Jul 10, 2026
|
3.6600 | 3.7050 | 3.5200 | 3.5800 | 3.5800 | 64,100 |
|
Jul 9, 2026
|
3.6100 | 3.7700 | 3.6100 | 3.6600 | 3.6600 | 103,700 |
|
Jul 8, 2026
|
3.9900 | 4.1000 | 3.5600 | 3.6150 | 3.6150 | 681,700 |
|
Jul 7, 2026
|
3.6000 | 4.0500 | 3.6000 | 4.0100 | 4.0100 | 162,400 |
|
Jul 6, 2026
|
3.6900 | 3.7550 | 3.5900 | 3.6500 | 3.6500 | 71,100 |
|
Jul 2, 2026
|
3.6900 | 3.8000 | 3.6600 | 3.7000 | 3.7000 | 132,100 |
|
Jul 1, 2026
|
3.6200 | 3.7470 | 3.5700 | 3.6900 | 3.6900 | 131,000 |
|
Jun 30, 2026
|
3.6000 | 3.7200 | 3.4300 | 3.6100 | 3.6100 | 164,400 |
|
Jun 29, 2026
|
3.5300 | 3.6450 | 3.3650 | 3.6100 | 3.6100 | 219,400 |
|
Jun 26, 2026
|
3.2100 | 3.6400 | 3.2100 | 3.5500 | 3.5500 | 1,604,900 |
|
Jun 25, 2026
|
3.1600 | 3.2450 | 3.0500 | 3.2450 | 3.2450 | 232,100 |
|
Jun 24, 2026
|
3.1200 | 3.2400 | 3.1000 | 3.1800 | 3.1800 | 132,100 |
|
Jun 23, 2026
|
2.9500 | 3.1200 | 2.9300 | 3.0900 | 3.0900 | 242,700 |
|
Jun 22, 2026
|
2.8700 | 3.0200 | 2.8000 | 2.9500 | 2.9500 | 298,600 |
|
Jun 18, 2026
|
3.0400 | 3.2400 | 2.8700 | 2.8900 | 2.8900 | 223,100 |
|
Jun 17, 2026
|
2.8900 | 3.0900 | 2.8900 | 3.0000 | 3.0000 | 179,600 |
|
Jun 16, 2026
|
2.9100 | 2.9700 | 2.8100 | 2.9100 | 2.9100 | 342,200 |
|
Jun 15, 2026
|
3.0100 | 3.0850 | 2.7500 | 2.8800 | 2.8800 | 203,000 |
|
Jun 12, 2026
|
2.9400 | 3.1500 | 2.9400 | 3.0600 | 3.0600 | 239,800 |
|
Jun 11, 2026
|
2.9000 | 2.9550 | 2.8300 | 2.9400 | 2.9400 | 241,100 |
|
Jun 10, 2026
|
2.8100 | 2.8900 | 2.7700 | 2.8100 | 2.8100 | 173,500 |
|
Jun 9, 2026
|
2.9200 | 3.0100 | 2.7950 | 2.8100 | 2.8100 | 416,300 |
|
Jun 8, 2026
|
3.0100 | 3.0300 | 2.8900 | 2.9100 | 2.9100 | 113,500 |
|
Jun 5, 2026
|
3.0300 | 3.0600 | 2.9600 | 2.9800 | 2.9800 | 128,900 |
|
Jun 4, 2026
|
3.1500 | 3.1800 | 3.0100 | 3.0400 | 3.0400 | 116,300 |
|
Jun 3, 2026
|
3.1500 | 3.2200 | 3.0200 | 3.0900 | 3.0900 | 220,000 |
|
Jun 2, 2026
|
3.2000 | 3.2850 | 3.1900 | 3.2000 | 3.2000 | 109,700 |
|
Jun 1, 2026
|
3.2400 | 3.4100 | 3.2200 | 3.2300 | 3.2300 | 104,100 |
|
May 29, 2026
|
