LSE - Delayed Quote
USD
Leverage Shares 3x AMD ETP Securities (AMD3.L)
3.4275
-0.1310
(-3.68%)
At close: 4:29:00 PM GMT
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 4, 2026
|
4.2030 | 4.2690 | 3.1880 | 3.4275 | 3.4275 | 1,512,944 |
|
Nov 3, 2026
|
3.2340 | 3.6820 | 3.2000 | 3.5585 | 3.5585 | 196,714 |
|
Nov 2, 2026
|
4.2820 | 4.2960 | 3.6500 | 3.6780 | 3.6780 | 135,619 |
|
Oct 30, 2026
|
4.7320 | 4.7940 | 3.9540 | 3.9400 | 3.9400 | 360,054 |
|
Oct 29, 2026
|
5.7900 | 6.2355 | 5.6826 | 6.0725 | 6.0725 | 272,313 |
|
Oct 28, 2026
|
6.1525 | 6.1700 | 5.8425 | 6.0138 | 6.0138 | 269,423 |
|
Oct 27, 2026
|
4.9230 | 5.8100 | 4.9140 | 5.7725 | 5.7725 | 281,173 |
|
Oct 26, 2026
|
4.4600 | 4.9960 | 4.4380 | 4.9540 | 4.9540 | 56,178 |
|
Oct 23, 2026
|
4.5830 | 4.7221 | 4.4000 | 4.6860 | 4.6860 | 194,032 |
|
Oct 22, 2026
|
5.2275 | 5.2275 | 4.4090 | 4.4815 | 4.4815 | 599,702 |
|
Oct 21, 2026
|
5.6175 | 5.8225 | 5.3325 | 5.6062 | 5.6062 | 357,071 |
|
Oct 20, 2026
|
5.1650 | 5.6425 | 4.9860 | 5.4437 | 5.4437 | 322,396 |
|
Oct 19, 2026
|
5.5425 | 5.7900 | 5.4475 | 5.7838 | 5.7838 | 565,187 |
|
Oct 16, 2026
|
6.1225 | 6.1500 | 5.4850 | 5.5900 | 5.5900 | 867,631 |
|
Oct 15, 2026
|
6.0050 | 6.0825 | 5.1325 | 5.6887 | 5.6887 | 841,148 |
|
Oct 14, 2026
|
7.7875 | 7.9550 | 6.8875 | 6.8850 | 6.8850 | 139,748 |
|
Oct 13, 2026
|
7.0700 | 7.4000 | 6.6100 | 7.1125 | 7.1125 | 127,514 |
|
Oct 12, 2026
|
8.0175 | 8.0575 | 7.1675 | 7.1850 | 7.1850 | 217,137 |
|
Oct 9, 2026
|
8.9800 | 9.0450 | 8.1325 | 8.1150 | 8.1150 | 237,594 |
|
Oct 8, 2026
|
9.3725 | 9.5600 | 9.0900 | 9.2425 | 9.2425 | 112,373 |
|
Oct 7, 2026
|
9.9800 | 9.9800 | 9.1450 | 9.5500 | 9.5500 | 110,457 |
|
Oct 6, 2026
|
9.1475 | 10.2150 | 8.9625 | 10.0700 | 10.0700 | 396,057 |
|
Oct 5, 2026
|
9.1700 | 9.3000 | 8.6000 | 8.9862 | 8.9862 | 125,470 |
|
Oct 2, 2026
|
8.6025 | 9.6400 | 8.6025 | 9.1975 | 9.1975 | 510,881 |
|
Oct 1, 2026
|
8.8950 | 8.9625 | 7.8750 | 8.2513 | 8.2513 | 195,621 |
|
Sep 30, 2026
|
8.1150 | 8.3600 | 7.8250 | 7.8850 | 7.8850 | 179,245 |
|
Sep 29, 2026
|
8.1875 | 8.7575 | 8.1425 | 8.3600 | 8.3600 | 129,419 |
|
Sep 28, 2026
|
8.4000 | 9.0500 | 7.6200 | 7.7913 | 7.7913 | 337,119 |
|
Sep 25, 2026
|
9.5575 | 9.7550 | 9.0400 | 9.0413 | 9.0413 | 127,740 |
|
Sep 24, 2026
|
8.1075 | 8.8375 | 7.6625 | 8.3475 | 8.3475 | 357,718 |
