NYSE - Nasdaq Real Time Price
USD
Angel Studios, Inc. (ANGX)
3.4300
-0.0300
(-0.87%)
As of 1:25:45 PM EST. Market Open.
Trade ANGX 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
|
3.4800 | 3.4967 | 3.3800 | 3.4300 | 3.4300 | 446,971 |
|
Nov 2, 2026
|
3.6200 | 3.6950 | 3.4500 | 3.4600 | 3.4600 | 1,463,100 |
|
Oct 30, 2026
|
3.7500 | 3.7500 | 3.4650 | 3.5800 | 3.5800 | 1,332,700 |
|
Oct 29, 2026
|
3.8700 | 3.8700 | 3.6950 | 3.7300 | 3.7300 | 1,188,200 |
|
Oct 28, 2026
|
3.8600 | 3.8900 | 3.8000 | 3.8700 | 3.8700 | 1,126,800 |
|
Oct 27, 2026
|
3.7800 | 3.9750 | 3.7610 | 3.8700 | 3.8700 | 1,650,400 |
|
Oct 26, 2026
|
3.5000 | 3.8400 | 3.4500 | 3.7700 | 3.7700 | 2,052,600 |
|
Oct 23, 2026
|
3.4700 | 3.5000 | 3.3400 | 3.4900 | 3.4900 | 1,205,500 |
|
Oct 22, 2026
|
3.4500 | 3.5250 | 3.3850 | 3.4800 | 3.4800 | 999,400 |
|
Oct 21, 2026
|
3.4400 | 3.5400 | 3.4200 | 3.4900 | 3.4900 | 844,100 |
|
Oct 20, 2026
|
3.4800 | 3.5450 | 3.3600 | 3.4600 | 3.4600 | 1,180,800 |
|
Oct 19, 2026
|
3.4000 | 3.5400 | 3.3900 | 3.5300 | 3.5300 | 1,085,900 |
|
Oct 16, 2026
|
3.6900 | 3.7570 | 3.3100 | 3.3700 | 3.3700 | 1,781,300 |
|
Oct 15, 2026
|
3.5000 | 3.7000 | 3.3690 | 3.6800 | 3.6800 | 1,453,300 |
|
Oct 14, 2026
|
3.6800 | 3.6900 | 3.5100 | 3.5300 | 3.5300 | 1,688,600 |
|
Oct 13, 2026
|
3.7500 | 3.8400 | 3.7000 | 3.7300 | 3.7300 | 1,427,000 |
|
Oct 12, 2026
|
3.9400 | 3.9580 | 3.6900 | 3.7500 | 3.7500 | 1,908,700 |
|
Oct 9, 2026
|
4.1000 | 4.1000 | 3.9700 | 3.9800 | 3.9800 | 1,089,700 |
|
Oct 8, 2026
|
4.0900 | 4.1950 | 3.9550 | 4.0700 | 4.0700 | 1,659,100 |
|
Oct 7, 2026
|
4.0800 | 4.2000 | 4.0800 | 4.1200 | 4.1200 | 1,102,300 |
|
Oct 6, 2026
|
4.2300 | 4.2800 | 4.0300 | 4.1400 | 4.1400 | 1,447,500 |
|
Oct 5, 2026
|
4.1200 | 4.1870 | 4.0000 | 4.1600 | 4.1600 | 1,537,200 |
|
Oct 2, 2026
|
4.2800 | 4.3500 | 4.0650 | 4.0800 | 4.0800 | 2,190,700 |
|
Oct 1, 2026
|
4.6600 | 4.6890 | 4.2300 | 4.2300 | 4.2300 | 2,635,600 |
|
Sep 30, 2026
|
4.6600 | 4.7550 | 4.6000 | 4.6700 | 4.6700 | 1,563,100 |
|
Sep 29, 2026
|
4.5900 | 4.7600 | 4.5420 | 4.6600 | 4.6600 | 1,192,500 |
|
Sep 28, 2026
|
4.7400 | 4.7490 | 4.5500 | 4.5700 | 4.5700 | 1,428,600 |
|
Sep 25, 2026
|
4.8300 | 4.8700 | 4.7200 | 4.8000 | 4.8000 | 1,300,900 |
|
Sep 24, 2026
|
4.8300 | 5.0400 | 4.6500 | 4.8600 | 4.8600 | 1,758,400 |
|
Sep 23, 2026
