NasdaqGM - Nasdaq Real Time Price
USD
Ardelyx, Inc. (ARDX)
2.8800
-0.1100
(-3.68%)
At close: November 6 at 4:00:01 PM EST
2.8500
-0.0300
(-1.04%)
After hours: November 6 at 7:42:35 PM EST
Trade Ardelyx 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 6, 2026
|
2.9900 | 2.9900 | 2.8400 | 2.8800 | 2.8800 | 5,448,300 |
|
Nov 5, 2026
|
3.2700 | 3.3000 | 2.9600 | 2.9900 | 2.9900 | 7,766,700 |
|
Nov 4, 2026
|
3.4100 | 3.4100 | 3.0750 | 3.2900 | 3.2900 | 10,873,300 |
|
Nov 3, 2026
|
3.0600 | 3.1000 | 3.0200 | 3.0300 | 3.0300 | 6,218,000 |
|
Nov 2, 2026
|
2.9900 | 3.0850 | 2.9750 | 3.0300 | 3.0300 | 4,611,900 |
|
Oct 30, 2026
|
3.0900 | 3.1190 | 2.9600 | 3.0300 | 3.0300 | 3,625,700 |
|
Oct 29, 2026
|
3.1150 | 3.1600 | 3.0750 | 3.1000 | 3.1000 | 2,549,400 |
|
Oct 28, 2026
|
2.9800 | 3.1100 | 2.9550 | 3.1000 | 3.1000 | 3,939,600 |
|
Oct 27, 2026
|
3.0100 | 3.0400 | 2.9700 | 3.0000 | 3.0000 | 4,861,500 |
|
Oct 26, 2026
|
3.0800 | 3.1100 | 2.9900 | 3.0000 | 3.0000 | 4,997,600 |
|
Oct 23, 2026
|
3.1700 | 3.2000 | 3.0200 | 3.0800 | 3.0800 | 4,814,800 |
|
Oct 22, 2026
|
3.1300 | 3.2200 | 3.1100 | 3.2000 | 3.2000 | 2,723,600 |
|
Oct 21, 2026
|
3.2300 | 3.2300 | 3.1200 | 3.1300 | 3.1300 | 3,016,900 |
|
Oct 20, 2026
|
3.1000 | 3.2500 | 3.1000 | 3.2100 | 3.2100 | 3,964,200 |
|
Oct 19, 2026
|
3.0900 | 3.1300 | 3.0500 | 3.0900 | 3.0900 | 3,226,700 |
|
Oct 16, 2026
|
3.2600 | 3.2650 | 3.0800 | 3.0900 | 3.0900 | 5,775,900 |
|
Oct 15, 2026
|
3.2400 | 3.3500 | 3.1900 | 3.2700 | 3.2700 | 4,072,100 |
|
Oct 14, 2026
|
3.1000 | 3.2500 | 3.0600 | 3.1900 | 3.1900 | 5,822,300 |
|
Oct 13, 2026
|
3.2000 | 3.2050 | 3.0900 | 3.1200 | 3.1200 | 6,872,700 |
|
Oct 12, 2026
|
3.2800 | 3.2800 | 3.1800 | 3.2300 | 3.2300 | 3,537,400 |
|
Oct 9, 2026
|
3.2600 | 3.3000 | 3.2100 | 3.2800 | 3.2800 | 2,356,900 |
|
Oct 8, 2026
|
3.2300 | 3.3000 | 3.1800 | 3.2700 | 3.2700 | 6,538,200 |
|
Oct 7, 2026
|
3.2600 | 3.3500 | 3.2200 | 3.2600 | 3.2600 | 5,388,100 |
|
Oct 6, 2026
|
3.3900 | 3.4080 | 3.2300 | 3.3100 | 3.3100 | 5,815,800 |
|
Oct 5, 2026
|
3.3500 | 3.4200 | 3.2800 | 3.3900 | 3.3900 | 4,252,900 |
|
Oct 2, 2026
|
3.3800 | 3.4000 | 3.2900 | 3.3400 | 3.3400 | 4,092,100 |
|
Oct 1, 2026
|
3.4600 | 3.4600 | 3.3550 | 3.3800 | 3.3800 | 4,107,200 |
|
Sep 30, 2026
|
3.4300 | 3.4600 | 3.3650 | 3.4200 | 3.4200 | 4,411,900 |
|
Sep 29, 2026
|
