Cboe US - Nasdaq Real Time Price
USD
Tradr 2X Long ASTS Daily ETF (ASTX)
4.2400
-0.4700
(-9.98%)
At close: October 30 at 4:00:00 PM EDT
4.2009
-0.0491
(-1.16%)
Pre-Market: 8:27:08 AM EST
Trade ASTX 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
|
4.2400 | 4.5680 | 3.8710 | 4.2400 | 4.2400 | 5,692,800 |
|
Oct 29, 2026
|
4.4200 | 5.0950 | 4.4100 | 4.7100 | 4.7100 | 5,788,800 |
|
Oct 28, 2026
|
4.3100 | 4.6200 | 4.0400 | 4.5500 | 4.5500 | 6,394,500 |
|
Oct 27, 2026
|
4.0500 | 4.7700 | 4.0000 | 4.4800 | 4.4800 | 9,093,400 |
|
Oct 26, 2026
|
4.0450 | 4.4000 | 3.8400 | 3.9700 | 3.9700 | 7,738,300 |
|
Oct 23, 2026
|
3.7300 | 4.1200 | 3.4450 | 4.0500 | 4.0500 | 7,714,000 |
|
Oct 22, 2026
|
3.9100 | 4.2000 | 3.6500 | 3.8500 | 3.8500 | 7,951,900 |
|
Oct 21, 2026
|
4.5100 | 4.6750 | 4.2400 | 4.3200 | 4.3200 | 5,171,900 |
|
Oct 20, 2026
|
4.4200 | 4.6200 | 3.9000 | 4.3600 | 4.3600 | 7,992,800 |
|
Oct 19, 2026
|
4.6200 | 4.9100 | 4.4900 | 4.5200 | 4.5200 | 7,430,200 |
|
Oct 16, 2026
|
4.8400 | 5.0400 | 4.1200 | 4.2600 | 4.2600 | 8,840,600 |
|
Oct 15, 2026
|
4.3600 | 5.2600 | 4.1400 | 5.1400 | 5.1400 | 11,386,400 |
|
Oct 14, 2026
|
5.4900 | 5.5900 | 4.6100 | 4.6400 | 4.6400 | 15,418,600 |
|
Oct 13, 2026
|
6.2200 | 6.3510 | 5.6500 | 5.9000 | 5.9000 | 13,839,800 |
|
Oct 12, 2026
|
7.6100 | 7.9570 | 7.0500 | 7.0900 | 7.0900 | 9,197,500 |
|
Oct 9, 2026
|
8.0500 | 8.4700 | 5.9250 | 6.9400 | 6.9400 | 29,589,800 |
|
Oct 8, 2026
|
9.6400 | 9.9120 | 8.5150 | 8.8400 | 8.8400 | 8,091,500 |
|
Oct 7, 2026
|
10.3500 | 10.4020 | 9.4500 | 10.0800 | 10.0800 | 5,063,200 |
|
Oct 6, 2026
|
9.9100 | 11.4200 | 9.8750 | 10.9200 | 10.9200 | 7,620,300 |
|
Oct 5, 2026
|
9.4800 | 9.6700 | 9.0400 | 9.4100 | 9.4100 | 3,307,400 |
|
Oct 2, 2026
|
8.9700 | 9.7540 | 8.4800 | 9.4200 | 9.4200 | 8,405,600 |
|
Oct 1, 2026
|
9.7400 | 9.9500 | 8.9500 | 9.0000 | 9.0000 | 6,548,500 |
|
Sep 30, 2026
|
9.9500 | 10.9100 | 9.5400 | 9.6000 | 9.6000 | 6,033,400 |
|
Sep 29, 2026
|
11.6450 | 11.7900 | 9.4800 | 9.7600 | 9.7600 | 7,158,200 |
|
Sep 28, 2026
|
10.3000 | 10.7300 | 10.0500 | 10.2900 | 10.2900 | 2,849,300 |
|
Sep 25, 2026
|
10.6800 | 11.0600 | 10.3300 | 10.5700 | 10.5700 | 2,803,800 |
|
Sep 24, 2026
|
9.7400 | 11.0450 | 9.4500 | 10.3400 | 10.3400 | 4,443,500 |
|
Sep 23, 2026
|
11.3000 | 11.3300 | 9.9700 | 10.0200 | 10.0200 | 3,380,900 |
|
Sep 22, 2026
|
10.8100 | 11.9000 | 10.3800 | 11.3000 | 11.3000 | 4,743,200 |
|
Sep 21, 2026
|
9.9000 | 10.8500 | 9.8490 | 10.6900 | 10.6900 | 4,119,600 |
