LSE - Delayed Quote
GBp
L&G Battery Value-Chain UCITS ETF (BATG.L)
1,832.40
-53.60
(-2.84%)
As of October 30 at 4:35:20 PM GMT. Market Open.
Currency in GBp
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 2, 2026
|
1,843.20 | 1,852.40 | 1,841.20 | 1,845.02 | 1,845.02 | 1,728 |
|
Oct 30, 2026
|
1,838.20 | 1,853.80 | 1,824.20 | 1,832.40 | 1,832.40 | 10,243 |
|
Oct 29, 2026
|
1,890.80 | 1,905.10 | 1,885.00 | 1,886.00 | 1,886.00 | 10,263 |
|
Oct 28, 2026
|
1,932.00 | 1,940.40 | 1,916.20 | 1,933.00 | 1,933.00 | 11,062 |
|
Oct 27, 2026
|
1,870.60 | 1,924.00 | 1,860.40 | 1,917.20 | 1,917.20 | 3,964 |
|
Oct 26, 2026
|
1,846.60 | 1,873.00 | 1,830.40 | 1,868.40 | 1,868.40 | 5,697 |
|
Oct 23, 2026
|
1,862.00 | 1,866.20 | 1,830.57 | 1,846.40 | 1,846.40 | 21,829 |
|
Oct 22, 2026
|
1,900.40 | 1,900.40 | 1,870.20 | 1,870.20 | 1,870.20 | 12,502 |
|
Oct 21, 2026
|
1,945.60 | 1,959.20 | 1,934.60 | 1,946.40 | 1,946.40 | 6,839 |
|
Oct 20, 2026
|
1,954.40 | 1,976.20 | 1,933.40 | 1,960.20 | 1,960.20 | 5,377 |
|
Oct 19, 2026
|
2,001.00 | 2,018.50 | 1,980.55 | 1,997.80 | 1,997.80 | 3,618 |
|
Oct 16, 2026
|
2,012.00 | 2,025.00 | 2,003.00 | 2,003.00 | 2,003.00 | 9,887 |
|
Oct 15, 2026
|
2,006.00 | 2,017.00 | 1,973.20 | 2,004.50 | 2,004.50 | 8,572 |
|
Oct 14, 2026
|
2,118.00 | 2,121.50 | 2,079.00 | 2,079.00 | 2,079.00 | 3,227 |
|
Oct 13, 2026
|
2,123.00 | 2,129.50 | 2,101.50 | 2,101.50 | 2,101.50 | 10,194 |
|
Oct 12, 2026
|
2,175.00 | 2,175.00 | 2,136.50 | 2,152.50 | 2,152.50 | 10,011 |
|
Oct 9, 2026
|
2,191.00 | 2,201.50 | 2,178.50 | 2,180.00 | 2,180.00 | 4,940 |
|
Oct 8, 2026
|
2,196.00 | 2,197.50 | 2,167.00 | 2,167.00 | 2,167.00 | 11,974 |
|
Oct 7, 2026
|
2,247.50 | 2,260.00 | 2,208.00 | 2,211.50 | 2,211.50 | 8,857 |
|
Oct 6, 2026
|
2,271.00 | 2,285.50 | 2,267.15 | 2,278.25 | 2,278.25 | 22,281 |
|
Oct 5, 2026
|
2,249.00 | 2,254.62 | 2,232.00 | 2,242.00 | 2,242.00 | 3,913 |
|
Oct 2, 2026
|
2,216.00 | 2,247.01 | 2,207.00 | 2,222.50 | 2,222.50 | 4,482 |
|
Oct 1, 2026
|
2,201.50 | 2,218.50 | 2,174.50 | 2,182.50 | 2,182.50 | 12,532 |
|
Sep 30, 2026
|
2,231.00 | 2,236.00 | 2,186.50 | 2,210.00 | 2,210.00 | 6,297 |
|
Sep 29, 2026
|
2,209.50 | 2,226.00 | 2,190.21 | 2,209.00 | 2,209.00 | 5,659 |
|
Sep 28, 2026
|
2,229.50 | 2,229.50 | 2,169.50 | 2,194.50 | 2,194.50 | 5,755 |
|
Sep 25, 2026
|
2,242.00 | 2,254.00 | 2,231.44 | 2,236.00 | 2,236.00 | 2,902 |
|
Sep 24, 2026
|
2,248.00 | 2,262.50 | 2,219.50 | 2,219.50 | 2,219.50 | 6,988 |
|
Sep 23, 2026
|
2,312.00 | 2,313.50 | 2,271.50 | 2,281.00 | 2,281.00 | 9,902 |
|
Sep 22, 2026
|
