Cboe US - Delayed Quote
USD
T-REX 2X LONG CIFR DAILY TARGET ETF (CIFU)
1.6100
-0.4100
(-20.30%)
At close: October 30 at 4:00:00 PM EDT
1.6700
+0.0600
(+3.73%)
After hours: October 30 at 7:58:03 PM EDT
Trade CIFU 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
|
1.7100 | 1.9600 | 1.4400 | 1.6100 | 1.6100 | 7,885,800 |
|
Oct 29, 2026
|
2.2300 | 2.3550 | 1.9600 | 2.0200 | 2.0200 | 8,008,700 |
|
Oct 28, 2026
|
2.3800 | 2.4700 | 2.0500 | 2.4700 | 2.4700 | 9,703,400 |
|
Oct 27, 2026
|
1.9950 | 2.2680 | 1.9100 | 2.2400 | 2.2400 | 4,333,000 |
|
Oct 26, 2026
|
1.8900 | 2.1380 | 1.7400 | 1.8700 | 1.8700 | 7,583,400 |
|
Oct 23, 2026
|
2.1800 | 2.2900 | 1.9700 | 2.0000 | 2.0000 | 3,350,800 |
|
Oct 22, 2026
|
2.4400 | 2.5700 | 2.0410 | 2.1800 | 2.1800 | 3,591,500 |
|
Oct 21, 2026
|
2.8100 | 2.8300 | 2.4600 | 2.6750 | 2.6750 | 2,583,900 |
|
Oct 20, 2026
|
2.3900 | 2.7400 | 2.1600 | 2.5200 | 2.5200 | 4,250,200 |
|
Oct 19, 2026
|
2.9100 | 2.9100 | 2.5280 | 2.5700 | 2.5700 | 2,723,600 |
|
Oct 16, 2026
|
3.1400 | 3.2350 | 2.4610 | 2.6000 | 2.6000 | 2,269,600 |
|
Oct 15, 2026
|
2.8100 | 3.3800 | 2.4800 | 3.3300 | 3.3300 | 3,357,100 |
|
Oct 14, 2026
|
3.8600 | 3.9270 | 3.1400 | 3.2700 | 3.2700 | 4,667,000 |
|
Oct 13, 2026
|
4.2700 | 4.7850 | 3.7300 | 4.3200 | 4.3200 | 5,841,200 |
|
Oct 12, 2026
|
6.1400 | 6.3500 | 5.7500 | 5.8000 | 5.8000 | 670,900 |
|
Oct 9, 2026
|
6.3800 | 6.3800 | 5.9000 | 6.2700 | 6.2700 | 622,200 |
|
Oct 8, 2026
|
6.9500 | 6.9510 | 5.6400 | 6.3100 | 6.3100 | 2,119,000 |
|
Oct 7, 2026
|
7.7600 | 8.0390 | 7.2550 | 7.3200 | 7.3200 | 1,775,400 |
|
Oct 6, 2026
|
8.4000 | 8.6600 | 8.0630 | 8.3300 | 8.3300 | 1,159,800 |
|
Oct 5, 2026
|
8.7600 | 8.7600 | 7.6700 | 8.4200 | 8.4200 | 3,121,300 |
|
Oct 2, 2026
|
8.7700 | 9.3500 | 8.2300 | 8.6500 | 8.6500 | 1,100,100 |
|
Oct 1, 2026
|
8.7100 | 8.7300 | 7.7170 | 8.4100 | 8.4100 | 1,110,900 |
|
Sep 30, 2026
|
9.8300 | 9.9000 | 8.7500 | 8.8100 | 8.8100 | 667,900 |
|
Sep 29, 2026
|
10.2000 | 10.5000 | 9.4500 | 9.5700 | 9.5700 | 683,700 |
|
Sep 28, 2026
|
10.6100 | 11.2500 | 9.7800 | 9.9300 | 9.9300 | 839,200 |
|
Sep 25, 2026
|
12.3000 | 12.3000 | 10.7500 | 11.1500 | 11.1500 | 873,800 |
|
Sep 24, 2026
|
11.0900 | 12.4700 | 11.0710 | 11.6200 | 11.6200 | 506,900 |
|
Sep 23, 2026
|
