NasdaqGM - Nasdaq Real Time Price
USD
Leverage Shares 2X Long COIN Daily ETF (COIG)
2.7300
-0.0700
(-2.50%)
At close: November 6 at 4:00:01 PM EST
2.5700
-0.1600
(-5.86%)
Pre-Market: 5:00:03 AM EST
Trade COIG 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 6, 2026
|
2.8400 | 2.8900 | 2.6000 | 2.7300 | 2.7300 | 167,000 |
|
Nov 5, 2026
|
3.3600 | 3.4800 | 2.6700 | 2.8050 | 2.8050 | 212,400 |
|
Nov 4, 2026
|
3.1100 | 3.5500 | 3.1100 | 3.4900 | 3.4900 | 101,200 |
|
Nov 3, 2026
|
2.9900 | 3.4300 | 2.9700 | 3.2210 | 3.2210 | 81,000 |
|
Nov 2, 2026
|
3.0000 | 3.1300 | 2.8000 | 2.9000 | 2.9000 | 103,300 |
|
Oct 30, 2026
|
3.3800 | 3.3900 | 2.8400 | 3.1600 | 3.1600 | 312,400 |
|
Oct 29, 2026
|
3.9200 | 4.1450 | 3.8600 | 4.0200 | 4.0200 | 161,800 |
|
Oct 28, 2026
|
3.9000 | 4.1000 | 3.8800 | 4.1000 | 4.1000 | 69,300 |
|
Oct 27, 2026
|
4.0200 | 4.0600 | 3.9000 | 4.0450 | 4.0450 | 47,400 |
|
Oct 26, 2026
|
3.9900 | 4.1050 | 3.7600 | 3.9660 | 3.9660 | 220,400 |
|
Oct 23, 2026
|
4.4600 | 4.4600 | 4.1750 | 4.2190 | 4.2190 | 70,400 |
|
Oct 22, 2026
|
4.5500 | 4.7100 | 4.3550 | 4.4600 | 4.4600 | 124,700 |
|
Oct 21, 2026
|
4.8200 | 5.0900 | 4.7000 | 4.9230 | 4.9230 | 114,000 |
|
Oct 20, 2026
|
4.3900 | 4.8450 | 4.3300 | 4.5810 | 4.5810 | 91,700 |
|
Oct 19, 2026
|
4.8900 | 4.8900 | 4.4100 | 4.4650 | 4.4650 | 85,100 |
|
Oct 16, 2026
|
5.1500 | 5.2600 | 4.5000 | 4.7090 | 4.7090 | 122,700 |
|
Oct 15, 2026
|
4.4600 | 5.4400 | 4.3750 | 5.3470 | 5.3470 | 270,800 |
|
Oct 14, 2026
|
5.1000 | 5.2600 | 4.6500 | 4.7400 | 4.7400 | 348,300 |
|
Oct 13, 2026
|
5.2000 | 5.3200 | 5.1200 | 5.2680 | 5.2680 | 25,300 |
|
Oct 12, 2026
|
5.1500 | 5.4000 | 5.0000 | 5.1770 | 5.1770 | 74,500 |
|
Oct 9, 2026
|
4.8800 | 5.3300 | 4.7300 | 5.2000 | 5.2000 | 171,000 |
|
Oct 8, 2026
|
4.9000 | 5.1000 | 4.7300 | 4.7500 | 4.7500 | 156,300 |
|
Oct 7, 2026
|
5.2300 | 5.2500 | 5.0250 | 5.1100 | 5.1100 | 137,200 |
|
Oct 6, 2026
|
5.6800 | 5.9650 | 5.5000 | 5.5360 | 5.5360 | 75,300 |
|
Oct 5, 2026
|
5.6600 | 5.9000 | 5.4700 | 5.6950 | 5.6950 | 141,500 |
|
Oct 2, 2026
|
6.1500 | 6.4500 | 5.2700 | 5.3400 | 5.3400 | 187,000 |
|
Oct 1, 2026
|
5.6000 | 5.9500 | 5.5700 | 5.7850 | 5.7850 | 77,500 |
|
Sep 30, 2026
|
6.2400 | 6.3600 | 5.5000 | 5.6200 | 5.6200 | 109,600 |