2,284.50 | 2,307.00 | 2,269.00 | 2,295.00 | 2,295.00 | 3,080 |
|
Sep 21, 2026
|
2,261.00 | 2,284.00 | 2,259.00 | 2,276.00 | 2,276.00 | 4,998 |
|
Sep 18, 2026
|
2,243.50 | 2,274.00 | 2,230.50 | 2,234.00 | 2,234.00 | 5,123 |
|
Sep 17, 2026
|
2,232.00 | 2,273.00 | 2,224.00 | 2,268.00 | 2,268.00 | 3,051 |
|
Sep 16, 2026
|
2,236.00 | 2,268.50 | 2,230.00 | 2,268.50 | 2,268.50 | 7,797 |
|
Sep 15, 2026
|
2,221.50 | 2,239.00 | 2,189.00 | 2,209.00 | 2,209.00 | 7,903 |
|
Sep 14, 2026
|
2,260.50 | 2,263.50 | 2,231.50 | 2,242.50 | 2,242.50 | 25,625 |
|
Sep 11, 2026
|
2,289.00 | 2,304.50 | 2,266.00 | 2,303.50 | 2,303.50 | 12,598 |
|
Sep 10, 2026
|
2,331.50 | 2,334.00 | 2,273.06 | 2,286.00 | 2,286.00 | 24,921 |
|
Sep 9, 2026
|
2,382.00 | 2,386.00 | 2,326.50 | 2,329.50 | 2,329.50 | 2,598 |
|
Sep 8, 2026
|
2,321.50 | 2,365.50 | 2,306.00 | 2,365.50 | 2,365.50 | 10,383 |
|
Sep 7, 2026
|
2,331.00 | 2,352.50 | 2,326.00 | 2,333.00 | 2,333.00 | 6,396 |
|
Sep 4, 2026
|
2,310.50 | 2,334.00 | 2,309.50 | 2,332.50 | 2,332.50 | 20,450 |
|
Sep 3, 2026
|
2,305.50 | 2,326.00 | 2,293.00 | 2,326.00 | 2,326.00 | 5,622 |
|
Sep 2, 2026
|
2,303.00 | 2,308.00 | 2,257.00 | 2,297.00 | 2,297.00 | 17,485 |
|
Sep 1, 2026
|
2,364.50 | 2,365.50 | 2,310.00 | 2,318.00 | 2,318.00 | 11,093 |
|
Aug 28, 2026
|
2,404.00 | 2,407.00 | 2,372.00 | 2,379.50 | 2,379.50 | 4,785 |
|
Aug 27, 2026
|
2,376.50 | 2,391.50 | 2,365.50 | 2,379.00 | 2,379.00 | 4,261 |
|
Aug 26, 2026
|
2,372.00 | 2,372.50 | 2,339.50 | 2,339.50 | 2,339.50 | 13,284 |
|
Aug 25, 2026
|
2,370.00 | 2,376.00 | 2,346.00 | 2,362.00 | 2,362.00 | 5,186 |
|
Aug 24, 2026
|
2,380.00 | 2,392.50 | 2,354.66 | 2,366.00 | 2,366.00 | 6,303 |
|
Aug 21, 2026
|
2,361.00 | 2,384.50 | 2,354.50 | 2,369.50 | 2,369.50 | 2,470 |
|
Aug 20, 2026
|
2,353.00 | 2,373.50 | 2,325.50 | 2,329.50 | 2,329.50 | 10,410 |
|
Aug 19, 2026
|
2,363.00 | 2,369.50 | 2,325.50 | 2,362.25 | 2,362.25 | 13,257 |
|
Aug 18, 2026
|
2,420.50 | 2,420.50 | 2,354.50 | 2,360.50 | 2,360.50 | 15,496 |
|
Aug 17, 2026
|
2,471.50 | 2,472.00 | 2,444.00 | 2,445.50 | 2,445.50 | 5,472 |
|
Aug 14, 2026
|
2,430.00 | 2,452.51 | 2,418.00 | 2,425.00 | 2,425.00 | 4,804 |
|
Aug 13, 2026
|
2,430.00 | 2,439.50 | 2,417.50 | 2,420.00 | 2,420.00 | 1,901 |
|
Aug 12, 2026
|
2,436.00 | 2,460.00 | 2,418.50 | 2,432.50 | 2,432.50 | 7,151 |
|
Aug 11, 2026
|
2,375.00 | 2,409.50 | 2,366.00 | 2,393.00 | 2,393.00 | 4,978 |
|
Aug 10, 2026
|
2,400.00 | 2,416.50 | 2,381.00 | 2,381.00 | 2,381.00 | 9,631 |
|
Aug 7, 2026
|
2,343.50 | 2,383.50 | 2,338.00 | 2,370.50 | 2,370.50 | 14,242 |
|
Aug 6, 2026
|