12.5900 | 13.5900 | 11.8300 | 11.9150 | 11.9150 | 649,500 |
|
Sep 22, 2026
|
12.7500 | 13.7750 | 12.5600 | 12.8500 | 12.8500 | 536,400 |
|
Sep 21, 2026
|
12.4700 | 13.1070 | 11.9200 | 12.7100 | 12.7100 | 940,600 |
|
Sep 18, 2026
|
11.2200 | 12.0300 | 10.4000 | 11.9100 | 11.9100 | 559,600 |
|
Sep 17, 2026
|
11.5800 | 12.0400 | 9.8700 | 10.3600 | 10.3600 | 989,800 |
|
Sep 16, 2026
|
9.1500 | 10.9400 | 9.1000 | 10.0700 | 10.0700 | 1,052,600 |
|
Sep 15, 2026
|
8.6500 | 8.7940 | 8.0010 | 8.3300 | 8.3300 | 422,400 |
|
Sep 14, 2026
|
8.7500 | 9.7400 | 8.6000 | 8.9100 | 8.9100 | 812,800 |
|
Sep 11, 2026
|
9.5600 | 11.1000 | 9.2400 | 10.3800 | 10.3800 | 778,900 |
|
Sep 10, 2026
|
9.5300 | 9.9800 | 8.5010 | 9.3400 | 9.3400 | 924,100 |
|
Sep 9, 2026
|
13.1100 | 13.1100 | 10.4700 | 10.4700 | 10.4700 | 483,600 |
|
Sep 8, 2026
|
12.0100 | 14.0500 | 11.5500 | 12.6700 | 12.6700 | 460,600 |
|
Sep 4, 2026
|
11.3300 | 11.9630 | 11.2300 | 11.7600 | 11.7600 | 471,000 |
|
Sep 3, 2026
|
8.6900 | 11.5000 | 8.6900 | 11.3200 | 11.3200 | 782,200 |
|
Sep 2, 2026
|
7.8000 | 8.9100 | 7.6700 | 8.7650 | 8.7650 | 355,900 |
|
Sep 1, 2026
|
8.4700 | 8.7400 | 8.0000 | 8.1520 | 8.1520 | 320,900 |
|
Aug 31, 2026
|
8.6500 | 9.3000 | 8.4100 | 9.2400 | 9.2400 | 245,200 |
|
Aug 28, 2026
|
10.1750 | 10.5000 | 8.7600 | 8.7900 | 8.7900 | 724,300 |
|
Aug 27, 2026
|
10.5800 | 11.7800 | 10.5130 | 10.9800 | 10.9800 | 976,100 |
|
Aug 26, 2026
|
10.0450 | 10.5000 | 9.7100 | 9.9300 | 9.9300 | 271,500 |
|
Aug 25, 2026
|
9.4000 | 10.4680 | 9.3100 | 10.3600 | 10.3600 | 386,900 |
|
Aug 24, 2026
|
9.3600 | 9.8450 | 8.8000 | 9.2350 | 9.2350 | 535,300 |
|
Aug 21, 2026
|
12.1000 | 13.0500 | 9.4000 | 9.7600 | 9.7600 | 2,251,500 |
|
Aug 20, 2026
|
10.4600 | 11.8300 | 9.7270 | 11.8300 | 11.8300 | 899,600 |
|
Aug 19, 2026
|
10.3500 | 10.6390 | 8.8250 | 10.1700 | 10.1700 | 1,304,400 |
|
Aug 18, 2026
|
12.5100 | 13.0500 | 9.9000 | 10.4700 | 10.4700 | 1,512,100 |
|
Aug 17, 2026
|
13.0200 | 14.3600 | 13.0200 | 13.9800 | 13.9800 | 786,600 |
|
Aug 14, 2026
|
11.0500 | 13.4600 | 10.8800 | 13.0600 | 13.0600 | 893,600 |
|
Aug 13, 2026
|
12.7700 | 13.5300 | 11.1100 | 11.5200 | 11.5200 | 785,900 |
|
Aug 12, 2026
|
14.1600 | 15.0000 | 12.7500 | 13.3200 | 13.3200 | 1,091,400 |
|
Aug 11, 2026
|
12.2000 | 13.7600 | 12.1700 | 12.4200 | 12.4200 | 1,088,100 |