3.4200 | 3.4350 | 3.3100 | 3.3900 | 3.3900 | 4,433,800 |
|
Sep 28, 2026
|
3.4000 | 3.4400 | 3.3750 | 3.4100 | 3.4100 | 3,318,100 |
|
Sep 25, 2026
|
3.4700 | 3.4850 | 3.4000 | 3.4200 | 3.4200 | 2,126,100 |
|
Sep 24, 2026
|
3.4700 | 3.4900 | 3.4150 | 3.4500 | 3.4500 | 3,231,500 |
|
Sep 23, 2026
|
3.6000 | 3.6200 | 3.4200 | 3.4800 | 3.4800 | 6,279,600 |
|
Sep 22, 2026
|
3.5400 | 3.6300 | 3.4700 | 3.6200 | 3.6200 | 3,988,100 |
|
Sep 21, 2026
|
3.4550 | 3.5250 | 3.3700 | 3.5000 | 3.5000 | 2,833,500 |
|
Sep 18, 2026
|
3.3800 | 3.4450 | 3.3300 | 3.4200 | 3.4200 | 6,434,200 |
|
Sep 17, 2026
|
3.4400 | 3.4950 | 3.3400 | 3.3800 | 3.3800 | 4,228,700 |
|
Sep 16, 2026
|
3.4000 | 3.4300 | 3.3400 | 3.3900 | 3.3900 | 5,377,800 |
|
Sep 15, 2026
|
3.5200 | 3.5210 | 3.3800 | 3.4000 | 3.4000 | 5,095,900 |
|
Sep 14, 2026
|
3.6000 | 3.6000 | 3.5100 | 3.5200 | 3.5200 | 4,364,000 |
|
Sep 11, 2026
|
3.6500 | 3.6800 | 3.5600 | 3.5800 | 3.5800 | 5,690,300 |
|
Sep 10, 2026
|
3.7700 | 3.7800 | 3.6100 | 3.6200 | 3.6200 | 4,040,500 |
|
Sep 9, 2026
|
3.7300 | 3.9150 | 3.6900 | 3.8000 | 3.8000 | 4,470,500 |
|
Sep 8, 2026
|
3.7600 | 3.8000 | 3.7100 | 3.7700 | 3.7700 | 2,958,700 |
|
Sep 4, 2026
|
3.6800 | 3.7800 | 3.6800 | 3.7800 | 3.7800 | 2,981,800 |
|
Sep 3, 2026
|
3.8000 | 3.8300 | 3.6850 | 3.7100 | 3.7100 | 3,470,500 |
|
Sep 2, 2026
|
3.7500 | 3.8350 | 3.7250 | 3.8000 | 3.8000 | 3,913,600 |
|
Sep 1, 2026
|
3.7800 | 3.8150 | 3.7500 | 3.7600 | 3.7600 | 3,645,300 |
|
Aug 31, 2026
|
3.8000 | 3.8100 | 3.6800 | 3.7800 | 3.7800 | 3,801,700 |
|
Aug 28, 2026
|
3.8100 | 3.9000 | 3.7500 | 3.8100 | 3.8100 | 5,133,400 |
|
Aug 27, 2026
|
3.8300 | 3.8600 | 3.7900 | 3.8200 | 3.8200 | 2,285,900 |
|
Aug 26, 2026
|
3.8450 | 3.8900 | 3.7750 | 3.8300 | 3.8300 | 2,914,300 |
|
Aug 25, 2026
|
3.7500 | 3.9250 | 3.7500 | 3.7800 | 3.7800 | 3,428,400 |
|
Aug 24, 2026
|
3.8800 | 3.8900 | 3.7250 | 3.7400 | 3.7400 | 5,210,900 |
|
Aug 21, 2026
|
3.9200 | 3.9700 | 3.8800 | 3.8900 | 3.8900 | 2,878,900 |
|
Aug 20, 2026
|
4.0400 | 4.0670 | 3.8600 | 3.9000 | 3.9000 | 4,565,300 |
|
Aug 19, 2026
|
4.0200 | 4.0700 | 3.9440 | 4.0300 | 4.0300 | 3,050,100 |
|
Aug 18, 2026
|
4.0500 | 4.0900 | 3.8900 | 3.9200 | 3.9200 | 4,041,500 |
|
Aug 17, 2026
|
4.0600 | 4.0900 | 4.0000 | 4.0600 | 4.0600 | 3,667,500 |
|
Aug 14, 2026
|
3.9300 | 4.0700 | 3.8600 | 4.0600 | 4.0600 | 3,978,300 |
|
Aug 13, 2026
|