3.3000 | 3.4050 | 3.2600 | 3.3000 | 3.3000 | 89,300 |
|
May 28, 2026
|
3.4500 | 3.4650 | 3.1400 | 3.3300 | 3.3300 | 320,600 |
|
May 27, 2026
|
3.1400 | 3.4650 | 3.0650 | 3.4500 | 3.4500 | 423,800 |
|
May 26, 2026
|
3.3200 | 3.5850 | 3.0650 | 3.1300 | 3.1300 | 531,400 |
|
May 22, 2026
|
3.5000 | 3.6000 | 3.2800 | 3.3000 | 3.3000 | 449,500 |
|
May 21, 2026
|
3.7300 | 3.7900 | 3.4450 | 3.4600 | 3.4600 | 189,500 |
|
May 20, 2026
|
3.6900 | 3.8400 | 3.6800 | 3.7700 | 3.7700 | 171,800 |
|
May 19, 2026
|
3.6500 | 3.7900 | 3.6500 | 3.7200 | 3.7200 | 120,400 |
|
May 18, 2026
|
3.4800 | 3.7500 | 3.4700 | 3.7000 | 3.7000 | 208,000 |
|
May 15, 2026
|
3.4300 | 3.5300 | 3.4100 | 3.4800 | 3.4800 | 99,500 |
|
May 14, 2026
|
3.4000 | 3.7000 | 3.3650 | 3.4900 | 3.4900 | 146,000 |
|
May 13, 2026
|
3.4200 | 3.4600 | 3.2500 | 3.2600 | 3.2600 | 162,200 |
|
May 12, 2026
|
3.6900 | 3.6900 | 3.3200 | 3.4500 | 3.4500 | 150,900 |
|
May 11, 2026
|
3.9100 | 3.9200 | 3.5000 | 3.5700 | 3.5700 | 200,800 |
|
May 8, 2026
|
3.8100 | 3.8900 | 3.7950 | 3.8700 | 3.8700 | 104,600 |
|
May 7, 2026
|
3.7700 | 3.9000 | 3.7300 | 3.8200 | 3.8200 | 178,800 |
|
May 6, 2026
|
3.6300 | 3.8400 | 3.6000 | 3.7600 | 3.7600 | 151,300 |
|
May 5, 2026
|
3.5400 | 3.6200 | 3.5000 | 3.6100 | 3.6100 | 90,600 |
|
May 4, 2026
|
3.5600 | 3.6350 | 3.5000 | 3.5100 | 3.5100 | 161,900 |
|
May 1, 2026
|
3.5500 | 3.6400 | 3.5000 | 3.6000 | 3.6000 | 167,100 |
|
Apr 30, 2026
|
3.4000 | 3.5500 | 3.2420 | 3.5400 | 3.5400 | 171,500 |
|
Apr 29, 2026
|
3.7100 | 3.7400 | 3.4000 | 3.4000 | 3.4000 | 262,500 |
|
Apr 28, 2026
|
3.7700 | 3.8650 | 3.5100 | 3.7400 | 3.7400 | 172,600 |
|
Apr 27, 2026
|
3.7700 | 3.9100 | 3.7400 | 3.7700 | 3.7700 | 123,200 |
|
Apr 24, 2026
|
3.7200 | 3.8700 | 3.6400 | 3.8200 | 3.8200 | 132,800 |
|
Apr 23, 2026
|
3.7600 | 3.8050 | 3.5800 | 3.7500 | 3.7500 | 163,600 |
|
Apr 22, 2026
|
3.7800 | 4.0000 | 3.7000 | 3.7900 | 3.7900 | 529,800 |
|
Apr 21, 2026
|
3.8000 | 3.9000 | 3.7400 | 3.7700 | 3.7700 | 144,300 |
|
Apr 20, 2026
|
3.7600 | 3.9100 | 3.7350 | 3.8300 | 3.8300 | 143,700 |