|
Sep 23, 2026
|
8.8375 | 8.8800 | 8.2075 | 8.4288 | 8.4288 | 240,984 |
|
Sep 22, 2026
|
8.3850 | 8.7700 | 8.0400 | 8.6975 | 8.6975 | 417,734 |
|
Sep 21, 2026
|
6.9100 | 8.5000 | 6.8875 | 8.3550 | 8.3550 | 1,913,226 |
|
Sep 18, 2026
|
6.2825 | 6.4025 | 5.9925 | 6.0188 | 6.0188 | 234,834 |
|
Sep 17, 2026
|
5.3100 | 6.0700 | 5.3100 | 6.0650 | 6.0650 | 283,477 |
|
Sep 16, 2026
|
5.0300 | 5.5025 | 5.0125 | 5.4825 | 5.4825 | 107,453 |
|
Sep 15, 2026
|
4.5470 | 5.1025 | 4.4460 | 4.9040 | 4.9040 | 241,900 |
|
Sep 14, 2026
|
4.6340 | 4.6480 | 4.1710 | 4.3730 | 4.3730 | 210,448 |
|
Sep 11, 2026
|
4.9800 | 5.3725 | 4.8040 | 5.3075 | 5.3075 | 316,480 |
|
Sep 10, 2026
|
5.4300 | 5.4300 | 4.9520 | 5.0500 | 5.0500 | 367,864 |
|
Sep 9, 2026
|
5.0650 | 5.6125 | 4.7600 | 5.4375 | 5.4375 | 297,729 |
|
Sep 8, 2026
|
4.3960 | 5.0750 | 4.3260 | 5.0662 | 5.0662 | 751,799 |
|
Sep 7, 2026
|
4.3420 | 4.3620 | 4.2400 | 4.2990 | 4.2990 | 15,612 |
|
Sep 4, 2026
|
3.8170 | 4.1420 | 3.7850 | 4.0620 | 4.0620 | 323,987 |
|
Sep 3, 2026
|
3.7460 | 3.8170 | 3.3670 | 3.7510 | 3.7510 | 385,712 |
|
Sep 2, 2026
|
3.7770 | 3.8560 | 3.6490 | 3.8060 | 3.8060 | 482,343 |
|
Sep 1, 2026
|
4.1150 | 4.1650 | 3.6410 | 3.7950 | 3.7950 | 396,903 |
|
Aug 28, 2026
|
4.2080 | 4.3280 | 4.1030 | 4.2170 | 4.2170 | 289,294 |
|
Aug 27, 2026
|
4.4800 | 4.6440 | 4.1880 | 4.2470 | 4.2470 | 278,986 |
|
Aug 26, 2026
|
4.3460 | 4.6730 | 4.1820 | 4.4850 | 4.4850 | 421,948 |
|
Aug 25, 2026
|
3.9630 | 4.4000 | 3.9630 | 4.3450 | 4.3450 | 441,075 |
|
Aug 24, 2026
|
3.9910 | 4.1210 | 3.6580 | 3.8580 | 3.8580 | 479,167 |
|
Aug 21, 2026
|
4.2180 | 4.3440 | 3.9660 | 4.1110 | 4.1110 | 260,525 |
|
Aug 20, 2026
|
4.2440 | 4.3110 | 3.9100 | 4.0305 | 4.0305 | 323,102 |
|
Aug 19, 2026
|
4.4510 | 4.7290 | 3.9860 | 4.0660 | 4.0660 | 572,457 |
|
Aug 18, 2026
|
5.0775 | 5.0775 | 4.3100 | 4.4475 | 4.4475 | 256,959 |
|
Aug 17, 2026
|
5.7225 | 5.8275 | 5.2825 | 5.5800 | 5.5800 | 110,086 |
|
Aug 14, 2026
|
4.6620 | 5.4125 | 4.6580 | 5.0875 | 5.0875 | 299,893 |
|
Aug 13, 2026
|
4.6960 | 5.0625 | 4.5060 | 5.0262 | 5.0262 | 157,108 |
|
Aug 12, 2026
|
4.5190 | 4.8800 | 4.5070 | 4.7780 | 4.7780 | 280,138 |
|
Aug 11, 2026
|
4.3070 | 4.4240 | 4.1070 | 4.2620 | 4.2620 | 177,290 |
|
Aug 10, 2026
|
4.7360 | 4.8290 | 4.3130 | 4.4565 | 4.4565 | 306,953 |