4.0300 | 4.0400 | 3.8600 | 3.9100 | 3.9100 | 4,354,800 |
|
Aug 12, 2026
|
3.9400 | 4.0090 | 3.8900 | 3.9700 | 3.9700 | 4,954,900 |
|
Aug 11, 2026
|
4.0200 | 4.0900 | 3.9200 | 3.9400 | 3.9400 | 8,166,600 |
|
Aug 10, 2026
|
4.0500 | 4.1200 | 3.9000 | 4.0000 | 4.0000 | 10,814,200 |
|
Aug 7, 2026
|
4.0500 | 4.2700 | 3.9000 | 4.0000 | 4.0000 | 20,071,200 |
|
Aug 6, 2026
|
4.8900 | 5.0000 | 4.8150 | 4.8700 | 4.8700 | 7,283,100 |
|
Aug 5, 2026
|
5.0400 | 5.0990 | 4.8400 | 4.9100 | 4.9100 | 3,109,700 |
|
Aug 4, 2026
|
5.0200 | 5.0300 | 4.8200 | 5.0100 | 5.0100 | 3,130,100 |
|
Aug 3, 2026
|
4.9800 | 5.0250 | 4.8800 | 4.9800 | 4.9800 | 2,919,400 |
|
Jul 31, 2026
|
5.0400 | 5.0500 | 4.9200 | 4.9500 | 4.9500 | 2,762,500 |
|
Jul 30, 2026
|
4.9700 | 5.0400 | 4.9050 | 5.0400 | 5.0400 | 2,590,800 |
|
Jul 29, 2026
|
5.0800 | 5.0960 | 4.9700 | 5.0000 | 5.0000 | 2,180,300 |
|
Jul 28, 2026
|
5.0700 | 5.1250 | 5.0250 | 5.0850 | 5.0850 | 1,655,300 |
|
Jul 27, 2026
|
5.1300 | 5.2100 | 5.0600 | 5.0600 | 5.0600 | 1,810,900 |
|
Jul 24, 2026
|
5.1500 | 5.1700 | 5.0200 | 5.0300 | 5.0300 | 1,719,400 |
|
Jul 23, 2026
|
5.0000 | 5.1500 | 4.9690 | 5.1300 | 5.1300 | 2,074,400 |
|
Jul 22, 2026
|
5.0300 | 5.0940 | 5.0040 | 5.0800 | 5.0800 | 2,180,100 |
|
Jul 21, 2026
|
5.0900 | 5.1150 | 4.9800 | 5.0900 | 5.0900 | 3,795,100 |
|
Jul 20, 2026
|
5.2300 | 5.2700 | 5.0800 | 5.0900 | 5.0900 | 2,368,000 |
|
Jul 17, 2026
|
5.0100 | 5.2350 | 5.0000 | 5.2000 | 5.2000 | 3,274,100 |
|
Jul 16, 2026
|
5.2500 | 5.2700 | 5.0600 | 5.1250 | 5.1250 | 2,445,600 |
|
Jul 15, 2026
|
5.1100 | 5.3150 | 5.0200 | 5.3000 | 5.3000 | 2,669,700 |
|
Jul 14, 2026
|
5.1400 | 5.2000 | 5.0720 | 5.1600 | 5.1600 | 2,661,300 |
|
Jul 13, 2026
|
5.2500 | 5.2800 | 5.0450 | 5.1400 | 5.1400 | 2,929,500 |
|
Jul 10, 2026
|
5.3800 | 5.3900 | 5.1900 | 5.2800 | 5.2800 | 2,336,700 |
|
Jul 9, 2026
|
5.4300 | 5.4500 | 5.3300 | 5.3800 | 5.3800 | 2,171,500 |
|
Jul 8, 2026
|
5.3600 | 5.4400 | 5.2600 | 5.4300 | 5.4300 | 3,565,500 |
|
Jul 7, 2026
|
5.3600 | 5.5600 | 5.2900 | 5.3800 | 5.3800 | 4,575,800 |
|
Jul 6, 2026
|
5.2000 | 5.4100 | 5.1500 | 5.3400 | 5.3400 | 3,613,000 |
|
Jul 2, 2026
|
5.1800 | 5.2750 | 5.1400 | 5.2700 | 5.2700 | 3,208,500 |
|
Jul 1, 2026
|
5.1050 | 5.2750 | 5.0600 | 5.1600 | 5.1600 | 5,228,600 |
|
Jun 30, 2026
|
5.1900 | 5.2500 | 4.9350 | 5.1000 | 5.1000 | 7,361,400 |
|
