NasdaqCM - Nasdaq Real Time Price
USD
BT Brands, Inc. (BTBD)
1.6300
+0.0367
(+2.30%)
As of 11:40:33 AM EST. Market Open.
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 10, 2026
|
1.5800 | 1.7100 | 1.5800 | 1.6300 | 1.6300 | 2,388 |
|
Nov 9, 2026
|
1.5950 | 1.6350 | 1.5930 | 1.6350 | 1.6350 | 1,800 |
|
Nov 6, 2026
|
1.6100 | 1.6110 | 1.5600 | 1.5600 | 1.5600 | 6,500 |
|
Nov 5, 2026
|
1.6750 | 1.6800 | 1.5700 | 1.5900 | 1.5900 | 9,000 |
|
Nov 4, 2026
|
1.7350 | 1.8000 | 1.7350 | 1.7700 | 1.7700 | 11,200 |
|
Nov 3, 2026
|
1.6400 | 1.8400 | 1.6400 | 1.7400 | 1.7400 | 5,800 |
|
Nov 2, 2026
|
1.7000 | 1.8700 | 1.7000 | 1.8100 | 1.8100 | 3,700 |
|
Oct 30, 2026
|
1.7270 | 1.8400 | 1.7260 | 1.8400 | 1.8400 | 8,100 |
|
Oct 29, 2026
|
1.7300 | 1.8300 | 1.6500 | 1.8300 | 1.8300 | 19,100 |
|
Oct 28, 2026
|
1.7700 | 1.8800 | 1.7600 | 1.8800 | 1.8800 | 16,100 |
|
Oct 27, 2026
|
1.6230 | 1.7400 | 1.6230 | 1.7200 | 1.7200 | 26,500 |
|
Oct 26, 2026
|
1.6400 | 1.6800 | 1.6150 | 1.6400 | 1.6400 | 3,900 |
|
Oct 23, 2026
|
1.6000 | 1.7200 | 1.6000 | 1.6600 | 1.6600 | 12,600 |
|
Oct 22, 2026
|
1.6400 | 1.7400 | 1.5300 | 1.7000 | 1.7000 | 13,000 |
|
Oct 21, 2026
|
1.7000 | 1.7600 | 1.7000 | 1.7600 | 1.7600 | 5,100 |
|
Oct 20, 2026
|
1.6350 | 1.9100 | 1.6100 | 1.7800 | 1.7800 | 24,100 |
|
Oct 19, 2026
|
1.6000 | 1.8000 | 1.6000 | 1.6700 | 1.6700 | 7,800 |
|
Oct 16, 2026
|
1.6600 | 1.7300 | 1.6300 | 1.6300 | 1.6300 | 6,300 |
|
Oct 15, 2026
|
1.6700 | 1.7700 | 1.6700 | 1.7000 | 1.7000 | 11,700 |
|
Oct 14, 2026
|
1.6600 | 1.7300 | 1.5600 | 1.7200 | 1.7200 | 14,600 |
|
Oct 13, 2026
|
1.7400 | 1.7600 | 1.6000 | 1.7600 | 1.7600 | 10,500 |
|
Oct 12, 2026
|
1.6800 | 1.7650 | 1.5500 | 1.6400 | 1.6400 | 43,500 |
|
Oct 9, 2026
|
1.6400 | 1.7100 | 1.5800 | 1.6900 | 1.6900 | 16,100 |
|
Oct 8, 2026
|
1.6300 | 1.7400 | 1.6000 | 1.7100 | 1.7100 | 21,000 |
|
Oct 7, 2026
|
1.6300 | 1.7400 | 1.6300 | 1.6350 | 1.6350 | 3,700 |
|
Oct 6, 2026
|
1.8900 | 1.9000 | 1.6200 | 1.6700 | 1.6700 | 54,400 |
|
Oct 5, 2026
|
1.9100 | 1.9200 | 1.8700 | 1.8800 | 1.8800 | 11,600 |
|
Oct 2, 2026
|
1.8050 | 1.8700 | 1.8050 | 1.8700 | 1.8700 | 1,900 |
|
Oct 1, 2026
|
1.7600 | 1.8500 | 1.7500 | 1.8500 | 1.8500 | 10,900 |
|
Sep 30, 2026
|
1.7900 | 1.8900 | 1.7050 | 1.8600 | 1.8600 | 26,300 |
|
Sep 29, 2026
|