|
Sep 18, 2026
|
11.1800 | 11.2200 | 9.3800 | 9.6100 | 9.6100 | 5,964,000 |
|
Sep 17, 2026
|
10.6600 | 11.4250 | 10.5500 | 11.0800 | 11.0800 | 2,487,700 |
|
Sep 16, 2026
|
9.8700 | 10.3000 | 9.3500 | 9.9500 | 9.9500 | 2,158,100 |
|
Sep 15, 2026
|
10.0000 | 10.4400 | 9.4500 | 9.7600 | 9.7600 | 2,368,700 |
|
Sep 14, 2026
|
9.2900 | 10.5700 | 9.2900 | 10.1700 | 10.1700 | 2,247,400 |
|
Sep 11, 2026
|
10.4400 | 10.6630 | 9.9700 | 10.1700 | 10.1700 | 2,769,300 |
|
Sep 10, 2026
|
10.4900 | 11.8410 | 10.1900 | 10.2100 | 10.2100 | 4,231,800 |
|
Sep 9, 2026
|
12.6500 | 12.7100 | 11.1000 | 11.1000 | 11.1000 | 3,543,000 |
|
Sep 8, 2026
|
11.4650 | 12.8750 | 11.4300 | 12.4600 | 12.4600 | 3,399,500 |
|
Sep 4, 2026
|
11.5400 | 12.3700 | 10.9130 | 11.1300 | 11.1300 | 3,517,000 |
|
Sep 3, 2026
|
11.4400 | 11.7620 | 10.7300 | 11.0800 | 11.0800 | 3,858,400 |
|
Sep 2, 2026
|
9.8100 | 11.4750 | 9.7500 | 11.2000 | 11.2000 | 6,407,800 |
|
Sep 1, 2026
|
9.5300 | 9.9800 | 9.0400 | 9.0400 | 9.0400 | 2,672,300 |
|
Aug 31, 2026
|
9.6200 | 10.2800 | 9.3800 | 10.2500 | 10.2500 | 2,388,200 |
|
Aug 28, 2026
|
10.7900 | 11.0000 | 9.6800 | 9.8400 | 9.8400 | 2,892,300 |
|
Aug 27, 2026
|
10.8200 | 11.1500 | 10.5700 | 11.0750 | 11.0750 | 2,451,400 |
|
Aug 26, 2026
|
10.8800 | 11.3000 | 10.3800 | 10.5400 | 10.5400 | 2,308,500 |
|
Aug 25, 2026
|
11.8400 | 12.1500 | 10.9200 | 11.3300 | 11.3300 | 2,751,100 |
|
Aug 24, 2026
|
13.2300 | 13.3500 | 11.4500 | 11.5100 | 11.5100 | 3,258,300 |
|
Aug 21, 2026
|
13.3500 | 14.6200 | 12.5900 | 14.0300 | 14.0300 | 3,079,000 |
|
Aug 20, 2026
|
12.9500 | 13.0700 | 11.8220 | 12.6800 | 12.6800 | 2,935,000 |
|
Aug 19, 2026
|
13.4500 | 13.5350 | 12.2500 | 13.2200 | 13.2200 | 2,199,700 |
|
Aug 18, 2026
|
13.8100 | 14.1000 | 13.0500 | 13.4800 | 13.4800 | 3,212,000 |
|
Aug 17, 2026
|
14.9600 | 16.6400 | 14.9600 | 15.2500 | 15.2500 | 3,374,800 |
|
Aug 14, 2026
|
15.2500 | 16.0610 | 14.2500 | 15.2000 | 15.2000 | 2,800,800 |
|
Aug 13, 2026
|
15.6900 | 17.0000 | 15.3300 | 15.4400 | 15.4400 | 2,748,500 |
|
Aug 12, 2026
|
15.9500 | 17.0000 | 15.4000 | 16.6200 | 16.6200 | 3,585,900 |
|
Aug 11, 2026
|
15.1500 | 15.6400 | 13.6300 | 15.5500 | 15.5500 | 4,210,300 |
|
Aug 10, 2026
|
15.7100 | 16.3400 | 14.1500 | 14.4300 | 14.4300 | 4,439,200 |
|
Aug 7, 2026
|
14.6200 | 15.7500 | 14.0000 | 15.7350 | 15.7350 | 6,033,000 |
|
Aug 6, 2026
|
13.2200 | 16.6800 | 13.1700 | 13.9300 | 13.9300 | 4,912,100 |
|
Aug 5, 2026
|
14.1900 | 15.1500 | 13.5100 | 14.2900 | 14.2900 | 3,934,900 |