|
Sep 29, 2026
|
6.3000 | 6.3000 | 5.7400 | 5.8400 | 5.8400 | 46,500 |
|
Sep 28, 2026
|
6.2300 | 6.3450 | 5.9300 | 5.9540 | 5.9540 | 67,900 |
|
Sep 25, 2026
|
6.4350 | 6.4350 | 6.0100 | 6.1720 | 6.1720 | 96,500 |
|
Sep 24, 2026
|
6.2700 | 6.6500 | 6.0770 | 6.4380 | 6.4380 | 105,900 |
|
Sep 23, 2026
|
6.3700 | 6.7890 | 6.2400 | 6.3750 | 6.3750 | 59,100 |
|
Sep 22, 2026
|
6.4700 | 6.6900 | 6.3600 | 6.5790 | 6.5790 | 60,200 |
|
Sep 21, 2026
|
6.8500 | 7.0100 | 6.5500 | 6.5700 | 6.5700 | 214,900 |
|
Sep 18, 2026
|
5.2100 | 6.2300 | 5.2100 | 6.1410 | 6.1410 | 354,300 |
|
Sep 17, 2026
|
4.7900 | 4.9950 | 4.5550 | 4.9900 | 4.9900 | 115,200 |
|
Sep 16, 2026
|
4.9400 | 4.9600 | 4.3150 | 4.4800 | 4.4800 | 249,700 |
|
Sep 15, 2026
|
5.6600 | 5.6600 | 4.7000 | 4.9200 | 4.9200 | 270,300 |
|
Sep 14, 2026
|
5.5700 | 6.2600 | 5.5100 | 6.1560 | 6.1560 | 277,000 |
|
Sep 11, 2026
|
5.1200 | 5.6000 | 5.0900 | 5.1970 | 5.1970 | 143,300 |
|
Sep 10, 2026
|
4.9800 | 5.1400 | 4.9400 | 5.0400 | 5.0400 | 88,000 |
|
Sep 9, 2026
|
5.7800 | 5.7800 | 5.1800 | 5.1890 | 5.1890 | 160,600 |
|
Sep 8, 2026
|
5.5600 | 5.6300 | 5.4100 | 5.4500 | 5.4500 | 97,100 |
|
Sep 4, 2026
|
5.8000 | 6.0790 | 5.6900 | 5.7970 | 5.7970 | 172,900 |
|
Sep 3, 2026
|
5.6450 | 6.5200 | 5.6450 | 6.3440 | 6.3440 | 285,800 |
|
Sep 2, 2026
|
5.2100 | 5.4780 | 5.1100 | 5.2760 | 5.2760 | 116,700 |
|
Sep 1, 2026
|
5.7300 | 5.8300 | 5.3000 | 5.3860 | 5.3860 | 158,500 |
|
Aug 31, 2026
|
5.5000 | 6.2300 | 5.4700 | 6.1440 | 6.1440 | 126,400 |
|
Aug 28, 2026
|
6.0700 | 6.1600 | 5.4050 | 5.5510 | 5.5510 | 180,000 |
|
Aug 27, 2026
|
6.1000 | 6.5500 | 5.7700 | 6.3530 | 6.3530 | 240,900 |
|
Aug 26, 2026
|
5.8100 | 5.9900 | 5.6500 | 5.8060 | 5.8060 | 91,000 |
|
Aug 25, 2026
|
5.4300 | 6.2700 | 5.3840 | 6.1430 | 6.1430 | 230,200 |
|
Aug 24, 2026
|
6.3200 | 6.4600 | 5.6200 | 5.6680 | 5.6680 | 323,200 |
|
Aug 21, 2026
|
5.8000 | 6.4050 | 5.7000 | 6.1430 | 6.1430 | 350,500 |
|
Aug 20, 2026
|
5.3200 | 5.4000 | 4.9500 | 5.2590 | 5.2590 | 420,700 |
|
Aug 19, 2026
|
3.9500 | 4.8700 | 3.9500 | 4.5780 | 4.5780 | 503,900 |
|
Aug 18, 2026
|
3.9600 | 4.0700 | 3.8500 | 3.8560 | 3.8560 | 93,800 |
|
Aug 17, 2026
|
3.9700 | 4.1600 | 3.9290 | 4.0840 | 4.0840 | 92,300 |