|
Apr 17, 2026
|
3.7500 | 3.8100 | 3.6500 | 3.7600 | 3.7600 | 111,300 |
|
Apr 16, 2026
|
3.7500 | 3.8200 | 3.6300 | 3.6900 | 3.6900 | 141,400 |
|
Apr 15, 2026
|
3.7700 | 3.8300 | 3.7000 | 3.7700 | 3.7700 | 119,300 |
|
Apr 14, 2026
|
3.8400 | 3.9200 | 3.7650 | 3.7900 | 3.7900 | 55,400 |
|
Apr 13, 2026
|
3.7900 | 3.9200 | 3.7700 | 3.8700 | 3.8700 | 135,600 |
|
Apr 10, 2026
|
3.8600 | 3.8900 | 3.8000 | 3.8500 | 3.8500 | 88,000 |
|
Apr 9, 2026
|
3.7700 | 3.8950 | 3.7600 | 3.8800 | 3.8800 | 128,200 |
|
Apr 8, 2026
|
3.9900 | 4.0000 | 3.7550 | 3.8400 | 3.8400 | 235,700 |
|
Apr 7, 2026
|
3.7100 | 3.8300 | 3.6800 | 3.8100 | 3.8100 | 137,300 |
|
Apr 6, 2026
|
3.7900 | 3.8800 | 3.7700 | 3.7700 | 3.7700 | 86,500 |
|
Apr 2, 2026
|
3.5200 | 3.8400 | 3.5200 | 3.8200 | 3.8200 | 102,100 |
|
Apr 1, 2026
|
3.6300 | 3.8300 | 3.5100 | 3.6500 | 3.6500 | 122,200 |
|
Mar 31, 2026
|
3.4900 | 3.8200 | 3.2530 | 3.6200 | 3.6200 | 340,900 |
|
Mar 30, 2026
|
3.3400 | 3.6100 | 3.2800 | 3.6000 | 3.6000 | 137,900 |
|
Mar 27, 2026
|
3.2500 | 3.3400 | 3.2500 | 3.2800 | 3.2800 | 56,800 |
|
Mar 26, 2026
|
3.3300 | 3.4600 | 3.3070 | 3.3600 | 3.3600 | 106,800 |
|
Mar 25, 2026
|
3.4500 | 3.5750 | 3.3500 | 3.3700 | 3.3700 | 73,100 |
|
Mar 24, 2026
|
3.4100 | 3.4700 | 3.3500 | 3.4200 | 3.4200 | 94,300 |
|
Mar 23, 2026
|
3.3700 | 3.6000 | 3.3050 | 3.5000 | 3.5000 | 164,400 |
|
Mar 20, 2026
|
3.2400 | 3.3300 | 2.9600 | 3.2800 | 3.2800 | 433,200 |
|
Mar 19, 2026
|
3.4500 | 3.5200 | 3.2200 | 3.3150 | 3.3150 | 291,700 |
|
Mar 18, 2026
|
3.7500 | 3.7800 | 3.5000 | 3.6000 | 3.6000 | 203,800 |
|
Mar 17, 2026
|
3.7200 | 3.8300 | 3.5800 | 3.8000 | 3.8000 | 232,500 |
|
Mar 16, 2026
|
3.6700 | 3.8300 | 3.5650 | 3.7200 | 3.7200 | 63,200 |
|
Mar 13, 2026
|
3.7500 | 3.7500 | 3.3000 | 3.6600 | 3.6600 | 238,900 |
|
Mar 12, 2026
|
3.9800 | 4.0500 | 3.4950 | 3.7300 | 3.7300 | 256,700 |
|
Mar 11, 2026
|
4.1400 | 4.2500 | 3.9500 | 4.0500 | 4.0500 | 123,600 |
|
Mar 10, 2026
|
4.1500 | 4.3100 | 4.1500 | 4.2200 | 4.2200 | 102,900 |
|
Mar 9, 2026
|