1.8900 | 1.8900 | 1.7100 | 1.8500 | 1.8500 | 26,900 |
|
Sep 28, 2026
|
1.9070 | 1.9250 | 1.8600 | 1.8900 | 1.8900 | 8,000 |
|
Sep 25, 2026
|
1.8700 | 1.9600 | 1.7000 | 1.9400 | 1.9400 | 55,700 |
|
Sep 24, 2026
|
1.7900 | 1.8700 | 1.7900 | 1.8700 | 1.8700 | 18,200 |
|
Sep 23, 2026
|
1.7900 | 1.8400 | 1.7750 | 1.8400 | 1.8400 | 7,200 |
|
Sep 22, 2026
|
1.7300 | 1.7700 | 1.7300 | 1.7700 | 1.7700 | 10,100 |
|
Sep 21, 2026
|
1.7500 | 1.7500 | 1.7110 | 1.7400 | 1.7400 | 2,800 |
|
Sep 18, 2026
|
1.7000 | 1.8600 | 1.7000 | 1.8000 | 1.8000 | 35,000 |
|
Sep 17, 2026
|
1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.7000 | 5,700 |
|
Sep 16, 2026
|
1.6900 | 1.7390 | 1.5550 | 1.7000 | 1.7000 | 17,700 |
|
Sep 15, 2026
|
1.7260 | 1.7900 | 1.7000 | 1.7200 | 1.7200 | 4,400 |
|
Sep 14, 2026
|
1.8200 | 1.8200 | 1.5200 | 1.7830 | 1.7830 | 26,700 |
|
Sep 11, 2026
|
1.7300 | 1.7720 | 1.5710 | 1.7400 | 1.7400 | 27,000 |
|
Sep 10, 2026
|
1.7700 | 1.8490 | 1.7500 | 1.7700 | 1.7700 | 42,000 |
|
Sep 9, 2026
|
1.8400 | 1.8400 | 1.6030 | 1.7900 | 1.7900 | 12,900 |
|
Sep 8, 2026
|
1.8000 | 1.8700 | 1.7650 | 1.8500 | 1.8500 | 73,900 |
|
Sep 4, 2026
|
1.6800 | 1.8200 | 1.6750 | 1.8200 | 1.8200 | 60,400 |
|
Sep 3, 2026
|
1.5200 | 1.7100 | 1.5200 | 1.7100 | 1.7100 | 48,200 |
|
Sep 2, 2026
|
1.4900 | 1.5700 | 1.4840 | 1.5200 | 1.5200 | 16,600 |
|
Sep 1, 2026
|
1.4500 | 1.5600 | 1.4500 | 1.5000 | 1.5000 | 59,000 |
|
Aug 31, 2026
|
1.4300 | 1.5600 | 1.4200 | 1.5300 | 1.5300 | 71,900 |
|
Aug 28, 2026
|
1.4200 | 1.4800 | 1.4100 | 1.4800 | 1.4800 | 71,900 |
|
Aug 27, 2026
|
1.3900 | 1.4300 | 1.3900 | 1.4190 | 1.4190 | 27,800 |
|
Aug 26, 2026
|
1.2600 | 1.4000 | 1.2600 | 1.3700 | 1.3700 | 47,100 |
|
Aug 25, 2026
|
1.3300 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 14,500 |
|
Aug 24, 2026
|
1.2810 | 1.3700 | 1.2810 | 1.3400 | 1.3400 | 49,600 |
|
Aug 21, 2026
|
1.3000 | 1.3300 | 1.2700 | 1.3100 | 1.3100 | 42,400 |
|
Aug 20, 2026
|
1.2600 | 1.3100 | 1.2530 | 1.2600 | 1.2600 | 6,100 |
|
Aug 19, 2026
|
1.2900 | 1.3200 | 1.2490 | 1.2800 | 1.2800 | 28,500 |
|
Aug 18, 2026
|
1.2200 | 1.2660 | 1.1900 | 1.2600 | 1.2600 | 15,400 |
|
Aug 17, 2026
|
1.2400 | 1.2600 | 1.2200 | 1.2200 | 1.2200 | 30,000 |
|
Aug 14, 2026
|
1.2600 | 1.3200 | 1.2500 | 1.2700 | 1.2700 | 38,400 |
|
Aug 13, 2026
|