|
Aug 7, 2026
|
4.9240 | 5.2700 | 4.4770 | 4.6455 | 4.6455 | 313,654 |
|
Aug 6, 2026
|
4.5510 | 5.0075 | 4.3200 | 4.9400 | 4.9400 | 368,757 |
|
Aug 5, 2026
|
4.5920 | 5.3025 | 4.2560 | 4.7430 | 4.7430 | 1,162,822 |
|
Aug 4, 2026
|
5.2750 | 5.9675 | 5.2000 | 5.9100 | 5.9100 | 243,006 |
|
Aug 3, 2026
|
4.8260 | 4.9280 | 4.0320 | 4.6780 | 4.6780 | 599,892 |
|
Jul 31, 2026
|
5.1250 | 5.7000 | 4.8590 | 4.9390 | 4.9390 | 224,833 |
|
Jul 30, 2026
|
3.5130 | 5.2300 | 3.4000 | 4.8585 | 4.8585 | 1,287,573 |
|
Jul 29, 2026
|
4.2410 | 4.4398 | 3.5440 | 3.5600 | 3.5600 | 276,363 |
|
Jul 28, 2026
|
5.0950 | 5.1800 | 3.8830 | 4.2890 | 4.2890 | 779,568 |
|
Jul 27, 2026
|
7.3275 | 7.3325 | 5.0325 | 5.0800 | 5.0800 | 739,540 |
|
Jul 24, 2026
|
7.2950 | 7.8500 | 6.5025 | 6.9262 | 6.9262 | 212,543 |
|
Jul 23, 2026
|
7.9925 | 8.2100 | 7.2725 | 7.3088 | 7.3088 | 169,297 |
|
Jul 22, 2026
|
7.2175 | 8.1775 | 6.8250 | 8.0562 | 8.0562 | 425,521 |
|
Jul 21, 2026
|
6.8275 | 7.3000 | 6.7175 | 7.2800 | 7.2800 | 204,053 |
|
Jul 20, 2026
|
5.9975 | 7.0850 | 5.9425 | 6.4575 | 6.4575 | 342,749 |
|
Jul 17, 2026
|
5.2600 | 5.7775 | 4.6200 | 5.5725 | 5.5725 | 890,977 |
|
Jul 16, 2026
|
7.1525 | 7.1525 | 6.2400 | 6.4025 | 6.4025 | 432,947 |
|
Jul 15, 2026
|
8.4850 | 8.5675 | 6.5650 | 6.8850 | 6.8850 | 181,903 |
|
Jul 14, 2026
|
7.8425 | 9.1000 | 7.8000 | 8.8250 | 8.8250 | 405,647 |
|
Jul 13, 2026
|
7.5000 | 8.2000 | 7.1725 | 8.1675 | 8.1675 | 117,061 |
|
Jul 10, 2026
|
8.0275 | 8.4100 | 7.6575 | 8.3150 | 8.3150 | 104,359 |
|
Jul 9, 2026
|
7.1900 | 8.5800 | 7.1700 | 8.3525 | 8.3525 | 313,426 |
|
Jul 8, 2026
|
6.8125 | 7.1050 | 6.1450 | 6.2638 | 6.2638 | 312,442 |
|
Jul 7, 2026
|
8.0225 | 8.1000 | 6.2750 | 6.6275 | 6.6275 | 439,005 |
|
Jul 6, 2026
|
7.6975 | 9.3500 | 7.5000 | 9.2388 | 9.2388 | 221,160 |
|
Jul 3, 2026
|
7.3675 | 7.7950 | 7.3675 | 7.7600 | 7.7600 | 10,763 |
|
Jul 2, 2026
|
7.7550 | 8.7050 | 7.0000 | 7.1400 | 7.1400 | 398,780 |
|
Jul 1, 2026
|
10.0000 | 10.0250 | 8.5375 | 8.9800 | 8.9800 | 190,722 |
|
Jun 30, 2026
|
8.4700 | 9.6000 | 8.2500 | 9.5625 | 9.5625 | 152,436 |
|
Jun 29, 2026
|
7.8450 | 8.1125 | 6.4775 | 7.6262 | 7.6262 | 202,305 |
|
Jun 26, 2026
|
7.5025 | 7.7100 | 6.8000 | 7.3263 | 7.3263 | 240,651 |
|
Jun 25, 2026
|
8.2525 | 8.8900 | 7.0125 | 7.4713 | 7.4713 | 274,449 |
|
Jun 24, 2026
