ASX - Delayed Quote
AUD
Betashares US Equities Strong Bear Currency Hedged Complex ETF (BBUS.AX)
23.68
+0.57
(+2.47%)
At close: 4:10:15 PM GMT+11
Currency in AUD
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
|
23.47 | 23.69 | 23.43 | 23.68 | 23.68 | 141,278 |
|
Nov 2, 2026
|
23.17 | 23.29 | 23.01 | 23.11 | 23.11 | 67,077 |
|
Oct 30, 2026
|
22.31 | 23.00 | 22.23 | 22.87 | 22.87 | 67,715 |
|
Oct 29, 2026
|
22.35 | 22.50 | 22.35 | 22.38 | 22.38 | 19,915 |
|
Oct 28, 2026
|
22.46 | 22.46 | 22.37 | 22.41 | 22.41 | 7,845 |
|
Oct 27, 2026
|
22.73 | 22.73 | 22.60 | 22.63 | 22.63 | 14,514 |
|
Oct 26, 2026
|
22.87 | 23.02 | 22.85 | 22.90 | 22.90 | 30,575 |
|
Oct 23, 2026
|
22.68 | 22.86 | 22.68 | 22.80 | 22.80 | 40,878 |
|
Oct 22, 2026
|
22.30 | 22.48 | 22.30 | 22.48 | 22.48 | 50,406 |
|
Oct 21, 2026
|
22.34 | 22.34 | 22.24 | 22.28 | 22.28 | 6,218 |
|
Oct 20, 2026
|
22.49 | 22.60 | 22.45 | 22.55 | 22.55 | 37,008 |
|
Oct 19, 2026
|
22.55 | 22.58 | 22.33 | 22.36 | 22.36 | 20,352 |
|
Oct 16, 2026
|
22.23 | 22.27 | 22.09 | 22.12 | 22.12 | 39,858 |
|
Oct 15, 2026
|
22.41 | 22.57 | 22.41 | 22.48 | 22.48 | 95,281 |
|
Oct 14, 2026
|
21.79 | 21.80 | 21.64 | 21.64 | 21.64 | 37,008 |
|
Oct 13, 2026
|
21.72 | 21.88 | 21.72 | 21.83 | 21.83 | 10,337 |
|
Oct 12, 2026
|
21.62 | 21.63 | 21.56 | 21.57 | 21.57 | 62,202 |
|
Oct 9, 2026
|
21.78 | 21.96 | 21.78 | 21.86 | 21.86 | 15,440 |
|
Oct 8, 2026
|
21.75 | 21.82 | 21.75 | 21.80 | 21.80 | 77,510 |
|
Oct 7, 2026
|
21.65 | 21.65 | 21.58 | 21.59 | 21.59 | 67,855 |
|
Oct 6, 2026
|
21.93 | 21.93 | 21.87 | 21.88 | 21.88 | 23,739 |
|
Oct 5, 2026
|
22.24 | 22.32 | 22.16 | 22.30 | 22.30 | 17,078 |
|
Oct 2, 2026
|
22.51 | 22.59 | 22.42 | 22.45 | 22.45 | 7,650 |
|
Oct 1, 2026
|
22.47 | 22.54 | 22.33 | 22.33 | 22.33 | 28,497 |
|
Sep 30, 2026
|
22.48 | 22.48 | 22.40 | 22.45 | 22.45 | 79,846 |
|
Sep 29, 2026
|
22.42 | 22.63 | 22.40 | 22.60 | 22.60 | 56,604 |
|
Sep 28, 2026
|
22.18 | 22.27 | 22.17 | 22.24 | 22.24 | 71,236 |
|
Sep 25, 2026
|
22.47 | 22.47 | 22.28 | 22.28 | 22.28 | 10,534 |
|
Sep 24, 2026
|
22.25 | 22.45 | 22.25 | 22.45 | 22.45 | 99,011 |
|
Sep 23, 2026