|
Aug 10, 2026
|
12.8000 | 12.8000 | 11.0000 | 11.2200 | 11.2200 | 890,500 |
|
Aug 7, 2026
|
15.0300 | 15.3500 | 12.0700 | 12.3800 | 12.3800 | 1,051,600 |
|
Aug 6, 2026
|
14.0000 | 16.2000 | 13.2500 | 14.0000 | 14.0000 | 554,500 |
|
Aug 5, 2026
|
17.5000 | 18.9900 | 14.8300 | 14.9400 | 14.9400 | 627,000 |
|
Aug 4, 2026
|
17.7000 | 21.8400 | 17.4200 | 17.9300 | 17.9300 | 1,173,900 |
|
Aug 3, 2026
|
20.2700 | 27.8900 | 20.1000 | 25.7600 | 25.7600 | 288,100 |
|
Jul 31, 2026
|
26.0550 | 26.5190 | 21.2500 | 22.2500 | 22.2500 | 269,900 |
|
Jul 30, 2026
|
17.8450 | 23.3300 | 17.8450 | 22.9800 | 22.9800 | 261,800 |
|
Jul 29, 2026
|
19.2000 | 19.2900 | 14.3300 | 14.6250 | 14.6250 | 567,800 |
|
Jul 28, 2026
|
20.2900 | 20.7650 | 16.8000 | 19.9100 | 19.9100 | 277,900 |
|
Jul 27, 2026
|
27.2000 | 27.4700 | 20.7000 | 22.7100 | 22.7100 | 237,700 |
|
Jul 24, 2026
|
31.5500 | 32.3610 | 25.4700 | 25.9800 | 25.9800 | 116,200 |
|
Jul 23, 2026
|
28.8700 | 35.1800 | 28.3900 | 33.0850 | 33.0850 | 189,600 |
|
Jul 22, 2026
|
26.0800 | 29.8500 | 25.8500 | 29.4700 | 29.4700 | 154,700 |
|
Jul 21, 2026
|
22.6400 | 29.2600 | 22.6400 | 26.0300 | 26.0300 | 241,800 |
|
Jul 20, 2026
|
18.4000 | 22.0000 | 18.0200 | 21.2500 | 21.2500 | 300,200 |
|
Jul 17, 2026
|
14.9800 | 16.3000 | 13.3010 | 15.8200 | 15.8200 | 277,400 |
|
Jul 16, 2026
|
18.6800 | 19.2000 | 15.9840 | 16.2800 | 16.2800 | 322,700 |
|
Jul 15, 2026
|
20.8900 | 22.3950 | 18.3200 | 20.5200 | 20.5200 | 202,700 |
|
Jul 14, 2026
|
22.5200 | 23.1800 | 18.9950 | 21.0000 | 21.0000 | 266,900 |
|
Jul 13, 2026
|
24.1400 | 25.8050 | 20.1900 | 21.1400 | 21.1400 | 111,500 |
|
Jul 10, 2026
|
28.9400 | 28.9400 | 25.2200 | 25.8600 | 25.8600 | 113,800 |
|
Jul 9, 2026
|
27.7300 | 30.6300 | 26.8000 | 28.6500 | 28.6500 | 126,000 |
|
Jul 8, 2026
|
21.7900 | 25.3700 | 21.7900 | 25.3300 | 25.3300 | 373,000 |
|
Jul 7, 2026
|
23.1670 | 24.0400 | 20.4000 | 22.5700 | 22.5700 | 214,700 |
|
Jul 6, 2026
|
25.4100 | 27.1900 | 24.2650 | 25.3300 | 25.3300 | 232,300 |
|
Jul 2, 2026
|
28.5200 | 29.1000 | 20.2650 | 22.0400 | 22.0400 | 450,600 |
|
Jul 1, 2026
|
30.5000 | 30.5000 | 25.7800 | 28.9700 | 28.9700 | 235,300 |
|
Jun 30, 2026
|
33.1650 | 33.9350 | 31.5000 | 33.3100 | 33.3100 | 156,400 |
|
Jun 29, 2026
|