Jun 29, 2026
|
5.6100 | 5.6200 | 5.0850 | 5.2300 | 5.2300 | 8,988,500 |
|
Jun 26, 2026
|
6.0600 | 6.2700 | 5.4500 | 5.5500 | 5.5500 | 17,524,300 |
|
Jun 25, 2026
|
6.2830 | 6.3900 | 6.0400 | 6.0600 | 6.0600 | 2,106,400 |
|
Jun 24, 2026
|
6.2800 | 6.3800 | 6.1450 | 6.1900 | 6.1900 | 2,892,700 |
|
Jun 23, 2026
|
6.3500 | 6.4700 | 6.1700 | 6.1800 | 6.1800 | 3,087,200 |
|
Jun 22, 2026
|
6.0900 | 6.4150 | 6.0750 | 6.3700 | 6.3700 | 4,905,900 |
|
Jun 18, 2026
|
5.9000 | 6.0700 | 5.7500 | 6.0500 | 6.0500 | 9,839,100 |
|
Jun 17, 2026
|
5.7000 | 5.9450 | 5.7000 | 5.8400 | 5.8400 | 3,424,500 |
|
Jun 16, 2026
|
5.7400 | 5.8700 | 5.5750 | 5.6700 | 5.6700 | 3,375,500 |
|
Jun 15, 2026
|
5.7850 | 5.8400 | 5.6200 | 5.6850 | 5.6850 | 3,105,300 |
|
Jun 12, 2026
|
5.8000 | 5.9000 | 5.6800 | 5.6900 | 5.6900 | 2,628,400 |
|
Jun 11, 2026
|
5.6400 | 5.9000 | 5.5350 | 5.7900 | 5.7900 | 3,651,900 |
|
Jun 10, 2026
|
5.5500 | 5.9100 | 5.5450 | 5.6100 | 5.6100 | 2,939,900 |
|
Jun 9, 2026
|
5.6500 | 5.7200 | 5.4800 | 5.6000 | 5.6000 | 2,978,000 |
|
Jun 8, 2026
|
5.6200 | 5.6800 | 5.5210 | 5.5400 | 5.5400 | 1,817,400 |
|
Jun 5, 2026
|
5.4300 | 5.6360 | 5.3900 | 5.5600 | 5.5600 | 4,589,700 |
|
Jun 4, 2026
|
5.5000 | 5.5450 | 5.3800 | 5.4000 | 5.4000 | 2,572,500 |
|
Jun 3, 2026
|
5.5300 | 5.6000 | 5.3100 | 5.4200 | 5.4200 | 3,821,300 |
|
Jun 2, 2026
|
5.6900 | 5.7000 | 5.4800 | 5.5200 | 5.5200 | 4,149,200 |
|
Jun 1, 2026
|
6.0000 | 6.0000 | 5.7300 | 5.7300 | 5.7300 | 2,628,600 |
|
May 29, 2026
|
6.2650 | 6.3000 | 6.0300 | 6.0400 | 6.0400 | 2,801,600 |
|
May 28, 2026
|
6.1300 | 6.3400 | 6.1100 | 6.2500 | 6.2500 | 1,979,400 |
|
May 27, 2026
|
6.3200 | 6.3500 | 6.1000 | 6.1700 | 6.1700 | 2,335,800 |
|
May 26, 2026
|
6.1600 | 6.2950 | 6.0800 | 6.2500 | 6.2500 | 2,605,400 |
|
May 22, 2026
|
6.3500 | 6.3700 | 6.1000 | 6.1100 | 6.1100 | 2,318,000 |
|
May 21, 2026
|
6.1800 | 6.4400 | 6.0900 | 6.3500 | 6.3500 | 2,927,400 |
|
May 20, 2026
|
6.0600 | 6.4100 | 6.0600 | 6.2700 | 6.2700 | 2,793,600 |
|
May 19, 2026
|
6.1150 | 6.2400 | 6.0300 | 6.0900 | 6.0900 | 2,357,700 |
|
May 18, 2026
|
6.2000 | 6.3000 | 6.0500 | 6.1100 | 6.1100 | 3,132,800 |
|
May 15, 2026
|
6.3800 | 6.4100 | 6.2050 | 6.2300 | 6.2300 | 3,244,100 |
|
May 14, 2026
|
6.3900 | 6.5000 | 6.2950 | 6.4600 | 6.4600 | 2,075,800 |
|
May 13, 2026
|
6.4400 | 6.5000 | 6.1680 | 6.3800 | 6.3800 | 7,236,300 |