|
5.0200 | 5.0400 | 4.7300 | 4.8500 | 4.8500 | 2,042,800 |
|
Sep 22, 2026
|
5.2500 | 5.2500 | 4.9400 | 5.1000 | 5.1000 | 3,275,900 |
|
Sep 21, 2026
|
5.2900 | 5.3000 | 5.1250 | 5.2200 | 5.2200 | 2,732,900 |
|
Sep 18, 2026
|
4.9300 | 5.3800 | 4.9300 | 5.2700 | 5.2700 | 3,749,200 |
|
Sep 17, 2026
|
5.3400 | 5.4100 | 4.7400 | 4.9000 | 4.9000 | 3,567,700 |
|
Sep 16, 2026
|
5.3000 | 5.3750 | 5.1650 | 5.3000 | 5.3000 | 2,319,000 |
|
Sep 15, 2026
|
5.4700 | 5.7500 | 5.1900 | 5.2700 | 5.2700 | 2,665,800 |
|
Sep 14, 2026
|
5.5700 | 5.6550 | 5.3700 | 5.4800 | 5.4800 | 2,347,000 |
|
Sep 11, 2026
|
5.3800 | 5.5050 | 5.1950 | 5.4500 | 5.4500 | 2,343,900 |
|
Sep 10, 2026
|
4.9000 | 5.4100 | 4.9000 | 5.3800 | 5.3800 | 2,833,300 |
|
Sep 9, 2026
|
4.8300 | 5.0400 | 4.7500 | 4.9300 | 4.9300 | 1,432,700 |
|
Sep 8, 2026
|
4.6300 | 5.0600 | 4.5100 | 4.8600 | 4.8600 | 2,630,600 |
|
Sep 4, 2026
|
4.5000 | 4.6100 | 4.5000 | 4.5800 | 4.5800 | 866,100 |
|
Sep 3, 2026
|
4.5500 | 4.6800 | 4.4300 | 4.4900 | 4.4900 | 1,176,000 |
|
Sep 2, 2026
|
4.2900 | 4.5400 | 4.2900 | 4.4900 | 4.4900 | 920,200 |
|
Sep 1, 2026
|
4.1400 | 4.3950 | 4.1000 | 4.3400 | 4.3400 | 933,900 |
|
Aug 31, 2026
|
4.3100 | 4.3550 | 4.1600 | 4.2100 | 4.2100 | 671,600 |
|
Aug 28, 2026
|
4.5100 | 4.6250 | 4.3300 | 4.3500 | 4.3500 | 873,100 |
|
Aug 27, 2026
|
4.5100 | 4.5200 | 4.3400 | 4.4800 | 4.4800 | 792,600 |
|
Aug 26, 2026
|
4.5400 | 4.6150 | 4.4500 | 4.4700 | 4.4700 | 867,400 |
|
Aug 25, 2026
|
4.5650 | 4.6400 | 4.4600 | 4.5800 | 4.5800 | 1,033,100 |
|
Aug 24, 2026
|
4.2700 | 4.5500 | 4.2510 | 4.5400 | 4.5400 | 1,121,200 |
|
Aug 21, 2026
|
4.4300 | 4.4300 | 4.2250 | 4.3100 | 4.3100 | 934,800 |
|
Aug 20, 2026
|
4.5700 | 4.5700 | 4.3600 | 4.3700 | 4.3700 | 1,119,100 |
|
Aug 19, 2026
|
4.7900 | 4.9100 | 4.5700 | 4.6000 | 4.6000 | 1,907,900 |
|
Aug 18, 2026
|
4.7900 | 5.3300 | 4.7600 | 4.8500 | 4.8500 | 4,073,300 |
|
Aug 17, 2026
|
4.6000 | 4.8700 | 4.5100 | 4.7100 | 4.7100 | 2,637,100 |
|
Aug 14, 2026
|
4.3100 | 4.3800 | 4.2000 | 4.3700 | 4.3700 | 1,715,100 |
|
Aug 13, 2026
|
3.7300 | 4.3600 | 3.7200 | 4.3200 | 4.3200 | 3,084,900 |
|
Aug 12, 2026
|
3.8400 | 3.8800 | 3.6500 | 3.6800 | 3.6800 | 2,096,400 |
|
Aug 11, 2026
|
4.2200 | 4.3000 | 3.8300 | 3.8300 | 3.8300 | 1,762,800 |
|
Aug 10, 2026
|
4.3000 | 4.3800 | 4.1500 | 4.2200 | 4.2200 | 986,900 |
