NYSE - Nasdaq Real Time Price
USD
Bakkt, Inc. (BKKT)
4.7700
+0.1000
(+2.14%)
At close: November 4 at 4:00:03 PM EST
4.9000
+0.1350
(+2.83%)
Pre-Market: 4:00:06 AM EST
Trade Bakkt 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 4, 2026
|
4.7700 | 4.9390 | 4.7150 | 4.7700 | 4.7700 | 960,200 |
|
Nov 3, 2026
|
4.4600 | 4.7250 | 4.4200 | 4.6700 | 4.6700 | 916,700 |
|
Nov 2, 2026
|
4.7500 | 4.8740 | 4.3400 | 4.4000 | 4.4000 | 1,166,000 |
|
Oct 30, 2026
|
4.7300 | 4.8700 | 4.4400 | 4.6400 | 4.6400 | 1,235,900 |
|
Oct 29, 2026
|
5.1200 | 5.3380 | 5.0550 | 5.0800 | 5.0800 | 843,700 |
|
Oct 28, 2026
|
5.0900 | 5.2400 | 4.9300 | 5.2300 | 5.2300 | 813,000 |
|
Oct 27, 2026
|
4.8900 | 5.1100 | 4.8100 | 5.0900 | 5.0900 | 993,700 |
|
Oct 26, 2026
|
5.0000 | 5.0000 | 4.7000 | 4.7900 | 4.7900 | 865,900 |
|
Oct 23, 2026
|
5.1900 | 5.2400 | 4.9800 | 5.0600 | 5.0600 | 968,500 |
|
Oct 22, 2026
|
5.3500 | 5.5550 | 5.1300 | 5.2400 | 5.2400 | 1,039,300 |
|
Oct 21, 2026
|
5.6600 | 5.8000 | 5.4720 | 5.6200 | 5.6200 | 956,300 |
|
Oct 20, 2026
|
5.4500 | 5.6800 | 5.3100 | 5.4900 | 5.4900 | 1,100,400 |
|
Oct 19, 2026
|
5.6900 | 5.7000 | 5.4200 | 5.5000 | 5.5000 | 950,400 |
|
Oct 16, 2026
|
5.9000 | 5.9600 | 5.4200 | 5.5900 | 5.5900 | 1,282,500 |
|
Oct 15, 2026
|
5.7500 | 6.0450 | 5.5590 | 5.9000 | 5.9000 | 2,237,200 |
|
Oct 14, 2026
|
6.3500 | 6.4110 | 5.8800 | 5.9800 | 5.9800 | 1,916,500 |
|
Oct 13, 2026
|
6.7500 | 6.8000 | 6.4200 | 6.4600 | 6.4600 | 1,341,900 |
|
Oct 12, 2026
|
6.9000 | 6.9970 | 6.7100 | 6.8000 | 6.8000 | 1,075,800 |
|
Oct 9, 2026
|
7.1500 | 7.1650 | 6.8500 | 6.8800 | 6.8800 | 859,000 |
|
Oct 8, 2026
|
7.1500 | 7.2500 | 6.8100 | 7.0300 | 7.0300 | 1,617,000 |
|
Oct 7, 2026
|
7.1300 | 7.2800 | 6.9600 | 7.2700 | 7.2700 | 1,552,000 |
|
Oct 6, 2026
|
7.6550 | 7.8100 | 7.3150 | 7.3500 | 7.3500 | 888,000 |
|
Oct 5, 2026
|
7.8300 | 7.9100 | 7.4800 | 7.5700 | 7.5700 | 920,300 |
|
Oct 2, 2026
|
8.0200 | 8.3900 | 7.6200 | 7.7500 | 7.7500 | 1,351,100 |
|
Oct 1, 2026
|
7.7700 | 7.9560 | 7.6300 | 7.7100 | 7.7100 | 1,120,700 |
|
Sep 30, 2026
|
8.4000 | 8.6000 | 7.7700 | 7.8100 | 7.8100 | 1,190,600 |
|
Sep 29, 2026
|
8.2750 | 8.3000 | 8.0000 | 8.1000 | 8.1000 | 1,000,900 |
|
Sep 28, 2026
|
8.3300 | 8.5400 | 7.9700 | 8.0000 | 8.0000 | 1,011,700 |
|
Sep 25, 2026
|
9.1800 | 9.1800 | 8.4100 | 8.5000 | 8.5000 | 1,004,300 |
|
Sep 24, 2026
|