|
Aug 14, 2026
|
4.1500 | 4.1900 | 3.9500 | 3.9800 | 3.9800 | 216,600 |
|
Aug 13, 2026
|
4.1700 | 4.3100 | 3.9150 | 4.2900 | 4.2900 | 95,600 |
|
Aug 12, 2026
|
4.1300 | 4.1300 | 3.9500 | 4.0260 | 4.0260 | 132,700 |
|
Aug 11, 2026
|
4.0500 | 4.2300 | 3.8900 | 4.0050 | 4.0050 | 163,800 |
|
Aug 10, 2026
|
4.3000 | 4.3000 | 3.9800 | 4.0100 | 4.0100 | 73,600 |
|
Aug 7, 2026
|
4.0000 | 4.3500 | 3.8700 | 4.2900 | 4.2900 | 158,200 |
|
Aug 6, 2026
|
3.9500 | 4.1200 | 3.8500 | 3.8640 | 3.8640 | 122,200 |
|
Aug 5, 2026
|
4.1800 | 4.3000 | 4.0000 | 4.1100 | 4.1100 | 331,800 |
|
Aug 4, 2026
|
3.9900 | 4.2600 | 3.8900 | 4.1800 | 4.1800 | 433,400 |
|
Aug 3, 2026
|
3.8600 | 4.2350 | 3.6550 | 3.9470 | 3.9470 | 357,800 |
|
Jul 31, 2026
|
4.3600 | 4.3600 | 3.5000 | 3.9000 | 3.9000 | 711,200 |
|
Jul 30, 2026
|
4.8200 | 5.0500 | 4.7400 | 4.9880 | 4.9880 | 284,800 |
|
Jul 29, 2026
|
5.1800 | 5.3300 | 4.7000 | 4.7400 | 4.7400 | 133,400 |
|
Jul 28, 2026
|
4.9500 | 5.2800 | 4.7170 | 5.2700 | 5.2700 | 73,600 |
|
Jul 27, 2026
|
5.0000 | 5.2550 | 4.8450 | 5.2500 | 5.2500 | 83,900 |
|
Jul 24, 2026
|
4.8500 | 4.8500 | 4.4500 | 4.7030 | 4.7030 | 77,500 |
|
Jul 23, 2026
|
5.0200 | 5.1470 | 4.7900 | 4.9040 | 4.9040 | 100,700 |
|
Jul 22, 2026
|
5.6200 | 5.7800 | 5.2000 | 5.2900 | 5.2900 | 163,300 |
|
Jul 21, 2026
|
5.3500 | 6.1600 | 5.3500 | 5.8360 | 5.8360 | 446,900 |
|
Jul 20, 2026
|
4.7900 | 5.1500 | 4.6000 | 4.9200 | 4.9200 | 98,300 |
|
Jul 17, 2026
|
4.5000 | 4.9200 | 4.4700 | 4.7000 | 4.7000 | 89,000 |
|
Jul 16, 2026
|
5.2300 | 5.2500 | 4.9000 | 5.0200 | 5.0200 | 139,800 |
|
Jul 15, 2026
|
5.2300 | 5.4400 | 4.9500 | 5.3600 | 5.3600 | 169,700 |
|
Jul 14, 2026
|
4.9200 | 5.0300 | 4.7500 | 5.0000 | 5.0000 | 95,700 |
|
Jul 13, 2026
|
4.7000 | 4.9700 | 4.5950 | 4.7600 | 4.7600 | 64,000 |
|
Jul 10, 2026
|
5.3100 | 5.3800 | 4.8600 | 4.8730 | 4.8730 | 139,500 |
|
Jul 9, 2026
|
4.7500 | 4.9800 | 4.6400 | 4.8400 | 4.8400 | 99,300 |
|
Jul 8, 2026
|
4.9100 | 5.0100 | 4.7100 | 4.9000 | 4.9000 | 121,800 |
|
Jul 7, 2026
|
5.3900 | 5.5730 | 5.0450 | 5.1620 | 5.1620 | 113,300 |
|
Jul 6, 2026
|
5.1100 | 5.6700 | 5.0100 | 5.5100 | 5.5100 | 157,100 |
|
Jul 2, 2026
|
5.3300 | 5.7600 | 5.1600 | 5.2900 | 5.2900 | 288,900 |
|