|
8.0125 | 8.0700 | 7.1525 | 7.5500 | 7.5500 | 219,860 |
|
Jun 23, 2026
|
7.8300 | 7.9075 | 6.9100 | 7.4662 | 7.4662 | 575,196 |
|
Jun 22, 2026
|
8.3200 | 9.6250 | 8.3200 | 8.8337 | 8.8337 | 299,296 |
|
Jun 19, 2026
|
8.0600 | 8.3350 | 8.0600 | 8.2487 | 8.2487 | 3,214 |
|
Jun 18, 2026
|
8.0025 | 8.5500 | 7.9700 | 8.1650 | 8.1650 | 263,350 |
|
Jun 17, 2026
|
7.8850 | 8.1050 | 7.1975 | 7.8750 | 7.8750 | 308,281 |
|
Jun 16, 2026
|
9.1300 | 9.5500 | 7.8700 | 7.9500 | 7.9500 | 220,963 |
|
Jun 15, 2026
|
8.7225 | 9.7000 | 8.4750 | 9.3075 | 9.3075 | 487,173 |
|
Jun 12, 2026
|
6.2725 | 7.8550 | 6.2700 | 7.7587 | 7.7587 | 606,718 |
|
Jun 11, 2026
|
5.6375 | 6.3775 | 5.4525 | 5.9037 | 5.9037 | 794,382 |
|
Jun 10, 2026
|
5.9225 | 6.3800 | 5.4000 | 5.5712 | 5.5712 | 527,446 |
|
Jun 9, 2026
|
7.3000 | 7.5050 | 5.9000 | 5.8975 | 5.8975 | 382,539 |
|
Jun 8, 2026
|
6.3825 | 7.0875 | 5.9200 | 6.8950 | 6.8950 | 489,218 |
|
Jun 5, 2026
|
8.2775 | 8.4000 | 6.9500 | 7.0475 | 7.0475 | 339,993 |
|
Jun 4, 2026
|
9.5400 | 9.6775 | 7.6850 | 8.9700 | 8.9700 | 1,102,535 |
|
Jun 3, 2026
|
8.5600 | 10.1000 | 8.5600 | 9.5725 | 9.5725 | 549,847 |
|
Jun 2, 2026
|
8.0900 | 8.8500 | 7.9650 | 8.5087 | 8.5087 | 175,370 |
|
Jun 1, 2026
|
8.5250 | 8.6700 | 7.2075 | 8.6550 | 8.6550 | 857,995 |
|
May 29, 2026
|
9.1025 | 9.2300 | 8.3000 | 8.5000 | 8.5000 | 194,716 |
|
May 28, 2026
|
7.3375 | 9.1350 | 7.2600 | 9.1350 | 9.1350 | 265,861 |
|
May 27, 2026
|
8.1850 | 8.7600 | 7.3175 | 7.5325 | 7.5325 | 471,188 |
|
May 26, 2026
|
7.0400 | 7.8050 | 6.8900 | 7.5512 | 7.5512 | 2,751,043 |
|
May 22, 2026
|
6.0850 | 7.1325 | 6.0825 | 6.7225 | 6.7225 | 2,589,612 |
|
May 21, 2026
|
5.8175 | 5.9850 | 5.2200 | 5.4275 | 5.4275 | 289,000 |
|
May 20, 2026
|
4.8410 | 5.8175 | 4.8410 | 5.8175 | 5.8175 | 209,630 |
|
May 19, 2026
|
4.7730 | 5.2000 | 3.9810 | 4.4700 | 4.4700 | 793,299 |
|
May 18, 2026
|
4.9680 | 5.5000 | 4.6510 | 4.7645 | 4.7645 | 642,435 |
|
May 15, 2026
|
5.6375 | 5.7000 | 5.1500 | 5.5075 | 5.5075 | 813,056 |
|
May 14, 2026
|
5.8075 | 6.2475 | 5.4775 | 6.1500 | 6.1500 | 324,785 |
|
May 13, 2026
|
6.2725 | 6.6875 | 5.4475 | 5.8950 | 5.8950 | 873,990 |
|
May 12, 2026
|
5.9650 | 6.4900 | 5.5050 | 5.5363 | 5.5363 | 462,802 |
|
May 11, 2026
|
6.4300 | 7.0425 | 6.1825 | 6.5862 | 6.5862 | 845,341 |
|
May 8, 2026
|