|
May 12, 2026
|
6.6400 | 6.6850 | 6.4800 | 6.6100 | 6.6100 | 1,823,000 |
|
May 11, 2026
|
6.8000 | 6.8350 | 6.5700 | 6.6100 | 6.6100 | 4,044,600 |
|
May 8, 2026
|
7.0400 | 7.2000 | 6.7100 | 6.7800 | 6.7800 | 5,863,200 |
|
May 7, 2026
|
7.0800 | 7.1900 | 6.9300 | 6.9800 | 6.9800 | 3,921,700 |
|
May 6, 2026
|
7.1600 | 7.3900 | 6.9900 | 7.1000 | 7.1000 | 4,663,200 |
|
May 5, 2026
|
7.3000 | 7.4250 | 6.9400 | 7.1300 | 7.1300 | 5,857,100 |
|
May 4, 2026
|
7.1400 | 7.4300 | 7.0200 | 7.3000 | 7.3000 | 8,096,900 |
|
May 1, 2026
|
6.0000 | 7.0600 | 6.0000 | 6.8800 | 6.8800 | 11,630,900 |
|
Apr 30, 2026
|
6.0700 | 6.4000 | 6.0200 | 6.3300 | 6.3300 | 8,457,300 |
|
Apr 29, 2026
|
5.9400 | 6.1000 | 5.8200 | 6.0100 | 6.0100 | 3,414,300 |
|
Apr 28, 2026
|
6.0400 | 6.0900 | 5.9600 | 5.9700 | 5.9700 | 1,914,500 |
|
Apr 27, 2026
|
5.9300 | 6.1550 | 5.9300 | 5.9900 | 5.9900 | 2,679,400 |
|
Apr 24, 2026
|
6.0000 | 6.0450 | 5.8650 | 5.9500 | 5.9500 | 2,254,400 |
|
Apr 23, 2026
|
6.0300 | 6.1700 | 5.8750 | 5.9600 | 5.9600 | 2,031,900 |
|
Apr 22, 2026
|
6.0800 | 6.1150 | 5.9350 | 6.0200 | 6.0200 | 2,963,200 |
|
Apr 21, 2026
|
6.3300 | 6.3700 | 5.8850 | 5.9600 | 5.9600 | 3,963,900 |
|
Apr 20, 2026
|
6.4000 | 6.5250 | 6.2600 | 6.3000 | 6.3000 | 3,076,200 |
|
Apr 17, 2026
|
6.4400 | 6.5400 | 6.2800 | 6.4500 | 6.4500 | 3,361,500 |
|
Apr 16, 2026
|
6.3000 | 6.3500 | 6.1850 | 6.2800 | 6.2800 | 1,668,700 |
|
Apr 15, 2026
|
6.3700 | 6.4600 | 6.2100 | 6.3000 | 6.3000 | 3,432,000 |
|
Apr 14, 2026
|
6.3700 | 6.5050 | 6.2400 | 6.3300 | 6.3300 | 3,737,800 |
|
Apr 13, 2026
|
6.1800 | 6.4100 | 6.1700 | 6.3300 | 6.3300 | 2,963,900 |
|
Apr 10, 2026
|
6.1600 | 6.2800 | 6.0650 | 6.1800 | 6.1800 | 3,478,400 |
|
Apr 9, 2026
|
6.0500 | 6.1650 | 5.9500 | 6.1300 | 6.1300 | 2,582,300 |
|
Apr 8, 2026
|
6.1200 | 6.2200 | 6.0500 | 6.1000 | 6.1000 | 3,052,800 |
|
Apr 7, 2026
|
5.9200 | 5.9600 | 5.7300 | 5.9500 | 5.9500 | 1,803,700 |
|
Apr 6, 2026
|
5.9500 | 6.0850 | 5.9300 | 5.9700 | 5.9700 | 1,576,600 |
|
Apr 2, 2026
|
5.8800 | 6.0350 | 5.8210 | 5.9400 | 5.9400 | 2,400,600 |
|
Apr 1, 2026
|
6.0400 | 6.2250 | 6.0300 | 6.1100 | 6.1100 | 6,441,600 |
|
Mar 31, 2026
|
5.6900 | 6.0400 | 5.6850 | 5.9900 | 5.9900 | 5,472,500 |
|
Mar 30, 2026
|
5.3900 | 5.5900 | 5.3500 | 5.5500 | 5.5500 | 2,585,100 |
|
Mar 27, 2026
|
5.6200 | 5.7100 | 5.4400 | 5.4800 | 5.4800 | 2,520,500 |