2,318.00 | 2,360.51 | 2,302.00 | 2,347.50 | 2,347.50 | 5,511 |
|
Aug 5, 2026
|
2,435.50 | 2,437.00 | 2,372.01 | 2,377.00 | 2,377.00 | 11,225 |
|
Aug 4, 2026
|
2,331.50 | 2,374.50 | 2,315.00 | 2,374.50 | 2,374.50 | 14,821 |
|
Aug 3, 2026
|
2,250.50 | 2,294.00 | 2,235.26 | 2,281.00 | 2,281.00 | 24,185 |
|
Jul 31, 2026
|
2,280.00 | 2,298.00 | 2,223.50 | 2,232.50 | 2,232.50 | 7,601 |
|
Jul 30, 2026
|
2,178.50 | 2,267.00 | 2,150.00 | 2,227.50 | 2,227.50 | 14,306 |
|
Jul 29, 2026
|
2,170.50 | 2,189.50 | 2,150.00 | 2,150.00 | 2,150.00 | 13,008 |
|
Jul 28, 2026
|
2,214.00 | 2,220.50 | 2,161.00 | 2,191.00 | 2,191.00 | 8,942 |
|
Jul 27, 2026
|
2,264.00 | 2,309.00 | 2,235.00 | 2,249.00 | 2,249.00 | 15,523 |
|
Jul 24, 2026
|
2,294.50 | 2,320.00 | 2,266.43 | 2,285.00 | 2,285.00 | 4,409 |
|
Jul 23, 2026
|
2,361.00 | 2,365.00 | 2,304.00 | 2,307.00 | 2,307.00 | 1,773 |
|
Jul 22, 2026
|
2,340.00 | 2,366.00 | 2,327.50 | 2,348.50 | 2,348.50 | 9,982 |
|
Jul 21, 2026
|
2,317.00 | 2,351.72 | 2,304.50 | 2,347.50 | 2,347.50 | 7,549 |
|
Jul 20, 2026
|
2,291.00 | 2,327.00 | 2,272.00 | 2,291.00 | 2,291.00 | 41,973 |
|
Jul 17, 2026
|
2,275.50 | 2,308.00 | 2,250.00 | 2,300.00 | 2,300.00 | 19,629 |
|
Jul 16, 2026
|
2,384.50 | 2,396.50 | 2,296.50 | 2,347.00 | 2,347.00 | 25,156 |
|
Jul 15, 2026
|
2,430.00 | 2,448.50 | 2,383.50 | 2,390.00 | 2,390.00 | 11,122 |
|
Jul 14, 2026
|
2,389.00 | 2,446.50 | 2,379.00 | 2,441.50 | 2,441.50 | 12,133 |
|
Jul 13, 2026
|
2,396.00 | 2,423.00 | 2,384.00 | 2,403.00 | 2,403.00 | 9,801 |
|
Jul 10, 2026
|
2,452.00 | 2,501.50 | 2,436.50 | 2,450.00 | 2,450.00 | 7,806 |
|
Jul 9, 2026
|
2,428.00 | 2,485.00 | 2,416.50 | 2,445.00 | 2,445.00 | 7,679 |
|
Jul 8, 2026
|
2,447.50 | 2,450.50 | 2,379.00 | 2,389.50 | 2,389.50 | 25,618 |
|
Jul 7, 2026
|
2,540.00 | 2,548.50 | 2,460.00 | 2,463.50 | 2,463.50 | 17,240 |
|
Jul 6, 2026
|
2,587.50 | 2,608.50 | 2,512.00 | 2,601.50 | 2,601.50 | 12,313 |
|
Jul 3, 2026
|
2,601.00 | 2,628.00 | 2,584.23 | 2,604.00 | 2,604.00 | 11,490 |
|
Jul 2, 2026
|
2,564.50 | 2,648.50 | 2,564.50 | 2,577.50 | 2,577.50 | 8,105 |
|
Jul 1, 2026
|
2,663.00 | 2,708.00 | 2,621.00 | 2,650.50 | 2,650.50 | 8,666 |
|
Jun 30, 2026
|
2,618.50 | 2,676.50 | 2,604.50 | 2,653.50 | 2,653.50 | 4,959 |
|
Jun 29, 2026
|
2,595.50 | 2,607.00 | 2,524.50 | 2,567.50 | 2,567.50 | 7,063 |
|
Jun 26, 2026
|
2,601.50 | 2,611.50 | 2,560.50 | 2,594.50 | 2,594.50 | 22,718 |
|
Jun 25, 2026
|
2,680.00 | 2,688.00 | 2,614.50 | 2,647.00 | 2,647.00 | 9,105 |
|
Jun 24, 2026
|
2,717.50 | 2,734.50 | 2,684.50 | 2,699.00 | 2,699.00 | 14,510 |
|
Jun 23, 2026
|