|
Aug 4, 2026
|
14.3900 | 15.5300 | 13.8200 | 15.1900 | 15.1900 | 5,983,600 |
|
Aug 3, 2026
|
10.1200 | 13.0980 | 9.6600 | 12.4700 | 12.4700 | 4,864,300 |
|
Jul 31, 2026
|
11.4400 | 11.6070 | 9.8400 | 10.8500 | 10.8500 | 4,457,300 |
|
Jul 30, 2026
|
9.5100 | 10.6760 | 9.3100 | 10.6700 | 10.6700 | 5,587,700 |
|
Jul 29, 2026
|
10.4400 | 11.1100 | 8.8000 | 8.8600 | 8.8600 | 5,466,900 |
|
Jul 28, 2026
|
9.9650 | 10.6500 | 8.9400 | 10.1400 | 10.1400 | 4,495,500 |
|
Jul 27, 2026
|
10.2500 | 11.1990 | 10.0130 | 10.7200 | 10.7200 | 2,782,500 |
|
Jul 24, 2026
|
11.3300 | 11.3300 | 9.8700 | 10.0600 | 10.0600 | 3,716,100 |
|
Jul 23, 2026
|
11.4300 | 12.5800 | 10.5750 | 11.1950 | 11.1950 | 5,140,100 |
|
Jul 22, 2026
|
12.6000 | 13.0550 | 11.9700 | 12.2900 | 12.2900 | 3,075,800 |
|
Jul 21, 2026
|
11.1700 | 13.3100 | 11.1000 | 12.8200 | 12.8200 | 5,743,300 |
|
Jul 20, 2026
|
10.9400 | 11.4000 | 10.1850 | 10.6400 | 10.6400 | 4,922,300 |
|
Jul 17, 2026
|
9.8100 | 12.1850 | 9.5600 | 10.8100 | 10.8100 | 10,742,200 |
|
Jul 16, 2026
|
11.6600 | 12.7100 | 9.0850 | 9.8400 | 9.8400 | 15,351,500 |
|
Jul 15, 2026
|
16.1200 | 16.8000 | 14.1300 | 14.9200 | 14.9200 | 6,905,900 |
|
Jul 14, 2026
|
16.7400 | 17.6200 | 16.0100 | 16.0900 | 16.0900 | 4,004,600 |
|
Jul 13, 2026
|
17.7000 | 18.0500 | 15.1400 | 15.5600 | 15.5600 | 4,114,900 |
|
Jul 10, 2026
|
18.7400 | 18.9400 | 17.4300 | 18.4200 | 18.4200 | 1,890,900 |
|
Jul 9, 2026
|
19.3600 | 19.6200 | 17.6700 | 18.7700 | 18.7700 | 3,567,000 |
|
Jul 8, 2026
|
18.7550 | 20.8500 | 18.4600 | 19.3000 | 19.3000 | 3,691,800 |
|
Jul 7, 2026
|
21.5300 | 22.2800 | 18.9000 | 18.9400 | 18.9400 | 4,344,200 |
|
Jul 6, 2026
|
25.7300 | 27.0100 | 22.2400 | 22.5500 | 22.5500 | 4,179,100 |
|
Jul 2, 2026
|
26.6900 | 28.6200 | 23.2900 | 25.3600 | 25.3600 | 5,302,400 |
|
Jul 1, 2026
|
26.6000 | 29.4490 | 24.1600 | 25.8700 | 25.8700 | 6,873,500 |
|
Jun 30, 2026
|
23.4500 | 28.2500 | 23.3500 | 27.6050 | 27.6050 | 8,430,900 |
|
Jun 29, 2026
|
20.8900 | 26.4300 | 20.8300 | 26.3200 | 26.3200 | 10,287,900 |
|
Jun 26, 2026
|
15.2950 | 19.3500 | 15.1500 | 18.5100 | 18.5100 | 6,747,100 |
|
Jun 25, 2026
|
17.1400 | 17.2900 | 14.7500 | 15.7100 | 15.7100 | 6,367,800 |
|
Jun 24, 2026
|
18.9800 | 19.0800 | 16.4000 | 16.8900 | 16.8900 | 7,465,000 |
|
Jun 23, 2026
|
18.6700 | 22.1350 | 18.6700 | 19.5000 | 19.5000 | 7,767,100 |
|
Jun 22, 2026
|
23.4700 | 23.6800 | 19.3700 | 19.6700 | 19.6700 | 9,115,100 |
|
Jun 18, 2026
|
