Cboe US - Delayed Quote
USD
Tradr 2X Long CLSK Daily ETF (CLSX)
4.0300
-0.6300
(-13.52%)
At close: October 30 at 4:00:00 PM EDT
4.0500
+0.0200
(+0.50%)
After hours: October 30 at 7:06:34 PM EDT
Trade CLSX 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
|
4.1300 | 4.2420 | 3.6550 | 4.0300 | 4.0300 | 608,300 |
|
Oct 29, 2026
|
4.8500 | 5.1500 | 4.5550 | 4.6600 | 4.6600 | 221,000 |
|
Oct 28, 2026
|
4.8000 | 5.1700 | 4.4860 | 5.1600 | 5.1600 | 449,200 |
|
Oct 27, 2026
|
4.3900 | 4.8400 | 4.2500 | 4.7100 | 4.7100 | 427,300 |
|
Oct 26, 2026
|
4.1400 | 4.5300 | 3.7920 | 4.2400 | 4.2400 | 676,300 |
|
Oct 23, 2026
|
4.6100 | 4.8500 | 4.3000 | 4.3600 | 4.3600 | 427,300 |
|
Oct 22, 2026
|
5.0200 | 5.2300 | 4.5200 | 4.7200 | 4.7200 | 1,093,700 |
|
Oct 21, 2026
|
5.3800 | 5.6500 | 4.8650 | 5.4800 | 5.4800 | 1,183,500 |
|
Oct 20, 2026
|
4.8500 | 5.5400 | 4.6720 | 5.0500 | 5.0500 | 415,900 |
|
Oct 19, 2026
|
5.5300 | 5.6800 | 5.0550 | 5.1200 | 5.1200 | 333,000 |
|
Oct 16, 2026
|
5.9200 | 6.0200 | 4.8300 | 5.0500 | 5.0500 | 805,200 |
|
Oct 15, 2026
|
5.6900 | 6.4100 | 4.9900 | 6.3400 | 6.3400 | 490,300 |
|
Oct 14, 2026
|
6.9900 | 7.0060 | 5.7200 | 6.1300 | 6.1300 | 772,100 |
|
Oct 13, 2026
|
7.3300 | 7.6500 | 6.8650 | 7.5400 | 7.5400 | 498,200 |
|
Oct 12, 2026
|
7.8600 | 8.2100 | 7.7200 | 7.7800 | 7.7800 | 273,200 |
|
Oct 9, 2026
|
8.3000 | 8.4350 | 7.7750 | 8.0750 | 8.0750 | 180,200 |
|
Oct 8, 2026
|
9.4100 | 9.5000 | 7.8900 | 8.3400 | 8.3400 | 920,700 |
|
Oct 7, 2026
|
10.5900 | 10.8400 | 9.6500 | 9.8460 | 9.8460 | 475,600 |
|
Oct 6, 2026
|
11.7000 | 11.9000 | 11.0300 | 11.2700 | 11.2700 | 373,900 |
|
Oct 5, 2026
|
12.3100 | 12.3100 | 10.9100 | 11.6000 | 11.6000 | 403,700 |
|
Oct 2, 2026
|
12.4100 | 13.5000 | 11.4600 | 12.1500 | 12.1500 | 502,200 |
|
Oct 1, 2026
|
12.2900 | 12.4800 | 10.9000 | 11.7500 | 11.7500 | 387,400 |
|
Sep 30, 2026
|
13.9300 | 13.9500 | 12.3600 | 12.3600 | 12.3600 | 265,200 |
|
Sep 29, 2026
|
13.8000 | 14.1100 | 13.1000 | 13.2800 | 13.2800 | 448,800 |
|
Sep 28, 2026
|
14.2000 | 14.6500 | 13.3000 | 13.3250 | 13.3250 | 185,400 |
|
Sep 25, 2026
|
15.4200 | 15.4200 | 13.6800 | 14.6700 | 14.6700 | 291,800 |
|
Sep 24, 2026
|
15.2200 | 16.3500 | 14.7500 | 15.3000 | 15.3000 | 275,300 |
|
Sep 23, 2026
|
16.9000 | 17.4000 | 15.6600 | 15.6600 | 15.6600 | 225,000 |
|
Sep 22, 2026
|
16.0700 | 17.5800 | 15.7550 | 17.4000 | 17.4000 | 253,400 |
|
Sep 21, 2026
|