Jul 1, 2026
|
4.2300 | 5.1890 | 4.2300 | 4.9300 | 4.9300 | 282,900 |
|
Jun 30, 2026
|
4.3200 | 4.3200 | 3.9900 | 4.1800 | 4.1800 | 178,200 |
|
Jun 29, 2026
|
4.4900 | 4.5100 | 4.1600 | 4.5100 | 4.5100 | 72,300 |
|
Jun 26, 2026
|
3.8200 | 4.4000 | 3.8200 | 4.3600 | 4.3600 | 157,600 |
|
Jun 25, 2026
|
4.4800 | 4.4800 | 3.9500 | 4.0000 | 4.0000 | 228,700 |
|
Jun 24, 2026
|
4.9500 | 4.9600 | 4.3600 | 4.4490 | 4.4490 | 127,900 |
|
Jun 23, 2026
|
4.8600 | 5.3300 | 4.8600 | 4.9500 | 4.9500 | 145,600 |
|
Jun 22, 2026
|
5.4500 | 6.1300 | 5.2950 | 5.3900 | 5.3900 | 154,900 |
|
Jun 18, 2026
|
5.6000 | 5.6800 | 5.1300 | 5.3000 | 5.3000 | 109,200 |
|
Jun 17, 2026
|
5.5500 | 6.0100 | 5.4000 | 5.4200 | 5.4200 | 95,400 |
|
Jun 16, 2026
|
5.7300 | 6.0000 | 5.5800 | 5.7200 | 5.7200 | 55,700 |
|
Jun 15, 2026
|
5.7700 | 6.0300 | 5.7100 | 5.7350 | 5.7350 | 165,200 |
|
Jun 12, 2026
|
5.1600 | 5.4600 | 4.8300 | 5.1200 | 5.1200 | 94,500 |
|
Jun 11, 2026
|
4.8000 | 5.2300 | 4.7200 | 5.1680 | 5.1680 | 78,700 |
|
Jun 10, 2026
|
4.7700 | 5.2300 | 4.7300 | 4.7820 | 4.7820 | 78,500 |
|
Jun 9, 2026
|
4.9900 | 5.4600 | 4.5400 | 4.8800 | 4.8800 | 172,200 |
|
Jun 8, 2026
|
5.0300 | 5.3900 | 4.8700 | 5.3000 | 5.3000 | 177,000 |
|
Jun 5, 2026
|
5.1100 | 5.1200 | 4.4100 | 4.7200 | 4.7200 | 224,500 |
|
Jun 4, 2026
|
5.5400 | 5.6500 | 5.3900 | 5.5070 | 5.5070 | 70,700 |
|
Jun 3, 2026
|
6.0100 | 6.0350 | 5.4400 | 5.5200 | 5.5200 | 114,000 |
|
Jun 2, 2026
|
6.4500 | 6.4970 | 6.0500 | 6.2170 | 6.2170 | 124,700 |
|
Jun 1, 2026
|
6.6200 | 7.1700 | 6.4000 | 6.8600 | 6.8600 | 122,800 |
|
May 29, 2026
|
6.7300 | 7.5700 | 6.6500 | 7.3870 | 7.3870 | 147,300 |
|
May 28, 2026
|
6.0500 | 6.8800 | 5.9500 | 6.8600 | 6.8600 | 104,800 |
|
May 27, 2026
|
6.4600 | 6.6900 | 6.2600 | 6.2600 | 6.2600 | 85,300 |
|
May 26, 2026
|
7.1200 | 7.2700 | 6.6700 | 6.7300 | 6.7300 | 155,700 |
|
May 22, 2026
|
7.8370 | 7.8600 | 7.1000 | 7.1400 | 7.1400 | 98,500 |
|
May 21, 2026
|
7.5100 | 7.9670 | 7.3800 | 7.8100 | 7.8100 | 113,800 |
|
May 20, 2026
|
7.8200 | 8.0650 | 7.5600 | 7.6400 | 7.6400 | 151,800 |
|
May 19, 2026
|
7.4000 | 7.9500 | 7.3900 | 7.8200 | 7.8200 | 169,200 |
|
May 18, 2026
|
7.6300 | 7.8800 | 7.1120 | 7.5600 | 7.5600 | 255,200 |
|
May 15, 2026