|
Mar 26, 2026
|
5.5100 | 5.8000 | 5.5100 | 5.6900 | 5.6900 | 2,923,400 |
|
Mar 25, 2026
|
5.4500 | 5.7300 | 5.4500 | 5.6400 | 5.6400 | 2,509,900 |
|
Mar 24, 2026
|
5.2400 | 5.3600 | 5.1050 | 5.3500 | 5.3500 | 4,481,500 |
|
Mar 23, 2026
|
5.4400 | 5.5050 | 5.2750 | 5.3100 | 5.3100 | 3,926,900 |
|
Mar 20, 2026
|
5.4900 | 5.5150 | 5.2600 | 5.3100 | 5.3100 | 8,465,300 |
|
Mar 19, 2026
|
5.5000 | 5.5350 | 5.3000 | 5.5000 | 5.5000 | 3,407,900 |
|
Mar 18, 2026
|
5.7800 | 5.7900 | 5.5350 | 5.5500 | 5.5500 | 2,907,900 |
|
Mar 17, 2026
|
5.8200 | 5.8950 | 5.7850 | 5.8300 | 5.8300 | 2,185,700 |
|
Mar 16, 2026
|
5.8400 | 5.9250 | 5.7700 | 5.8400 | 5.8400 | 1,945,900 |
|
Mar 13, 2026
|
5.7000 | 5.8950 | 5.6500 | 5.7800 | 5.7800 | 2,775,100 |
|
Mar 12, 2026
|
5.9400 | 5.9400 | 5.6000 | 5.6600 | 5.6600 | 2,785,300 |
|
Mar 11, 2026
|
6.0700 | 6.1200 | 5.9100 | 5.9900 | 5.9900 | 2,245,900 |
|
Mar 10, 2026
|
6.3000 | 6.3780 | 6.0300 | 6.1200 | 6.1200 | 2,681,600 |
|
Mar 9, 2026
|
6.1400 | 6.2700 | 6.0200 | 6.1700 | 6.1700 | 3,286,800 |
|
Mar 6, 2026
|
6.1500 | 6.2650 | 6.0400 | 6.1900 | 6.1900 | 2,675,800 |
|
Mar 5, 2026
|
6.6200 | 6.7160 | 6.2450 | 6.2700 | 6.2700 | 3,563,000 |
|
Mar 4, 2026
|
6.3000 | 6.6900 | 6.1300 | 6.6500 | 6.6500 | 3,959,200 |
|
Mar 3, 2026
|
6.3400 | 6.3400 | 6.0800 | 6.2200 | 6.2200 | 2,721,400 |
|
Mar 2, 2026
|
6.2500 | 6.5350 | 6.2500 | 6.4700 | 6.4700 | 2,500,200 |
|
Feb 27, 2026
|
6.5500 | 6.6300 | 6.3400 | 6.5500 | 6.5500 | 3,603,900 |
|
Feb 26, 2026
|
6.5850 | 6.6850 | 6.4300 | 6.6300 | 6.6300 | 3,159,300 |
|
Feb 25, 2026
|
6.4900 | 6.7800 | 6.3700 | 6.5600 | 6.5600 | 4,739,500 |
|
Feb 24, 2026
|
6.2100 | 6.5670 | 6.0600 | 6.5600 | 6.5600 | 8,664,600 |
|
Feb 23, 2026
|
5.6600 | 5.8850 | 5.5500 | 5.7500 | 5.7500 | 7,057,800 |
|
Feb 20, 2026
|
6.4900 | 6.4900 | 5.6050 | 5.7300 | 5.7300 | 14,018,700 |
|
Feb 19, 2026
|
6.8000 | 6.8600 | 6.6000 | 6.7400 | 6.7400 | 6,947,800 |
|
Feb 18, 2026
|
6.7600 | 6.8250 | 6.6500 | 6.7200 | 6.7200 | 2,855,000 |
|
Feb 17, 2026
|
7.0100 | 7.0100 | 6.7200 | 6.7600 | 6.7600 | 3,566,200 |
|
Feb 13, 2026
|
7.0000 | 7.1800 | 6.8500 | 6.8700 | 6.8700 | 2,787,400 |
|
Feb 12, 2026
|
7.2550 | 7.3300 | 6.9600 | 7.0100 | 7.0100 | 2,346,800 |
|
Feb 11, 2026
|
7.3400 | 7.3950 | 7.1100 | 7.2600 | 7.2600 | 4,303,100 |
|
Feb 10, 2026
|