|
21.84 | 21.91 | 21.83 | 21.84 | 21.84 | 15,791 |
|
Sep 22, 2026
|
21.90 | 21.90 | 21.83 | 21.84 | 21.84 | 30,679 |
|
Sep 21, 2026
|
22.48 | 22.51 | 22.42 | 22.43 | 22.43 | 17,815 |
|
Sep 18, 2026
|
22.71 | 22.73 | 22.52 | 22.55 | 22.55 | 11,754 |
|
Sep 17, 2026
|
22.96 | 22.99 | 22.90 | 22.97 | 22.97 | 38,522 |
|
Sep 16, 2026
|
22.91 | 22.96 | 22.86 | 22.89 | 22.89 | 30,117 |
|
Sep 15, 2026
|
22.37 | 22.94 | 22.27 | 22.89 | 22.89 | 40,055 |
|
Sep 14, 2026
|
22.45 | 22.82 | 22.41 | 22.79 | 22.79 | 47,749 |
|
Sep 11, 2026
|
22.93 | 22.96 | 22.73 | 22.76 | 22.76 | 57,170 |
|
Sep 10, 2026
|
22.55 | 22.63 | 22.49 | 22.52 | 22.52 | 75,203 |
|
Sep 9, 2026
|
22.38 | 22.43 | 22.33 | 22.33 | 22.33 | 31,520 |
|
Sep 8, 2026
|
22.24 | 22.24 | 22.12 | 22.24 | 22.24 | 28,235 |
|
Sep 7, 2026
|
22.15 | 22.20 | 22.12 | 22.17 | 22.17 | 13,135 |
|
Sep 4, 2026
|
21.95 | 21.95 | 21.86 | 21.89 | 21.89 | 59,851 |
|
Sep 3, 2026
|
22.40 | 22.45 | 22.37 | 22.42 | 22.42 | 8,882 |
|
Sep 2, 2026
|
22.58 | 22.69 | 22.58 | 22.67 | 22.67 | 37,092 |
|
Sep 1, 2026
|
22.25 | 22.32 | 22.23 | 22.27 | 22.27 | 39,470 |
|
Aug 31, 2026
|
22.30 | 22.35 | 22.22 | 22.25 | 22.25 | 15,468 |
|
Aug 28, 2026
|
22.13 | 22.13 | 21.96 | 22.06 | 22.06 | 10,502 |
|
Aug 27, 2026
|
22.03 | 22.19 | 22.00 | 22.19 | 22.19 | 22,543 |
|
Aug 26, 2026
|
22.34 | 22.43 | 22.32 | 22.38 | 22.38 | 48,070 |
|
Aug 25, 2026
|
22.45 | 22.48 | 22.38 | 22.38 | 22.38 | 10,725 |
|
Aug 24, 2026
|
22.26 | 22.43 | 22.25 | 22.43 | 22.43 | 36,067 |
|
Aug 21, 2026
|
22.44 | 22.48 | 22.43 | 22.47 | 22.47 | 29,867 |
|
Aug 20, 2026
|
22.01 | 22.04 | 21.98 | 21.98 | 21.98 | 6,343 |
|
Aug 19, 2026
|
22.23 | 22.27 | 22.16 | 22.27 | 22.27 | 12,377 |
|
Aug 18, 2026
|
21.75 | 22.07 | 21.75 | 22.07 | 22.07 | 26,289 |
|
Aug 17, 2026
|
21.50 | 21.56 | 21.50 | 21.50 | 21.50 | 12,220 |
|
Aug 14, 2026
|
21.52 | 21.52 | 21.44 | 21.46 | 21.46 | 23,640 |
|
Aug 13, 2026
|
21.83 | 21.83 | 21.74 | 21.75 | 21.75 | 6,125 |
|
Aug 12, 2026
|
21.76 | 21.94 | 21.76 | 21.90 | 21.90 | 9,518 |
|
Aug 11, 2026
|
21.74 | 21.81 | 21.60 | 21.73 | 21.73 | 3,708 |
|
Aug 10, 2026
|