38.8800 | 39.9800 | 29.7510 | 34.3400 | 34.3400 | 189,100 |
|
Jun 26, 2026
|
32.8000 | 37.9500 | 31.9900 | 37.5100 | 37.5100 | 78,200 |
|
Jun 25, 2026
|
41.3000 | 42.8600 | 33.7050 | 36.8900 | 36.8900 | 69,500 |
|
Jun 24, 2026
|
41.0000 | 41.9800 | 35.0200 | 38.3400 | 38.3400 | 104,700 |
|
Jun 23, 2026
|
38.1000 | 47.0050 | 36.9500 | 42.7900 | 42.7900 | 40,600 |
|
Jun 22, 2026
|
48.8700 | 51.2100 | 43.6200 | 44.6000 | 44.6000 | 86,600 |
|
Jun 18, 2026
|
43.2900 | 50.2750 | 40.2600 | 47.8000 | 47.8000 | 168,300 |
|
Jun 17, 2026
|
40.5250 | 44.9300 | 39.4000 | 39.4350 | 39.4350 | 64,400 |
|
Jun 16, 2026
|
39.6300 | 42.4800 | 38.9400 | 39.3400 | 39.3400 | 75,800 |
|
Jun 15, 2026
|
38.4700 | 40.9250 | 38.1200 | 38.6300 | 38.6300 | 92,400 |
|
Jun 12, 2026
|
31.4300 | 36.6340 | 31.4300 | 34.3940 | 34.3940 | 115,700 |
|
Jun 11, 2026
|
25.1900 | 29.8900 | 25.0140 | 29.4320 | 29.4320 | 65,500 |
|
Jun 10, 2026
|
29.8500 | 32.4700 | 25.4400 | 25.6700 | 25.6700 | 70,100 |
|
Jun 9, 2026
|
36.7700 | 38.3800 | 27.8550 | 31.2380 | 31.2380 | 118,500 |
|
Jun 8, 2026
|
31.0500 | 35.2200 | 30.9900 | 34.6800 | 34.6800 | 110,500 |
|
Jun 5, 2026
|
36.0300 | 36.0300 | 26.1000 | 29.6500 | 29.6500 | 91,900 |
|
Jun 4, 2026
|
40.0100 | 41.7300 | 35.2500 | 39.3000 | 39.3000 | 78,500 |
|
Jun 3, 2026
|
44.0300 | 49.3000 | 40.3600 | 42.0200 | 42.0200 | 135,600 |
|
Jun 2, 2026
|
36.7100 | 42.8000 | 36.7100 | 41.6500 | 41.6500 | 235,000 |
|
Jun 1, 2026
|
32.2700 | 37.5370 | 31.3700 | 35.3200 | 35.3200 | 100,900 |
|
May 29, 2026
|
36.2600 | 36.2600 | 31.0700 | 34.3200 | 34.3200 | 63,100 |
|
May 28, 2026
|
38.2200 | 38.6150 | 35.0110 | 37.1800 | 37.1800 | 149,100 |
|
May 27, 2026
|
32.9500 | 39.8950 | 30.3200 | 38.6200 | 38.6200 | 293,400 |
|
May 26, 2026
|
32.8000 | 37.0000 | 31.5200 | 32.6500 | 32.6500 | 273,800 |
|
May 22, 2026
|
28.3600 | 30.7800 | 27.2900 | 30.0000 | 30.0000 | 159,900 |
|
May 21, 2026
|
24.3300 | 28.6900 | 24.3300 | 28.6500 | 28.6500 | 158,800 |
|
May 20, 2026
|
23.6100 | 26.0000 | 22.8430 | 23.9500 | 23.9500 | 151,500 |
|
May 19, 2026
|
21.8500 | 22.9300 | 19.6600 | 22.2600 | 22.2600 | 111,300 |
|
May 18, 2026
|
25.7000 | 25.7000 | 19.9500 | 23.0000 | 23.0000 | 248,300 |
|
May 15, 2026
|
29.0200 | 29.0200 | 25.3500 | 26.1500 | 26.1500 | 285,300 |
|
May 14, 2026