27.1800 | 27.4800 | 22.0000 | 24.2650 | 24.2650 | 9,653,000 |
|
Jun 17, 2026
|
27.7900 | 29.4480 | 26.0000 | 27.4100 | 27.4100 | 10,404,400 |
|
Jun 16, 2026
|
27.8000 | 30.1500 | 25.2820 | 25.4250 | 25.4250 | 6,842,000 |
|
Jun 15, 2026
|
28.0000 | 30.2490 | 26.5700 | 28.8800 | 28.8800 | 7,576,900 |
|
Jun 12, 2026
|
37.5700 | 37.5700 | 25.0000 | 25.7100 | 25.7100 | 17,383,400 |
|
Jun 11, 2026
|
30.3000 | 37.6960 | 30.0200 | 37.3100 | 37.3100 | 6,396,600 |
|
Jun 10, 2026
|
31.1700 | 34.3500 | 30.1400 | 30.1900 | 30.1900 | 4,080,400 |
|
Jun 9, 2026
|
37.4600 | 40.2000 | 28.9010 | 31.1700 | 31.1700 | 7,928,000 |
|
Jun 8, 2026
|
37.4600 | 37.5940 | 32.8500 | 33.8000 | 33.8000 | 4,161,400 |
|
Jun 5, 2026
|
43.7600 | 44.4000 | 32.5900 | 34.8800 | 34.8800 | 6,623,200 |
|
Jun 4, 2026
|
43.6500 | 50.7000 | 41.5000 | 46.8100 | 46.8100 | 4,434,100 |
|
Jun 3, 2026
|
53.2650 | 53.6900 | 46.0200 | 47.3100 | 47.3100 | 5,352,800 |
|
Jun 2, 2026
|
50.2300 | 58.0400 | 49.3400 | 57.3900 | 57.3900 | 6,828,100 |
|
Jun 1, 2026
|
49.3400 | 51.8900 | 42.4000 | 46.4300 | 46.4300 | 9,422,700 |
|
May 29, 2026
|
54.1350 | 56.4900 | 44.8000 | 54.1400 | 54.1400 | 16,205,600 |
|
May 28, 2026
|
68.6300 | 77.3700 | 64.2500 | 76.7000 | 76.7000 | 5,260,800 |
|
May 27, 2026
|
66.2100 | 74.5200 | 60.8000 | 73.0400 | 73.0400 | 6,223,600 |
|
May 26, 2026
|
55.8200 | 69.4700 | 55.7910 | 62.6000 | 62.6000 | 8,601,600 |
|
May 22, 2026
|
43.3700 | 51.1500 | 43.2400 | 49.7500 | 49.7500 | 7,481,800 |
|
May 21, 2026
|
36.2000 | 42.5470 | 35.4900 | 41.4500 | 41.4500 | 6,529,900 |
|
May 20, 2026
|
34.1700 | 38.4000 | 33.6300 | 36.0100 | 36.0100 | 6,570,100 |
|
May 19, 2026
|
32.5400 | 37.1100 | 27.5440 | 34.9500 | 34.9500 | 7,518,400 |
|
May 18, 2026
|
34.5200 | 36.3000 | 30.2000 | 34.0100 | 34.0100 | 7,929,800 |
|
May 15, 2026
|
28.0750 | 33.4400 | 26.6600 | 31.4300 | 31.4300 | 5,737,000 |
|
May 14, 2026
|
27.1200 | 32.1200 | 25.3800 | 30.9900 | 30.9900 | 9,270,400 |
|
May 13, 2026
|
24.0000 | 27.4500 | 23.4000 | 25.4600 | 25.4600 | 6,915,000 |
|
May 12, 2026
|
24.8900 | 29.5600 | 22.0000 | 24.4200 | 24.4200 | 12,502,200 |
|
May 11, 2026
|
28.5900 | 33.3900 | 27.0400 | 31.6100 | 31.6100 | 13,412,800 |
|
May 8, 2026
|
21.3300 | 26.6600 | 20.9100 | 26.3900 | 26.3900 | 6,554,900 |
|
May 7, 2026
|
25.5400 | 26.1800 | 20.1200 | 20.6000 | 20.6000 | 6,610,000 |
|
May 6, 2026
|
21.4400 | 24.5600 | 21.0000 | 24.1100 | 24.1100 | 5,789,500 |
|
May 5, 2026
|
23.2500 | 23.2800 | 19.5400 | 19.8700 | 19.8700 | 5,133,900 |