17.2600 | 17.3700 | 16.3500 | 16.5800 | 16.5800 | 246,800 |
|
Sep 18, 2026
|
14.1900 | 15.9100 | 13.6900 | 15.9100 | 15.9100 | 482,000 |
|
Sep 17, 2026
|
13.8000 | 14.1550 | 12.1600 | 13.5700 | 13.5700 | 687,800 |
|
Sep 16, 2026
|
12.5750 | 13.3200 | 11.9000 | 12.4500 | 12.4500 | 326,500 |
|
Sep 15, 2026
|
13.3700 | 13.3700 | 11.6900 | 12.2400 | 12.2400 | 420,300 |
|
Sep 14, 2026
|
12.4200 | 14.2000 | 12.1500 | 13.4900 | 13.4900 | 371,600 |
|
Sep 11, 2026
|
12.8900 | 15.0650 | 12.7400 | 14.4100 | 14.4100 | 295,700 |
|
Sep 10, 2026
|
12.5000 | 14.1000 | 12.2500 | 12.6900 | 12.6900 | 396,700 |
|
Sep 9, 2026
|
14.4900 | 14.7000 | 13.4700 | 13.6900 | 13.6900 | 328,700 |
|
Sep 8, 2026
|
12.4900 | 14.4900 | 12.2500 | 14.1700 | 14.1700 | 261,600 |
|
Sep 4, 2026
|
11.7600 | 12.6600 | 11.7600 | 12.4900 | 12.4900 | 386,000 |
|
Sep 3, 2026
|
10.2400 | 12.4800 | 10.1900 | 12.3500 | 12.3500 | 848,400 |
|
Sep 2, 2026
|
9.2900 | 10.2180 | 9.1650 | 10.1100 | 10.1100 | 440,600 |
|
Sep 1, 2026
|
10.2100 | 10.3300 | 9.4400 | 9.7200 | 9.7200 | 360,800 |
|
Aug 31, 2026
|
10.7100 | 10.7500 | 10.1200 | 10.7100 | 10.7100 | 366,800 |
|
Aug 28, 2026
|
12.7300 | 12.7750 | 10.4700 | 10.7800 | 10.7800 | 932,700 |
|
Aug 27, 2026
|
12.5400 | 14.1700 | 12.3420 | 13.4100 | 13.4100 | 594,100 |
|
Aug 26, 2026
|
12.3700 | 12.9320 | 11.7200 | 12.0000 | 12.0000 | 540,300 |
|
Aug 25, 2026
|
11.5150 | 13.4000 | 11.3400 | 13.1200 | 13.1200 | 328,800 |
|
Aug 24, 2026
|
11.5000 | 12.5090 | 11.1550 | 11.5600 | 11.5600 | 361,000 |
|
Aug 21, 2026
|
13.9300 | 14.4700 | 11.2200 | 11.7200 | 11.7200 | 711,800 |
|
Aug 20, 2026
|
12.6000 | 13.2100 | 11.8400 | 12.9000 | 12.9000 | 501,700 |
|
Aug 19, 2026
|
11.1000 | 12.2300 | 10.0000 | 11.2600 | 11.2600 | 572,000 |
|
Aug 18, 2026
|
11.9200 | 12.2500 | 10.8500 | 11.3400 | 11.3400 | 353,500 |
|
Aug 17, 2026
|
12.2100 | 12.9200 | 11.7540 | 12.7400 | 12.7400 | 282,400 |
|
Aug 14, 2026
|
10.8300 | 12.2500 | 10.5600 | 12.0500 | 12.0500 | 362,600 |
|
Aug 13, 2026
|
11.9100 | 13.2000 | 10.7900 | 11.0500 | 11.0500 | 436,000 |
|
Aug 12, 2026
|
12.3150 | 12.6600 | 11.7900 | 12.3450 | 12.3450 | 337,400 |
|
Aug 11, 2026
|
12.5000 | 12.5000 | 11.0500 | 11.1200 | 11.1200 | 366,700 |
|
Aug 10, 2026
|
12.8100 | 12.8100 | 11.2500 | 11.2900 | 11.2900 | 295,900 |
|
Aug 7, 2026
|
16.1900 | 16.2400 | 12.2900 | 12.7000 | 12.7000 | 430,400 |
|
Aug 6, 2026
|
14.6200 | 15.3000 | 13.1900 | 13.5400 | 13.5400 | 274,100 |
|
Aug 5, 2026