21.83 | 21.83 | 21.67 | 21.68 | 21.68 | 68,225 |
|
Aug 7, 2026
|
21.93 | 22.07 | 21.93 | 22.00 | 22.00 | 27,659 |
|
Aug 6, 2026
|
21.89 | 21.90 | 21.76 | 21.84 | 21.84 | 26,463 |
|
Aug 5, 2026
|
21.76 | 21.78 | 21.60 | 21.62 | 21.62 | 90,097 |
|
Aug 4, 2026
|
22.86 | 22.87 | 22.74 | 22.74 | 22.74 | 41,400 |
|
Aug 3, 2026
|
23.54 | 23.56 | 23.37 | 23.41 | 23.41 | 52,664 |
|
Jul 31, 2026
|
23.97 | 23.98 | 23.79 | 23.81 | 23.81 | 59,914 |
|
Jul 30, 2026
|
24.71 | 24.92 | 24.70 | 24.89 | 24.89 | 147,736 |
|
Jul 29, 2026
|
23.97 | 24.32 | 23.85 | 24.21 | 24.21 | 55,082 |
|
Jul 28, 2026
|
24.33 | 24.47 | 24.24 | 24.45 | 24.45 | 83,316 |
|
Jul 27, 2026
|
23.79 | 23.90 | 23.73 | 23.73 | 23.73 | 64,762 |
|
Jul 24, 2026
|
24.22 | 24.33 | 24.19 | 24.26 | 24.26 | 45,626 |
|
Jul 23, 2026
|
23.61 | 23.69 | 23.49 | 23.67 | 23.67 | 59,080 |
|
Jul 22, 2026
|
23.49 | 23.60 | 23.49 | 23.60 | 23.60 | 16,346 |
|
Jul 21, 2026
|
24.00 | 24.06 | 23.68 | 23.68 | 23.68 | 29,601 |
|
Jul 20, 2026
|
23.83 | 23.90 | 23.72 | 23.87 | 23.87 | 17,459 |
|
Jul 17, 2026
|
23.36 | 23.80 | 23.36 | 23.78 | 23.78 | 79,283 |
|
Jul 16, 2026
|
23.01 | 23.01 | 22.85 | 22.90 | 22.90 | 47,845 |
|
Jul 15, 2026
|
23.08 | 23.11 | 23.00 | 23.01 | 23.01 | 31,618 |
|
Jul 14, 2026
|
23.49 | 23.58 | 23.28 | 23.30 | 23.30 | 43,279 |
|
Jul 13, 2026
|
23.10 | 23.28 | 22.94 | 23.28 | 23.28 | 103,336 |
|
Jul 10, 2026
|
23.38 | 23.38 | 23.17 | 23.24 | 23.24 | 45,933 |
|
Jul 9, 2026
|
23.68 | 23.68 | 23.38 | 23.38 | 23.38 | 54,802 |
|
Jul 8, 2026
|
23.54 | 23.54 | 23.35 | 23.51 | 23.51 | 27,389 |
|
Jul 7, 2026
|
23.42 | 23.42 | 23.11 | 23.27 | 23.27 | 16,493 |
|
Jul 6, 2026
|
23.34 | 23.60 | 23.25 | 23.43 | 23.43 | 56,009 |
|
Jul 3, 2026
|
23.56 | 23.61 | 23.34 | 23.34 | 23.34 | 9,093 |
|
Jul 2, 2026
|
23.57 | 23.62 | 23.36 | 23.53 | 23.53 | 13,861 |
|
Jul 1, 2026
|
23.52 | 23.63 | 23.43 | 23.62 | 23.62 | 42,834 |
|
Jun 30, 2026
|
23.89 | 23.93 | 23.71 | 23.74 | 23.74 | 45,447 |
|
Jun 29, 2026
|
24.21 | 24.43 | 24.15 | 24.21 | 24.21 | 81,431 |
|
Jun 26, 2026
|
24.41 | 24.93 | 24.33 | 24.81 | 24.81 | 116,670 |
|
Jun 25, 2026
|
24.06 | 24.16 | 24.00 | 24.00 | 24.00 | 17,746 |