8.6700 | 9.2200 | 8.4700 | 9.0800 | 9.0800 | 1,398,300 |
|
Sep 23, 2026
|
9.5000 | 9.5160 | 8.7800 | 8.8100 | 8.8100 | 1,511,500 |
|
Sep 22, 2026
|
9.1900 | 9.7900 | 9.0000 | 9.7300 | 9.7300 | 1,952,300 |
|
Sep 21, 2026
|
9.3100 | 9.4800 | 8.9040 | 9.1400 | 9.1400 | 2,072,800 |
|
Sep 18, 2026
|
7.7200 | 8.6250 | 7.6700 | 8.6100 | 8.6100 | 3,807,100 |
|
Sep 17, 2026
|
7.3700 | 7.7000 | 7.2500 | 7.4600 | 7.4600 | 1,160,800 |
|
Sep 16, 2026
|
7.6900 | 7.7560 | 6.9900 | 7.1700 | 7.1700 | 1,776,500 |
|
Sep 15, 2026
|
8.1600 | 8.2000 | 7.5600 | 7.7100 | 7.7100 | 1,444,100 |
|
Sep 14, 2026
|
8.0600 | 8.3400 | 8.0300 | 8.2700 | 8.2700 | 801,000 |
|
Sep 11, 2026
|
8.1900 | 8.6700 | 8.0200 | 8.1800 | 8.1800 | 821,400 |
|
Sep 10, 2026
|
7.9900 | 8.2000 | 7.9090 | 7.9300 | 7.9300 | 520,900 |
|
Sep 9, 2026
|
8.5900 | 8.9690 | 8.1800 | 8.2600 | 8.2600 | 1,043,000 |
|
Sep 8, 2026
|
8.2200 | 8.5150 | 8.0800 | 8.2600 | 8.2600 | 956,600 |
|
Sep 4, 2026
|
8.0600 | 8.3700 | 7.9610 | 8.3300 | 8.3300 | 738,900 |
|
Sep 3, 2026
|
7.7400 | 8.4250 | 7.6330 | 8.3800 | 8.3800 | 1,464,500 |
|
Sep 2, 2026
|
7.1700 | 7.5200 | 7.1330 | 7.4300 | 7.4300 | 598,300 |
|
Sep 1, 2026
|
7.4200 | 7.5500 | 7.1200 | 7.2600 | 7.2600 | 907,300 |
|
Aug 31, 2026
|
7.5500 | 7.7830 | 7.3600 | 7.6700 | 7.6700 | 1,133,200 |
|
Aug 28, 2026
|
8.3200 | 8.4000 | 7.6700 | 7.6900 | 7.6900 | 1,306,600 |
|
Aug 27, 2026
|
8.5000 | 8.7700 | 8.2900 | 8.4200 | 8.4200 | 1,290,600 |
|
Aug 26, 2026
|
8.3800 | 8.4800 | 8.1000 | 8.2300 | 8.2300 | 1,085,600 |
|
Aug 25, 2026
|
8.2500 | 8.9460 | 8.1000 | 8.6300 | 8.6300 | 1,500,700 |
|
Aug 24, 2026
|
8.8000 | 9.0180 | 8.0300 | 8.1800 | 8.1800 | 2,129,500 |
|
Aug 21, 2026
|
7.8600 | 8.8530 | 7.8100 | 8.5900 | 8.5900 | 3,570,200 |
|
Aug 20, 2026
|
8.3700 | 8.4600 | 7.2750 | 7.5000 | 7.5000 | 3,681,800 |
|
Aug 19, 2026
|
6.9400 | 7.8200 | 6.7100 | 7.7400 | 7.7400 | 2,949,800 |
|
Aug 18, 2026
|
6.9600 | 7.3200 | 6.8800 | 6.9300 | 6.9300 | 1,821,100 |
|
Aug 17, 2026
|
7.2500 | 7.5450 | 7.0200 | 7.1200 | 7.1200 | 1,788,200 |
|
Aug 14, 2026
|
7.4400 | 7.6900 | 7.3050 | 7.6500 | 7.6500 | 1,167,700 |
|
Aug 13, 2026
|
7.4800 | 7.7650 | 7.2650 | 7.4000 | 7.4000 | 1,005,600 |
|
Aug 12, 2026
|
7.5000 | 7.6150 | 7.1800 | 7.5200 | 7.5200 | 1,106,700 |
|
Aug 11, 2026
|
7.2400 | 7.5500 | 6.9300 | 7.3700 | 7.3700 | 1,474,400 |
|
Aug 10, 2026
|
7.5000 | 7.7450 | 7.3300 | 7.6500 | 7.6500 | 1,248,500 |