4.0500 | 4.2300 | 4.0200 | 4.1800 | 4.1800 | 71,400 |
|
Mar 6, 2026
|
4.2400 | 4.3000 | 4.0300 | 4.1400 | 4.1400 | 110,800 |
|
Mar 5, 2026
|
4.4000 | 4.4500 | 4.2800 | 4.3200 | 4.3200 | 67,200 |
|
Mar 4, 2026
|
4.6200 | 4.6600 | 4.4000 | 4.4400 | 4.4400 | 53,100 |
|
Mar 3, 2026
|
4.5400 | 4.6700 | 4.3900 | 4.5700 | 4.5700 | 143,000 |
|
Mar 2, 2026
|
4.3600 | 4.6700 | 4.3100 | 4.6100 | 4.6100 | 138,000 |
|
Feb 27, 2026
|
4.4500 | 4.5200 | 4.3500 | 4.4300 | 4.4300 | 181,100 |
|
Feb 26, 2026
|
4.4200 | 4.5200 | 4.3300 | 4.4900 | 4.4900 | 49,000 |
|
Feb 25, 2026
|
4.6700 | 4.7000 | 4.3700 | 4.4400 | 4.4400 | 173,000 |
|
Feb 24, 2026
|
4.6000 | 4.7410 | 4.6000 | 4.6700 | 4.6700 | 124,900 |
|
Feb 23, 2026
|
4.5900 | 4.6600 | 4.5400 | 4.6400 | 4.6400 | 86,100 |
|
Feb 20, 2026
|
4.5300 | 4.6700 | 4.5000 | 4.6300 | 4.6300 | 238,100 |
|
Feb 19, 2026
|
4.4400 | 4.5800 | 4.4400 | 4.5400 | 4.5400 | 69,500 |
|
Feb 18, 2026
|
4.4000 | 4.5500 | 4.4000 | 4.4900 | 4.4900 | 56,400 |
|
Feb 17, 2026
|
4.3300 | 4.6800 | 4.2600 | 4.4300 | 4.4300 | 86,100 |
|
Feb 13, 2026
|
4.2300 | 4.4350 | 4.2250 | 4.3800 | 4.3800 | 71,400 |
|
Feb 12, 2026
|
4.3500 | 4.4000 | 4.0600 | 4.2000 | 4.2000 | 80,800 |
|
Feb 11, 2026
|
4.6200 | 4.6200 | 4.2550 | 4.2800 | 4.2800 | 117,400 |
|
Feb 10, 2026
|
4.4100 | 4.7300 | 4.4100 | 4.6000 | 4.6000 | 76,400 |
|
Feb 9, 2026
|
4.5600 | 4.5600 | 4.3800 | 4.4200 | 4.4200 | 67,600 |
|
Feb 6, 2026
|
4.6200 | 4.7200 | 4.4500 | 4.5600 | 4.5600 | 235,100 |
|
Feb 5, 2026
|
4.7250 | 4.7700 | 4.5800 | 4.5800 | 4.5800 | 87,300 |
|
Feb 4, 2026
|
4.7100 | 4.8800 | 4.6500 | 4.7500 | 4.7500 | 101,800 |
|
Feb 3, 2026
|
4.7200 | 4.7600 | 4.4600 | 4.6900 | 4.6900 | 169,400 |
|
Feb 2, 2026
|
4.6900 | 4.8100 | 4.6300 | 4.7300 | 4.7300 | 168,200 |
|
Jan 30, 2026
|
4.8200 | 4.8900 | 4.6500 | 4.6900 | 4.6900 | 185,000 |
|
Jan 29, 2026
|
4.7000 | 4.8900 | 4.5710 | 4.8800 | 4.8800 | 121,300 |
|
Jan 28, 2026
|
4.6000 | 4.7500 | 4.5400 | 4.7500 | 4.7500 | 96,300 |
|
Jan 27, 2026
|
4.5900 | 4.7150 | 4.4600 | 4.6200 | 4.6200 | 192,200 |