7.3400 | 7.4300 | 7.2200 | 7.3000 | 7.3000 | 2,242,100 |
|
Feb 9, 2026
|
7.3300 | 7.3800 | 7.1300 | 7.3300 | 7.3300 | 2,032,600 |
|
Feb 6, 2026
|
7.1500 | 7.3400 | 6.9900 | 7.3200 | 7.3200 | 3,183,700 |
|
Feb 5, 2026
|
7.2800 | 7.3400 | 6.9200 | 7.0000 | 7.0000 | 5,424,400 |
|
Feb 4, 2026
|
7.7500 | 7.7700 | 7.3500 | 7.3800 | 7.3800 | 2,822,300 |
|
Feb 3, 2026
|
7.8500 | 7.9850 | 7.5650 | 7.7400 | 7.7400 | 3,209,600 |
|
Feb 2, 2026
|
7.7200 | 8.0200 | 7.6700 | 7.7900 | 7.7900 | 2,656,000 |
|
Jan 30, 2026
|
7.7800 | 7.8800 | 7.5850 | 7.6900 | 7.6900 | 2,696,800 |
|
Jan 29, 2026
|
7.8900 | 7.9900 | 7.7300 | 7.8500 | 7.8500 | 2,361,700 |
|
Jan 28, 2026
|
7.8400 | 8.0600 | 7.7000 | 7.8600 | 7.8600 | 3,071,800 |
|
Jan 27, 2026
|
8.0000 | 8.1140 | 7.7900 | 7.8900 | 7.8900 | 2,852,600 |
|
Jan 26, 2026
|
7.7400 | 7.9350 | 7.5500 | 7.8000 | 7.8000 | 2,196,900 |
|
Jan 23, 2026
|
7.9200 | 8.4000 | 7.7600 | 7.7700 | 7.7700 | 4,237,800 |
|
Jan 22, 2026
|
8.0100 | 8.2200 | 7.8510 | 7.9300 | 7.9300 | 4,795,100 |
|
Jan 21, 2026
|
7.7900 | 8.1700 | 7.7500 | 7.9900 | 7.9900 | 8,193,200 |
|
Jan 20, 2026
|
6.8500 | 7.8000 | 6.8400 | 7.7600 | 7.7600 | 15,800,500 |
|
Jan 16, 2026
|
7.0600 | 7.1500 | 6.7300 | 6.7500 | 6.7500 | 4,339,700 |
|
Jan 15, 2026
|
6.9200 | 7.2500 | 6.7600 | 7.0400 | 7.0400 | 4,614,800 |
|
Jan 14, 2026
|
7.0200 | 7.0900 | 6.8200 | 6.8900 | 6.8900 | 3,274,600 |
|
Jan 13, 2026
|
7.2900 | 7.3400 | 6.9300 | 7.0400 | 7.0400 | 5,052,100 |
|
Jan 12, 2026
|
7.6350 | 7.7400 | 7.1650 | 7.3600 | 7.3600 | 7,173,400 |
|
Jan 9, 2026
|
7.2950 | 8.0500 | 7.2190 | 7.7400 | 7.7400 | 17,909,500 |
|
Jan 8, 2026
|
6.1650 | 7.1000 | 6.1200 | 7.0000 | 7.0000 | 15,594,500 |
|
Jan 7, 2026
|
5.6100 | 6.0700 | 5.5900 | 5.8300 | 5.8300 | 7,226,400 |
|
Jan 6, 2026
|
6.0300 | 6.1200 | 5.5300 | 5.5600 | 5.5600 | 5,055,800 |
|
Jan 5, 2026
|
6.1600 | 6.2400 | 5.6500 | 6.0900 | 6.0900 | 7,989,100 |
|
Jan 2, 2026
|
5.8400 | 6.4000 | 5.8100 | 6.1500 | 6.1500 | 8,296,000 |
|
Dec 31, 2025
|
5.8000 | 5.9100 | 5.7650 | 5.8300 | 5.8300 | 3,433,800 |
|
Dec 30, 2025
|
5.8200 | 5.9900 | 5.7200 | 5.8000 | 5.8000 | 2,948,100 |
|
Dec 29, 2025
|
5.7500 | 5.7850 | 5.6900 | 5.7800 | 5.7800 | 2,042,300 |
|
Dec 26, 2025
|
5.9300 | 5.9500 | 5.7300 | 5.7400 | 5.7400 | 2,047,900 |
|
Dec 24, 2025
|
5.8000 | 6.0350 | 5.7700 | 5.9900 | 5.9900 | 1,511,900 |
|
Dec 23, 2025