|
16.9600 | 17.5080 | 15.3650 | 15.4200 | 15.4200 | 173,800 |
|
Aug 4, 2026
|
17.6500 | 18.4700 | 16.4000 | 16.8800 | 16.8800 | 250,100 |
|
Aug 3, 2026
|
15.5000 | 18.3900 | 15.0000 | 18.1800 | 18.1800 | 161,400 |
|
Jul 31, 2026
|
19.4800 | 19.4800 | 15.8200 | 16.0800 | 16.0800 | 256,600 |
|
Jul 30, 2026
|
14.4200 | 18.7500 | 14.4200 | 18.1400 | 18.1400 | 406,600 |
|
Jul 29, 2026
|
15.6600 | 15.7450 | 12.3300 | 12.8200 | 12.8200 | 364,100 |
|
Jul 28, 2026
|
16.5800 | 16.8810 | 14.2500 | 16.3600 | 16.3600 | 472,500 |
|
Jul 27, 2026
|
19.9450 | 19.9450 | 16.8610 | 17.6700 | 17.6700 | 161,000 |
|
Jul 24, 2026
|
21.7800 | 21.7800 | 19.0200 | 19.0300 | 19.0300 | 202,200 |
|
Jul 23, 2026
|
20.9000 | 23.5000 | 20.6330 | 22.1300 | 22.1300 | 213,600 |
|
Jul 22, 2026
|
20.7300 | 22.3300 | 20.2000 | 21.3100 | 21.3100 | 252,000 |
|
Jul 21, 2026
|
19.9900 | 22.3500 | 19.7100 | 21.5600 | 21.5600 | 315,900 |
|
Jul 20, 2026
|
16.8800 | 20.6640 | 16.8800 | 19.0000 | 19.0000 | 482,100 |
|
Jul 17, 2026
|
14.2350 | 16.0400 | 13.6700 | 15.6700 | 15.6700 | 228,500 |
|
Jul 16, 2026
|
17.7000 | 18.6700 | 15.1400 | 15.3900 | 15.3900 | 471,300 |
|
Jul 15, 2026
|
18.1100 | 20.5000 | 16.1910 | 18.6000 | 18.6000 | 683,500 |
|
Jul 14, 2026
|
19.7400 | 20.5300 | 15.4500 | 16.8600 | 16.8600 | 1,029,100 |
|
Jul 13, 2026
|
14.5300 | 15.2800 | 13.5900 | 14.4300 | 14.4300 | 317,600 |
|
Jul 10, 2026
|
16.0200 | 16.6300 | 14.6400 | 15.6600 | 15.6600 | 421,200 |
|
Jul 9, 2026
|
15.8300 | 16.5500 | 15.1080 | 15.7400 | 15.7400 | 185,800 |
|
Jul 8, 2026
|
14.3800 | 15.2900 | 13.5100 | 14.5300 | 14.5300 | 128,600 |
|
Jul 7, 2026
|
16.4600 | 16.7500 | 13.7400 | 14.7300 | 14.7300 | 155,700 |
|
Jul 6, 2026
|
16.6300 | 18.5400 | 16.5000 | 17.4900 | 17.4900 | 266,100 |
|
Jul 2, 2026
|
18.2800 | 18.6200 | 14.4550 | 15.3400 | 15.3400 | 261,500 |
|
Jul 1, 2026
|
19.7600 | 19.9190 | 18.0280 | 18.0300 | 18.0300 | 185,900 |
|
Jun 30, 2026
|
21.9400 | 22.1700 | 20.0800 | 20.5100 | 20.5100 | 221,900 |
|
Jun 29, 2026
|
27.0700 | 28.3640 | 21.4900 | 23.0850 | 23.0850 | 148,600 |
|
Jun 26, 2026
|
23.3700 | 26.5100 | 22.2000 | 25.9800 | 25.9800 | 140,000 |
|
Jun 25, 2026
|
27.1700 | 27.9400 | 22.8800 | 24.8800 | 24.8800 | 179,400 |
|
Jun 24, 2026
|
30.4200 | 31.4500 | 24.2900 | 25.9500 | 25.9500 | 154,500 |
|
Jun 23, 2026
|
27.0700 | 33.8000 | 26.6400 | 29.2500 | 29.2500 | 168,700 |
|
Jun 22, 2026
|
30.8300 | 35.6400 | 29.2350 | 30.2000 | 30.2000 | 203,800 |