|
Aug 7, 2026
|
4.4300 | 4.4500 | 4.2550 | 4.2900 | 4.2900 | 838,800 |
|
Aug 6, 2026
|
4.2500 | 4.4000 | 4.1300 | 4.3000 | 4.3000 | 1,252,700 |
|
Aug 5, 2026
|
4.1000 | 4.3700 | 3.9900 | 4.2400 | 4.2400 | 2,396,100 |
|
Aug 4, 2026
|
4.2300 | 4.5000 | 4.1870 | 4.4600 | 4.4600 | 1,686,100 |
|
Aug 3, 2026
|
4.0300 | 4.2400 | 4.0200 | 4.2100 | 4.2100 | 896,200 |
|
Jul 31, 2026
|
4.0300 | 4.0800 | 3.9150 | 4.0600 | 4.0600 | 843,600 |
|
Jul 30, 2026
|
3.9900 | 4.1390 | 3.9000 | 4.0900 | 4.0900 | 686,800 |
|
Jul 29, 2026
|
4.0700 | 4.2020 | 3.8400 | 3.9200 | 3.9200 | 1,320,000 |
|
Jul 28, 2026
|
4.3500 | 4.3650 | 4.0600 | 4.0900 | 4.0900 | 1,135,700 |
|
Jul 27, 2026
|
4.1200 | 4.4000 | 4.1200 | 4.3700 | 4.3700 | 1,213,300 |
|
Jul 24, 2026
|
4.0500 | 4.1100 | 3.8700 | 4.0500 | 4.0500 | 1,407,600 |
|
Jul 23, 2026
|
4.1700 | 4.2000 | 4.0000 | 4.0600 | 4.0600 | 749,600 |
|
Jul 22, 2026
|
4.2700 | 4.4000 | 4.1250 | 4.1900 | 4.1900 | 1,021,500 |
|
Jul 21, 2026
|
4.3300 | 4.4400 | 4.2000 | 4.3200 | 4.3200 | 1,451,800 |
|
Jul 20, 2026
|
4.1100 | 4.4900 | 4.1100 | 4.4100 | 4.4100 | 1,963,800 |
|
Jul 17, 2026
|
4.0700 | 4.1700 | 3.9800 | 4.1100 | 4.1100 | 1,514,000 |
|
Jul 16, 2026
|
4.1900 | 4.2300 | 4.0850 | 4.1500 | 4.1500 | 1,266,600 |
|
Jul 15, 2026
|
4.1300 | 4.2500 | 4.0700 | 4.1700 | 4.1700 | 1,344,400 |
|
Jul 14, 2026
|
4.0200 | 4.1300 | 3.9700 | 4.0900 | 4.0900 | 821,300 |
|
Jul 13, 2026
|
3.9400 | 4.1500 | 3.9100 | 4.0500 | 4.0500 | 1,293,600 |
|
Jul 10, 2026
|
3.9900 | 4.1200 | 3.8250 | 4.0000 | 4.0000 | 1,683,100 |
|
Jul 9, 2026
|
3.8300 | 4.0290 | 3.7300 | 3.9600 | 3.9600 | 1,488,000 |
|
Jul 8, 2026
|
3.6900 | 3.9550 | 3.6050 | 3.8800 | 3.8800 | 1,903,300 |
|
Jul 7, 2026
|
3.5500 | 3.7750 | 3.5250 | 3.6700 | 3.6700 | 1,119,600 |
|
Jul 6, 2026
|
3.6100 | 3.8000 | 3.4630 | 3.5300 | 3.5300 | 1,585,900 |
|
Jul 2, 2026
|
3.5700 | 3.7100 | 3.4250 | 3.5400 | 3.5400 | 1,277,400 |
|
Jul 1, 2026
|
3.6500 | 3.6600 | 3.4200 | 3.5400 | 3.5400 | 1,361,400 |
|
Jun 30, 2026
|
3.5900 | 3.7300 | 3.5050 | 3.6700 | 3.6700 | 1,333,900 |
|
Jun 29, 2026
|
3.2100 | 3.5650 | 3.2000 | 3.5600 | 3.5600 | 2,104,900 |
|
Jun 26, 2026
|
2.9300 | 3.2100 | 2.9000 | 3.2100 | 3.2100 | 1,328,600 |
|
Jun 25, 2026
|
3.1800 | 3.2000 | 2.9100 | 2.9300 | 2.9300 | 1,186,800 |
|
Jun 24, 2026
|