2,750.00 | 2,759.50 | 2,719.00 | 2,726.50 | 2,726.50 | 21,166 |
|
Jun 22, 2026
|
2,867.00 | 2,895.50 | 2,845.50 | 2,863.00 | 2,863.00 | 11,508 |
|
Jun 19, 2026
|
2,854.00 | 2,873.00 | 2,840.50 | 2,854.50 | 2,854.50 | 10,529 |
|
Jun 18, 2026
|
2,838.50 | 2,864.50 | 2,813.44 | 2,844.50 | 2,844.50 | 10,771 |
|
Jun 17, 2026
|
2,823.00 | 2,845.00 | 2,810.00 | 2,840.50 | 2,840.50 | 7,110 |
|
Jun 16, 2026
|
2,825.00 | 2,865.00 | 2,810.00 | 2,830.00 | 2,830.00 | 11,428 |
|
Jun 15, 2026
|
2,833.00 | 2,862.50 | 2,810.50 | 2,815.00 | 2,815.00 | 32,490 |
|
Jun 12, 2026
|
2,654.00 | 2,779.00 | 2,654.00 | 2,765.50 | 2,765.50 | 14,234 |
|
Jun 11, 2026
|
2,622.00 | 2,661.50 | 2,475.00 | 2,654.00 | 2,654.00 | 8,437 |
|
Jun 10, 2026
|
2,665.00 | 2,695.00 | 2,585.00 | 2,595.50 | 2,595.50 | 44,396 |
|
Jun 9, 2026
|
2,792.50 | 2,801.00 | 2,686.00 | 2,688.50 | 2,688.50 | 23,951 |
|
Jun 8, 2026
|
2,752.50 | 2,810.50 | 2,741.00 | 2,779.00 | 2,779.00 | 18,027 |
|
Jun 5, 2026
|
2,908.00 | 2,925.00 | 2,797.50 | 2,797.50 | 2,797.50 | 17,523 |
|
Jun 4, 2026
|
2,978.00 | 2,978.00 | 2,900.00 | 2,933.50 | 2,933.50 | 21,026 |
|
Jun 3, 2026
|
3,065.50 | 3,067.68 | 3,000.00 | 3,008.00 | 3,008.00 | 24,295 |
|
Jun 2, 2026
|
3,015.00 | 3,065.00 | 2,996.50 | 3,049.00 | 3,049.00 | 31,045 |
|
Jun 1, 2026
|
3,010.00 | 3,016.50 | 2,957.50 | 2,998.00 | 2,998.00 | 22,170 |
|
May 29, 2026
|
3,014.50 | 3,019.00 | 2,950.00 | 2,978.50 | 2,978.50 | 17,921 |
|
May 28, 2026
|
2,951.00 | 2,988.64 | 2,938.00 | 2,986.50 | 2,986.50 | 13,637 |
|
May 27, 2026
|
2,945.50 | 2,964.50 | 2,918.00 | 2,957.50 | 2,957.50 | 24,916 |
|
May 26, 2026
|
2,939.00 | 2,975.50 | 2,912.50 | 2,967.50 | 2,967.50 | 23,047 |
|
May 22, 2026
|
2,880.50 | 2,894.50 | 2,851.50 | 2,893.50 | 2,893.50 | 21,818 |
|
May 21, 2026
|
2,774.50 | 2,818.00 | 2,763.00 | 2,811.50 | 2,811.50 | 19,095 |
|
May 20, 2026
|
2,731.00 | 2,786.00 | 2,720.00 | 2,762.50 | 2,762.50 | 35,913 |
|
May 19, 2026
|
2,793.50 | 2,797.00 | 2,667.00 | 2,705.00 | 2,705.00 | 37,013 |
|
May 18, 2026
|
2,869.00 | 2,917.50 | 2,820.39 | 2,824.50 | 2,824.50 | 43,086 |
|
May 15, 2026
|
3,109.50 | 3,109.50 | 2,805.50 | 2,908.50 | 2,908.50 | 41,882 |
|
May 14, 2026
|
3,016.00 | 3,030.00 | 2,950.00 | 2,991.50 | 2,991.50 | 29,902 |
|
May 13, 2026
|
3,023.50 | 3,067.50 | 2,997.50 | 3,046.00 | 3,046.00 | 38,902 |
|
May 12, 2026
|
3,010.50 | 3,052.00 | 2,961.00 | 2,963.00 | 2,963.00 | 67,592 |
|
May 11, 2026
|
3,017.00 | 3,066.50 | 2,992.50 | 3,061.50 | 3,061.50 | 29,077 |
|
May 8, 2026
|
3,109.50 | 3,109.50 | 2,980.50 | 3,020.50 | 3,020.50 | 25,045 |