|
30.0500 | 32.1900 | 27.2700 | 31.7800 | 31.7800 | 210,800 |
|
May 13, 2026
|
26.7000 | 29.8160 | 25.0240 | 28.8900 | 28.8900 | 246,500 |
|
May 12, 2026
|
25.0000 | 26.9800 | 22.1050 | 25.7500 | 25.7500 | 176,500 |
|
May 11, 2026
|
26.0400 | 29.6000 | 23.5000 | 26.3200 | 26.3200 | 419,300 |
|
May 8, 2026
|
29.0550 | 29.9900 | 25.0600 | 27.2500 | 27.2500 | 182,600 |
|
May 7, 2026
|
29.8800 | 29.8800 | 24.5000 | 27.4500 | 27.4500 | 640,800 |
|
May 6, 2026
|
32.0700 | 33.9730 | 29.4300 | 31.0400 | 31.0400 | 341,600 |
|
May 5, 2026
|
22.8500 | 31.7350 | 21.0000 | 31.4700 | 31.4700 | 499,800 |
|
May 4, 2026
|
19.5500 | 22.2040 | 19.5500 | 21.6400 | 21.6400 | 165,100 |
|
May 1, 2026
|
21.6160 | 22.8000 | 19.2800 | 19.4900 | 19.4900 | 304,800 |
|
Apr 30, 2026
|
20.7300 | 22.0580 | 20.0800 | 21.4300 | 21.4300 | 146,300 |
|
Apr 29, 2026
|
19.8900 | 20.5700 | 18.7500 | 19.4000 | 19.4000 | 126,200 |
|
Apr 28, 2026
|
21.4900 | 21.4900 | 18.4400 | 20.0700 | 20.0700 | 329,500 |
|
Apr 27, 2026
|
23.0000 | 24.3910 | 21.7100 | 22.7700 | 22.7700 | 116,500 |
|
Apr 24, 2026
|
25.2800 | 26.1320 | 22.0000 | 22.7100 | 22.7100 | 262,000 |
|
Apr 23, 2026
|
24.5900 | 27.9800 | 23.0000 | 23.7300 | 23.7300 | 181,400 |
|
Apr 22, 2026
|
23.6900 | 26.7700 | 23.6800 | 25.8100 | 25.8100 | 125,300 |
|
Apr 21, 2026
|
25.6100 | 26.1400 | 21.6700 | 22.2200 | 22.2200 | 382,600 |
|
Apr 20, 2026
|
24.7300 | 27.3480 | 24.1400 | 25.4900 | 25.4900 | 355,400 |
|
Apr 17, 2026
|
22.5250 | 25.9000 | 20.2040 | 25.7600 | 25.7600 | 225,100 |
|
Apr 16, 2026
|
21.6000 | 22.1000 | 19.7300 | 20.8000 | 20.8000 | 154,500 |
|
Apr 15, 2026
|
22.8200 | 23.4450 | 21.3200 | 22.5600 | 22.5600 | 93,700 |
|
Apr 14, 2026
|
23.9200 | 26.0000 | 23.4920 | 24.1100 | 24.1100 | 251,000 |
|
Apr 13, 2026
|
18.2600 | 22.2500 | 17.9900 | 22.0700 | 22.0700 | 262,900 |
|
Apr 10, 2026
|
19.2700 | 21.0900 | 19.2400 | 19.2400 | 19.2400 | 141,600 |
|
Apr 9, 2026
|
16.9800 | 20.2100 | 16.8100 | 19.1300 | 19.1300 | 224,500 |
|
Apr 8, 2026
|
16.4300 | 17.1000 | 14.7400 | 16.9300 | 16.9300 | 244,100 |
|
Apr 7, 2026
|
12.6000 | 14.0600 | 11.5800 | 14.0600 | 14.0600 | 206,900 |
|
Apr 6, 2026
|
11.6000 | 13.3700 | 11.6000 | 12.8300 | 12.8300 | 233,100 |
|
Apr 2, 2026
|
10.3300 | 12.2400 | 10.1520 | 11.9400 | 11.9400 | 169,600 |