1.2960 | 1.2960 | 1.2500 | 1.2900 | 1.2900 | 15,800 |
|
Aug 12, 2026
|
1.2600 | 1.3100 | 1.2550 | 1.2600 | 1.2600 | 88,700 |
|
Aug 11, 2026
|
1.2200 | 1.3000 | 1.2100 | 1.3000 | 1.3000 | 59,400 |
|
Aug 10, 2026
|
1.2300 | 1.3000 | 1.2240 | 1.2500 | 1.2500 | 83,000 |
|
Aug 7, 2026
|
1.2300 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 11,800 |
|
Aug 6, 2026
|
1.2100 | 1.2300 | 1.1900 | 1.2200 | 1.2200 | 21,800 |
|
Aug 5, 2026
|
1.2100 | 1.2500 | 1.1840 | 1.2000 | 1.2000 | 30,400 |
|
Aug 4, 2026
|
1.1820 | 1.2900 | 1.1800 | 1.2300 | 1.2300 | 239,000 |
|
Aug 3, 2026
|
1.2000 | 1.2000 | 1.1400 | 1.1750 | 1.1750 | 6,700 |
|
Jul 31, 2026
|
1.1030 | 1.1900 | 1.1030 | 1.1800 | 1.1800 | 28,500 |
|
Jul 30, 2026
|
1.1200 | 1.2020 | 1.0700 | 1.1700 | 1.1700 | 61,200 |
|
Jul 29, 2026
|
1.1500 | 1.1900 | 1.0600 | 1.0650 | 1.0650 | 66,700 |
|
Jul 28, 2026
|
1.1700 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 55,400 |
|
Jul 27, 2026
|
1.1200 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | 36,400 |
|
Jul 24, 2026
|
1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 1,500 |
|
Jul 23, 2026
|
1.1000 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 5,800 |
|
Jul 22, 2026
|
1.1200 | 1.1550 | 1.0900 | 1.1400 | 1.1400 | 2,600 |
|
Jul 21, 2026
|
1.1000 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 4,100 |
|
Jul 20, 2026
|
1.1000 | 1.1210 | 1.0800 | 1.1100 | 1.1100 | 10,100 |
|
Jul 17, 2026
|
1.1100 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 2,600 |
|
Jul 16, 2026
|
1.1300 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | 7,800 |
|
Jul 15, 2026
|
1.2200 | 1.2200 | 1.1700 | 1.1900 | 1.1900 | 8,000 |
|
Jul 14, 2026
|
1.1300 | 1.2200 | 1.0800 | 1.1500 | 1.1500 | 68,200 |
|
Jul 13, 2026
|
1.1000 | 1.1100 | 1.0800 | 1.1060 | 1.1060 | 6,300 |
|
Jul 10, 2026
|
1.0750 | 1.1200 | 1.0600 | 1.1100 | 1.1100 | 5,400 |
|
Jul 9, 2026
|
1.0670 | 1.0860 | 1.0500 | 1.0500 | 1.0500 | 38,600 |
|
Jul 8, 2026
|
1.0500 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 16,800 |
|
Jul 7, 2026
|
1.1290 | 1.1290 | 1.0580 | 1.0700 | 1.0700 | 7,000 |
|
Jul 6, 2026
|
1.0700 | 1.1300 | 1.0500 | 1.0700 | 1.0700 | 69,800 |
|
Jul 2, 2026
|
1.0700 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 5,300 |
|
Jul 1, 2026
|
1.0600 | 1.1400 | 1.0600 | 1.0800 | 1.0800 | 26,000 |