|
May 7, 2026
|
3,049.00 | 3,095.00 | 3,027.50 | 3,029.00 | 3,029.00 | 40,668 |
|
May 6, 2026
|
2,986.00 | 3,074.50 | 2,966.00 | 3,022.00 | 3,022.00 | 45,421 |
|
May 5, 2026
|
2,924.50 | 2,964.50 | 2,914.50 | 2,961.00 | 2,961.00 | 38,112 |
|
May 1, 2026
|
2,918.00 | 2,943.50 | 2,902.00 | 2,928.50 | 2,928.50 | 38,781 |
|
Apr 30, 2026
|
2,865.00 | 2,912.00 | 2,855.00 | 2,912.00 | 2,912.00 | 36,581 |
|
Apr 29, 2026
|
2,866.00 | 2,874.00 | 2,824.00 | 2,840.00 | 2,840.00 | 41,617 |
|
Apr 28, 2026
|
2,863.00 | 2,864.00 | 2,585.65 | 2,797.00 | 2,797.00 | 36,824 |
|
Apr 27, 2026
|
2,834.50 | 2,842.50 | 2,799.50 | 2,813.50 | 2,813.50 | 30,027 |
|
Apr 24, 2026
|
2,846.00 | 2,865.00 | 2,807.00 | 2,812.00 | 2,812.00 | 28,728 |
|
Apr 23, 2026
|
2,798.50 | 2,821.50 | 2,781.00 | 2,804.00 | 2,804.00 | 18,008 |
|
Apr 22, 2026
|
2,816.50 | 2,850.00 | 2,801.50 | 2,839.50 | 2,839.50 | 33,440 |
|
Apr 21, 2026
|
2,811.00 | 2,823.00 | 2,775.00 | 2,788.50 | 2,788.50 | 47,352 |
|
Apr 20, 2026
|
2,749.00 | 2,788.00 | 2,675.90 | 2,774.00 | 2,774.00 | 12,367 |
|
Apr 17, 2026
|
2,756.00 | 2,803.50 | 2,734.50 | 2,780.00 | 2,780.00 | 33,593 |
|
Apr 16, 2026
|
2,701.50 | 2,722.00 | 2,682.50 | 2,713.00 | 2,713.00 | 34,527 |
|
Apr 15, 2026
|
2,617.00 | 2,651.50 | 2,611.00 | 2,619.50 | 2,619.50 | 17,401 |
|
Apr 14, 2026
|
2,620.00 | 2,653.50 | 2,610.00 | 2,653.50 | 2,653.50 | 31,422 |
|
Apr 13, 2026
|
2,566.00 | 2,616.50 | 2,552.50 | 2,614.00 | 2,614.00 | 34,546 |
|
Apr 10, 2026
|
2,567.00 | 2,611.00 | 2,559.00 | 2,602.00 | 2,602.00 | 10,544 |
|
Apr 9, 2026
|
2,550.50 | 2,560.50 | 2,521.00 | 2,542.00 | 2,542.00 | 11,623 |
|
Apr 8, 2026
|
2,560.50 | 2,582.00 | 2,526.50 | 2,550.50 | 2,550.50 | 26,995 |
|
Apr 7, 2026
|
2,500.50 | 2,500.50 | 2,419.00 | 2,431.00 | 2,431.00 | 66,443 |
|
Apr 2, 2026
|
2,413.50 | 2,483.50 | 2,400.50 | 2,456.50 | 2,456.50 | 14,432 |
|
Apr 1, 2026
|
2,459.00 | 2,490.00 | 2,447.50 | 2,462.50 | 2,462.50 | 30,728 |
|
Mar 31, 2026
|
2,341.00 | 2,399.50 | 2,329.00 | 2,397.50 | 2,397.50 | 11,231 |
|
Mar 30, 2026
|
2,403.00 | 2,432.00 | 2,341.00 | 2,379.25 | 2,379.25 | 18,679 |
|
Mar 27, 2026
|
2,383.00 | 2,383.00 | 2,325.49 | 2,348.00 | 2,348.00 | 19,751 |
|
Mar 26, 2026
|
2,388.50 | 2,404.23 | 2,341.00 | 2,341.00 | 2,341.00 | 11,505 |
|
Mar 25, 2026
|
2,418.50 | 2,480.00 | 2,397.32 | 2,432.00 | 2,432.00 | 17,610 |
|
Mar 24, 2026
|
2,310.00 | 2,345.50 | 2,288.00 | 2,339.00 | 2,339.00 | 18,992 |
|
Mar 23, 2026
|
2,207.00 | 2,338.40 | 2,197.50 | 2,289.00 | 2,289.00 | 52,799 |
|
Mar 20, 2026
|
2,298.00 | 2,309.00 | 2,253.50 | 2,270.00 | 2,270.00 | 7,307 |