|
Jan 26, 2026
|
4.3700 | 4.6100 | 4.3500 | 4.5700 | 4.5700 | 138,800 |
|
Jan 23, 2026
|
4.3100 | 4.4300 | 4.2500 | 4.4000 | 4.4000 | 98,200 |
|
Jan 22, 2026
|
4.1500 | 4.4500 | 4.1500 | 4.3600 | 4.3600 | 98,600 |
|
Jan 21, 2026
|
3.9600 | 4.1800 | 3.9500 | 4.1500 | 4.1500 | 115,400 |
|
Jan 20, 2026
|
4.0400 | 4.1300 | 3.9600 | 3.9700 | 3.9700 | 78,700 |
|
Jan 16, 2026
|
4.2400 | 4.4450 | 4.1500 | 4.1500 | 4.1500 | 189,200 |
|
Jan 15, 2026
|
4.1300 | 4.2500 | 4.0150 | 4.2100 | 4.2100 | 109,100 |
|
Jan 14, 2026
|
3.8800 | 4.4500 | 3.8700 | 4.1400 | 4.1400 | 542,300 |
|
Jan 13, 2026
|
4.1500 | 4.2420 | 3.7000 | 3.9400 | 3.9400 | 311,500 |
|
Jan 12, 2026
|
4.0700 | 4.1700 | 3.9900 | 4.1100 | 4.1100 | 117,600 |
|
Jan 9, 2026
|
4.2300 | 4.2800 | 4.0200 | 4.1000 | 4.1000 | 138,400 |
|
Jan 8, 2026
|
4.2500 | 4.3250 | 4.0600 | 4.2300 | 4.2300 | 162,800 |
|
Jan 7, 2026
|
4.6800 | 4.7800 | 4.1600 | 4.1700 | 4.1700 | 213,100 |
|
Jan 6, 2026
|
4.9800 | 5.0700 | 4.6300 | 4.6800 | 4.6800 | 379,800 |
|
Jan 5, 2026
|
4.7100 | 5.3400 | 4.6600 | 5.0600 | 5.0600 | 227,300 |
|
Jan 2, 2026
|
4.6900 | 4.8200 | 4.6300 | 4.7100 | 4.7100 | 121,900 |
|
Dec 31, 2025
|
4.6100 | 4.6900 | 4.5700 | 4.6400 | 4.6400 | 73,900 |
|
Dec 30, 2025
|
4.6700 | 4.7600 | 4.5400 | 4.6100 | 4.6100 | 81,700 |
|
Dec 29, 2025
|
4.6600 | 4.7450 | 4.5670 | 4.6700 | 4.6700 | 67,300 |
|
Dec 26, 2025
|
4.7900 | 4.8200 | 4.6800 | 4.7000 | 4.7000 | 45,100 |
|
Dec 24, 2025
|
4.7000 | 4.8400 | 4.6800 | 4.7800 | 4.7800 | 47,700 |
|
Dec 23, 2025
|
4.6300 | 4.7450 | 4.5300 | 4.6800 | 4.6800 | 76,300 |
|
Dec 22, 2025
|
4.8900 | 4.9600 | 4.6100 | 4.6400 | 4.6400 | 96,800 |
|
Dec 19, 2025
|
4.9000 | 5.0000 | 4.8500 | 4.8800 | 4.8800 | 184,500 |
|
Dec 18, 2025
|
4.9000 | 4.9900 | 4.7300 | 4.9000 | 4.9000 | 125,100 |
|
Dec 17, 2025
|
5.0400 | 5.2000 | 4.7400 | 4.8000 | 4.8000 | 106,400 |
|
Dec 16, 2025
|
5.1100 | 5.1750 | 5.0200 | 5.0500 | 5.0500 | 98,600 |
|
Dec 15, 2025
|
5.1800 | 5.2400 | 5.0100 | 5.1100 | 5.1100 | 93,500 |
|
Dec 12, 2025
|