|
Jun 30, 2026
|
1.0900 | 1.1120 | 1.0500 | 1.0700 | 1.0700 | 10,000 |
|
Jun 29, 2026
|
1.0500 | 1.1300 | 1.0500 | 1.1100 | 1.1100 | 92,500 |
|
Jun 26, 2026
|
1.0550 | 1.0550 | 1.0400 | 1.0500 | 1.0500 | 38,400 |
|
Jun 25, 2026
|
1.0800 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 39,100 |
|
Jun 24, 2026
|
1.0400 | 1.0900 | 1.0400 | 1.0850 | 1.0850 | 36,400 |
|
Jun 23, 2026
|
1.0500 | 1.0990 | 1.0400 | 1.0500 | 1.0500 | 36,000 |
|
Jun 22, 2026
|
1.1100 | 1.1300 | 1.0410 | 1.0600 | 1.0600 | 109,400 |
|
Jun 18, 2026
|
1.1600 | 1.1800 | 1.0800 | 1.1300 | 1.1300 | 47,200 |
|
Jun 17, 2026
|
1.1450 | 1.1650 | 1.1310 | 1.1400 | 1.1400 | 29,300 |
|
Jun 16, 2026
|
1.1660 | 1.1900 | 1.1400 | 1.1500 | 1.1500 | 48,600 |
|
Jun 15, 2026
|
1.1500 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 16,000 |
|
Jun 12, 2026
|
1.1500 | 1.2200 | 1.1400 | 1.1600 | 1.1600 | 22,300 |
|
Jun 11, 2026
|
1.1200 | 1.2000 | 1.1200 | 1.1600 | 1.1600 | 11,500 |
|
Jun 10, 2026
|
1.1800 | 1.1900 | 1.1400 | 1.1400 | 1.1400 | 17,100 |
|
Jun 9, 2026
|
1.1700 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 39,300 |
|
Jun 8, 2026
|
1.1400 | 1.1900 | 1.1200 | 1.1600 | 1.1600 | 74,700 |
|
Jun 5, 2026
|
1.1800 | 1.2200 | 1.1400 | 1.1400 | 1.1400 | 55,200 |
|
Jun 4, 2026
|
1.1700 | 1.2300 | 1.1700 | 1.1800 | 1.1800 | 26,500 |
|
Jun 3, 2026
|
1.1600 | 1.2400 | 1.1500 | 1.1900 | 1.1900 | 96,400 |
|
Jun 2, 2026
|
1.1600 | 1.2100 | 1.1360 | 1.1700 | 1.1700 | 109,200 |
|
Jun 1, 2026
|
1.1200 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 80,100 |
|
May 29, 2026
|
1.1320 | 1.1800 | 1.1220 | 1.1300 | 1.1300 | 29,000 |
|
May 28, 2026
|
1.1200 | 1.1700 | 1.1100 | 1.1500 | 1.1500 | 53,100 |
|
May 27, 2026
|
1.1000 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 92,200 |
|
May 26, 2026
|
1.1400 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 10,400 |
|
May 22, 2026
|
1.1400 | 1.1800 | 1.0900 | 1.1700 | 1.1700 | 105,200 |
|
May 21, 2026
|
1.1020 | 1.1900 | 1.1020 | 1.1600 | 1.1600 | 111,900 |
|
May 20, 2026
|
1.1200 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 39,600 |
|
May 19, 2026
|
1.1050 | 1.1650 | 1.0800 | 1.0800 | 1.0800 | 86,200 |
|
May 18, 2026
|
1.0700 | 1.1400 | 1.0700 | 1.0900 | 1.0900 | 169,600 |
|
May 15, 2026
|