|
5.8300 | 5.8400 | 5.7200 | 5.8000 | 5.8000 | 1,977,900 |
|
Dec 22, 2025
|
5.7750 | 5.9000 | 5.7100 | 5.8400 | 5.8400 | 2,449,000 |
|
Dec 19, 2025
|
5.6800 | 5.8500 | 5.6300 | 5.6800 | 5.6800 | 6,549,100 |
|
Dec 18, 2025
|
5.7900 | 5.8900 | 5.6550 | 5.6800 | 5.6800 | 2,317,300 |
|
Dec 17, 2025
|
5.9700 | 6.0600 | 5.7800 | 5.7900 | 5.7900 | 2,860,600 |
|
Dec 16, 2025
|
6.1900 | 6.2300 | 5.9800 | 6.0000 | 6.0000 | 2,652,000 |
|
Dec 15, 2025
|
6.2100 | 6.4100 | 6.1400 | 6.2000 | 6.2000 | 2,676,300 |
|
Dec 12, 2025
|
6.0300 | 6.3000 | 5.9200 | 6.2100 | 6.2100 | 3,766,000 |
|
Dec 11, 2025
|
5.9100 | 6.0350 | 5.8250 | 5.9000 | 5.9000 | 2,414,900 |
|
Dec 10, 2025
|
5.8400 | 5.9700 | 5.7650 | 5.9200 | 5.9200 | 3,015,500 |
|
Dec 9, 2025
|
5.8600 | 6.0000 | 5.8000 | 5.8000 | 5.8000 | 2,405,700 |
|
Dec 8, 2025
|
6.0400 | 6.0700 | 5.7300 | 5.8800 | 5.8800 | 2,709,000 |
|
Dec 5, 2025
|
5.8700 | 6.2000 | 5.7700 | 5.9800 | 5.9800 | 4,062,200 |
|
Dec 4, 2025
|
5.8100 | 5.9300 | 5.7300 | 5.9200 | 5.9200 | 2,515,600 |
|
Dec 3, 2025
|
5.5600 | 5.8300 | 5.5600 | 5.7700 | 5.7700 | 2,580,600 |
|
Dec 2, 2025
|
5.6300 | 5.7100 | 5.4850 | 5.5400 | 5.5400 | 1,986,200 |
|
Dec 1, 2025
|
5.8400 | 5.8500 | 5.5750 | 5.5900 | 5.5900 | 2,606,400 |
|
Nov 28, 2025
|
5.9500 | 6.0000 | 5.7600 | 5.8000 | 5.8000 | 1,062,600 |
|
Nov 26, 2025
|
5.8300 | 6.0200 | 5.6600 | 5.9300 | 5.9300 | 2,818,000 |
|
Nov 25, 2025
|
5.5700 | 5.8900 | 5.5300 | 5.7200 | 5.7200 | 2,862,200 |
|
Nov 24, 2025
|
5.4100 | 5.5000 | 5.3800 | 5.5000 | 5.5000 | 2,357,500 |
|
Nov 21, 2025
|
5.5200 | 5.5950 | 5.3000 | 5.4200 | 5.4200 | 3,609,300 |
|
Nov 20, 2025
|
5.6300 | 5.8000 | 5.5000 | 5.5500 | 5.5500 | 2,903,300 |
|
Nov 19, 2025
|
5.8100 | 5.8400 | 5.4000 | 5.5700 | 5.5700 | 3,291,600 |
|
Nov 18, 2025
|
5.8700 | 5.8900 | 5.7000 | 5.8100 | 5.8100 | 2,511,700 |
|
Nov 17, 2025
|
5.8100 | 5.9850 | 5.7400 | 5.9100 | 5.9100 | 2,682,300 |
|
Nov 14, 2025
|
5.7400 | 5.9500 | 5.7100 | 5.8600 | 5.8600 | 2,887,000 |
|
Nov 13, 2025
|
6.0200 | 6.0750 | 5.8100 | 5.8300 | 5.8300 | 1,902,600 |
|
Nov 12, 2025
|
6.1300 | 6.2500 | 5.9600 | 6.0400 | 6.0400 | 3,190,100 |
|
Nov 11, 2025
|
5.6500 | 6.1750 | 5.5600 | 6.1300 | 6.1300 | 4,093,000 |
|
Nov 10, 2025
|
5.7000 | 5.7800 | 5.6300 | 5.6500 | 5.6500 | 2,259,400 |
|
Nov 7, 2025
|
5.6400 | 5.6500 | 5.4200 | 5.5900 | 5.5900 | 2,700,700 |