|
May 4, 2026
|
24.1100 | 24.4000 | 22.6200 | 22.9100 | 22.9100 | 2,621,700 |
|
May 1, 2026
|
27.0200 | 27.2200 | 24.4950 | 24.7100 | 24.7100 | 3,094,200 |
|
Apr 30, 2026
|
25.6300 | 27.1600 | 24.2500 | 26.7900 | 26.7900 | 2,894,200 |
|
Apr 29, 2026
|
25.0700 | 25.1370 | 22.3800 | 24.1300 | 24.1300 | 3,835,000 |
|
Apr 28, 2026
|
28.2400 | 29.1600 | 24.8500 | 25.7000 | 25.7000 | 3,635,400 |
|
Apr 27, 2026
|
29.1900 | 30.1100 | 27.1300 | 29.6700 | 29.6700 | 2,693,000 |
|
Apr 24, 2026
|
31.2600 | 31.4400 | 28.7300 | 29.1700 | 29.1700 | 3,169,800 |
|
Apr 23, 2026
|
34.1300 | 34.8000 | 29.4000 | 31.0100 | 31.0100 | 5,044,000 |
|
Apr 22, 2026
|
35.1700 | 38.4100 | 34.4400 | 36.0000 | 36.0000 | 5,005,300 |
|
Apr 21, 2026
|
34.1200 | 36.2000 | 31.2200 | 31.6300 | 31.6300 | 5,457,000 |
|
Apr 20, 2026
|
26.5500 | 33.1800 | 26.5500 | 33.1200 | 33.1200 | 9,083,100 |
|
Apr 17, 2026
|
41.4000 | 42.7500 | 36.5200 | 37.1600 | 37.1600 | 3,449,700 |
|
Apr 16, 2026
|
39.3100 | 42.1550 | 38.1700 | 42.0500 | 42.0500 | 3,215,000 |
|
Apr 15, 2026
|
40.2650 | 40.3600 | 35.9100 | 38.6400 | 38.6400 | 3,115,100 |
|
Apr 14, 2026
|
54.9100 | 55.9600 | 38.9300 | 40.0900 | 40.0900 | 6,722,300 |
|
Apr 13, 2026
|
45.2700 | 52.1000 | 44.3800 | 50.6300 | 50.6300 | 2,156,500 |
|
Apr 10, 2026
|
44.9100 | 50.0000 | 43.7500 | 46.8100 | 46.8100 | 1,862,400 |
|
Apr 9, 2026
|
48.0900 | 50.4720 | 42.7000 | 43.7300 | 43.7300 | 1,545,600 |
|
Apr 8, 2026
|
52.8700 | 53.6700 | 45.7300 | 48.6300 | 48.6300 | 1,863,100 |
|
Apr 7, 2026
|
45.3400 | 47.6950 | 41.9340 | 44.7300 | 44.7300 | 1,805,800 |
|
Apr 6, 2026
|
46.1200 | 51.8000 | 45.2300 | 47.0900 | 47.0900 | 1,821,100 |
|
Apr 2, 2026
|
33.0750 | 45.2500 | 32.8530 | 45.0100 | 45.0100 | 2,936,500 |
|
Apr 1, 2026
|
37.6400 | 41.2000 | 36.5100 | 37.2800 | 37.2800 | 2,554,600 |
|
Mar 31, 2026
|
31.7000 | 36.6000 | 30.9800 | 36.4000 | 36.4000 | 2,481,000 |
|
Mar 30, 2026
|
34.2750 | 34.5000 | 27.6000 | 29.3000 | 29.3000 | 2,450,800 |
|
Mar 27, 2026
|
43.2000 | 44.3000 | 33.3000 | 33.5800 | 33.5800 | 2,983,200 |
|
Mar 26, 2026
|
48.0500 | 50.7000 | 41.6010 | 42.7500 | 42.7500 | 2,089,300 |
|
Mar 25, 2026
|
44.7000 | 53.3900 | 44.0000 | 50.9700 | 50.9700 | 2,680,700 |
|
Mar 24, 2026
|
43.0700 | 44.4400 | 38.0800 | 42.3000 | 42.3000 | 1,612,300 |
|
Mar 23, 2026
|
46.7000 | 46.7000 | 41.8570 | 43.6600 | 43.6600 | 1,671,100 |
|
Mar 20, 2026
|
50.0800 | 52.5900 | 41.4700 | 45.3400 | 45.3400 | 2,048,800 |
|
Mar 19, 2026