|
Jun 18, 2026
|
30.3500 | 30.3500 | 28.1050 | 29.5300 | 29.5300 | 151,100 |
|
Jun 17, 2026
|
29.2400 | 32.1100 | 27.9200 | 27.9200 | 27.9200 | 114,200 |
|
Jun 16, 2026
|
28.6000 | 32.2100 | 28.6000 | 29.5900 | 29.5900 | 172,300 |
|
Jun 15, 2026
|
30.6500 | 31.3500 | 29.0520 | 29.3300 | 29.3300 | 136,200 |
|
Jun 12, 2026
|
26.7000 | 29.3400 | 26.1900 | 27.2350 | 27.2350 | 181,900 |
|
Jun 11, 2026
|
22.8600 | 26.3000 | 22.1500 | 26.2300 | 26.2300 | 178,700 |
|
Jun 10, 2026
|
23.9300 | 27.0800 | 22.3800 | 22.4000 | 22.4000 | 210,000 |
|
Jun 9, 2026
|
28.2300 | 30.1900 | 23.2400 | 25.8100 | 25.8100 | 262,000 |
|
Jun 8, 2026
|
26.1600 | 28.9600 | 25.2000 | 27.7000 | 27.7000 | 292,500 |
|
Jun 5, 2026
|
26.2500 | 26.2500 | 19.5000 | 24.6400 | 24.6400 | 460,900 |
|
Jun 4, 2026
|
28.7900 | 30.3700 | 27.4000 | 28.9750 | 28.9750 | 193,200 |
|
Jun 3, 2026
|
32.7200 | 34.1000 | 30.9100 | 31.8500 | 31.8500 | 227,500 |
|
Jun 2, 2026
|
34.7500 | 37.6400 | 31.2500 | 32.0000 | 32.0000 | 350,300 |
|
Jun 1, 2026
|
33.5800 | 38.0000 | 31.5800 | 36.8100 | 36.8100 | 222,400 |
|
May 29, 2026
|
34.1500 | 34.9100 | 30.3150 | 34.6600 | 34.6600 | 313,300 |
|
May 28, 2026
|
33.5700 | 35.4800 | 31.6300 | 34.1300 | 34.1300 | 239,000 |
|
May 27, 2026
|
31.7900 | 34.5800 | 28.9800 | 33.7700 | 33.7700 | 376,900 |
|
May 26, 2026
|
28.9400 | 31.7200 | 27.8200 | 30.7500 | 30.7500 | 299,400 |
|
May 22, 2026
|
26.3200 | 29.1960 | 25.9800 | 26.6400 | 26.6400 | 273,200 |
|
May 21, 2026
|
25.5100 | 26.7000 | 24.6300 | 26.1600 | 26.1600 | 265,600 |
|
May 20, 2026
|
23.6800 | 27.9000 | 22.5500 | 25.1200 | 25.1200 | 556,000 |
|
May 19, 2026
|
18.5400 | 22.8900 | 18.2000 | 22.8300 | 22.8300 | 336,900 |
|
May 18, 2026
|
20.0100 | 20.5300 | 17.1200 | 19.3400 | 19.3400 | 331,600 |
|
May 15, 2026
|
19.0700 | 19.6100 | 17.4800 | 18.2700 | 18.2700 | 207,900 |
|
May 14, 2026
|
19.2400 | 21.2900 | 18.6300 | 20.9600 | 20.9600 | 372,000 |
|
May 13, 2026
|
19.3400 | 19.6830 | 18.4800 | 19.0600 | 19.0600 | 208,700 |
|
May 12, 2026
|
18.5000 | 22.1650 | 16.3000 | 19.4400 | 19.4400 | 519,800 |
|
May 11, 2026
|
21.5900 | 24.2900 | 20.5300 | 21.9600 | 21.9600 | 375,100 |
|
May 8, 2026
|
21.4000 | 22.5000 | 19.9000 | 21.7500 | 21.7500 | 181,000 |
|
May 7, 2026
|
21.3700 | 22.1000 | 19.7300 | 21.1200 | 21.1200 | 209,400 |
|
May 6, 2026
|
20.9100 | 23.1350 | 20.3310 | 22.8400 | 22.8400 | 345,600 |
|
May 5, 2026
|