1.0800 | 1.1300 | 1.0600 | 1.0800 | 1.0800 | 72,900 |
|
May 14, 2026
|
1.0900 | 1.1400 | 1.0880 | 1.1100 | 1.1100 | 53,200 |
|
May 13, 2026
|
1.0900 | 1.1300 | 1.0500 | 1.1100 | 1.1100 | 178,800 |
|
May 12, 2026
|
1.1100 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 152,000 |
|
May 11, 2026
|
1.0900 | 1.1400 | 1.0300 | 1.1000 | 1.1000 | 459,900 |
|
May 8, 2026
|
1.1950 | 1.2400 | 1.0900 | 1.1400 | 1.1400 | 914,500 |
|
May 7, 2026
|
1.7800 | 1.7950 | 1.7500 | 1.7600 | 1.7600 | 392,300 |
|
May 6, 2026
|
1.8200 | 1.8200 | 1.7400 | 1.7700 | 1.7700 | 74,300 |
|
May 5, 2026
|
1.8100 | 1.8370 | 1.7700 | 1.7800 | 1.7800 | 97,200 |
|
May 4, 2026
|
1.9300 | 1.9300 | 1.7200 | 1.8000 | 1.8000 | 186,700 |
|
May 1, 2026
|
1.8600 | 1.9700 | 1.8310 | 1.9500 | 1.9500 | 174,200 |
|
Apr 30, 2026
|
2.1700 | 2.1770 | 1.8200 | 1.8600 | 1.8600 | 404,700 |
|
Apr 29, 2026
|
2.2200 | 2.3100 | 2.0700 | 2.2500 | 2.2500 | 938,900 |
|
Apr 28, 2026
|
1.7800 | 2.1000 | 1.7350 | 2.0700 | 2.0700 | 413,600 |
|
Apr 27, 2026
|
1.8100 | 1.8690 | 1.7600 | 1.7700 | 1.7700 | 61,100 |
|
Apr 24, 2026
|
1.8300 | 1.8650 | 1.8100 | 1.8300 | 1.8300 | 18,300 |
|
Apr 23, 2026
|
1.9400 | 1.9550 | 1.7800 | 1.8200 | 1.8200 | 55,600 |
|
Apr 22, 2026
|
1.9400 | 2.0100 | 1.9400 | 1.9500 | 1.9500 | 95,900 |
|
Apr 21, 2026
|
2.2100 | 2.2200 | 1.8900 | 1.8900 | 1.8900 | 249,200 |
|
Apr 20, 2026
|
2.1000 | 2.4300 | 2.0800 | 2.2500 | 2.2500 | 626,600 |
|
Apr 17, 2026
|
1.9300 | 2.2000 | 1.8900 | 2.1700 | 2.1700 | 524,200 |
|
Apr 16, 2026
|
1.8200 | 2.0500 | 1.7800 | 2.0300 | 2.0300 | 895,400 |
|
Apr 15, 2026
|
1.7200 | 1.8700 | 1.6300 | 1.8100 | 1.8100 | 930,800 |
|
Apr 14, 2026
|
1.9300 | 1.9900 | 1.5300 | 1.7450 | 1.7450 | 31,077,000 |
|
Apr 13, 2026
|
1.6600 | 1.7600 | 1.6300 | 1.7100 | 1.7100 | 135,400 |
|
Apr 10, 2026
|
1.7200 | 1.8000 | 1.6100 | 1.6200 | 1.6200 | 365,300 |
|
Apr 9, 2026
|
1.8500 | 1.8600 | 1.7300 | 1.7600 | 1.7600 | 259,200 |
|
Apr 8, 2026
|
1.9300 | 1.9380 | 1.8030 | 1.8800 | 1.8800 | 389,900 |
|
Apr 7, 2026
|
2.0700 | 2.1500 | 1.7300 | 1.9500 | 1.9500 | 1,008,900 |
|
Apr 6, 2026
|
2.3100 | 2.4800 | 1.9600 | 2.0900 | 2.0900 | 6,876,100 |
|
Apr 2, 2026
|
1.7400 | 1.9800 | 1.7000 | 1.8900 | 1.8900 | 1,126,000 |
|
Apr 1, 2026
|
1.7400 | 1.8500 | 1.6400 | 1.7600 | 1.7600 | 149,700 |
|
Mar 31, 2026
|