|
43.7100 | 51.0920 | 42.5000 | 49.5000 | 49.5000 | 1,300,700 |
|
Mar 18, 2026
|
50.4200 | 52.3000 | 46.1700 | 46.2000 | 46.2000 | 1,256,000 |
|
Mar 17, 2026
|
45.9400 | 53.3200 | 45.6800 | 51.6000 | 51.6000 | 1,882,900 |
|
Mar 16, 2026
|
44.3600 | 46.1950 | 41.1400 | 44.8700 | 44.8700 | 1,297,700 |
|
Mar 13, 2026
|
45.9500 | 48.3500 | 41.7000 | 42.5000 | 42.5000 | 1,562,800 |
|
Mar 12, 2026
|
43.1400 | 46.3000 | 40.0490 | 43.3900 | 43.3900 | 1,608,200 |
|
Mar 11, 2026
|
42.9700 | 49.3220 | 41.6700 | 44.5200 | 44.5200 | 1,782,800 |
|
Mar 10, 2026
|
46.4100 | 48.8300 | 43.4000 | 43.9200 | 43.9200 | 1,876,500 |
|
Mar 9, 2026
|
44.3300 | 48.0600 | 42.7000 | 46.0500 | 46.0500 | 1,626,700 |
|
Mar 6, 2026
|
47.9600 | 57.3900 | 45.7200 | 45.8200 | 45.8200 | 2,987,200 |
|
Mar 5, 2026
|
62.0100 | 62.3500 | 47.1100 | 50.6800 | 50.6800 | 2,806,500 |
|
Mar 4, 2026
|
53.9000 | 65.8000 | 53.0000 | 64.0000 | 64.0000 | 2,470,400 |
|
Mar 3, 2026
|
44.3000 | 55.6000 | 41.8600 | 50.7000 | 50.7000 | 4,049,400 |
|
Mar 2, 2026
|
36.8300 | 44.7500 | 36.4800 | 44.7400 | 44.7400 | 2,067,900 |
|
Feb 27, 2026
|
40.7000 | 41.9100 | 35.4200 | 37.5400 | 37.5400 | 1,846,800 |
|
Feb 26, 2026
|
40.6800 | 46.2600 | 40.0000 | 44.2200 | 44.2200 | 1,979,000 |
|
Feb 25, 2026
|
45.8700 | 47.2500 | 40.8800 | 41.0100 | 41.0100 | 1,230,100 |
|
Feb 24, 2026
|
39.1000 | 45.0000 | 39.1000 | 44.4500 | 44.4500 | 1,788,900 |
|
Feb 23, 2026
|
37.3200 | 46.0000 | 36.8800 | 42.6900 | 42.6900 | 1,947,500 |
|
Feb 20, 2026
|
44.0700 | 46.3000 | 38.4000 | 39.2000 | 39.2000 | 1,594,900 |
|
Feb 19, 2026
|
42.0400 | 46.0000 | 41.3400 | 45.7400 | 45.7400 | 1,170,600 |
|
Feb 18, 2026
|
42.6700 | 46.5150 | 41.3100 | 43.7400 | 43.7400 | 1,297,400 |
|
Feb 17, 2026
|
40.5100 | 44.2300 | 38.1400 | 42.4400 | 42.4400 | 1,176,300 |
|
Feb 13, 2026
|
41.6100 | 44.3800 | 39.3750 | 41.7500 | 41.7500 | 1,853,700 |
|
Feb 12, 2026
|
48.7700 | 48.7700 | 38.7850 | 41.7000 | 41.7000 | 3,137,500 |
|
Feb 11, 2026
|
64.8600 | 66.6600 | 55.2400 | 59.9300 | 59.9300 | 2,625,100 |
|
Feb 10, 2026
|
64.0750 | 65.5500 | 58.1970 | 59.0350 | 59.0350 | 1,487,200 |
|
Feb 9, 2026
|
65.4300 | 74.8600 | 62.5100 | 66.7300 | 66.7300 | 2,023,800 |
|
Feb 6, 2026
|
61.7100 | 70.5000 | 53.8000 | 66.3200 | 66.3200 | 2,400,300 |
|
Feb 5, 2026
|
63.1000 | 66.8200 | 54.8500 | 56.2500 | 56.2500 | 2,175,000 |
|
Feb 4, 2026
|
85.9900 | 86.8450 | 61.0300 | 69.8700 | 69.8700 | 3,194,200 |
|
Feb 3, 2026
|
78.4300 | 90.0900 | 75.3000 | 88.6600 | 88.6600 | 1,931,600 |