18.6530 | 20.1000 | 18.5700 | 19.6600 | 19.6600 | 257,600 |
|
May 4, 2026
|
16.3700 | 18.4500 | 16.2740 | 17.9200 | 17.9200 | 206,100 |
|
May 1, 2026
|
18.1100 | 18.4800 | 16.2000 | 16.3000 | 16.3000 | 335,800 |
|
Apr 30, 2026
|
14.6200 | 18.1500 | 14.6200 | 17.3600 | 17.3600 | 429,500 |
|
Apr 29, 2026
|
15.1100 | 15.1100 | 13.8000 | 14.3300 | 14.3300 | 229,200 |
|
Apr 28, 2026
|
15.4300 | 15.8000 | 14.3000 | 15.4600 | 15.4600 | 191,400 |
|
Apr 27, 2026
|
17.9900 | 17.9900 | 16.0210 | 16.8000 | 16.8000 | 254,600 |
|
Apr 24, 2026
|
17.3900 | 19.5000 | 17.3900 | 18.2500 | 18.2500 | 475,900 |
|
Apr 23, 2026
|
16.5100 | 17.6800 | 15.7400 | 16.7200 | 16.7200 | 270,700 |
|
Apr 22, 2026
|
16.2800 | 17.8000 | 16.2000 | 16.7600 | 16.7600 | 434,000 |
|
Apr 21, 2026
|
16.4850 | 16.5800 | 14.6700 | 14.8700 | 14.8700 | 431,800 |
|
Apr 20, 2026
|
15.3200 | 16.7150 | 15.3200 | 16.3300 | 16.3300 | 239,600 |
|
Apr 17, 2026
|
15.7600 | 16.9200 | 15.2500 | 16.2100 | 16.2100 | 682,300 |
|
Apr 16, 2026
|
14.9550 | 14.9900 | 13.2900 | 14.8700 | 14.8700 | 261,300 |
|
Apr 15, 2026
|
14.3850 | 14.5000 | 13.2600 | 14.3700 | 14.3700 | 206,200 |
|
Apr 14, 2026
|
14.4700 | 15.9100 | 14.2620 | 14.4400 | 14.4400 | 657,600 |
|
Apr 13, 2026
|
10.6800 | 13.4100 | 10.6800 | 13.2200 | 13.2200 | 610,900 |
|
Apr 10, 2026
|
12.2400 | 12.7000 | 11.1500 | 11.4700 | 11.4700 | 356,100 |
|
Apr 9, 2026
|
10.9900 | 12.6700 | 10.9100 | 11.9200 | 11.9200 | 564,100 |
|
Apr 8, 2026
|
11.1000 | 11.6500 | 10.1400 | 11.2400 | 11.2400 | 766,000 |
|
Apr 7, 2026
|
9.2900 | 9.5100 | 8.3100 | 9.5100 | 9.5100 | 709,400 |
|
Apr 6, 2026
|
9.2000 | 9.9400 | 9.1700 | 9.6100 | 9.6100 | 329,200 |
|
Apr 2, 2026
|
7.8000 | 9.0000 | 7.6500 | 9.0000 | 9.0000 | 390,000 |
|
Apr 1, 2026
|
8.7300 | 9.2200 | 8.5000 | 8.7000 | 8.7000 | 208,200 |
|
Mar 31, 2026
|
8.1900 | 8.5090 | 7.5700 | 8.4600 | 8.4600 | 360,700 |
|
Mar 30, 2026
|
9.3200 | 9.4500 | 7.4610 | 7.8300 | 7.8300 | 445,800 |
|
Mar 27, 2026
|
9.8200 | 9.8200 | 8.2600 | 8.8600 | 8.8600 | 576,700 |
|
Mar 26, 2026
|
11.1100 | 11.9100 | 10.1100 | 10.2000 | 10.2000 | 545,800 |
|
Mar 25, 2026
|
11.8500 | 12.6200 | 11.3400 | 11.8000 | 11.8000 | 513,700 |
|
Mar 24, 2026
|
11.7100 | 12.3100 | 10.6200 | 10.8900 | 10.8900 | 583,100 |
|
Mar 23, 2026
|
10.6300 | 12.5700 | 10.6300 | 11.9100 | 11.9100 | 427,600 |
|
Mar 20, 2026
|
11.5300 | 11.8200 | 9.9300 | 10.6350 | 10.6350 | 274,300 |
|
Mar 19, 2026
|