|
Aug 7, 2026
|
7.2500 | 7.5900 | 7.1600 | 7.5300 | 7.5300 | 856,300 |
|
Aug 6, 2026
|
7.2000 | 7.4000 | 7.0200 | 7.1200 | 7.1200 | 799,600 |
|
Aug 5, 2026
|
7.4900 | 7.6100 | 7.3000 | 7.3900 | 7.3900 | 685,600 |
|
Aug 4, 2026
|
7.4400 | 7.7000 | 7.2400 | 7.5600 | 7.5600 | 886,800 |
|
Aug 3, 2026
|
7.0600 | 7.4300 | 6.9200 | 7.3500 | 7.3500 | 667,300 |
|
Jul 31, 2026
|
7.3500 | 7.4250 | 6.8550 | 7.1700 | 7.1700 | 1,031,200 |
|
Jul 30, 2026
|
7.0400 | 7.4400 | 6.9700 | 7.4400 | 7.4400 | 807,900 |
|
Jul 29, 2026
|
7.3900 | 7.5200 | 6.7500 | 6.8500 | 6.8500 | 1,244,800 |
|
Jul 28, 2026
|
7.4100 | 7.5000 | 7.0000 | 7.4700 | 7.4700 | 783,100 |
|
Jul 27, 2026
|
7.6800 | 7.8050 | 7.3400 | 7.5700 | 7.5700 | 722,300 |
|
Jul 24, 2026
|
7.7000 | 7.7000 | 7.2700 | 7.4400 | 7.4400 | 622,300 |
|
Jul 23, 2026
|
7.8000 | 7.9950 | 7.5700 | 7.6800 | 7.6800 | 733,300 |
|
Jul 22, 2026
|
8.1600 | 8.4800 | 7.9000 | 7.9700 | 7.9700 | 807,200 |
|
Jul 21, 2026
|
8.0700 | 8.4400 | 8.0500 | 8.3200 | 8.3200 | 887,600 |
|
Jul 20, 2026
|
7.3000 | 7.9800 | 7.2300 | 7.8500 | 7.8500 | 1,182,600 |
|
Jul 17, 2026
|
7.5600 | 7.7500 | 7.0940 | 7.2500 | 7.2500 | 1,754,200 |
|
Jul 16, 2026
|
8.2300 | 8.2500 | 7.7800 | 7.8600 | 7.8600 | 998,000 |
|
Jul 15, 2026
|
8.4000 | 8.6500 | 8.2200 | 8.2600 | 8.2600 | 766,600 |
|
Jul 14, 2026
|
8.2000 | 8.3300 | 8.0400 | 8.2000 | 8.2000 | 881,500 |
|
Jul 13, 2026
|
8.2200 | 8.4100 | 7.8600 | 8.0900 | 8.0900 | 857,700 |
|
Jul 10, 2026
|
8.7500 | 8.8400 | 8.3300 | 8.4100 | 8.4100 | 880,400 |
|
Jul 9, 2026
|
8.4000 | 8.5900 | 8.2100 | 8.3700 | 8.3700 | 537,200 |
|
Jul 8, 2026
|
8.1700 | 8.3990 | 8.0100 | 8.3600 | 8.3600 | 785,300 |
|
Jul 7, 2026
|
8.5700 | 8.6800 | 8.0700 | 8.2800 | 8.2800 | 1,057,000 |
|
Jul 6, 2026
|
8.2100 | 8.8200 | 8.1800 | 8.6100 | 8.6100 | 874,400 |
|
Jul 2, 2026
|
8.7200 | 9.3100 | 8.2250 | 8.3600 | 8.3600 | 1,430,300 |
|
Jul 1, 2026
|
7.8600 | 8.8400 | 7.8200 | 8.4200 | 8.4200 | 1,653,300 |
|
Jun 30, 2026
|
8.1800 | 8.2000 | 7.7600 | 7.8100 | 7.8100 | 1,107,100 |
|
Jun 29, 2026
|
8.4800 | 8.5800 | 7.9900 | 8.2800 | 8.2800 | 909,000 |
|
Jun 26, 2026
|
7.7100 | 8.4400 | 7.6800 | 8.4400 | 8.4400 | 3,555,800 |
|
Jun 25, 2026
|
8.4300 | 8.5000 | 7.7300 | 7.8300 | 7.8300 | 1,303,400 |
|
Jun 24, 2026
|
8.8500 | 8.8900 | 8.1530 | 8.2900 | 8.2900 | 1,211,300 |
|
Jun 23, 2026
|
8.5300 | 9.3800 | 8.5000 | 8.8700 | 8.8700 | 958,900 |