|
Mar 19, 2026
|
2,315.00 | 2,319.00 | 2,219.50 | 2,254.00 | 2,254.00 | 17,164 |
|
Mar 18, 2026
|
2,387.50 | 2,398.50 | 2,346.50 | 2,353.50 | 2,353.50 | 10,534 |
|
Mar 17, 2026
|
2,341.50 | 2,382.90 | 2,326.50 | 2,368.50 | 2,368.50 | 10,871 |
|
Mar 16, 2026
|
2,447.00 | 2,447.00 | 2,336.49 | 2,357.50 | 2,357.50 | 12,939 |
|
Mar 13, 2026
|
2,370.50 | 2,409.50 | 2,345.92 | 2,357.50 | 2,357.50 | 7,296 |
|
Mar 12, 2026
|
2,404.50 | 2,408.33 | 2,339.50 | 2,364.00 | 2,364.00 | 9,100 |
|
Mar 11, 2026
|
2,401.00 | 2,422.00 | 2,377.07 | 2,405.00 | 2,405.00 | 10,505 |
|
Mar 10, 2026
|
2,353.50 | 2,401.00 | 2,340.50 | 2,401.00 | 2,401.00 | 22,818 |
|
Mar 9, 2026
|
2,244.00 | 2,285.00 | 2,223.70 | 2,279.50 | 2,279.50 | 34,686 |
|
Mar 5, 2026
|
2,387.00 | 2,400.00 | 2,311.00 | 2,312.50 | 2,312.50 | 12,149 |
|
Mar 4, 2026
|
2,324.00 | 2,397.00 | 2,302.00 | 2,390.00 | 2,390.00 | 44,736 |
|
Mar 3, 2026
|
2,400.00 | 2,431.00 | 2,262.00 | 2,324.00 | 2,324.00 | 69,065 |
|
Mar 2, 2026
|
2,490.50 | 2,505.50 | 2,390.00 | 2,481.00 | 2,481.00 | 18,697 |
|
Feb 27, 2026
|
2,552.00 | 2,563.00 | 2,512.50 | 2,512.50 | 2,512.50 | 8,345 |
|
Feb 26, 2026
|
2,573.50 | 2,575.00 | 2,484.00 | 2,528.00 | 2,528.00 | 35,658 |
|
Feb 25, 2026
|
2,544.00 | 2,631.50 | 2,506.50 | 2,609.00 | 2,609.00 | 18,176 |
|
Feb 24, 2026
|
2,489.50 | 2,525.15 | 2,472.00 | 2,520.00 | 2,520.00 | 19,556 |
|
Feb 23, 2026
|
2,429.00 | 2,454.50 | 2,424.32 | 2,432.75 | 2,432.75 | 31,873 |
|
Feb 20, 2026
|
2,439.00 | 2,439.00 | 2,400.00 | 2,430.00 | 2,430.00 | 8,137 |
|
Feb 19, 2026
|
2,443.00 | 2,443.00 | 2,408.00 | 2,438.50 | 2,438.50 | 4,555 |
|
Feb 18, 2026
|
2,405.00 | 2,448.50 | 2,404.92 | 2,428.50 | 2,428.50 | 25,118 |
|
Feb 17, 2026
|
2,372.50 | 2,383.00 | 2,341.50 | 2,372.50 | 2,372.50 | 21,060 |
|
Feb 16, 2026
|
2,374.50 | 2,388.50 | 2,359.50 | 2,360.50 | 2,360.50 | 10,300 |
|
Feb 13, 2026
|
2,355.50 | 2,383.50 | 2,322.00 | 2,372.00 | 2,372.00 | 15,533 |
|
Feb 12, 2026
|
2,449.00 | 2,449.50 | 2,372.00 | 2,383.00 | 2,383.00 | 13,995 |
|
Feb 11, 2026
|
2,419.00 | 2,449.50 | 2,394.50 | 2,432.50 | 2,432.50 | 5,142 |
|
Feb 10, 2026
|
2,389.00 | 2,406.50 | 2,378.50 | 2,389.50 | 2,389.50 | 10,083 |
|
Feb 9, 2026
|
2,363.50 | 2,389.00 | 2,341.92 | 2,389.00 | 2,389.00 | 7,986 |
|
Feb 6, 2026
|
2,275.50 | 2,349.00 | 2,265.00 | 2,311.50 | 2,311.50 | 19,358 |
|
Feb 5, 2026
|
2,348.00 | 2,348.00 | 2,258.50 | 2,280.50 | 2,280.50 | 23,145 |
|
Feb 4, 2026
|
2,391.00 | 2,434.50 | 2,336.30 | 2,344.50 | 2,344.50 | 18,566 |
|
Feb 3, 2026
|