1.6300 | 1.8200 | 1.4800 | 1.7500 | 1.7500 | 436,500 |
|
Mar 30, 2026
|
1.6900 | 1.6900 | 1.4700 | 1.5800 | 1.5800 | 316,200 |
|
Mar 27, 2026
|
1.6000 | 1.6700 | 1.5500 | 1.6600 | 1.6600 | 330,400 |
|
Mar 26, 2026
|
2.1500 | 2.2600 | 1.6000 | 1.7100 | 1.7100 | 2,385,000 |
|
Mar 25, 2026
|
1.4400 | 1.8700 | 1.4100 | 1.8600 | 1.8600 | 1,799,400 |
|
Mar 24, 2026
|
1.4800 | 1.4800 | 1.3600 | 1.4200 | 1.4200 | 76,700 |
|
Mar 23, 2026
|
1.3300 | 1.5500 | 1.3200 | 1.4700 | 1.4700 | 375,700 |
|
Mar 20, 2026
|
1.3700 | 1.4240 | 1.3100 | 1.3100 | 1.3100 | 34,300 |
|
Mar 19, 2026
|
1.4100 | 1.4200 | 1.3600 | 1.3900 | 1.3900 | 30,500 |
|
Mar 18, 2026
|
1.4100 | 1.4650 | 1.3990 | 1.4000 | 1.4000 | 28,700 |
|
Mar 17, 2026
|
1.4700 | 1.5150 | 1.4100 | 1.4100 | 1.4100 | 123,600 |
|
Mar 16, 2026
|
1.4500 | 1.5500 | 1.4200 | 1.5100 | 1.5100 | 98,700 |
|
Mar 13, 2026
|
1.4100 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 23,900 |
|
Mar 12, 2026
|
1.5000 | 1.5000 | 1.3900 | 1.4400 | 1.4400 | 34,400 |
|
Mar 11, 2026
|
1.4500 | 1.4900 | 1.3550 | 1.4100 | 1.4100 | 152,600 |
|
Mar 10, 2026
|
1.6800 | 1.7100 | 1.4700 | 1.5100 | 1.5100 | 373,900 |
|
Mar 9, 2026
|
1.7100 | 1.9900 | 1.6300 | 1.7000 | 1.7000 | 1,631,200 |
|
Mar 6, 2026
|
1.3200 | 1.5900 | 1.3100 | 1.5400 | 1.5400 | 527,400 |
|
Mar 5, 2026
|
1.3100 | 1.3700 | 1.3050 | 1.3700 | 1.3700 | 59,000 |
|
Mar 4, 2026
|
1.2700 | 1.3100 | 1.2300 | 1.3100 | 1.3100 | 13,400 |
|
Mar 3, 2026
|
1.2300 | 1.2800 | 1.2200 | 1.2700 | 1.2700 | 28,200 |
|
Mar 2, 2026
|
1.2500 | 1.2800 | 1.2400 | 1.2500 | 1.2500 | 35,900 |
|
Feb 27, 2026
|
1.2600 | 1.3000 | 1.2500 | 1.2900 | 1.2900 | 18,200 |
|
Feb 26, 2026
|
1.3100 | 1.3250 | 1.2700 | 1.3000 | 1.3000 | 33,000 |
|
Feb 25, 2026
|
1.3100 | 1.3100 | 1.2500 | 1.3100 | 1.3100 | 60,500 |
|
Feb 24, 2026
|
1.2850 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 21,600 |
|
Feb 23, 2026
|
1.3200 | 1.3400 | 1.2840 | 1.3200 | 1.3200 | 59,600 |
|
Feb 20, 2026
|
1.3300 | 1.3550 | 1.3000 | 1.3200 | 1.3200 | 34,500 |
|
Feb 19, 2026
|
1.3800 | 1.4400 | 1.3300 | 1.3500 | 1.3500 | 101,500 |
|
Feb 18, 2026
|
1.4400 | 1.4600 | 1.2500 | 1.3300 | 1.3300 | 199,900 |
|
Feb 17, 2026
|
1.2000 | 1.3900 | 1.1610 | 1.3200 | 1.3200 | 359,500 |
|
Feb 13, 2026
|
1.1650 | 1.2340 | 1.1650 | 1.2100 | 1.2100 | 19,600 |
|
Feb 12, 2026