|
Jun 22, 2026
|
9.2300 | 9.8000 | 8.7300 | 9.0500 | 9.0500 | 1,389,700 |
|
Jun 18, 2026
|
9.1400 | 9.4500 | 8.8600 | 9.2200 | 9.2200 | 3,050,300 |
|
Jun 17, 2026
|
8.6500 | 9.5000 | 8.6500 | 9.0100 | 9.0100 | 1,627,500 |
|
Jun 16, 2026
|
8.7800 | 9.2500 | 8.3000 | 8.7600 | 8.7600 | 1,419,700 |
|
Jun 15, 2026
|
8.9000 | 9.6500 | 8.8440 | 8.9600 | 8.9600 | 1,842,600 |
|
Jun 12, 2026
|
9.0000 | 9.4000 | 8.4300 | 8.4300 | 8.4300 | 2,135,600 |
|
Jun 11, 2026
|
7.8000 | 8.4050 | 7.6300 | 8.3500 | 8.3500 | 1,496,600 |
|
Jun 10, 2026
|
7.5500 | 8.0470 | 7.5500 | 7.6800 | 7.6800 | 1,237,700 |
|
Jun 9, 2026
|
8.0000 | 8.3500 | 7.3750 | 7.7000 | 7.7000 | 2,197,100 |
|
Jun 8, 2026
|
8.2800 | 8.4390 | 8.0100 | 8.1100 | 8.1100 | 1,499,600 |
|
Jun 5, 2026
|
9.0500 | 9.0500 | 7.6860 | 7.8300 | 7.8300 | 3,075,600 |
|
Jun 4, 2026
|
8.9800 | 9.4200 | 8.9800 | 9.1800 | 9.1800 | 1,659,900 |
|
Jun 3, 2026
|
9.8500 | 9.9460 | 8.8200 | 8.9200 | 8.9200 | 1,927,700 |
|
Jun 2, 2026
|
10.2400 | 10.3600 | 9.7100 | 9.8000 | 9.8000 | 1,877,700 |
|
Jun 1, 2026
|
10.5000 | 10.8420 | 9.9500 | 10.5000 | 10.5000 | 1,923,700 |
|
May 29, 2026
|
10.9100 | 11.4000 | 10.6800 | 10.8700 | 10.8700 | 1,432,200 |
|
May 28, 2026
|
11.1200 | 11.3900 | 10.7000 | 11.0000 | 11.0000 | 1,895,100 |
|
May 27, 2026
|
11.5700 | 11.8000 | 11.0720 | 11.4900 | 11.4900 | 1,819,400 |
|
May 26, 2026
|
12.4000 | 13.0400 | 11.6500 | 11.8100 | 11.8100 | 2,852,700 |
|
May 22, 2026
|
12.4300 | 13.0200 | 11.6300 | 11.8800 | 11.8800 | 3,406,100 |
|
May 21, 2026
|
10.0900 | 12.5800 | 9.9000 | 12.3200 | 12.3200 | 4,813,300 |
|
May 20, 2026
|
9.8200 | 10.4400 | 9.5000 | 10.1800 | 10.1800 | 2,680,700 |
|
May 19, 2026
|
9.9300 | 10.9900 | 9.6700 | 9.6800 | 9.6800 | 6,971,300 |
|
May 18, 2026
|
8.3000 | 8.9300 | 7.9800 | 8.7200 | 8.7200 | 2,429,000 |
|
May 15, 2026
|
8.4400 | 8.6300 | 7.9100 | 8.2800 | 8.2800 | 2,156,500 |
|
May 14, 2026
|
8.0000 | 9.1000 | 7.9000 | 8.6800 | 8.6800 | 1,791,300 |
|
May 13, 2026
|
8.8100 | 8.8880 | 8.0100 | 8.0200 | 8.0200 | 1,669,600 |
|
May 12, 2026
|
9.1000 | 9.6290 | 8.7000 | 8.8700 | 8.8700 | 2,376,500 |
|
May 11, 2026
|
10.0700 | 10.3100 | 9.5130 | 9.9200 | 9.9200 | 2,888,500 |
|
May 8, 2026
|
8.5000 | 9.9700 | 8.3100 | 9.8500 | 9.8500 | 2,527,700 |
|
May 7, 2026
|
9.1000 | 9.1000 | 8.3000 | 8.5500 | 8.5500 | 1,221,600 |
|
May 6, 2026
|