10.9100 | 11.8000 | 9.8000 | 11.6100 | 11.6100 | 375,100 |
|
Mar 18, 2026
|
11.7400 | 12.5500 | 11.5700 | 11.8000 | 11.8000 | 396,200 |
|
Mar 17, 2026
|
11.8800 | 13.0850 | 11.3000 | 12.3500 | 12.3500 | 376,300 |
|
Mar 16, 2026
|
12.5700 | 13.0200 | 11.6100 | 12.1200 | 12.1200 | 701,300 |
|
Mar 13, 2026
|
12.0100 | 12.8700 | 11.2700 | 11.5200 | 11.5200 | 425,900 |
|
Mar 12, 2026
|
11.1000 | 11.1900 | 10.2800 | 11.0000 | 11.0000 | 341,500 |
|
Mar 11, 2026
|
11.3250 | 12.3400 | 10.8700 | 11.7000 | 11.7000 | 355,100 |
|
Mar 10, 2026
|
11.5700 | 12.2300 | 11.0400 | 11.2600 | 11.2600 | 374,300 |
|
Mar 9, 2026
|
10.1800 | 11.4400 | 9.7500 | 11.1800 | 11.1800 | 328,300 |
|
Mar 6, 2026
|
11.3700 | 11.5290 | 10.1450 | 10.3900 | 10.3900 | 429,100 |
|
Mar 5, 2026
|
13.7400 | 13.8200 | 11.3250 | 12.2300 | 12.2300 | 483,900 |
|
Mar 4, 2026
|
13.2300 | 14.4500 | 12.7500 | 13.9200 | 13.9200 | 452,200 |
|
Mar 3, 2026
|
12.7000 | 13.3500 | 11.8900 | 12.1600 | 12.1600 | 386,900 |
|
Mar 2, 2026
|
11.6000 | 14.3500 | 11.4000 | 13.8600 | 13.8600 | 623,900 |
|
Feb 27, 2026
|
12.5700 | 13.4100 | 11.6950 | 12.4800 | 12.4800 | 287,900 |
|
Feb 26, 2026
|
13.3200 | 13.7970 | 12.3700 | 13.6750 | 13.6750 | 245,400 |
|
Feb 25, 2026
|
14.9250 | 15.2100 | 13.6560 | 13.8100 | 13.8100 | 304,600 |
|
Feb 24, 2026
|
11.5700 | 14.0600 | 11.5700 | 13.5300 | 13.5300 | 365,300 |
|
Feb 23, 2026
|
11.0200 | 12.5650 | 11.0200 | 12.2700 | 12.2700 | 268,600 |
|
Feb 20, 2026
|
11.9300 | 13.0000 | 11.2700 | 11.8200 | 11.8200 | 241,600 |
|
Feb 19, 2026
|
10.5100 | 12.2650 | 10.2100 | 12.2500 | 12.2500 | 268,500 |
|
Feb 18, 2026
|
10.8050 | 11.4740 | 10.2700 | 10.9400 | 10.9400 | 472,900 |
|
Feb 17, 2026
|
11.9200 | 12.0000 | 10.4000 | 11.1300 | 11.1300 | 475,000 |
|
Feb 13, 2026
|
12.1500 | 13.5600 | 11.2050 | 12.4200 | 12.4200 | 686,800 |
|
Feb 12, 2026
|
12.0100 | 12.2200 | 10.9000 | 11.2300 | 11.2300 | 365,700 |
|
Feb 11, 2026
|
13.0700 | 13.1300 | 11.4500 | 11.9900 | 11.9900 | 393,800 |
|
Feb 10, 2026
|
12.9400 | 14.0880 | 12.3600 | 13.1200 | 13.1200 | 379,700 |
|
Feb 9, 2026
|
11.8900 | 13.6500 | 11.8900 | 13.5100 | 13.5100 | 505,400 |
|
Feb 6, 2026
|
10.6900 | 13.4400 | 10.0900 | 13.2300 | 13.2300 | 1,284,700 |
|
Feb 5, 2026
|
12.9100 | 14.2700 | 9.2200 | 9.2500 | 9.2500 | 1,259,700 |
|
Feb 4, 2026
|
18.0700 | 18.0700 | 13.6100 | 14.9100 | 14.9100 | 1,062,800 |
|
Feb 3, 2026
|
18.0500 | 20.6800 | 16.5000 | 18.6200 | 18.6200 | 1,612,900 |