|
8.9800 | 8.9800 | 7.7300 | 8.0000 | 8.0000 | 525,000 |
|
May 14, 2026
|
8.5700 | 10.3400 | 8.0900 | 9.5190 | 9.5190 | 306,300 |
|
May 13, 2026
|
8.8700 | 8.8700 | 8.3000 | 8.6540 | 8.6540 | 128,700 |
|
May 12, 2026
|
9.6600 | 10.1190 | 8.4900 | 9.1440 | 9.1440 | 191,700 |
|
May 11, 2026
|
8.6300 | 10.0750 | 8.0900 | 9.9700 | 9.9700 | 254,800 |
|
May 8, 2026
|
7.4400 | 8.6700 | 7.2000 | 8.6560 | 8.6560 | 104,700 |
|
May 7, 2026
|
8.1000 | 8.3900 | 7.7900 | 7.9880 | 7.9880 | 179,000 |
|
May 6, 2026
|
8.2600 | 8.4600 | 8.0400 | 8.4300 | 8.4300 | 124,600 |
|
May 5, 2026
|
9.3600 | 9.3600 | 8.1300 | 8.4300 | 8.4300 | 194,800 |
|
May 4, 2026
|
8.5700 | 9.1600 | 8.5400 | 8.8900 | 8.8900 | 126,100 |
|
May 1, 2026
|
8.0300 | 8.1450 | 7.8600 | 7.9180 | 7.9180 | 83,500 |
|
Apr 30, 2026
|
7.0800 | 7.7190 | 7.0800 | 7.6430 | 7.6430 | 41,900 |
|
Apr 29, 2026
|
7.5500 | 7.5500 | 6.8500 | 7.1500 | 7.1500 | 133,300 |
|
Apr 28, 2026
|
7.9400 | 8.3350 | 7.7800 | 8.2100 | 8.2100 | 40,300 |
|
Apr 27, 2026
|
8.6900 | 9.0300 | 8.3500 | 8.4450 | 8.4450 | 51,400 |
|
Apr 24, 2026
|
8.9100 | 8.9400 | 8.4200 | 8.7150 | 8.7150 | 33,000 |
|
Apr 23, 2026
|
8.9600 | 9.2300 | 8.3500 | 8.5600 | 8.5600 | 82,300 |
|
Apr 22, 2026
|
9.0600 | 9.7500 | 9.0600 | 9.3000 | 9.3000 | 102,100 |
|
Apr 21, 2026
|
9.9000 | 9.9000 | 8.3300 | 8.4590 | 8.4590 | 169,400 |
|
Apr 20, 2026
|
8.9500 | 9.9600 | 8.9500 | 9.9600 | 9.9600 | 61,600 |
|
Apr 17, 2026
|
9.3900 | 10.2400 | 9.1510 | 9.4400 | 9.4400 | 156,100 |
|
Apr 16, 2026
|
8.6400 | 8.9150 | 7.9000 | 8.8820 | 8.8820 | 76,900 |
|
Apr 15, 2026
|
7.7000 | 8.5890 | 7.5900 | 8.5600 | 8.5600 | 148,000 |
|
Apr 14, 2026
|
7.3000 | 7.8200 | 7.3000 | 7.6000 | 7.6000 | 110,800 |
|
Apr 13, 2026
|
6.1650 | 6.8400 | 6.0700 | 6.8110 | 6.8110 | 67,300 |
|
Apr 10, 2026
|
6.4100 | 6.4700 | 6.0000 | 6.3400 | 6.3400 | 183,500 |
|
Apr 9, 2026
|
6.9700 | 7.0200 | 6.2300 | 6.4370 | 6.4370 | 92,600 |
|
Apr 8, 2026
|
7.9400 | 8.0400 | 6.8300 | 6.9300 | 6.9300 | 81,300 |
|
Apr 7, 2026
|
6.6400 | 6.9300 | 6.2100 | 6.9300 | 6.9300 | 65,400 |
|
Apr 6, 2026
|
6.8000 | 7.1100 | 6.8000 | 6.8940 | 6.8940 | 28,200 |
|
Apr 2, 2026
|
6.3700 | 6.7100 | 6.0450 | 6.6250 | 6.6250 | 183,200 |
|
Apr 1, 2026
|