|
Jun 24, 2026
|
24.25 | 24.36 | 24.13 | 24.19 | 24.19 | 63,616 |
|
Jun 23, 2026
|
23.56 | 24.10 | 23.49 | 24.10 | 24.10 | 62,966 |
|
Jun 22, 2026
|
23.25 | 23.63 | 23.25 | 23.43 | 23.43 | 17,359 |
|
Jun 19, 2026
|
23.30 | 23.64 | 23.30 | 23.58 | 23.58 | 21,966 |
|
Jun 18, 2026
|
23.37 | 23.50 | 23.34 | 23.47 | 23.47 | 35,367 |
|
Jun 17, 2026
|
23.09 | 23.10 | 22.98 | 22.98 | 22.98 | 326,866 |
|
Jun 16, 2026
|
22.94 | 22.96 | 22.83 | 22.93 | 22.93 | 305,121 |
|
Jun 15, 2026
|
23.30 | 23.36 | 23.07 | 23.07 | 23.07 | 296,821 |
|
Jun 12, 2026
|
23.96 | 24.11 | 23.90 | 24.05 | 24.05 | 207,167 |
|
Jun 11, 2026
|
25.20 | 25.22 | 24.72 | 24.82 | 24.82 | 336,549 |
|
Jun 10, 2026
|
24.22 | 24.39 | 24.14 | 24.28 | 24.28 | 115,657 |
|
Jun 9, 2026
|
23.51 | 24.12 | 23.51 | 23.76 | 23.76 | 93,596 |
|
Jun 5, 2026
|
22.80 | 22.88 | 22.78 | 22.80 | 22.80 | 57,748 |
|
Jun 4, 2026
|
23.01 | 23.05 | 22.92 | 22.99 | 22.99 | 35,102 |
|
Jun 3, 2026
|
22.40 | 22.41 | 22.36 | 22.39 | 22.39 | 30,091 |
|
Jun 2, 2026
|
22.56 | 22.72 | 22.56 | 22.60 | 22.60 | 15,271 |
|
Jun 1, 2026
|
22.55 | 22.55 | 22.32 | 22.40 | 22.40 | 100,579 |
|
May 29, 2026
|
22.63 | 22.73 | 22.59 | 22.63 | 22.63 | 35,266 |
|
May 28, 2026
|
22.96 | 23.22 | 22.91 | 23.08 | 23.08 | 56,161 |
|
May 27, 2026
|
22.98 | 23.00 | 22.93 | 22.96 | 22.96 | 227,079 |
|
May 26, 2026
|
22.80 | 23.04 | 22.80 | 23.00 | 23.00 | 15,210 |
|
May 25, 2026
|
23.00 | 23.01 | 22.80 | 22.82 | 22.82 | 64,076 |
|
May 22, 2026
|
23.55 | 23.55 | 23.32 | 23.36 | 23.36 | 169,956 |
|
May 21, 2026
|
23.85 | 23.90 | 23.60 | 23.65 | 23.65 | 39,652 |
|
May 20, 2026
|
24.18 | 24.34 | 24.15 | 24.20 | 24.20 | 431,142 |
|
May 19, 2026
|
23.86 | 24.03 | 23.74 | 24.03 | 24.03 | 41,257 |
|
May 18, 2026
|
23.94 | 24.20 | 23.92 | 24.14 | 24.14 | 155,608 |
|
May 15, 2026
|
23.14 | 23.47 | 23.07 | 23.46 | 23.46 | 88,420 |
|
May 14, 2026
|
23.43 | 23.47 | 23.36 | 23.38 | 23.38 | 42,054 |
|
May 13, 2026
|
23.91 | 23.92 | 23.70 | 23.71 | 23.71 | 36,438 |
|
May 12, 2026
|
23.72 | 23.92 | 23.72 | 23.85 | 23.85 | 60,563 |
|
May 11, 2026
|