3.1700 | 3.2460 | 3.0450 | 3.1600 | 3.1600 | 1,048,100 |
|
Jun 23, 2026
|
3.0200 | 3.2050 | 2.9500 | 3.1700 | 3.1700 | 821,400 |
|
Jun 22, 2026
|
3.1900 | 3.3500 | 3.0300 | 3.0800 | 3.0800 | 1,025,800 |
|
Jun 18, 2026
|
3.1600 | 3.2200 | 3.1100 | 3.2000 | 3.2000 | 1,334,300 |
|
Jun 17, 2026
|
3.1800 | 3.3250 | 3.1350 | 3.1400 | 3.1400 | 1,060,400 |
|
Jun 16, 2026
|
3.2000 | 3.3100 | 3.1550 | 3.1600 | 3.1600 | 1,044,900 |
|
Jun 15, 2026
|
2.9400 | 3.3000 | 2.9400 | 3.2100 | 3.2100 | 2,067,600 |
|
Jun 12, 2026
|
2.9000 | 2.9660 | 2.7900 | 2.9000 | 2.9000 | 748,400 |
|
Jun 11, 2026
|
2.8000 | 2.9800 | 2.7800 | 2.9200 | 2.9200 | 934,600 |
|
Jun 10, 2026
|
2.7900 | 2.8950 | 2.7600 | 2.8400 | 2.8400 | 679,000 |
|
Jun 9, 2026
|
2.7500 | 2.9700 | 2.7500 | 2.8500 | 2.8500 | 1,095,500 |
|
Jun 8, 2026
|
2.7600 | 2.9300 | 2.6750 | 2.7900 | 2.7900 | 1,054,600 |
|
Jun 5, 2026
|
3.0600 | 3.1000 | 2.7150 | 2.7400 | 2.7400 | 1,184,500 |
|
Jun 4, 2026
|
2.7000 | 3.1500 | 2.6850 | 3.0800 | 3.0800 | 2,346,100 |
|
Jun 3, 2026
|
2.7900 | 2.7900 | 2.6600 | 2.6700 | 2.6700 | 851,000 |
|
Jun 2, 2026
|
2.7500 | 2.9100 | 2.7200 | 2.8600 | 2.8600 | 863,800 |
|
Jun 1, 2026
|
2.7500 | 2.8900 | 2.7300 | 2.7900 | 2.7900 | 1,500,800 |
|
May 29, 2026
|
2.8200 | 2.8480 | 2.7400 | 2.7700 | 2.7700 | 547,800 |
|
May 28, 2026
|
2.7900 | 2.8900 | 2.7800 | 2.8300 | 2.8300 | 531,200 |
|
May 27, 2026
|
2.7000 | 2.8600 | 2.6900 | 2.7900 | 2.7900 | 671,100 |
|
May 26, 2026
|
2.8100 | 2.9100 | 2.6950 | 2.7600 | 2.7600 | 1,254,600 |
|
May 22, 2026
|
2.6600 | 2.8450 | 2.6500 | 2.8400 | 2.8400 | 1,463,300 |
|
May 21, 2026
|
2.4500 | 2.6200 | 2.4200 | 2.6200 | 2.6200 | 1,283,800 |
|
May 20, 2026
|
2.5300 | 2.5600 | 2.3600 | 2.4900 | 2.4900 | 2,032,200 |
|
May 19, 2026
|
2.6500 | 2.6750 | 2.5400 | 2.5400 | 2.5400 | 711,300 |
|
May 18, 2026
|
2.6700 | 2.7590 | 2.5600 | 2.6700 | 2.6700 | 1,023,900 |
|
May 15, 2026
|
2.7900 | 2.8450 | 2.7000 | 2.7000 | 2.7000 | 1,037,100 |
|
May 14, 2026
|
2.8400 | 2.9100 | 2.7350 | 2.8300 | 2.8300 | 901,300 |
|
May 13, 2026
|
2.9600 | 3.0050 | 2.8300 | 2.8600 | 2.8600 | 916,800 |
|
May 12, 2026
|
3.0200 | 3.1550 | 2.9300 | 3.0200 | 3.0200 | 1,203,800 |
|
May 11, 2026
|
3.3300 | 3.4000 | 3.0100 | 3.0400 | 3.0400 | 1,628,800 |
|
May 8, 2026
|
2.9800 | 3.3500 | 2.9350 | 3.3500 | 3.3500 | 2,116,800 |
|