|
Apr 1, 2026
|
12.6800 | 12.9900 | 11.4180 | 11.6200 | 11.6200 | 335,000 |
|
Mar 31, 2026
|
11.1100 | 11.9400 | 9.9900 | 11.8600 | 11.8600 | 519,800 |
|
Mar 30, 2026
|
14.5100 | 14.6100 | 10.1000 | 10.5400 | 10.5400 | 442,400 |
|
Mar 27, 2026
|
14.2000 | 15.0700 | 13.3700 | 14.0400 | 14.0400 | 146,600 |
|
Mar 26, 2026
|
18.1160 | 18.1160 | 14.7050 | 15.3800 | 15.3800 | 339,900 |
|
Mar 25, 2026
|
19.2800 | 20.7150 | 18.1510 | 19.0400 | 19.0400 | 201,700 |
|
Mar 24, 2026
|
16.1900 | 17.4800 | 15.5000 | 16.6400 | 16.6400 | 143,200 |
|
Mar 23, 2026
|
15.0000 | 18.0150 | 15.0000 | 16.7600 | 16.7600 | 144,300 |
|
Mar 20, 2026
|
15.9500 | 16.8600 | 13.8800 | 15.0300 | 15.0300 | 188,800 |
|
Mar 19, 2026
|
15.2300 | 16.5950 | 14.8000 | 16.3000 | 16.3000 | 126,200 |
|
Mar 18, 2026
|
16.8200 | 17.4900 | 16.3300 | 16.5100 | 16.5100 | 53,300 |
|
Mar 17, 2026
|
17.5200 | 17.8400 | 16.6500 | 17.3400 | 17.3400 | 100,900 |
|
Mar 16, 2026
|
16.7300 | 18.0000 | 16.5000 | 17.5600 | 17.5600 | 161,700 |
|
Mar 13, 2026
|
15.2500 | 17.5000 | 14.9700 | 15.2600 | 15.2600 | 261,200 |
|
Mar 12, 2026
|
14.1900 | 14.7450 | 13.0990 | 14.5300 | 14.5300 | 197,200 |
|
Mar 11, 2026
|
15.5200 | 17.1400 | 14.6100 | 15.4300 | 15.4300 | 377,100 |
|
Mar 10, 2026
|
16.0000 | 16.4500 | 14.6000 | 15.2800 | 15.2800 | 115,800 |
|
Mar 9, 2026
|
14.0400 | 16.0490 | 13.2700 | 15.7600 | 15.7600 | 185,600 |
|
Mar 6, 2026
|
16.6300 | 17.0000 | 14.2600 | 14.3100 | 14.3100 | 310,000 |
|
Mar 5, 2026
|
19.8300 | 20.1300 | 16.4580 | 17.9200 | 17.9200 | 196,200 |
|
Mar 4, 2026
|
18.8200 | 20.7620 | 18.2260 | 20.4500 | 20.4500 | 140,100 |
|
Mar 3, 2026
|
17.7100 | 18.4500 | 16.2500 | 17.1000 | 17.1000 | 199,800 |
|
Mar 2, 2026
|
18.7400 | 21.0000 | 17.8750 | 19.7200 | 19.7200 | 201,400 |
|
Feb 27, 2026
|
20.0000 | 20.8000 | 17.8700 | 19.5400 | 19.5400 | 241,000 |
|
Feb 26, 2026
|
21.9500 | 22.8200 | 19.8800 | 21.8800 | 21.8800 | 436,100 |
|
Feb 25, 2026
|
24.4700 | 25.3500 | 21.6530 | 22.3400 | 22.3400 | 508,100 |
|
Feb 24, 2026
|
19.8400 | 24.7000 | 17.4500 | 23.6400 | 23.6400 | 599,800 |
|
Feb 23, 2026
|
16.5900 | 19.2000 | 16.3800 | 18.8500 | 18.8500 | 216,000 |
|
Feb 20, 2026
|
20.2750 | 21.4400 | 16.8900 | 17.5600 | 17.5600 | 362,700 |
|
Feb 19, 2026
|