4.8780 | 5.8500 | 4.8600 | 5.7300 | 5.7300 | 587,795 |
|
May 7, 2026
|
5.1525 | 5.4000 | 4.8190 | 4.8490 | 4.8490 | 457,575 |
|
May 6, 2026
|
4.8240 | 5.5325 | 4.6920 | 5.1000 | 5.1000 | 2,417,372 |
|
May 5, 2026
|
3.0690 | 3.3000 | 3.0530 | 3.2355 | 3.2355 | 1,710,418 |
|
May 1, 2026
|
3.2640 | 3.4700 | 3.2090 | 3.3700 | 3.3700 | 625,798 |
|
Apr 30, 2026
|
2.9750 | 3.2640 | 2.8460 | 3.2640 | 3.2640 | 895,721 |
|
Apr 29, 2026
|
2.7170 | 2.8500 | 2.4990 | 2.7070 | 2.7070 | 461,807 |
|
Apr 28, 2026
|
2.7000 | 2.7300 | 2.2600 | 2.5065 | 2.5065 | 1,627,552 |
|
Apr 27, 2026
|
3.3210 | 3.4600 | 2.7340 | 2.8650 | 2.8650 | 1,812,404 |
|
Apr 24, 2026
|
2.3200 | 3.3300 | 2.3000 | 3.2580 | 3.2580 | 2,914,511 |
|
Apr 23, 2026
|
2.2350 | 2.4120 | 2.1540 | 2.4120 | 2.4120 | 964,003 |
|
Apr 22, 2026
|
1.9900 | 2.1600 | 1.9300 | 2.1430 | 2.1430 | 1,262,810 |
|
Apr 21, 2026
|
1.7360 | 1.8550 | 1.7280 | 1.8320 | 1.8320 | 260,333 |
|
Apr 20, 2026
|
1.7110 | 1.9310 | 1.6630 | 1.7090 | 1.7090 | 750,923 |
|
Apr 17, 2026
|
1.7520 | 1.8000 | 1.6550 | 1.7690 | 1.7690 | 930,163 |
|
Apr 16, 2026
|
1.4670 | 1.7250 | 1.4330 | 1.7265 | 1.7265 | 1,423,556 |
|
Apr 15, 2026
|
1.3360 | 1.4250 | 1.3350 | 1.4110 | 1.4110 | 347,696 |
|
Apr 14, 2026
|
1.2670 | 1.3350 | 1.2540 | 1.3310 | 1.3310 | 1,032,638 |
|
Apr 13, 2026
|
1.1980 | 1.2530 | 1.1660 | 1.2305 | 1.2305 | 706,469 |
|
Apr 10, 2026
|
1.1140 | 1.3000 | 1.0760 | 1.2885 | 1.2885 | 774,786 |
|
Apr 9, 2026
|
1.0320 | 1.1120 | 1.0210 | 1.0910 | 1.0910 | 852,038 |
|
Apr 8, 2026
|
1.0470 | 1.0800 | 1.0000 | 1.0470 | 1.0470 | 490,995 |
|
Apr 7, 2026
|
0.8200 | 0.9290 | 0.8200 | 0.8840 | 0.8840 | 1,020,677 |
|
Apr 2, 2026
|
0.7430 | 0.8460 | 0.6900 | 0.8445 | 0.8445 | 973,183 |
|
Apr 1, 2026
|
0.7630 | 0.8210 | 0.7350 | 0.8140 | 0.8140 | 552,237 |
|
Mar 31, 2026
|
0.6640 | 0.7020 | 0.6600 | 0.6740 | 0.6740 | 900,309 |
|
Mar 30, 2026
|
0.7360 | 0.7800 | 0.6860 | 0.6925 | 0.6925 | 353,386 |
|
Mar 27, 2026
|
0.7590 | 0.7620 | 0.6700 | 0.7050 | 0.7050 | 1,410,667 |
|
Mar 26, 2026
|
0.9240 | 0.9420 | 0.7660 | 0.7720 | 0.7720 | 1,728,069 |
|
Mar 25, 2026
|
0.8110 | 0.9450 | 0.8110 | 0.9280 | 0.9280 | 882,204 |
|
Mar 24, 2026
|
0.7500 | 0.7730 | 0.7320 | 0.7580 | 0.7580 | 332,018 |
|
Mar 23, 2026
|
0.6900 | 0.8100 | 0.6820 | 0.7490 | 0.7490 | 731,310 |
|
Mar 20, 2026