May 7, 2026
|
3.0400 | 3.0600 | 2.7350 | 2.9900 | 2.9900 | 1,531,100 |
|
May 6, 2026
|
3.1000 | 3.1230 | 2.9700 | 3.0400 | 3.0400 | 1,239,800 |
|
May 5, 2026
|
3.0500 | 3.1690 | 2.8800 | 3.1500 | 3.1500 | 1,841,700 |
|
May 4, 2026
|
3.1300 | 3.2000 | 2.9800 | 3.0300 | 3.0300 | 1,461,000 |
|
May 1, 2026
|
2.8200 | 3.1500 | 2.7700 | 3.1500 | 3.1500 | 3,780,500 |
|
Apr 30, 2026
|
2.5200 | 2.6400 | 2.4850 | 2.5700 | 2.5700 | 1,414,400 |
|
Apr 29, 2026
|
2.3900 | 2.5700 | 2.3900 | 2.5600 | 2.5600 | 1,421,400 |
|
Apr 28, 2026
|
2.6000 | 2.6400 | 2.3950 | 2.4200 | 2.4200 | 796,100 |
|
Apr 27, 2026
|
2.5000 | 2.7400 | 2.4850 | 2.6100 | 2.6100 | 1,393,700 |
|
Apr 24, 2026
|
2.4000 | 2.5650 | 2.3250 | 2.5200 | 2.5200 | 1,229,600 |
|
Apr 23, 2026
|
2.3500 | 2.4000 | 2.2650 | 2.3600 | 2.3600 | 2,000,800 |
|
Apr 22, 2026
|
2.5100 | 2.5800 | 2.3300 | 2.3400 | 2.3400 | 1,862,400 |
|
Apr 21, 2026
|
2.6900 | 2.7000 | 2.4500 | 2.4700 | 2.4700 | 1,509,100 |
|
Apr 20, 2026
|
2.6500 | 2.7500 | 2.5900 | 2.6300 | 2.6300 | 1,364,800 |
|
Apr 17, 2026
|
2.5800 | 2.8300 | 2.5500 | 2.6200 | 2.6200 | 2,414,400 |
|
Apr 16, 2026
|
2.5000 | 2.5000 | 2.3700 | 2.5000 | 2.5000 | 1,507,200 |
|
Apr 15, 2026
|
2.3500 | 2.4300 | 2.2200 | 2.4300 | 2.4300 | 2,229,000 |
|
Apr 14, 2026
|
2.2000 | 2.3000 | 2.1600 | 2.3000 | 2.3000 | 2,530,400 |
|
Apr 13, 2026
|
2.1100 | 2.2310 | 2.1000 | 2.1800 | 2.1800 | 2,972,600 |
|
Apr 10, 2026
|
2.2600 | 2.3000 | 2.0450 | 2.1800 | 2.1800 | 11,958,000 |
|
Apr 9, 2026
|
2.8300 | 2.9000 | 2.7000 | 2.8700 | 2.8700 | 1,026,400 |
|
Apr 8, 2026
|
3.0200 | 3.0400 | 2.8300 | 2.8700 | 2.8700 | 1,143,400 |
|
Apr 7, 2026
|
2.9800 | 3.1200 | 2.9000 | 2.9300 | 2.9300 | 568,200 |
|
Apr 6, 2026
|
2.9800 | 3.1200 | 2.9800 | 2.9900 | 2.9900 | 510,200 |
|
Apr 2, 2026
|
2.9200 | 3.0400 | 2.8800 | 2.9900 | 2.9900 | 623,800 |
|
Apr 1, 2026
|
3.0400 | 3.0900 | 2.9100 | 3.0000 | 3.0000 | 638,300 |
|
Mar 31, 2026
|
3.2000 | 3.2300 | 3.0250 | 3.0500 | 3.0500 | 784,400 |
|
Mar 30, 2026
|
3.1000 | 3.2400 | 3.0900 | 3.1500 | 3.1500 | 538,500 |
|
Mar 27, 2026
|
3.1400 | 3.2400 | 3.0600 | 3.1300 | 3.1300 | 680,400 |
|
Mar 26, 2026
|
3.2500 | 3.3800 | 3.1400 | 3.1900 | 3.1900 | 584,800 |
|
Mar 25, 2026
|
3.1700 | 3.3100 | 3.0800 | 3.3100 | 3.3100 | 599,600 |
|
Mar 24, 2026
|
3.3600 | 3.3600 | 3.1100 | 3.1300 | 3.1300 | 435,500 |