24.02 | 24.02 | 23.90 | 23.91 | 23.91 | 50,731 |
|
May 8, 2026
|
24.33 | 24.33 | 24.14 | 24.14 | 24.14 | 42,923 |
|
May 7, 2026
|
24.14 | 24.21 | 24.07 | 24.09 | 24.09 | 231,085 |
|
May 6, 2026
|
24.78 | 24.88 | 24.74 | 24.79 | 24.79 | 58,372 |
|
May 5, 2026
|
25.23 | 25.53 | 25.23 | 25.37 | 25.37 | 26,309 |
|
May 4, 2026
|
25.23 | 25.29 | 25.10 | 25.19 | 25.19 | 205,398 |
|
May 1, 2026
|
25.31 | 25.31 | 25.19 | 25.23 | 25.23 | 161,470 |
|
Apr 30, 2026
|
25.79 | 26.27 | 25.74 | 26.27 | 26.27 | 65,229 |
|
Apr 29, 2026
|
25.91 | 25.98 | 25.85 | 25.85 | 25.85 | 40,495 |
|
Apr 28, 2026
|
25.61 | 25.77 | 25.52 | 25.75 | 25.75 | 51,875 |
|
Apr 27, 2026
|
25.94 | 25.94 | 25.68 | 25.81 | 25.81 | 85,985 |
|
Apr 24, 2026
|
26.16 | 26.29 | 26.08 | 26.16 | 26.16 | 41,754 |
|
Apr 23, 2026
|
26.04 | 26.52 | 26.04 | 26.27 | 26.27 | 94,093 |
|
Apr 22, 2026
|
26.32 | 26.35 | 26.22 | 26.28 | 26.28 | 74,936 |
|
Apr 21, 2026
|
26.15 | 26.17 | 26.03 | 26.03 | 26.03 | 213,504 |
|
Apr 20, 2026
|
26.55 | 26.58 | 26.38 | 26.47 | 26.47 | 193,534 |
|
Apr 17, 2026
|
26.74 | 26.80 | 26.73 | 26.75 | 26.75 | 186,801 |
|
Apr 16, 2026
|
26.90 | 26.92 | 26.81 | 26.82 | 26.82 | 97,528 |
|
Apr 15, 2026
|
27.51 | 27.59 | 27.43 | 27.57 | 27.57 | 431,814 |
|
Apr 14, 2026
|
28.38 | 28.41 | 28.34 | 28.41 | 28.41 | 45,277 |
|
Apr 13, 2026
|
29.88 | 29.93 | 29.58 | 29.58 | 29.58 | 59,442 |
|
Apr 10, 2026
|
29.46 | 29.46 | 28.96 | 29.06 | 29.06 | 321,099 |
|
Apr 9, 2026
|
29.52 | 29.61 | 29.49 | 29.53 | 29.53 | 221,549 |
|
Apr 8, 2026
|
29.90 | 29.90 | 29.10 | 29.27 | 29.27 | 634,607 |
|
Apr 7, 2026
|
32.39 | 32.39 | 30.50 | 31.48 | 31.48 | 137,861 |
|
Apr 2, 2026
|
31.55 | 32.50 | 31.39 | 32.44 | 32.44 | 278,717 |
|
Apr 1, 2026
|
32.03 | 32.03 | 31.80 | 31.84 | 31.84 | 222,031 |
|
Mar 31, 2026
|
33.96 | 34.35 | 33.22 | 33.53 | 33.53 | 121,442 |
|
Mar 30, 2026
|
34.00 | 34.30 | 33.67 | 33.67 | 33.67 | 637,848 |
|
Mar 27, 2026
|
32.50 | 32.50 | 32.12 | 32.12 | 32.12 | 129,410 |
|
Mar 26, 2026
|
31.28 | 31.52 | 31.18 | 31.43 | 31.43 | 52,511 |
|
Mar 25, 2026
|
31.16 | 31.29 | 30.87 | 31.04 | 31.04 | 111,452 |
|
Mar 24, 2026
|