9.2400 | 9.2750 | 8.9220 | 9.1400 | 9.1400 | 1,083,400 |
|
May 5, 2026
|
9.2100 | 9.2200 | 8.6500 | 9.0900 | 9.0900 | 906,300 |
|
May 4, 2026
|
8.6500 | 9.2300 | 8.6500 | 8.9600 | 8.9600 | 1,395,600 |
|
May 1, 2026
|
8.7000 | 8.7900 | 8.5000 | 8.5700 | 8.5700 | 679,900 |
|
Apr 30, 2026
|
7.8600 | 8.6350 | 7.8500 | 8.6200 | 8.6200 | 590,600 |
|
Apr 29, 2026
|
8.5300 | 8.5300 | 7.7500 | 7.8600 | 7.8600 | 833,400 |
|
Apr 28, 2026
|
8.7800 | 8.8250 | 8.5000 | 8.5800 | 8.5800 | 538,300 |
|
Apr 27, 2026
|
8.7500 | 9.1000 | 8.6500 | 9.0000 | 9.0000 | 599,600 |
|
Apr 24, 2026
|
8.7700 | 8.9700 | 8.5100 | 8.8300 | 8.8300 | 741,400 |
|
Apr 23, 2026
|
8.9700 | 9.0600 | 8.4800 | 8.6800 | 8.6800 | 1,105,500 |
|
Apr 22, 2026
|
9.2000 | 9.2900 | 8.9800 | 9.1300 | 9.1300 | 940,700 |
|
Apr 21, 2026
|
9.0000 | 9.1300 | 8.6000 | 8.6700 | 8.6700 | 999,500 |
|
Apr 20, 2026
|
9.1000 | 9.3200 | 8.7700 | 8.9700 | 8.9700 | 1,768,400 |
|
Apr 17, 2026
|
9.8600 | 9.8600 | 9.1900 | 9.1900 | 9.1900 | 1,462,100 |
|
Apr 16, 2026
|
9.3600 | 9.5900 | 8.9200 | 9.5600 | 9.5600 | 1,208,200 |
|
Apr 15, 2026
|
9.0800 | 9.3970 | 8.8600 | 9.2400 | 9.2400 | 1,319,700 |
|
Apr 14, 2026
|
9.2400 | 9.5800 | 8.9700 | 8.9800 | 8.9800 | 1,727,400 |
|
Apr 13, 2026
|
7.9000 | 8.7800 | 7.8900 | 8.7200 | 8.7200 | 1,046,200 |
|
Apr 10, 2026
|
8.4800 | 8.6000 | 8.0600 | 8.1300 | 8.1300 | 928,300 |
|
Apr 9, 2026
|
7.7500 | 8.5950 | 7.6980 | 8.3900 | 8.3900 | 934,600 |
|
Apr 8, 2026
|
8.2600 | 8.3600 | 7.8500 | 7.9500 | 7.9500 | 897,800 |
|
Apr 7, 2026
|
7.3800 | 7.6300 | 7.0300 | 7.6300 | 7.6300 | 768,300 |
|
Apr 6, 2026
|
7.5000 | 7.7000 | 7.4000 | 7.6300 | 7.6300 | 705,300 |
|
Apr 2, 2026
|
6.9000 | 7.4400 | 6.8800 | 7.3700 | 7.3700 | 616,300 |
|
Apr 1, 2026
|
7.5600 | 7.6550 | 7.1310 | 7.2400 | 7.2400 | 676,300 |
|
Mar 31, 2026
|
7.2000 | 7.5200 | 6.9000 | 7.3600 | 7.3600 | 1,495,600 |
|
Mar 30, 2026
|
7.4400 | 7.5300 | 6.8700 | 6.9500 | 6.9500 | 1,593,200 |
|
Mar 27, 2026
|
7.7600 | 7.7950 | 7.2600 | 7.3200 | 7.3200 | 1,209,500 |
|
Mar 26, 2026
|
8.1400 | 8.5200 | 7.9300 | 7.9700 | 7.9700 | 1,031,900 |
|
Mar 25, 2026
|
8.6200 | 8.8000 | 8.2300 | 8.3800 | 8.3800 | 908,000 |
|
Mar 24, 2026
|
8.6000 | 8.9040 | 8.1700 | 8.2700 | 8.2700 | 1,008,700 |
|
Mar 23, 2026
|
8.6800 | 9.0800 | 8.5900 | 8.8600 | 8.8600 | 1,044,200 |
|
Mar 20, 2026
|
8.8500 | 8.9700 | 8.4700 | 8.5500 | 8.5500 | 1,243,800 |