|
Mar 23, 2026
|
3.1800 | 3.4000 | 3.1300 | 3.3000 | 3.3000 | 791,900 |
|
Mar 20, 2026
|
3.0700 | 3.2300 | 2.9700 | 3.1600 | 3.1600 | 851,600 |
|
Mar 19, 2026
|
3.2500 | 3.2700 | 3.0200 | 3.0400 | 3.0400 | 1,207,500 |
|
Mar 18, 2026
|
3.4500 | 3.4800 | 3.2310 | 3.3100 | 3.3100 | 1,362,700 |
|
Mar 17, 2026
|
3.8400 | 3.9400 | 3.4500 | 3.4900 | 3.4900 | 1,055,200 |
|
Mar 16, 2026
|
3.7100 | 4.0100 | 3.7000 | 3.8500 | 3.8500 | 749,500 |
|
Mar 13, 2026
|
4.1500 | 4.2800 | 3.6500 | 3.7000 | 3.7000 | 1,637,400 |
|
Mar 12, 2026
|
4.3000 | 4.5400 | 4.1500 | 4.4600 | 4.4600 | 992,200 |
|
Mar 11, 2026
|
4.3100 | 4.4600 | 4.3100 | 4.3400 | 4.3400 | 329,400 |
|
Mar 10, 2026
|
4.5200 | 4.5400 | 4.2600 | 4.3200 | 4.3200 | 509,000 |
|
Mar 9, 2026
|
4.3600 | 4.5400 | 4.2300 | 4.5200 | 4.5200 | 730,000 |
|
Mar 6, 2026
|
4.1600 | 4.5500 | 4.1000 | 4.4400 | 4.4400 | 665,700 |
|
Mar 5, 2026
|
4.4000 | 4.4000 | 4.1000 | 4.2700 | 4.2700 | 752,600 |
|
Mar 4, 2026
|
4.2600 | 4.5600 | 4.1600 | 4.4300 | 4.4300 | 947,900 |
|
Mar 3, 2026
|
4.0000 | 4.3000 | 3.9000 | 4.2000 | 4.2000 | 628,200 |
|
Mar 2, 2026
|
3.7850 | 4.1600 | 3.7500 | 4.1400 | 4.1400 | 1,029,400 |
|
Feb 27, 2026
|
3.8100 | 4.0000 | 3.7300 | 3.9200 | 3.9200 | 893,700 |
|
Feb 26, 2026
|
3.6700 | 3.8900 | 3.5900 | 3.8600 | 3.8600 | 988,400 |
|
Feb 25, 2026
|
3.3900 | 3.7900 | 3.3250 | 3.6300 | 3.6300 | 1,035,400 |
|
Feb 24, 2026
|
3.2600 | 3.3500 | 3.1700 | 3.2600 | 3.2600 | 585,100 |
|
Feb 23, 2026
|
3.4600 | 3.5300 | 3.2100 | 3.3000 | 3.3000 | 497,500 |
|
Feb 20, 2026
|
3.4100 | 3.7000 | 3.3900 | 3.5100 | 3.5100 | 590,000 |
|
Feb 19, 2026
|
3.3400 | 3.4950 | 3.2500 | 3.4400 | 3.4400 | 724,800 |
|
Feb 18, 2026
|
3.1700 | 3.4300 | 3.1500 | 3.3800 | 3.3800 | 814,300 |
|
Feb 17, 2026
|
3.2600 | 3.3420 | 3.1250 | 3.1800 | 3.1800 | 685,200 |
|
Feb 13, 2026
|
3.2100 | 3.3450 | 3.2000 | 3.2700 | 3.2700 | 587,900 |
|
Feb 12, 2026
|
3.5400 | 3.6000 | 3.2100 | 3.2200 | 3.2200 | 463,200 |
|
Feb 11, 2026
|
3.7400 | 3.7800 | 3.3700 | 3.5600 | 3.5600 | 746,900 |
|
Feb 10, 2026
|
3.4900 | 3.9700 | 3.4900 | 3.7500 | 3.7500 | 781,300 |
|
Feb 9, 2026
|
3.3800 | 3.5300 | 3.2020 | 3.5100 | 3.5100 | 628,500 |
|
Feb 6, 2026
|
3.0600 | 3.5100 | 3.0300 | 3.3900 | 3.3900 | 1,030,200 |
|
Feb 5, 2026
|
3.2600 | 3.2600 | 2.9900 | 3.0300 | 3.0300 | 942,400 |