31.06 | 31.75 | 31.03 | 31.75 | 31.75 | 150,250 |
|
Mar 23, 2026
|
32.17 | 32.48 | 32.07 | 32.30 | 32.30 | 240,261 |
|
Mar 20, 2026
|
30.96 | 30.96 | 30.72 | 30.95 | 30.95 | 159,476 |
|
Mar 19, 2026
|
30.92 | 30.98 | 30.65 | 30.82 | 30.82 | 160,171 |
|
Mar 18, 2026
|
29.93 | 29.93 | 29.50 | 29.50 | 29.50 | 150,378 |
|
Mar 17, 2026
|
29.94 | 30.23 | 29.94 | 30.10 | 30.10 | 170,757 |
|
Mar 16, 2026
|
30.50 | 30.68 | 30.01 | 30.37 | 30.37 | 181,164 |
|
Mar 13, 2026
|
30.14 | 30.29 | 29.91 | 30.14 | 30.14 | 106,594 |
|
Mar 12, 2026
|
29.51 | 29.95 | 29.51 | 29.83 | 29.83 | 108,525 |
|
Mar 11, 2026
|
28.79 | 29.10 | 28.74 | 28.86 | 28.86 | 51,913 |
|
Mar 10, 2026
|
29.53 | 29.57 | 28.91 | 29.19 | 29.19 | 948,143 |
|
Mar 9, 2026
|
30.69 | 31.15 | 30.62 | 30.87 | 30.87 | 301,351 |
|
Mar 6, 2026
|
29.11 | 29.11 | 28.83 | 28.86 | 28.86 | 34,675 |
|
Mar 5, 2026
|
28.59 | 28.80 | 28.43 | 28.69 | 28.69 | 96,567 |
|
Mar 4, 2026
|
29.22 | 29.46 | 29.00 | 29.34 | 29.34 | 192,237 |
|
Mar 3, 2026
|
28.61 | 28.97 | 28.55 | 28.96 | 28.96 | 65,201 |
|
Mar 2, 2026
|
29.09 | 29.18 | 28.75 | 29.02 | 29.02 | 146,633 |
|
Feb 27, 2026
|
28.01 | 28.50 | 28.01 | 28.41 | 28.41 | 21,018 |
|
Feb 26, 2026
|
27.85 | 28.02 | 27.85 | 28.00 | 28.00 | 51,286 |
|
Feb 25, 2026
|
28.36 | 28.43 | 28.26 | 28.34 | 28.34 | 22,942 |
|
Feb 24, 2026
|
28.79 | 28.80 | 28.60 | 28.60 | 28.60 | 38,839 |
|
Feb 23, 2026
|
28.27 | 28.66 | 28.19 | 28.66 | 28.66 | 30,012 |
|
Feb 20, 2026
|
28.63 | 28.63 | 28.47 | 28.48 | 28.48 | 50,707 |
|
Feb 19, 2026
|
28.59 | 28.59 | 28.39 | 28.46 | 28.46 | 89,300 |
|
Feb 18, 2026
|
28.73 | 28.82 | 28.60 | 28.63 | 28.63 | 522,704 |
|
Feb 17, 2026
|
28.70 | 29.12 | 28.68 | 29.08 | 29.08 | 152,364 |
|
Feb 16, 2026
|
28.88 | 28.88 | 28.66 | 28.71 | 28.71 | 20,982 |
|
Feb 13, 2026
|
28.60 | 28.89 | 28.60 | 28.81 | 28.81 | 327,085 |
|
Feb 12, 2026
|
27.80 | 27.94 | 27.67 | 27.67 | 27.67 | 17,117 |
|
Feb 11, 2026
|
27.82 | 27.82 | 27.65 | 27.71 | 27.71 | 18,670 |
|
Feb 10, 2026
|
27.70 | 27.75 | 27.61 | 27.67 | 27.67 | 60,310 |
|
Feb 9, 2026
|
28.11 | 28.11 | 27.68 | 27.86 | 27.86 | 107,075 |
|
Feb 6, 2026
|