|
Feb 2, 2026
|
18.5200 | 19.3500 | 17.4000 | 17.8100 | 17.8100 | 821,600 |
|
Jan 30, 2026
|
22.0100 | 22.8350 | 19.4500 | 20.4000 | 20.4000 | 774,100 |
|
Jan 29, 2026
|
25.1000 | 25.8400 | 21.3950 | 23.2800 | 23.2800 | 1,150,000 |
|
Jan 28, 2026
|
26.3800 | 28.4800 | 25.7500 | 26.6300 | 26.6300 | 827,700 |
|
Jan 27, 2026
|
22.9600 | 26.4900 | 22.0270 | 26.0100 | 26.0100 | 943,900 |
|
Jan 26, 2026
|
27.3000 | 27.3000 | 22.5100 | 23.0000 | 23.0000 | 1,258,200 |
|
Jan 23, 2026
|
26.3700 | 31.0900 | 23.4000 | 28.2400 | 28.2400 | 959,300 |
|
Jan 22, 2026
|
25.2400 | 26.9500 | 24.5100 | 26.0900 | 26.0900 | 588,700 |
|
Jan 21, 2026
|
24.8000 | 28.3600 | 21.3300 | 24.8300 | 24.8300 | 794,900 |
|
Jan 20, 2026
|
23.7700 | 26.8900 | 22.6000 | 24.5900 | 24.5900 | 529,600 |
|
Jan 16, 2026
|
24.7700 | 28.7200 | 24.7600 | 27.1400 | 27.1400 | 768,500 |
|
Jan 15, 2026
|
27.1300 | 27.9300 | 24.6800 | 24.8000 | 24.8000 | 600,400 |
|
Jan 14, 2026
|
26.9000 | 29.7200 | 25.0400 | 27.0900 | 27.0900 | 1,218,900 |
|
Jan 13, 2026
|
23.0000 | 24.6550 | 22.4200 | 24.1900 | 24.1900 | 615,700 |
|
Jan 12, 2026
|
21.0000 | 22.8200 | 20.5500 | 21.9800 | 21.9800 | 468,100 |
|
Jan 9, 2026
|
22.4600 | 23.5000 | 20.5600 | 20.8800 | 20.8800 | 569,600 |
|
Jan 8, 2026
|
21.1900 | 23.3200 | 20.7000 | 22.2500 | 22.2500 | 520,600 |
|
Jan 7, 2026
|
20.9900 | 22.1900 | 20.0000 | 21.9900 | 21.9900 | 576,500 |
|
Jan 6, 2026
|
23.6500 | 24.5100 | 19.4550 | 22.2300 | 22.2300 | 602,600 |
|
Jan 5, 2026
|
23.1700 | 24.2450 | 22.2900 | 23.4400 | 23.4400 | 663,600 |
|
Jan 2, 2026
|
17.0800 | 20.8440 | 16.4000 | 20.7600 | 20.7600 | 601,500 |
|
Dec 31, 2025
|
17.3200 | 17.5000 | 15.7400 | 16.2100 | 16.2100 | 329,300 |
|
Dec 30, 2025
|
18.1700 | 18.9100 | 17.1100 | 17.1200 | 17.1200 | 256,800 |
|
Dec 29, 2025
|
17.9500 | 20.1800 | 17.9300 | 18.2500 | 18.2500 | 311,500 |
|
Dec 26, 2025
|
21.1600 | 21.1600 | 18.6800 | 18.8800 | 18.8800 | 452,000 |
|
Dec 24, 2025
|
21.0400 | 21.0800 | 19.9320 | 20.8300 | 20.8300 | 355,800 |
|
Dec 23, 2025
|
22.1200 | 23.0500 | 21.0300 | 21.1700 | 21.1700 | 668,800 |
|
Dec 22, 2025
|
25.1400 | 27.1300 | 23.1500 | 23.5100 | 23.5100 | 972,400 |
|
Dec 19, 2025
|
21.4800 | 23.5400 | 21.2680 | 23.2790 | 23.2790 | 1,116,600 |
|
Dec 18, 2025
|
22.6100 | 24.1400 | 20.0800 | 20.1700 | 20.1700 | 1,120,400 |
|
Dec 17, 2025
|
23.4500 | 25.8400 | 21.1510 | 21.2600 | 21.2600 | 1,117,700 |
|
Dec 16, 2025
|