|
1.2400 | 1.2400 | 1.1500 | 1.1700 | 1.1700 | 15,800 |
|
Feb 11, 2026
|
1.2000 | 1.2800 | 1.1450 | 1.2200 | 1.2200 | 57,500 |
|
Feb 10, 2026
|
1.3000 | 1.3000 | 1.1950 | 1.2000 | 1.2000 | 15,300 |
|
Feb 9, 2026
|
1.2500 | 1.2900 | 1.2100 | 1.2800 | 1.2800 | 14,100 |
|
Feb 6, 2026
|
1.2100 | 1.2800 | 1.2100 | 1.2600 | 1.2600 | 18,900 |
|
Feb 5, 2026
|
1.2500 | 1.2690 | 1.2100 | 1.2100 | 1.2100 | 29,300 |
|
Feb 4, 2026
|
1.3150 | 1.3150 | 1.2600 | 1.2700 | 1.2700 | 21,200 |
|
Feb 3, 2026
|
1.3300 | 1.4300 | 1.2800 | 1.2800 | 1.2800 | 16,400 |
|
Feb 2, 2026
|
1.3100 | 1.3880 | 1.3100 | 1.3300 | 1.3300 | 7,800 |
|
Jan 30, 2026
|
1.3100 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 24,900 |
|
Jan 29, 2026
|
1.4400 | 1.4600 | 1.3330 | 1.3400 | 1.3400 | 50,700 |
|
Jan 28, 2026
|
1.5300 | 1.5350 | 1.4000 | 1.4000 | 1.4000 | 54,800 |
|
Jan 27, 2026
|
1.5800 | 1.5800 | 1.4600 | 1.4900 | 1.4900 | 30,300 |
|
Jan 26, 2026
|
1.6400 | 1.6400 | 1.5300 | 1.5300 | 1.5300 | 37,900 |
|
Jan 23, 2026
|
1.5600 | 1.7000 | 1.5600 | 1.6000 | 1.6000 | 81,000 |
|
Jan 22, 2026
|
1.5350 | 1.5800 | 1.5350 | 1.5600 | 1.5600 | 20,500 |
|
Jan 21, 2026
|
1.4500 | 1.5500 | 1.4500 | 1.4800 | 1.4800 | 10,100 |
|
Jan 20, 2026
|
1.4600 | 1.4950 | 1.4400 | 1.4900 | 1.4900 | 7,700 |
|
Jan 16, 2026
|
1.5000 | 1.5100 | 1.4530 | 1.4700 | 1.4700 | 42,800 |
|
Jan 15, 2026
|
1.5500 | 1.6020 | 1.5100 | 1.5100 | 1.5100 | 75,200 |
|
Jan 14, 2026
|
1.4500 | 1.5690 | 1.4500 | 1.5000 | 1.5000 | 9,100 |
|
Jan 13, 2026
|
1.5000 | 1.5000 | 1.4300 | 1.4700 | 1.4700 | 23,300 |
|
Jan 12, 2026
|
1.5600 | 1.5600 | 1.4800 | 1.5000 | 1.5000 | 8,400 |
|
Jan 9, 2026
|
1.5100 | 1.6230 | 1.4900 | 1.5500 | 1.5500 | 32,200 |
|
Jan 8, 2026
|
1.4900 | 1.5400 | 1.4650 | 1.5100 | 1.5100 | 29,800 |
|
Jan 7, 2026
|
1.5000 | 1.5000 | 1.4100 | 1.4600 | 1.4600 | 6,300 |
|
Jan 6, 2026
|
1.3800 | 1.5000 | 1.3800 | 1.4800 | 1.4800 | 33,600 |
|
Jan 5, 2026
|
1.4200 | 1.4200 | 1.3800 | 1.3800 | 1.3800 | 35,200 |
|
Jan 2, 2026
|
1.4100 | 1.4600 | 1.3500 | 1.4500 | 1.4500 | 33,300 |
|
Dec 31, 2025
|
1.4200 | 1.4400 | 1.3800 | 1.3900 | 1.3900 | 41,800 |
|
Dec 30, 2025
|
1.4250 | 1.4250 | 1.3900 | 1.4000 | 1.4000 | 29,800 |
|
Dec 29, 2025
|
1.4700 | 1.4700 | 1.3700 | 1.4200 | 1.4200 | 51,900 |
|
Dec 26, 2025
|