5.1800 | 5.2500 | 5.1350 | 5.1400 | 5.1400 | 137,100 |
|
Dec 11, 2025
|
5.1000 | 5.4450 | 4.9100 | 5.1900 | 5.1900 | 373,300 |
|
Dec 10, 2025
|
4.6600 | 5.2400 | 4.5400 | 5.1600 | 5.1600 | 401,700 |
|
Dec 9, 2025
|
4.4600 | 5.3000 | 4.4600 | 4.6600 | 4.6600 | 611,100 |
|
Dec 8, 2025
|
4.5700 | 4.5700 | 4.2850 | 4.4400 | 4.4400 | 93,600 |
|
Dec 5, 2025
|
4.3100 | 4.6000 | 4.3100 | 4.5400 | 4.5400 | 138,300 |
|
Dec 4, 2025
|
3.9900 | 4.4100 | 3.9810 | 4.3400 | 4.3400 | 226,000 |
|
Dec 3, 2025
|
4.0200 | 4.0900 | 3.9460 | 4.0000 | 4.0000 | 138,300 |
|
Dec 2, 2025
|
3.9300 | 4.0700 | 3.9050 | 3.9900 | 3.9900 | 158,900 |
|
Dec 1, 2025
|
4.0000 | 4.1000 | 3.8300 | 3.9000 | 3.9000 | 78,500 |
|
Nov 28, 2025
|
4.0700 | 4.1050 | 3.9550 | 4.0400 | 4.0400 | 103,300 |
|
Nov 26, 2025
|
3.9600 | 4.0600 | 3.9600 | 4.0000 | 4.0000 | 97,900 |
|
Nov 25, 2025
|
4.0200 | 4.1400 | 3.9800 | 4.0000 | 4.0000 | 76,700 |
|
Nov 24, 2025
|
4.1100 | 4.4400 | 3.9900 | 4.0000 | 4.0000 | 133,300 |
|
Nov 21, 2025
|
3.9000 | 4.1000 | 3.9000 | 4.1000 | 4.1000 | 152,800 |
|
Nov 20, 2025
|
3.9100 | 4.0000 | 3.9100 | 3.9250 | 3.9250 | 51,400 |
|
Nov 19, 2025
|
3.8200 | 4.0320 | 3.8000 | 3.8300 | 3.8300 | 68,200 |
|
Nov 18, 2025
|
3.9600 | 4.0800 | 3.8100 | 3.8200 | 3.8200 | 89,700 |
|
Nov 17, 2025
|
3.8600 | 3.9900 | 3.8500 | 3.9700 | 3.9700 | 64,500 |
|
Nov 14, 2025
|
3.8400 | 3.9200 | 3.8000 | 3.8900 | 3.8900 | 45,300 |
|
Nov 13, 2025
|
4.0200 | 4.1000 | 3.8700 | 3.8800 | 3.8800 | 101,600 |
|
Nov 12, 2025
|
4.1000 | 4.2000 | 4.0700 | 4.0700 | 4.0700 | 55,100 |
|
Nov 11, 2025
|
4.3100 | 4.3100 | 4.0800 | 4.1100 | 4.1100 | 44,600 |
|
Nov 10, 2025
|
4.1200 | 4.3300 | 4.0240 | 4.2700 | 4.2700 | 180,700 |
|
Nov 7, 2025
|
3.9000 | 4.0800 | 3.8500 | 4.0650 | 4.0650 | 62,900 |
|
Nov 6, 2025
|
3.9900 | 4.0000 | 3.8900 | 3.9050 | 3.9050 | 28,100 |
|
Nov 5, 2025
|
3.9400 | 4.0650 | 3.8310 | 4.0000 | 4.0000 | 82,300 |
|
Nov 4, 2025
|
3.8900 | 3.9700 | 3.8900 | 3.9000 | 3.9000 | 44,000 |
|
Nov 3, 2025
|
3.9500 | 3.9900 | 3.8100 | 3.9500 | 3.9500 | 81,400 |