|
Feb 4, 2026
|
3.5400 | 3.6670 | 3.1810 | 3.2500 | 3.2500 | 1,100,900 |
|
Feb 3, 2026
|
3.7700 | 3.7800 | 3.4700 | 3.5600 | 3.5600 | 1,423,500 |
|
Feb 2, 2026
|
3.9000 | 3.9930 | 3.7750 | 3.7800 | 3.7800 | 648,500 |
|
Jan 30, 2026
|
4.0000 | 4.0900 | 3.8500 | 3.9400 | 3.9400 | 835,900 |
|
Jan 29, 2026
|
4.0400 | 4.0900 | 3.8700 | 4.0400 | 4.0400 | 1,021,700 |
|
Jan 28, 2026
|
4.1900 | 4.2400 | 4.0400 | 4.0600 | 4.0600 | 505,500 |
|
Jan 27, 2026
|
4.2000 | 4.2550 | 4.1500 | 4.1800 | 4.1800 | 429,200 |
|
Jan 26, 2026
|
4.3400 | 4.3700 | 4.1500 | 4.2000 | 4.2000 | 627,300 |
|
Jan 23, 2026
|
4.5500 | 4.6400 | 4.2900 | 4.3200 | 4.3200 | 423,900 |
|
Jan 22, 2026
|
4.5800 | 4.6900 | 4.5200 | 4.5500 | 4.5500 | 564,700 |
|
Jan 21, 2026
|
4.4700 | 4.6400 | 4.3200 | 4.4400 | 4.4400 | 445,800 |
|
Jan 20, 2026
|
4.1800 | 4.5800 | 4.1400 | 4.4500 | 4.4500 | 800,600 |
|
Jan 16, 2026
|
4.3600 | 4.3600 | 4.1400 | 4.2300 | 4.2300 | 523,700 |
|
Jan 15, 2026
|
4.2100 | 4.3600 | 4.0500 | 4.3500 | 4.3500 | 1,012,700 |
|
Jan 14, 2026
|
4.1500 | 4.3300 | 4.0600 | 4.2000 | 4.2000 | 658,700 |
|
Jan 13, 2026
|
4.3100 | 4.3430 | 4.1300 | 4.1800 | 4.1800 | 514,400 |
|
Jan 12, 2026
|
4.2300 | 4.3100 | 4.0200 | 4.3100 | 4.3100 | 559,300 |
|
Jan 9, 2026
|
4.1800 | 4.2700 | 4.0600 | 4.2100 | 4.2100 | 507,100 |
|
Jan 8, 2026
|
4.1900 | 4.2600 | 4.1300 | 4.1500 | 4.1500 | 671,900 |
|
Jan 7, 2026
|
4.3500 | 4.3960 | 4.1420 | 4.2100 | 4.2100 | 687,800 |
|
Jan 6, 2026
|
4.6000 | 4.6600 | 4.2600 | 4.3100 | 4.3100 | 1,421,200 |
|
Jan 5, 2026
|
4.8600 | 4.9510 | 4.6600 | 4.6600 | 4.6600 | 603,800 |
|
Jan 2, 2026
|
4.7100 | 4.8600 | 4.5300 | 4.8300 | 4.8300 | 639,000 |
|
Dec 31, 2025
|
4.6800 | 4.7270 | 4.5100 | 4.6700 | 4.6700 | 895,800 |
|
Dec 30, 2025
|
4.7200 | 4.8400 | 4.6600 | 4.6700 | 4.6700 | 585,200 |
|
Dec 29, 2025
|
4.7900 | 4.8980 | 4.6950 | 4.7100 | 4.7100 | 622,700 |
|
Dec 26, 2025
|
5.0000 | 5.0880 | 4.8150 | 4.8200 | 4.8200 | 684,500 |
|
Dec 24, 2025
|
5.0000 | 5.0600 | 4.9000 | 5.0400 | 5.0400 | 252,000 |
|
Dec 23, 2025
|
5.1000 | 5.1400 | 4.8500 | 4.9500 | 4.9500 | 764,900 |
|
Dec 22, 2025
|
5.5000 | 5.6240 | 4.8500 | 4.9600 | 4.9600 | 1,206,100 |
|
Dec 19, 2025
|
5.3100 | 5.6700 | 5.2000 | 5.3900 | 5.3900 | 6,213,300 |
|
Dec 18, 2025
|
5.1500 | 5.5600 | 5.1400 | 5.2600 | 5.2600 | 1,495,100 |