2,354.50 | 2,393.00 | 2,349.50 | 2,365.50 | 2,365.50 | 34,363 |
|
Feb 2, 2026
|
2,255.00 | 2,326.50 | 2,233.00 | 2,308.00 | 2,308.00 | 38,486 |
|
Jan 30, 2026
|
2,351.50 | 2,372.00 | 2,289.55 | 2,336.00 | 2,336.00 | 68,880 |
|
Jan 29, 2026
|
2,432.50 | 2,452.57 | 2,313.50 | 2,374.50 | 2,374.50 | 28,393 |
|
Jan 28, 2026
|
2,459.00 | 2,459.50 | 2,403.33 | 2,410.50 | 2,410.50 | 14,597 |
|
Jan 27, 2026
|
2,454.50 | 2,465.00 | 2,428.27 | 2,456.00 | 2,456.00 | 6,437 |
|
Jan 26, 2026
|
2,479.50 | 2,501.00 | 2,454.50 | 2,454.50 | 2,454.50 | 49,722 |
|
Jan 23, 2026
|
2,478.00 | 2,503.50 | 2,435.00 | 2,492.00 | 2,492.00 | 39,300 |
|
Jan 22, 2026
|
2,450.50 | 2,487.43 | 2,443.00 | 2,479.50 | 2,479.50 | 28,281 |
|
Jan 21, 2026
|
2,426.00 | 2,441.50 | 2,407.50 | 2,420.50 | 2,420.50 | 12,178 |
|
Jan 20, 2026
|
2,367.50 | 2,408.00 | 2,316.50 | 2,397.50 | 2,397.50 | 21,564 |
|
Jan 19, 2026
|
2,401.50 | 2,408.00 | 2,386.30 | 2,394.75 | 2,394.75 | 18,048 |
|
Jan 16, 2026
|
2,438.50 | 2,440.81 | 2,398.50 | 2,406.00 | 2,406.00 | 24,440 |
|
Jan 15, 2026
|
2,451.00 | 2,489.50 | 2,449.00 | 2,469.00 | 2,469.00 | 10,060 |
|
Jan 14, 2026
|
2,437.50 | 2,443.00 | 2,413.50 | 2,440.50 | 2,440.50 | 10,242 |
|
Jan 13, 2026
|
2,412.50 | 2,445.50 | 2,400.00 | 2,434.00 | 2,434.00 | 15,277 |
|
Jan 12, 2026
|
2,328.50 | 2,394.50 | 2,328.50 | 2,382.50 | 2,382.50 | 13,807 |
|
Jan 9, 2026
|
2,299.50 | 2,325.50 | 2,290.78 | 2,317.75 | 2,317.75 | 14,265 |
|
Jan 8, 2026
|
2,326.50 | 2,329.00 | 2,285.99 | 2,287.00 | 2,287.00 | 13,108 |
|
Jan 7, 2026
|
2,342.00 | 2,345.50 | 2,321.50 | 2,334.25 | 2,334.25 | 46,790 |
|
Jan 6, 2026
|
2,297.00 | 2,347.00 | 2,293.50 | 2,341.75 | 2,341.75 | 23,966 |
|
Jan 5, 2026
|
2,256.00 | 2,289.50 | 2,255.50 | 2,255.50 | 2,255.50 | 14,887 |
|
Jan 2, 2026
|
2,217.50 | 2,243.50 | 2,201.50 | 2,227.25 | 2,227.25 | 14,635 |
|
Dec 31, 2025
|
2,186.50 | 2,191.00 | 2,173.50 | 2,185.50 | 2,185.50 | 2,353 |
|
Dec 30, 2025
|
2,199.50 | 2,217.50 | 2,183.00 | 2,203.00 | 2,203.00 | 4,319 |
|
Dec 29, 2025
|
2,213.50 | 2,216.00 | 2,181.50 | 2,188.00 | 2,188.00 | 17,186 |
|
Dec 24, 2025
|
2,212.00 | 2,226.50 | 2,203.00 | 2,215.00 | 2,215.00 | 3,542 |
|
Dec 23, 2025
|
2,208.50 | 2,219.50 | 2,183.29 | 2,201.00 | 2,201.00 | 13,013 |
|
Dec 22, 2025
|
2,196.00 | 2,212.00 | 2,166.50 | 2,198.00 | 2,198.00 | 10,568 |
|
Dec 19, 2025
|
2,153.50 | 2,193.50 | 2,141.00 | 2,188.00 | 2,188.00 | 7,357 |
|
Dec 18, 2025
|
2,112.00 | 2,140.00 | 2,095.50 | 2,128.00 | 2,128.00 | 19,159 |
|
Dec 17, 2025
|
2,166.50 | 2,179.50 | 2,134.95 | 2,135.25 | 2,135.25 | 21,940 |
|
Dec 16, 2025