18.6100 | 20.7000 | 17.7500 | 20.7000 | 20.7000 | 193,700 |
|
Feb 18, 2026
|
19.5900 | 21.7500 | 18.7500 | 19.5600 | 19.5600 | 250,000 |
|
Feb 17, 2026
|
21.3900 | 21.4900 | 18.4120 | 20.3300 | 20.3300 | 304,500 |
|
Feb 13, 2026
|
22.3900 | 25.1500 | 20.6300 | 22.3300 | 22.3300 | 433,500 |
|
Feb 12, 2026
|
22.4900 | 23.1500 | 19.4200 | 21.4700 | 21.4700 | 307,800 |
|
Feb 11, 2026
|
24.5300 | 25.6600 | 20.2700 | 22.3600 | 22.3600 | 421,400 |
|
Feb 10, 2026
|
23.4500 | 26.7800 | 23.4500 | 24.5300 | 24.5300 | 528,700 |
|
Feb 9, 2026
|
19.9200 | 24.1000 | 19.1350 | 23.4800 | 23.4800 | 242,800 |
|
Feb 6, 2026
|
15.8100 | 18.6700 | 15.8100 | 18.2700 | 18.2700 | 338,000 |
|
Feb 5, 2026
|
16.5000 | 18.8000 | 13.7050 | 14.1000 | 14.1000 | 620,000 |
|
Feb 4, 2026
|
22.8000 | 22.8000 | 13.5400 | 18.0200 | 18.0200 | 773,200 |
|
Feb 3, 2026
|
23.7850 | 25.2200 | 19.9880 | 23.8850 | 23.8850 | 249,100 |
|
Feb 2, 2026
|
21.3900 | 24.7500 | 21.0700 | 22.5200 | 22.5200 | 269,900 |
|
Jan 30, 2026
|
27.0200 | 27.9000 | 21.8200 | 22.7500 | 22.7500 | 452,200 |
|
Jan 29, 2026
|
32.3200 | 32.3200 | 25.2500 | 28.9300 | 28.9300 | 532,300 |
|
Jan 28, 2026
|
33.0800 | 34.3600 | 30.0100 | 33.2050 | 33.2050 | 384,100 |
|
Jan 27, 2026
|
25.8650 | 32.6800 | 25.4350 | 32.4800 | 32.4800 | 525,500 |
|
Jan 26, 2026
|
28.8900 | 29.1950 | 24.7100 | 25.5500 | 25.5500 | 592,900 |
|
Jan 23, 2026
|
28.4700 | 32.6100 | 25.2500 | 29.4300 | 29.4300 | 455,900 |
|
Jan 22, 2026
|
30.1900 | 31.8250 | 27.7500 | 28.6800 | 28.6800 | 307,200 |
|
Jan 21, 2026
|
31.4800 | 35.7000 | 25.2200 | 29.9300 | 29.9300 | 641,100 |
|
Jan 20, 2026
|
29.9500 | 33.5000 | 27.8000 | 30.0800 | 30.0800 | 522,200 |
|
Jan 16, 2026
|
29.7000 | 36.5300 | 28.8800 | 33.5300 | 33.5300 | 327,500 |
|
Jan 15, 2026
|
32.0500 | 33.7200 | 27.9100 | 29.6900 | 29.6900 | 377,800 |
|
Jan 14, 2026
|
32.2000 | 34.6000 | 29.1000 | 31.4200 | 31.4200 | 237,400 |
|
Jan 13, 2026
|
32.4400 | 34.6200 | 30.3600 | 32.1600 | 32.1600 | 321,900 |
|
Jan 12, 2026
|
25.6850 | 30.7700 | 25.0000 | 30.1700 | 30.1700 | 164,300 |
|
Jan 9, 2026
|
28.2500 | 31.5400 | 25.9900 | 26.8100 | 26.8100 | 138,400 |
|
Jan 8, 2026
|
24.7000 | 27.5700 | 23.6750 | 26.4900 | 26.4900 | 183,100 |
|
Jan 7, 2026
|
29.5900 | 30.1650 | 25.4500 | 25.4500 | 25.4500 | 134,600 |
|
Jan 6, 2026
|