|
0.7650 | 0.7800 | 0.7190 | 0.7440 | 0.7440 | 2,976,733 |
|
Mar 19, 2026
|
0.7070 | 0.7350 | 0.6490 | 0.7345 | 0.7345 | 657,866 |
|
Mar 18, 2026
|
0.6870 | 0.7510 | 0.6720 | 0.7205 | 0.7205 | 6,580,177 |
|
Mar 17, 2026
|
0.6890 | 0.7170 | 0.6780 | 0.6860 | 0.6860 | 1,130,429 |
|
Mar 16, 2026
|
0.6770 | 0.7250 | 0.6600 | 0.7075 | 0.7075 | 1,950,648 |
|
Mar 13, 2026
|
0.6940 | 0.7260 | 0.6590 | 0.6610 | 0.6610 | 1,960,853 |
|
Mar 12, 2026
|
0.7700 | 0.7750 | 0.6940 | 0.7165 | 0.7165 | 2,753,663 |
|
Mar 11, 2026
|
0.7800 | 0.8290 | 0.7580 | 0.7850 | 0.7850 | 1,324,421 |
|
Mar 10, 2026
|
0.7620 | 0.8060 | 0.7430 | 0.7780 | 0.7780 | 1,546,222 |
|
Mar 9, 2026
|
0.6150 | 0.6990 | 0.6090 | 0.7020 | 0.7020 | 718,656 |
|
Mar 6, 2026
|
0.7480 | 0.7480 | 0.6820 | 0.7275 | 0.7275 | 795,369 |
|
Mar 5, 2026
|
0.7380 | 0.7810 | 0.7140 | 0.7530 | 0.7530 | 843,435 |
|
Mar 4, 2026
|
0.6400 | 0.7250 | 0.6320 | 0.7230 | 0.7230 | 762,484 |
|
Mar 3, 2026
|
0.6840 | 0.6860 | 0.6250 | 0.6535 | 0.6535 | 1,237,263 |
|
Mar 2, 2026
|
0.6590 | 0.7070 | 0.6450 | 0.6980 | 0.6980 | 1,316,584 |
|
Feb 27, 2026
|
0.8010 | 0.8080 | 0.7390 | 0.7600 | 0.7600 | 797,187 |
|
Feb 26, 2026
|
0.8700 | 0.8780 | 0.7800 | 0.7965 | 0.7965 | 560,264 |
|
Feb 25, 2026
|
0.9310 | 0.9540 | 0.8890 | 0.9060 | 0.9060 | 405,814 |
|
Feb 24, 2026
|
0.7410 | 1.0580 | 0.7330 | 0.8980 | 0.8980 | 1,709,582 |
|
Feb 23, 2026
|
0.7520 | 0.7660 | 0.7140 | 0.7360 | 0.7360 | 1,845,135 |
|
Feb 20, 2026
|
0.8200 | 0.8340 | 0.7690 | 0.8000 | 0.8000 | 767,707 |
|
Feb 19, 2026
|
0.7940 | 0.8250 | 0.7570 | 0.7915 | 0.7915 | 270,756 |
|
Feb 18, 2026
|
0.7770 | 0.8060 | 0.7200 | 0.8060 | 0.8060 | 386,632 |
|
Feb 17, 2026
|
0.8400 | 0.8470 | 0.7190 | 0.8050 | 0.8050 | 591,857 |
|
Feb 16, 2026
|
0.8570 | 0.9000 | 0.8570 | 0.8670 | 0.8670 | 53,366 |
|
Feb 13, 2026
|
0.8470 | 0.9000 | 0.8300 | 0.8670 | 0.8670 | 639,783 |
|
Feb 12, 2026
|
0.9780 | 1.0110 | 0.8580 | 0.8580 | 0.8580 | 482,800 |
|
Feb 11, 2026
|
0.9630 | 1.0340 | 0.9000 | 0.9420 | 0.9420 | 480,908 |
|
Feb 10, 2026
|
0.9910 | 1.0260 | 0.9670 | 1.0050 | 1.0050 | 747,904 |
|
Feb 9, 2026
|
0.9060 | 0.9950 | 0.8410 | 0.9950 | 0.9950 | 1,768,019 |
|
Feb 6, 2026
|
0.7260 | 0.8940 | 0.7070 | 0.8870 | 0.8870 | 2,262,742 |
|
Feb 5, 2026
|
0.8710 | 0.8820 | 0.7030 | 0.7590 | 0.7590 | 3,048,017 |