29.26 | 29.65 | 29.14 | 29.35 | 29.35 | 149,568 |
|
Feb 5, 2026
|
28.00 | 28.44 | 28.00 | 28.32 | 28.32 | 32,675 |
|
Feb 4, 2026
|
28.10 | 28.10 | 27.92 | 27.97 | 27.97 | 86,912 |
|
Feb 3, 2026
|
27.55 | 27.55 | 27.27 | 27.33 | 27.33 | 310,528 |
|
Feb 2, 2026
|
27.95 | 28.59 | 27.81 | 28.39 | 28.39 | 124,307 |
|
Jan 30, 2026
|
27.61 | 27.97 | 27.61 | 27.79 | 27.79 | 286,369 |
|
Jan 29, 2026
|
27.28 | 27.61 | 27.28 | 27.41 | 27.41 | 33,023 |
|
Jan 28, 2026
|
27.40 | 27.40 | 27.25 | 27.26 | 27.26 | 45,060 |
|
Jan 27, 2026
|
27.71 | 27.71 | 27.45 | 27.46 | 27.46 | 72,004 |
|
Jan 23, 2026
|
28.02 | 28.02 | 27.78 | 27.78 | 27.78 | 158,303 |
|
Jan 22, 2026
|
28.01 | 28.12 | 27.99 | 28.07 | 28.07 | 113,102 |
|
Jan 21, 2026
|
28.73 | 28.88 | 28.71 | 28.75 | 28.75 | 90,844 |
|
Jan 20, 2026
|
28.14 | 28.33 | 28.14 | 28.27 | 28.27 | 43,823 |
|
Jan 19, 2026
|
27.75 | 28.17 | 27.73 | 28.17 | 28.17 | 52,701 |
|
Jan 16, 2026
|
27.56 | 27.56 | 27.35 | 27.35 | 27.35 | 14,330 |
|
Jan 15, 2026
|
27.64 | 27.80 | 27.64 | 27.74 | 27.74 | 27,790 |
|
Jan 14, 2026
|
27.34 | 27.46 | 27.34 | 27.42 | 27.42 | 28,090 |
|
Jan 13, 2026
|
27.50 | 27.50 | 27.26 | 27.29 | 27.29 | 25,555 |
|
Jan 12, 2026
|
27.36 | 27.68 | 27.25 | 27.67 | 27.67 | 27,225 |
|
Jan 9, 2026
|
27.69 | 27.77 | 27.58 | 27.72 | 27.72 | 24,458 |
|
Jan 8, 2026
|
27.55 | 27.80 | 27.54 | 27.78 | 27.78 | 10,134 |
|
Jan 7, 2026
|
27.50 | 27.50 | 27.39 | 27.46 | 27.46 | 35,699 |
|
Jan 6, 2026
|
27.99 | 27.99 | 27.79 | 27.80 | 27.80 | 8,728 |
|
Jan 5, 2026
|
28.34 | 28.35 | 28.12 | 28.24 | 28.24 | 13,402 |
|
Jan 2, 2026
|
28.35 | 28.36 | 28.01 | 28.10 | 28.10 | 14,841 |
|
Dec 31, 2025
|
27.80 | 28.03 | 27.80 | 27.98 | 27.98 | 9,049 |
|
Dec 30, 2025
|
27.75 | 27.87 | 27.69 | 27.79 | 27.79 | 9,570 |
|
Dec 29, 2025
|
27.76 | 27.76 | 27.45 | 27.52 | 27.52 | 142,020 |
|
Dec 24, 2025
|
27.82 | 27.82 | 27.74 | 27.77 | 27.77 | 31,934 |
|
Dec 23, 2025
|
27.97 | 28.10 | 27.97 | 28.07 | 28.07 | 278,800 |
|
Dec 22, 2025
|
28.36 | 28.36 | 28.25 | 28.29 | 28.29 | 12,401 |
|
Dec 19, 2025
|
29.23 | 29.23 | 29.01 | 29.08 | 29.08 | 129,160 |
|
Dec 18, 2025
|
28.86 | 29.70 | 28.85 | 29.51 | 29.51 | 70,886 |