|
2,106.50 | 2,139.00 | 2,062.54 | 2,114.50 | 2,114.50 | 31,752 |
|
Dec 15, 2025
|
2,185.00 | 2,194.00 | 2,142.50 | 2,150.50 | 2,150.50 | 5,847 |
|
Dec 12, 2025
|
2,246.00 | 2,248.00 | 2,164.00 | 2,164.00 | 2,164.00 | 6,821 |
|
Dec 11, 2025
|
2,203.50 | 2,208.50 | 2,172.48 | 2,200.50 | 2,200.50 | 12,212 |
|
Dec 10, 2025
|
2,195.00 | 2,219.50 | 2,194.50 | 2,213.25 | 2,213.25 | 12,685 |
|
Dec 9, 2025
|
2,212.50 | 2,212.50 | 2,111.99 | 2,191.00 | 2,191.00 | 15,321 |
|
Dec 8, 2025
|
2,169.00 | 2,179.07 | 2,150.72 | 2,159.50 | 2,159.50 | 20,315 |
|
Dec 5, 2025
|
2,144.00 | 2,166.50 | 2,132.50 | 2,138.50 | 2,138.50 | 3,642 |
|
Dec 4, 2025
|
2,097.00 | 2,118.50 | 1,982.95 | 2,105.00 | 2,105.00 | 5,577 |
|
Dec 3, 2025
|
2,100.00 | 2,121.50 | 2,084.50 | 2,084.50 | 2,084.50 | 8,726 |
|
Dec 2, 2025
|
2,128.50 | 2,148.00 | 2,107.50 | 2,102.25 | 2,102.25 | 23,420 |
|
Dec 1, 2025
|
2,128.00 | 2,135.00 | 2,109.00 | 2,121.50 | 2,121.50 | 21,059 |
|
Nov 28, 2025
|
2,116.00 | 2,148.00 | 2,058.00 | 2,116.00 | 2,116.00 | 7,911 |
|
Nov 27, 2025
|
2,111.00 | 2,112.93 | 2,099.00 | 2,102.75 | 2,102.75 | 12,958 |
|
Nov 26, 2025
|
2,082.50 | 2,090.24 | 2,069.50 | 2,085.50 | 2,085.50 | 4,625 |
|
Nov 25, 2025
|
2,052.50 | 2,059.50 | 2,032.40 | 2,045.50 | 2,045.50 | 33,874 |
|
Nov 24, 2025
|
2,016.00 | 2,046.00 | 1,999.80 | 2,029.50 | 2,029.50 | 23,156 |
|
Nov 21, 2025
|
2,008.00 | 2,025.00 | 1,975.64 | 1,998.00 | 1,998.00 | 40,704 |
|
Nov 20, 2025
|
2,137.00 | 2,142.00 | 2,083.00 | 2,083.00 | 2,083.00 | 20,656 |
|
Nov 19, 2025
|
2,052.00 | 2,107.02 | 2,043.00 | 2,085.50 | 2,085.50 | 21,984 |
|
Nov 18, 2025
|
2,071.50 | 2,075.50 | 2,031.00 | 2,058.00 | 2,058.00 | 61,886 |
|
Nov 17, 2025
|
2,130.50 | 2,182.50 | 2,117.50 | 2,127.75 | 2,127.75 | 28,770 |
|
Nov 14, 2025
|
2,124.50 | 2,167.50 | 2,083.00 | 2,145.50 | 2,145.50 | 25,952 |
|
Nov 13, 2025
|
2,200.50 | 2,221.50 | 2,137.22 | 2,137.25 | 2,137.25 | 23,364 |
|
Nov 12, 2025
|
2,171.00 | 2,196.50 | 2,148.00 | 2,158.25 | 2,158.25 | 10,545 |
|
Nov 11, 2025
|
2,171.00 | 2,190.00 | 2,138.50 | 2,147.00 | 2,147.00 | 14,255 |
|
Nov 10, 2025
|
2,095.00 | 2,146.23 | 2,095.00 | 2,129.00 | 2,129.00 | 26,626 |
|
Nov 7, 2025
|
2,074.00 | 2,096.50 | 1,960.60 | 1,996.40 | 1,996.40 | 8,582 |
|
Nov 6, 2025
|
2,104.00 | 2,104.00 | 2,047.81 | 2,051.00 | 2,051.00 | 32,815 |
|
Nov 5, 2025
|
2,039.50 | 2,087.00 | 1,985.80 | 2,070.50 | 2,070.50 | 25,911 |
|
Nov 4, 2025
|
2,056.00 | 2,066.50 | 1,999.00 | 2,055.00 | 2,055.00 | 19,863 |
|
Nov 3, 2025
|
2,103.00 | 2,120.50 | 2,078.00 | 2,078.00 | 2,078.00 | 26,062 |