|
Mar 19, 2026
|
8.8800 | 9.0900 | 8.5100 | 9.0000 | 9.0000 | 1,315,500 |
|
Mar 18, 2026
|
9.5500 | 9.6400 | 8.9160 | 8.9300 | 8.9300 | 3,141,800 |
|
Mar 17, 2026
|
9.5000 | 9.9600 | 9.0000 | 9.6300 | 9.6300 | 2,320,600 |
|
Mar 16, 2026
|
10.0300 | 10.2000 | 9.5200 | 9.6400 | 9.6400 | 1,958,100 |
|
Mar 13, 2026
|
9.6700 | 10.1260 | 9.3000 | 9.4500 | 9.4500 | 1,926,600 |
|
Mar 12, 2026
|
9.0700 | 9.4210 | 8.9500 | 9.2100 | 9.2100 | 792,900 |
|
Mar 11, 2026
|
9.3000 | 9.5700 | 9.0600 | 9.2900 | 9.2900 | 887,800 |
|
Mar 10, 2026
|
9.3900 | 9.6700 | 9.1200 | 9.2400 | 9.2400 | 839,200 |
|
Mar 9, 2026
|
9.0600 | 9.3500 | 8.8250 | 9.2200 | 9.2200 | 1,113,800 |
|
Mar 6, 2026
|
9.6300 | 9.9220 | 9.2900 | 9.2900 | 9.2900 | 880,600 |
|
Mar 5, 2026
|
9.9800 | 10.3000 | 9.6500 | 9.9500 | 9.9500 | 1,317,100 |
|
Mar 4, 2026
|
10.0700 | 10.8100 | 10.0350 | 10.2000 | 10.2000 | 1,877,300 |
|
Mar 3, 2026
|
9.3800 | 9.9400 | 9.2540 | 9.5900 | 9.5900 | 1,370,400 |
|
Mar 2, 2026
|
9.2100 | 10.4500 | 9.0540 | 9.9600 | 9.9600 | 1,757,000 |
|
Feb 27, 2026
|
9.9000 | 10.1500 | 9.3200 | 9.5600 | 9.5600 | 2,052,000 |
|
Feb 26, 2026
|
10.8000 | 11.0100 | 9.9100 | 10.4000 | 10.4000 | 2,068,900 |
|
Feb 25, 2026
|
10.7800 | 11.2500 | 10.2500 | 10.8800 | 10.8800 | 3,021,900 |
|
Feb 24, 2026
|
9.9500 | 10.3200 | 9.8100 | 10.1000 | 10.1000 | 1,143,100 |
|
Feb 23, 2026
|
10.1200 | 10.5800 | 10.0100 | 10.1500 | 10.1500 | 1,040,900 |
|
Feb 20, 2026
|
10.2000 | 11.2500 | 10.0000 | 10.4400 | 10.4400 | 2,455,900 |
|
Feb 19, 2026
|
10.1100 | 10.4300 | 10.0100 | 10.4000 | 10.4000 | 675,900 |
|
Feb 18, 2026
|
10.1600 | 11.0100 | 10.0500 | 10.3600 | 10.3600 | 701,200 |
|
Feb 17, 2026
|
10.6500 | 10.7700 | 9.9800 | 10.2600 | 10.2600 | 686,400 |
|
Feb 13, 2026
|
10.6200 | 11.3600 | 10.0140 | 10.7700 | 10.7700 | 1,263,900 |
|
Feb 12, 2026
|
10.4000 | 10.5600 | 9.7720 | 10.0600 | 10.0600 | 1,055,600 |
|
Feb 11, 2026
|
10.7700 | 11.0000 | 9.9500 | 10.4000 | 10.4000 | 1,308,500 |
|
Feb 10, 2026
|
11.2500 | 11.5000 | 10.6000 | 10.6200 | 10.6200 | 770,800 |
|
Feb 9, 2026
|
11.6700 | 11.9500 | 11.3350 | 11.4000 | 11.4000 | 1,147,500 |
|
Feb 6, 2026
|
10.8100 | 12.2600 | 10.7240 | 11.9100 | 11.9100 | 1,628,200 |
|
Feb 5, 2026
|
11.1000 | 11.2000 | 9.8900 | 9.9000 | 9.9000 | 1,382,300 |
|
Feb 4, 2026
|
11.9400 | 12.3400 | 11.3770 | 11.6100 | 11.6100 | 1,160,300 |
|
Feb 3, 2026
|