|
Feb 4, 2026
|
1.3690 | 1.3690 | 0.8640 | 0.8820 | 0.8820 | 5,800,281 |
|
Feb 3, 2026
|
1.8660 | 1.8930 | 1.6400 | 1.7125 | 1.7125 | 601,825 |
|
Feb 2, 2026
|
1.4710 | 1.8310 | 1.4130 | 1.7810 | 1.7810 | 372,978 |
|
Jan 30, 2026
|
1.7800 | 1.8390 | 1.5600 | 1.6690 | 1.6690 | 346,677 |
|
Jan 29, 2026
|
1.9840 | 2.1090 | 1.6680 | 1.7310 | 1.7310 | 791,994 |
|
Jan 28, 2026
|
2.0250 | 2.0740 | 1.9270 | 1.9340 | 1.9340 | 207,707 |
|
Jan 27, 2026
|
1.9650 | 2.0000 | 1.8400 | 1.9230 | 1.9230 | 126,751 |
|
Jan 26, 2026
|
2.1010 | 2.1010 | 1.8820 | 1.9320 | 1.9320 | 244,605 |
|
Jan 23, 2026
|
1.9550 | 2.2630 | 1.9240 | 2.1160 | 2.1160 | 2,747,331 |
|
Jan 22, 2026
|
1.9870 | 2.0210 | 1.8360 | 1.9670 | 1.9670 | 317,683 |
|
Jan 21, 2026
|
1.5990 | 1.9430 | 1.5454 | 1.9050 | 1.9050 | 709,561 |
|
Jan 20, 2026
|
1.4010 | 1.6700 | 1.3210 | 1.6560 | 1.6560 | 7,211,189 |
|
Jan 19, 2026
|
1.4950 | 1.4950 | 1.3770 | 1.4275 | 1.4275 | 273,169 |
|
Jan 16, 2026
|
1.5530 | 1.6070 | 1.4750 | 1.5390 | 1.5390 | 582,843 |
|
Jan 15, 2026
|
1.3840 | 1.6440 | 1.3840 | 1.6110 | 1.6110 | 648,874 |
|
Jan 14, 2026
|
1.3290 | 1.3740 | 1.2320 | 1.3640 | 1.3640 | 487,823 |
|
Jan 13, 2026
|
1.1640 | 1.5166 | 1.1510 | 1.2970 | 1.2970 | 1,552,784 |
|
Jan 12, 2026
|
1.0260 | 1.1390 | 1.0000 | 1.1230 | 1.1230 | 517,058 |
|
Jan 9, 2026
|
1.0740 | 1.1130 | 1.0490 | 1.1000 | 1.1000 | 944,769 |
|
Jan 8, 2026
|
1.1580 | 1.1890 | 1.0640 | 1.0700 | 1.0700 | 267,056 |
|
Jan 7, 2026
|
1.2270 | 1.2330 | 1.1160 | 1.1515 | 1.1515 | 421,424 |
|
Jan 6, 2026
|
1.4000 | 1.4120 | 1.1890 | 1.2200 | 1.2200 | 445,546 |
|
Jan 5, 2026
|
1.4750 | 1.5640 | 1.4180 | 1.4360 | 1.4360 | 228,881 |
|
Jan 2, 2026
|
1.2660 | 1.4670 | 1.2660 | 1.3755 | 1.3755 | 293,388 |
|
Dec 31, 2025
|
1.2420 | 1.2590 | 1.2370 | 1.2510 | 1.2510 | 147,527 |
|
Dec 30, 2025
|
1.2580 | 1.2960 | 1.2430 | 1.2895 | 1.2895 | 101,403 |
|
Dec 29, 2025
|
1.2470 | 1.2670 | 1.1790 | 1.2450 | 1.2450 | 758,343 |
|
Dec 24, 2025
|
1.2670 | 1.2820 | 1.2580 | 1.2790 | 1.2790 | 58,077 |
|
Dec 23, 2025
|
1.2620 | 1.2900 | 1.2210 | 1.2765 | 1.2765 | 289,318 |
|
Dec 22, 2025
|
1.2790 | 1.3590 | 1.2410 | 1.2600 | 1.2600 | 366,388 |
|
Dec 19, 2025
|
1.0830 | 1.2220 | 1.0740 | 1.2130 | 1.2130 | 144,071 |
|
Dec 18, 2025
|
1.0430 | 1.1260 | 1.0300 | 1.0740 | 1.0740 | 3,944,959 |
|