|
Feb 2, 2026
|
82.0400 | 82.2900 | 72.5100 | 73.4800 | 73.4800 | 1,539,700 |
|
Jan 30, 2026
|
99.4200 | 114.1800 | 79.0500 | 83.5700 | 83.5700 | 2,930,300 |
|
Jan 29, 2026
|
101.8200 | 103.7930 | 87.3000 | 101.1500 | 101.1500 | 1,763,600 |
|
Jan 28, 2026
|
88.4900 | 104.4800 | 85.5100 | 99.8500 | 99.8500 | 2,437,100 |
|
Jan 27, 2026
|
77.6000 | 86.0710 | 73.1000 | 84.8300 | 84.8300 | 1,689,600 |
|
Jan 26, 2026
|
87.7000 | 88.8000 | 74.0000 | 75.7300 | 75.7300 | 1,713,800 |
|
Jan 23, 2026
|
92.1300 | 98.0400 | 85.6820 | 89.3400 | 89.3400 | 1,837,400 |
|
Jan 22, 2026
|
85.0000 | 99.4030 | 78.9200 | 94.1600 | 94.1600 | 2,583,500 |
|
Jan 21, 2026
|
95.8900 | 102.9900 | 65.0100 | 75.1500 | 75.1500 | 3,490,000 |
|
Jan 20, 2026
|
89.0000 | 101.8000 | 87.5000 | 90.0900 | 90.0900 | 1,654,800 |
|
Jan 16, 2026
|
84.3700 | 102.5000 | 81.3400 | 95.1000 | 95.1000 | 3,372,900 |
|
Jan 15, 2026
|
65.2400 | 78.8800 | 61.3200 | 73.8400 | 73.8400 | 3,107,600 |
|
Jan 14, 2026
|
59.9700 | 65.9350 | 57.1100 | 65.5000 | 65.5000 | 1,706,000 |
|
Jan 13, 2026
|
68.3500 | 70.3900 | 60.9400 | 62.4900 | 62.4900 | 1,777,800 |
|
Jan 12, 2026
|
66.4600 | 74.6100 | 63.7900 | 70.3700 | 70.3700 | 1,892,200 |
|
Jan 9, 2026
|
60.7200 | 74.8200 | 59.6800 | 69.4400 | 69.4400 | 2,757,200 |
|
Jan 8, 2026
|
57.6300 | 64.5460 | 55.5500 | 60.0700 | 60.0700 | 2,417,700 |
|
Jan 7, 2026
|
62.0000 | 68.0000 | 51.5700 | 53.9900 | 53.9900 | 3,720,000 |
|
Jan 6, 2026
|
62.3100 | 71.9100 | 61.3900 | 71.2600 | 71.2600 | 3,014,500 |
|
Jan 5, 2026
|
51.4000 | 64.2400 | 49.7500 | 62.2400 | 62.2400 | 3,377,900 |
|
Jan 2, 2026
|
42.6600 | 53.3600 | 37.2000 | 53.0100 | 53.0100 | 2,838,900 |
|
Dec 31, 2025
|
43.2500 | 44.1650 | 39.6700 | 40.9200 | 40.9200 | 1,267,000 |
|
Dec 30, 2025
|
41.1500 | 47.3000 | 40.2770 | 43.3400 | 43.3400 | 2,732,900 |
|
Dec 29, 2025
|
38.8900 | 43.5500 | 37.8600 | 39.7600 | 39.7600 | 1,766,200 |
|
Dec 26, 2025
|
46.7900 | 46.8800 | 39.2400 | 40.3900 | 40.3900 | 1,796,900 |
|
Dec 24, 2025
|
63.7100 | 68.1510 | 47.2950 | 48.1500 | 48.1500 | 3,644,100 |
|
Dec 23, 2025
|
53.0600 | 61.0000 | 53.0600 | 58.0400 | 58.0400 | 1,683,800 |
|
Dec 22, 2025
|
50.8000 | 59.9900 | 48.7900 | 59.3600 | 59.3600 | 2,272,700 |
|
Dec 19, 2025
|
37.3500 | 47.0000 | 37.3200 | 46.3200 | 46.3200 | 1,762,200 |
|
Dec 18, 2025
|
35.1100 | 37.4900 | 33.7700 | 35.7100 | 35.7100 | 1,213,200 |
|
Dec 17, 2025
|
41.0550 | 41.3000 | 31.1300 | 31.6200 | 31.6200 | 1,574,400 |
|