1.4100 | 1.4410 | 1.3800 | 1.4400 | 1.4400 | 16,800 |
|
Dec 24, 2025
|
1.4100 | 1.4500 | 1.3400 | 1.4250 | 1.4250 | 23,800 |
|
Dec 23, 2025
|
1.3650 | 1.4100 | 1.3200 | 1.4100 | 1.4100 | 61,500 |
|
Dec 22, 2025
|
1.4000 | 1.4300 | 1.3000 | 1.3200 | 1.3200 | 33,700 |
|
Dec 19, 2025
|
1.3900 | 1.4200 | 1.2930 | 1.3600 | 1.3600 | 68,500 |
|
Dec 18, 2025
|
1.4000 | 1.4790 | 1.3900 | 1.3970 | 1.3970 | 9,800 |
|
Dec 17, 2025
|
1.4800 | 1.5100 | 1.3320 | 1.3930 | 1.3930 | 34,900 |
|
Dec 16, 2025
|
1.5100 | 1.5200 | 1.4900 | 1.5200 | 1.5200 | 7,700 |
|
Dec 15, 2025
|
1.5500 | 1.5500 | 1.4900 | 1.4900 | 1.4900 | 9,200 |
|
Dec 12, 2025
|
1.5440 | 1.5600 | 1.5230 | 1.5350 | 1.5350 | 7,300 |
|
Dec 11, 2025
|
1.5400 | 1.5690 | 1.5100 | 1.5500 | 1.5500 | 8,400 |
|
Dec 10, 2025
|
1.5000 | 1.6000 | 1.5000 | 1.5700 | 1.5700 | 13,800 |
|
Dec 9, 2025
|
1.5700 | 1.6230 | 1.4800 | 1.5500 | 1.5500 | 36,800 |
|
Dec 8, 2025
|
1.6000 | 1.6000 | 1.5500 | 1.5800 | 1.5800 | 14,100 |
|
Dec 5, 2025
|
1.5700 | 1.6030 | 1.5500 | 1.5900 | 1.5900 | 11,700 |
|
Dec 4, 2025
|
1.5300 | 1.6500 | 1.4700 | 1.5600 | 1.5600 | 29,000 |
|
Dec 3, 2025
|
1.5300 | 1.5900 | 1.4700 | 1.5300 | 1.5300 | 11,500 |
|
Dec 2, 2025
|
1.5300 | 1.5900 | 1.5250 | 1.5500 | 1.5500 | 8,600 |
|
Dec 1, 2025
|
1.5900 | 1.6700 | 1.5800 | 1.6000 | 1.6000 | 15,900 |
|
Nov 28, 2025
|
1.5500 | 1.6900 | 1.5000 | 1.6600 | 1.6600 | 59,700 |
|
Nov 26, 2025
|
1.4400 | 1.6030 | 1.4400 | 1.5600 | 1.5600 | 52,900 |
|
Nov 25, 2025
|
1.4800 | 1.5200 | 1.4250 | 1.4700 | 1.4700 | 27,300 |
|
Nov 24, 2025
|
1.4400 | 1.5100 | 1.3800 | 1.4800 | 1.4800 | 41,500 |
|
Nov 21, 2025
|
1.2500 | 1.4800 | 1.2200 | 1.4300 | 1.4300 | 78,000 |
|
Nov 20, 2025
|
1.4200 | 1.4550 | 1.2500 | 1.2500 | 1.2500 | 36,000 |
|
Nov 19, 2025
|
1.4600 | 1.5000 | 1.4000 | 1.4200 | 1.4200 | 33,100 |
|
Nov 18, 2025
|
1.4800 | 1.5380 | 1.4400 | 1.4600 | 1.4600 | 28,300 |
|
Nov 17, 2025
|
1.4900 | 1.6100 | 1.4800 | 1.5030 | 1.5030 | 71,600 |
|
Nov 14, 2025
|
1.5600 | 1.5600 | 1.2700 | 1.4900 | 1.4900 | 116,900 |
|
Nov 13, 2025
|
1.6800 | 1.6800 | 1.5600 | 1.5800 | 1.5800 | 33,000 |
|
Nov 12, 2025
|
1.7300 | 1.7500 | 1.6850 | 1.7000 | 1.7000 | 52,700 |
|
Nov 11, 2025
|
1.7000 | 1.7400 | 1.6600 | 1.7200 | 1.7200 | 41,200 |
|
Nov 10, 2025
|
1.7200 | 1.7700 | 1.6600 | 1.7000 | 1.7000 | 47,700 |