23.0050 | 24.3600 | 21.4200 | 22.7900 | 22.7900 | 711,100 |
|
Dec 15, 2025
|
32.1100 | 32.1100 | 22.0850 | 23.0000 | 23.0000 | 1,410,000 |
|
Dec 12, 2025
|
36.0200 | 40.1000 | 32.7900 | 33.1150 | 33.1150 | 880,400 |
|
Dec 11, 2025
|
33.5600 | 37.0400 | 30.9000 | 36.8300 | 36.8300 | 532,100 |
|
Dec 10, 2025
|
35.5000 | 38.4970 | 32.9500 | 35.5900 | 35.5900 | 527,500 |
|
Dec 9, 2025
|
32.1100 | 39.6500 | 31.1800 | 37.1210 | 37.1210 | 484,100 |
|
Dec 8, 2025
|
32.7600 | 33.5200 | 30.8700 | 32.7000 | 32.7000 | 434,300 |
|
Dec 5, 2025
|
37.2000 | 37.2000 | 30.8400 | 31.8400 | 31.8400 | 648,400 |
|
Dec 4, 2025
|
35.5400 | 39.7600 | 33.6640 | 38.6900 | 38.6900 | 696,200 |
|
Dec 3, 2025
|
33.7700 | 36.7800 | 31.4300 | 35.9400 | 35.9400 | 602,700 |
|
Dec 2, 2025
|
36.8500 | 38.5500 | 32.2400 | 32.2400 | 32.2400 | 638,800 |
|
Dec 1, 2025
|
34.3200 | 39.2200 | 33.5340 | 34.2100 | 34.2100 | 946,300 |
|
Nov 28, 2025
|
35.5650 | 41.6700 | 34.5760 | 39.6800 | 39.6800 | 814,400 |
|
Nov 26, 2025
|
27.2000 | 32.3900 | 25.4000 | 31.7700 | 31.7700 | 1,190,000 |
|
Nov 25, 2025
|
22.0400 | 25.2500 | 20.8500 | 25.0200 | 25.0200 | 599,300 |
|
Nov 24, 2025
|
19.2400 | 24.1180 | 18.7150 | 23.6500 | 23.6500 | 723,700 |
|
Nov 21, 2025
|
17.7900 | 18.0400 | 15.0000 | 16.8400 | 16.8400 | 531,700 |
|
Nov 20, 2025
|
21.1200 | 22.4800 | 17.3900 | 17.5400 | 17.5400 | 990,300 |
|
Nov 19, 2025
|
21.5660 | 22.6000 | 18.7700 | 19.2900 | 19.2900 | 409,500 |
|
Nov 18, 2025
|
20.5700 | 22.6460 | 19.6200 | 21.6000 | 21.6000 | 351,500 |
|
Nov 17, 2025
|
21.3200 | 22.9900 | 19.8000 | 20.9100 | 20.9100 | 520,100 |
|
Nov 14, 2025
|
22.7600 | 25.7600 | 22.0910 | 22.2900 | 22.2900 | 414,400 |
|
Nov 13, 2025
|
31.9600 | 33.0000 | 26.2600 | 27.0000 | 27.0000 | 491,200 |
|
Nov 12, 2025
|
38.8500 | 38.8500 | 30.5900 | 33.8100 | 33.8100 | 308,100 |
|
Nov 11, 2025
|
38.1100 | 39.5700 | 34.7800 | 37.6200 | 37.6200 | 242,900 |
|
Nov 10, 2025
|
52.4100 | 52.4100 | 43.2400 | 43.4400 | 43.4400 | 280,700 |
|
Nov 7, 2025
|
42.4500 | 46.4450 | 38.0000 | 46.3400 | 46.3400 | 364,700 |
|
Nov 6, 2025
|
52.5100 | 52.5100 | 45.5300 | 46.0000 | 46.0000 | 276,900 |
|
Nov 5, 2025
|
53.2000 | 55.5900 | 50.6800 | 53.3900 | 53.3900 | 279,100 |
|
Nov 4, 2025
|
52.6500 | 61.4000 | 50.0000 | 51.1000 | 51.1000 | 224,700 |
|
Nov 3, 2025
|
68.8700 | 72.0000 | 55.0000 | 59.6200 | 59.6200 | 362,600 |
|
Oct 31, 2025
|
64.6500 | 65.8500 | 59.2360 | 62.1500 | 62.1500 | 141,600 |