Dec 16, 2025
|
35.9200 | 39.3970 | 35.6100 | 38.9300 | 38.9300 | 1,633,300 |
|
Dec 15, 2025
|
51.1000 | 51.1000 | 38.0500 | 38.2900 | 38.2900 | 2,248,900 |
|
Dec 12, 2025
|
59.5600 | 61.6600 | 46.7800 | 50.0200 | 50.0200 | 2,408,100 |
|
Dec 11, 2025
|
52.8200 | 62.6970 | 50.9700 | 61.7100 | 61.7100 | 1,453,900 |
|
Dec 10, 2025
|
46.3600 | 55.5900 | 43.7440 | 53.8800 | 53.8800 | 1,678,700 |
|
Dec 9, 2025
|
46.7900 | 48.4900 | 42.3900 | 46.1600 | 46.1600 | 909,600 |
|
Dec 8, 2025
|
49.3100 | 51.2500 | 43.5000 | 47.6900 | 47.6900 | 1,277,200 |
|
Dec 5, 2025
|
45.0700 | 49.0840 | 43.2500 | 47.5300 | 47.5300 | 1,937,900 |
|
Dec 4, 2025
|
35.0300 | 47.2700 | 33.8900 | 46.0700 | 46.0700 | 2,073,800 |
|
Dec 3, 2025
|
30.0100 | 34.2000 | 28.4350 | 33.7500 | 33.7500 | 1,079,400 |
|
Dec 2, 2025
|
25.5500 | 30.0000 | 25.4400 | 29.1600 | 29.1600 | 791,600 |
|
Dec 1, 2025
|
26.9600 | 26.9900 | 24.7800 | 25.1000 | 25.1000 | 549,500 |
|
Nov 28, 2025
|
29.2700 | 30.3080 | 28.3500 | 28.8300 | 28.8300 | 401,600 |
|
Nov 26, 2025
|
28.7500 | 30.0990 | 28.0800 | 28.1300 | 28.1300 | 669,900 |
|
Nov 25, 2025
|
27.9300 | 28.5600 | 24.9300 | 28.0600 | 28.0600 | 794,300 |
|
Nov 24, 2025
|
25.7800 | 28.0000 | 24.3500 | 27.5900 | 27.5900 | 677,300 |
|
Nov 21, 2025
|
26.1300 | 26.3500 | 22.3700 | 24.4300 | 24.4300 | 1,382,500 |
|
Nov 20, 2025
|
35.1300 | 35.5000 | 23.2510 | 23.6600 | 23.6600 | 1,294,600 |
|
Nov 19, 2025
|
32.4450 | 35.6000 | 31.0300 | 31.5100 | 31.5100 | 755,300 |
|
Nov 18, 2025
|
29.2000 | 32.9300 | 28.0000 | 31.7500 | 31.7500 | 968,200 |
|
Nov 17, 2025
|
34.8900 | 36.3400 | 29.6200 | 30.0400 | 30.0400 | 1,176,200 |
|
Nov 14, 2025
|
32.4600 | 39.6560 | 31.6500 | 35.7500 | 35.7500 | 1,197,700 |
|
Nov 13, 2025
|
39.0000 | 40.2330 | 33.8620 | 35.8300 | 35.8300 | 985,900 |
|
Nov 12, 2025
|
44.6100 | 47.4400 | 39.4900 | 39.5000 | 39.5000 | 1,046,000 |
|
Nov 11, 2025
|
43.2100 | 48.3750 | 42.8500 | 43.8000 | 43.8000 | 957,600 |
|
Nov 10, 2025
|
49.2100 | 49.9000 | 42.8860 | 45.1500 | 45.1500 | 832,400 |
|
Nov 7, 2025
|
39.7800 | 46.7600 | 36.6600 | 45.6600 | 45.6600 | 995,600 |
|
Nov 6, 2025
|
45.9500 | 47.4760 | 40.6400 | 40.9500 | 40.9500 | 898,900 |
|
Nov 5, 2025
|
47.1100 | 49.7300 | 44.7300 | 47.8000 | 47.8000 | 572,100 |
|
Nov 4, 2025
|
44.5400 | 50.0000 | 43.3500 | 47.4600 | 47.4600 | 987,100 |
|
Nov 3, 2025
|
63.8400 | 63.8400 | 48.8000 | 49.0600 | 49.0600 | 1,012,300 |
|
Oct 31, 2025
|
60.1400 | 64.3550 | 59.4300 | 63.1900 | 63.1900 | 373,600 |