12.5000 | 12.6300 | 11.3600 | 12.1800 | 12.1800 | 1,046,700 |
|
Feb 2, 2026
|
12.6600 | 13.0000 | 12.1180 | 12.2600 | 12.2600 | 1,080,300 |
|
Jan 30, 2026
|
13.0000 | 13.7720 | 12.9500 | 13.3900 | 13.3900 | 895,100 |
|
Jan 29, 2026
|
14.0400 | 14.6200 | 13.3400 | 13.6300 | 13.6300 | 1,319,500 |
|
Jan 28, 2026
|
15.5300 | 15.6110 | 13.8230 | 14.5000 | 14.5000 | 1,269,900 |
|
Jan 27, 2026
|
14.0100 | 15.1350 | 13.7000 | 14.9400 | 14.9400 | 1,270,400 |
|
Jan 26, 2026
|
14.8900 | 14.8900 | 13.6900 | 13.8600 | 13.8600 | 1,266,900 |
|
Jan 23, 2026
|
15.0000 | 15.8000 | 14.5000 | 15.2200 | 15.2200 | 1,385,700 |
|
Jan 22, 2026
|
16.5200 | 16.8200 | 15.2450 | 15.5200 | 15.5200 | 2,133,200 |
|
Jan 21, 2026
|
16.3900 | 17.2100 | 15.2400 | 16.3100 | 16.3100 | 2,177,900 |
|
Jan 20, 2026
|
19.7300 | 19.7800 | 16.0600 | 16.1600 | 16.1600 | 3,177,600 |
|
Jan 16, 2026
|
19.4700 | 22.1100 | 18.5210 | 21.4100 | 21.4100 | 1,974,100 |
|
Jan 15, 2026
|
21.0000 | 21.0700 | 19.0100 | 19.3900 | 19.3900 | 1,782,200 |
|
Jan 14, 2026
|
18.7700 | 21.7800 | 17.9200 | 21.0100 | 21.0100 | 2,530,200 |
|
Jan 13, 2026
|
19.1100 | 20.1550 | 18.3000 | 18.7200 | 18.7200 | 2,177,800 |
|
Jan 12, 2026
|
16.3800 | 20.2000 | 15.5000 | 19.2100 | 19.2100 | 3,174,200 |
|
Jan 9, 2026
|
16.8700 | 17.1520 | 15.8100 | 16.2800 | 16.2800 | 1,095,000 |
|
Jan 8, 2026
|
14.8200 | 16.9300 | 14.1400 | 16.4600 | 16.4600 | 1,945,300 |
|
Jan 7, 2026
|
14.2700 | 15.8700 | 14.0200 | 15.1400 | 15.1400 | 1,303,600 |
|
Jan 6, 2026
|
15.5500 | 15.8000 | 14.0000 | 15.4600 | 15.4600 | 2,993,400 |
|
Jan 5, 2026
|
12.3600 | 15.3000 | 11.9900 | 14.7900 | 14.7900 | 3,818,100 |
|
Jan 2, 2026
|
10.4500 | 11.4200 | 10.0510 | 11.2500 | 11.2500 | 1,129,100 |
|
Dec 31, 2025
|
10.1800 | 10.4000 | 9.8000 | 10.0400 | 10.0400 | 818,800 |
|
Dec 30, 2025
|
10.4800 | 10.6900 | 10.1500 | 10.1600 | 10.1600 | 826,300 |
|
Dec 29, 2025
|
10.3500 | 11.0000 | 10.2000 | 10.4200 | 10.4200 | 951,100 |
|
Dec 26, 2025
|
10.9800 | 11.0200 | 10.3600 | 10.5400 | 10.5400 | 760,600 |
|
Dec 24, 2025
|
10.3300 | 10.8900 | 10.1000 | 10.8000 | 10.8000 | 440,000 |
|
Dec 23, 2025
|
10.4100 | 10.5550 | 10.0100 | 10.3400 | 10.3400 | 868,100 |
|
Dec 22, 2025
|
11.4500 | 11.6800 | 10.5000 | 10.5700 | 10.5700 | 1,520,500 |
|
Dec 19, 2025
|
10.5400 | 10.8100 | 10.1000 | 10.5600 | 10.5600 | 1,502,700 |
|
Dec 18, 2025
|
10.8000 | 11.0700 | 10.2200 | 10.2800 | 10.2800 | 799,000 |