Dec 17, 2025
|
1.1960 | 1.2400 | 1.0320 | 1.0505 | 1.0505 | 200,419 |
|
Dec 16, 2025
|
1.1080 | 1.1930 | 1.1030 | 1.1475 | 1.1475 | 1,153,985 |
|
Dec 15, 2025
|
1.2120 | 1.2960 | 1.2000 | 1.2515 | 1.2515 | 211,922 |
|
Dec 12, 2025
|
1.4000 | 1.4510 | 1.2140 | 1.2290 | 1.2290 | 274,410 |
|
Dec 11, 2025
|
1.3540 | 1.3780 | 1.2120 | 1.2800 | 1.2800 | 835,450 |
|
Dec 10, 2025
|
1.4410 | 1.4600 | 1.3900 | 1.4090 | 1.4090 | 93,642 |
|
Dec 9, 2025
|
1.5120 | 1.5120 | 1.3720 | 1.4530 | 1.4530 | 558,473 |
|
Dec 8, 2025
|
1.3900 | 1.4620 | 1.3790 | 1.4125 | 1.4125 | 223,083 |
|
Dec 5, 2025
|
1.3890 | 1.4760 | 1.3400 | 1.3575 | 1.3575 | 268,748 |
|
Dec 4, 2025
|
1.3590 | 1.3740 | 1.3160 | 1.3640 | 1.3640 | 100,560 |
|
Dec 3, 2025
|
1.3510 | 1.3780 | 1.2600 | 1.3340 | 1.3340 | 388,745 |
|
Dec 2, 2025
|
1.3890 | 1.5220 | 1.3500 | 1.3540 | 1.3540 | 575,706 |
|
Dec 1, 2025
|
1.2800 | 1.4140 | 1.2800 | 1.3815 | 1.3815 | 262,381 |
|
Nov 28, 2025
|
1.3250 | 1.3820 | 1.3070 | 1.3450 | 1.3450 | 476,867 |
|
Nov 27, 2025
|
1.3110 | 1.3200 | 1.2750 | 1.2955 | 1.2955 | 192,748 |
|
Nov 26, 2025
|
1.1560 | 1.3150 | 1.0940 | 1.3090 | 1.3090 | 2,670,826 |
|
Nov 25, 2025
|
1.2730 | 1.2780 | 0.9590 | 1.0515 | 1.0515 | 8,202,653 |
|
Nov 24, 2025
|
1.1890 | 1.3200 | 1.1400 | 1.3215 | 1.3215 | 9,611,516 |
|
Nov 21, 2025
|
1.1920 | 1.2490 | 1.0080 | 1.1010 | 1.1010 | 3,700,653 |
|
Nov 20, 2025
|
1.8460 | 1.8660 | 1.5090 | 1.5090 | 1.5090 | 668,328 |
|
Nov 19, 2025
|
1.6960 | 1.8190 | 1.6300 | 1.6300 | 1.6300 | 465,228 |
|
Nov 18, 2025
|
1.8790 | 1.9610 | 1.5780 | 1.7325 | 1.7325 | 630,519 |
|
Nov 17, 2025
|
2.1850 | 2.2190 | 1.9880 | 2.0680 | 2.0680 | 1,118,152 |
|
Nov 14, 2025
|
2.0960 | 2.2500 | 1.8250 | 2.2400 | 2.2400 | 1,231,233 |
|
Nov 13, 2025
|
2.4600 | 2.4890 | 2.1980 | 2.3860 | 2.3860 | 570,432 |
|
Nov 12, 2025
|
2.2930 | 2.5870 | 2.2170 | 2.5370 | 2.5370 | 2,068,632 |
|
Nov 11, 2025
|
2.1370 | 2.1730 | 1.9600 | 1.9810 | 1.9810 | 394,564 |
|
Nov 10, 2025
|
2.0570 | 2.2340 | 2.0310 | 2.1100 | 2.1100 | 892,579 |
|
Nov 7, 2025
|
2.0490 | 2.0840 | 1.6790 | 1.7310 | 1.7310 | 1,787,699 |
|
Nov 6, 2025
|
2.4810 | 2.5560 | 1.9300 | 1.9860 | 1.9860 | 800,794 |
|
Nov 5, 2025
|
2.0660 | 2.4250 | 1.9500 | 2.3950 | 2.3950 | 1,188,495 |
|
Nov 4, 2025
|
2.5000 | 2.5730 | 2.2970 | 2.5020 | 2.5020 | 873,775 |