|
Dec 17, 2025
|
28.90 | 28.93 | 28.70 | 28.70 | 28.70 | 16,111 |
|
Dec 16, 2025
|
28.57 | 29.00 | 28.51 | 28.90 | 28.90 | 56,244 |
|
Dec 15, 2025
|
27.58 | 28.60 | 27.58 | 28.31 | 28.31 | 64,318 |
|
Dec 12, 2025
|
27.76 | 27.76 | 27.51 | 27.71 | 27.71 | 47,514 |
|
Dec 11, 2025
|
28.16 | 28.58 | 27.80 | 28.45 | 28.45 | 18,632 |
|
Dec 10, 2025
|
28.30 | 28.38 | 28.23 | 28.34 | 28.34 | 26,422 |
|
Dec 9, 2025
|
28.05 | 28.19 | 28.05 | 28.17 | 28.17 | 51,703 |
|
Dec 8, 2025
|
28.00 | 28.01 | 27.83 | 27.83 | 27.83 | 6,213 |
|
Dec 5, 2025
|
28.15 | 28.22 | 27.96 | 27.96 | 27.96 | 12,758 |
|
Dec 4, 2025
|
28.01 | 28.22 | 28.01 | 28.14 | 28.14 | 4,764 |
|
Dec 3, 2025
|
28.25 | 28.35 | 28.04 | 28.20 | 28.20 | 28,625 |
|
Dec 2, 2025
|
28.49 | 28.59 | 28.44 | 28.55 | 28.55 | 12,661 |
|
Dec 1, 2025
|
28.20 | 28.80 | 28.10 | 28.70 | 28.70 | 108,616 |
|
Nov 28, 2025
|
2.84 | 2.85 | 2.83 | 2.84 | 2.84 | 829,260 |
|
Nov 27, 2025
|
2.84 | 2.86 | 2.84 | 2.85 | 2.85 | 394,244 |
|
Nov 26, 2025
|
2.92 | 2.92 | 2.87 | 2.88 | 2.88 | 826,756 |
|
Nov 25, 2025
|
2.97 | 2.98 | 2.95 | 2.97 | 2.97 | 926,450 |
|
Nov 24, 2025
|
3.05 | 3.05 | 3.02 | 3.04 | 3.04 | 1,008,370 |
|
Nov 21, 2025
|
3.12 | 3.16 | 3.11 | 3.13 | 3.13 | 4,569,652 |
|
Nov 20, 2025
|
3.00 | 3.01 | 2.95 | 2.95 | 2.95 | 825,629 |
|
Nov 19, 2025
|
3.08 | 3.08 | 3.05 | 3.07 | 3.07 | 736,549 |
|
Nov 18, 2025
|
3.00 | 3.07 | 2.99 | 3.05 | 3.05 | 801,076 |
|
Nov 17, 2025
|
2.95 | 2.96 | 2.92 | 2.92 | 2.92 | 160,357 |
|
Nov 14, 2025
|
2.95 | 2.96 | 2.93 | 2.96 | 2.96 | 375,154 |
|
Nov 13, 2025
|
2.84 | 2.86 | 2.83 | 2.83 | 2.83 | 122,360 |
|
Nov 12, 2025
|
2.87 | 2.87 | 2.83 | 2.83 | 2.83 | 125,140 |
|
Nov 11, 2025
|
2.86 | 2.86 | 2.84 | 2.86 | 2.86 | 142,184 |
|
Nov 10, 2025
|
2.93 | 2.93 | 2.90 | 2.90 | 2.90 | 662,980 |
|
Nov 7, 2025
|
2.94 | 2.97 | 2.93 | 2.96 | 2.96 | 1,062,941 |
|
Nov 6, 2025
|
2.89 | 2.91 | 2.87 | 2.88 | 2.88 | 331,481 |
|
Nov 5, 2025
|
2.92 | 2.96 | 2.90 | 2.92 | 2.92 | 1,362,553 |
|
Nov 4, 2025
|
2.84 | 2.87 | 2.83 | 2.87 | 2.87 | 374,982 |
|
Nov 3, 2025
|
2.84 | 2.84 | 2.81 | 2.83 | 2.83 | 781,780 |