|
Dec 17, 2025
|
11.2500 | 11.4700 | 9.9500 | 10.0100 | 10.0100 | 1,166,800 |
|
Dec 16, 2025
|
10.6900 | 11.3800 | 10.6740 | 11.1500 | 11.1500 | 881,900 |
|
Dec 15, 2025
|
11.5500 | 11.6500 | 10.5000 | 10.6800 | 10.6800 | 1,417,500 |
|
Dec 12, 2025
|
12.6600 | 12.8600 | 11.5400 | 11.5600 | 11.5600 | 1,015,200 |
|
Dec 11, 2025
|
12.6000 | 13.0780 | 11.8550 | 12.6600 | 12.6600 | 1,206,800 |
|
Dec 10, 2025
|
13.0000 | 13.4100 | 12.5000 | 12.8500 | 12.8500 | 883,000 |
|
Dec 9, 2025
|
12.4100 | 13.8800 | 12.3500 | 13.0700 | 13.0700 | 1,274,800 |
|
Dec 8, 2025
|
14.3600 | 14.3600 | 12.4350 | 12.7600 | 12.7600 | 1,832,700 |
|
Dec 5, 2025
|
15.3300 | 15.4800 | 13.6010 | 14.0000 | 14.0000 | 2,206,000 |
|
Dec 4, 2025
|
14.3400 | 15.6600 | 14.0400 | 15.6000 | 15.6000 | 842,100 |
|
Dec 3, 2025
|
13.9800 | 14.9400 | 13.5350 | 14.6700 | 14.6700 | 1,329,900 |
|
Dec 2, 2025
|
14.3100 | 14.6200 | 13.8000 | 13.8800 | 13.8800 | 1,498,700 |
|
Dec 1, 2025
|
15.0000 | 15.0100 | 13.5500 | 13.8500 | 13.8500 | 1,144,600 |
|
Nov 28, 2025
|
15.4900 | 16.5250 | 15.3800 | 15.7700 | 15.7700 | 807,200 |
|
Nov 26, 2025
|
15.6400 | 15.7600 | 14.5800 | 14.8900 | 14.8900 | 1,047,900 |
|
Nov 25, 2025
|
15.5500 | 15.9200 | 14.5100 | 15.3700 | 15.3700 | 901,300 |
|
Nov 24, 2025
|
14.4500 | 15.9500 | 14.1000 | 15.6000 | 15.6000 | 1,489,100 |
|
Nov 21, 2025
|
15.0000 | 15.1150 | 13.3500 | 13.9700 | 13.9700 | 1,441,300 |
|
Nov 20, 2025
|
17.6200 | 17.9500 | 14.6700 | 14.7600 | 14.7600 | 1,737,900 |
|
Nov 19, 2025
|
18.0700 | 18.0700 | 16.6320 | 16.9800 | 16.9800 | 956,900 |
|
Nov 18, 2025
|
17.4900 | 17.9400 | 16.4000 | 17.1200 | 17.1200 | 1,160,400 |
|
Nov 17, 2025
|
17.6800 | 18.3500 | 16.6100 | 16.7900 | 16.7900 | 1,214,300 |
|
Nov 14, 2025
|
16.8500 | 19.6500 | 16.6900 | 18.1500 | 18.1500 | 2,077,200 |
|
Nov 13, 2025
|
21.5700 | 21.7000 | 18.1300 | 18.5200 | 18.5200 | 2,882,000 |
|
Nov 12, 2025
|
22.1200 | 22.8000 | 20.2600 | 21.6100 | 21.6100 | 2,038,700 |
|
Nov 11, 2025
|
20.6500 | 22.2870 | 19.5600 | 21.4700 | 21.4700 | 2,063,300 |
|
Nov 10, 2025
|
25.0000 | 25.0000 | 19.9000 | 20.9600 | 20.9600 | 2,956,500 |
|
Nov 7, 2025
|
20.8100 | 23.7500 | 20.1600 | 23.6600 | 23.6600 | 1,696,900 |
|
Nov 6, 2025
|
23.3200 | 23.7200 | 21.1300 | 21.3100 | 21.3100 | 1,151,700 |
|
Nov 5, 2025
|
22.7100 | 25.1600 | 22.0000 | 23.8600 | 23.8600 | 1,412,300 |