|
Dec 17, 2025
|
5.2400 | 5.3410 | 5.0000 | 5.0000 | 5.0000 | 891,900 |
|
Dec 16, 2025
|
5.1500 | 5.2900 | 5.0300 | 5.2500 | 5.2500 | 967,500 |
|
Dec 15, 2025
|
5.0800 | 5.4000 | 5.0500 | 5.0700 | 5.0700 | 1,180,800 |
|
Dec 12, 2025
|
5.1800 | 5.3000 | 4.9000 | 5.0700 | 5.0700 | 707,600 |
|
Dec 11, 2025
|
5.3100 | 5.4300 | 5.1000 | 5.2200 | 5.2200 | 947,500 |
|
Dec 10, 2025
|
5.2300 | 5.6200 | 5.0500 | 5.2800 | 5.2800 | 1,309,600 |
|
Dec 9, 2025
|
5.1400 | 5.3300 | 5.0300 | 5.3200 | 5.3200 | 912,300 |
|
Dec 8, 2025
|
5.0000 | 5.1900 | 4.7400 | 5.1200 | 5.1200 | 1,207,400 |
|
Dec 5, 2025
|
5.0700 | 5.2000 | 4.8200 | 5.0000 | 5.0000 | 815,200 |
|
Dec 4, 2025
|
4.7400 | 5.4200 | 4.7250 | 5.1400 | 5.1400 | 1,687,100 |
|
Dec 3, 2025
|
4.3800 | 4.5000 | 4.2000 | 4.4800 | 4.4800 | 722,200 |
|
Dec 2, 2025
|
4.4200 | 4.4400 | 4.2500 | 4.3700 | 4.3700 | 765,900 |
|
Dec 1, 2025
|
4.7500 | 4.7800 | 4.4100 | 4.4100 | 4.4100 | 843,300 |
|
Nov 28, 2025
|
4.7700 | 5.2000 | 4.6490 | 4.8800 | 4.8800 | 869,200 |
|
Nov 26, 2025
|
4.7000 | 4.8700 | 4.4700 | 4.7400 | 4.7400 | 672,700 |
|
Nov 25, 2025
|
4.7900 | 4.8860 | 4.6000 | 4.6600 | 4.6600 | 567,000 |
|
Nov 24, 2025
|
5.1600 | 5.2800 | 4.7100 | 4.7600 | 4.7600 | 749,400 |
|
Nov 21, 2025
|
5.2000 | 5.2500 | 4.7000 | 5.0400 | 5.0400 | 1,116,500 |
|
Nov 20, 2025
|
5.3600 | 5.4200 | 5.1000 | 5.1800 | 5.1800 | 576,900 |
|
Nov 19, 2025
|
5.8300 | 6.1500 | 5.2800 | 5.2800 | 5.2800 | 417,800 |
|
Nov 18, 2025
|
6.0500 | 6.0510 | 5.7200 | 5.9500 | 5.9500 | 696,400 |
|
Nov 17, 2025
|
6.2000 | 6.7500 | 6.0500 | 6.1400 | 6.1400 | 880,400 |
|
Nov 14, 2025
|
5.2500 | 6.0200 | 5.0600 | 5.9800 | 5.9800 | 1,185,500 |
|
Nov 13, 2025
|
5.3300 | 5.3750 | 5.0800 | 5.2500 | 5.2500 | 756,500 |
|
Nov 12, 2025
|
5.5800 | 5.7200 | 5.2000 | 5.3600 | 5.3600 | 422,700 |
|
Nov 11, 2025
|
5.7600 | 5.7750 | 5.4100 | 5.5200 | 5.5200 | 404,900 |
|
Nov 10, 2025
|
6.3100 | 6.3400 | 5.6000 | 5.6300 | 5.6300 | 689,600 |
|
Nov 7, 2025
|
6.2500 | 6.3200 | 5.9200 | 6.0300 | 6.0300 | 464,900 |
|
Nov 6, 2025
|
6.2600 | 6.6400 | 6.1600 | 6.4200 | 6.4200 | 540,300 |
|
Nov 5, 2025
|
6.3000 | 6.6200 | 6.0000 | 6.5400 | 6.5400 | 265,500 |
|
Nov 4, 2025
|
6.3900 | 6.5500 | 6.1300 | 6.1700 | 6.1700 | 175,100 |
|
Nov 3, 2025
|
6.6400 | 6.7800 | 6.2400 | 6.5900 | 6.5900 | 347,100 |