31.7600 | 32.4760 | 25.9000 | 30.1860 | 30.1860 | 251,900 |
|
Jan 5, 2026
|
27.5300 | 32.8070 | 27.4600 | 32.5900 | 32.5900 | 183,700 |
|
Jan 2, 2026
|
22.6400 | 26.7600 | 22.0500 | 26.2400 | 26.2400 | 113,000 |
|
Dec 31, 2025
|
21.7800 | 22.6000 | 21.2300 | 22.0100 | 22.0100 | 161,800 |
|
Dec 30, 2025
|
23.2000 | 23.4360 | 21.4300 | 21.5700 | 21.5700 | 90,300 |
|
Dec 29, 2025
|
21.9200 | 25.0700 | 21.9200 | 22.8000 | 22.8000 | 67,600 |
|
Dec 26, 2025
|
27.1700 | 27.1700 | 23.3700 | 23.4200 | 23.4200 | 102,900 |
|
Dec 24, 2025
|
25.0100 | 27.3650 | 25.0000 | 26.7700 | 26.7700 | 105,000 |
|
Dec 23, 2025
|
26.4320 | 28.7700 | 25.1800 | 26.0500 | 26.0500 | 188,600 |
|
Dec 22, 2025
|
28.9300 | 30.2000 | 27.0000 | 27.6400 | 27.6400 | 110,400 |
|
Dec 19, 2025
|
25.2600 | 27.8400 | 24.7600 | 27.1800 | 27.1800 | 151,100 |
|
Dec 18, 2025
|
23.7900 | 25.8800 | 22.7500 | 22.9600 | 22.9600 | 196,300 |
|
Dec 17, 2025
|
25.7000 | 26.9120 | 21.2200 | 21.2800 | 21.2800 | 353,000 |
|
Dec 16, 2025
|
22.0300 | 23.7400 | 19.3300 | 23.1500 | 23.1500 | 227,000 |
|
Dec 15, 2025
|
29.5000 | 29.5000 | 21.9700 | 22.6500 | 22.6500 | 415,300 |
|
Dec 12, 2025
|
37.0000 | 39.9900 | 31.0830 | 31.4700 | 31.4700 | 256,200 |
|
Dec 11, 2025
|
35.7500 | 39.0610 | 32.5790 | 38.6800 | 38.6800 | 161,300 |
|
Dec 10, 2025
|
40.4300 | 42.3600 | 36.8000 | 37.4600 | 37.4600 | 250,300 |
|
Dec 9, 2025
|
39.3800 | 46.4500 | 38.5400 | 42.0880 | 42.0880 | 184,000 |
|
Dec 8, 2025
|
43.5500 | 44.6500 | 39.5000 | 41.8800 | 41.8800 | 265,500 |
|
Dec 5, 2025
|
40.7000 | 42.7300 | 37.5200 | 41.0500 | 41.0500 | 173,200 |
|
Dec 4, 2025
|
36.5000 | 44.2300 | 35.8200 | 42.7900 | 42.7900 | 258,500 |
|
Dec 3, 2025
|
34.7900 | 38.6000 | 31.8100 | 38.1800 | 38.1800 | 193,400 |
|
Dec 2, 2025
|
45.2300 | 45.2300 | 34.2600 | 34.4180 | 34.4180 | 176,000 |
|
Dec 1, 2025
|
42.0000 | 46.8000 | 40.4000 | 43.3600 | 43.3600 | 185,300 |
|
Nov 28, 2025
|
43.5900 | 49.8900 | 43.0050 | 46.2210 | 46.2210 | 158,700 |
|
Nov 26, 2025
|
39.0000 | 43.1100 | 35.4700 | 41.8100 | 41.8100 | 386,400 |
|
Nov 25, 2025
|
30.6700 | 35.8300 | 29.2000 | 34.9400 | 34.9400 | 231,500 |
|
Nov 24, 2025
|
26.2000 | 32.4800 | 26.2000 | 31.9800 | 31.9800 | 139,700 |
|
Nov 21, 2025
|
25.4200 | 25.4200 | 21.0350 | 23.5820 | 23.5820 | 14,500 |