7.1700 | 7.1700 | 6.7000 | 6.7900 | 6.7900 | 40,200 |
|
Mar 31, 2026
|
6.1100 | 6.9900 | 6.0200 | 6.9100 | 6.9100 | 77,200 |
|
Mar 30, 2026
|
6.2040 | 6.2600 | 5.7600 | 5.9000 | 5.9000 | 51,600 |
|
Mar 27, 2026
|
6.5300 | 6.5300 | 5.8500 | 5.9300 | 5.9300 | 87,800 |
|
Mar 26, 2026
|
7.2300 | 7.4000 | 6.8200 | 6.9000 | 6.9000 | 53,900 |
|
Mar 25, 2026
|
7.8900 | 8.3400 | 7.4830 | 7.5700 | 7.5700 | 122,500 |
|
Mar 24, 2026
|
9.3330 | 9.5300 | 7.2500 | 7.5490 | 7.5490 | 164,900 |
|
Mar 23, 2026
|
9.2600 | 9.6400 | 9.0600 | 9.4130 | 9.4130 | 65,500 |
|
Mar 20, 2026
|
9.6400 | 9.6600 | 8.8700 | 9.1150 | 9.1150 | 95,100 |
|
Mar 19, 2026
|
8.6000 | 9.8300 | 8.5800 | 9.6350 | 9.6350 | 64,400 |
|
Mar 18, 2026
|
10.0500 | 10.1900 | 9.5000 | 9.5900 | 9.5900 | 159,400 |
|
Mar 17, 2026
|
9.7900 | 10.6500 | 9.7900 | 10.3730 | 10.3730 | 118,300 |
|
Mar 16, 2026
|
9.6000 | 9.9300 | 9.3100 | 9.7000 | 9.7000 | 77,900 |
|
Mar 13, 2026
|
9.7000 | 10.0200 | 8.8600 | 8.9990 | 8.9990 | 75,200 |
|
Mar 12, 2026
|
9.0200 | 9.2230 | 8.7800 | 8.8050 | 8.8050 | 43,600 |
|
Mar 11, 2026
|
9.3400 | 9.7200 | 8.7650 | 9.3100 | 9.3100 | 115,100 |
|
Mar 10, 2026
|
9.8400 | 9.8400 | 9.0000 | 9.1220 | 9.1220 | 101,800 |
|
Mar 9, 2026
|
9.1900 | 9.7600 | 8.7900 | 9.4310 | 9.4310 | 83,200 |
|
Mar 6, 2026
|
9.3000 | 9.7200 | 9.0000 | 9.2200 | 9.2200 | 113,000 |
|
Mar 5, 2026
|
10.0700 | 10.7800 | 9.6550 | 10.0350 | 10.0350 | 139,500 |
|
Mar 4, 2026
|
9.2400 | 10.6200 | 9.2300 | 10.3680 | 10.3680 | 227,000 |
|
Mar 3, 2026
|
7.6400 | 8.3700 | 7.1300 | 8.0290 | 8.0290 | 83,300 |
|
Mar 2, 2026
|
7.2500 | 8.3600 | 7.2300 | 8.2950 | 8.2950 | 46,700 |
|
Feb 27, 2026
|
7.4000 | 7.7750 | 7.1480 | 7.4970 | 7.4970 | 158,800 |
|
Feb 26, 2026
|
8.0400 | 8.3500 | 7.5900 | 7.9700 | 7.9700 | 137,900 |
|
Feb 25, 2026
|
7.2000 | 8.3700 | 7.1000 | 8.2370 | 8.2370 | 247,200 |
|
Feb 24, 2026
|
6.0300 | 6.4900 | 5.8100 | 6.4750 | 6.4750 | 95,700 |
|
Feb 23, 2026
|
6.8400 | 6.9400 | 6.2200 | 6.3500 | 6.3500 | 76,500 |
|
Feb 20, 2026
|
6.7400 | 7.6600 | 6.7400 | 7.3100 | 7.3100 | 94,500 |
|
Feb 19, 2026
|
6.5600 | 6.9900 | 6.4850 | 6.8420 | 6.8420 | 57,200 |
|
Feb 18, 2026
|
6.8400 | 7.5150 | 6.6500 | 6.7200 | 6.7200 | 429,400 |
|
Feb 17, 2026
|
6.8100 | 7.2200 | 6.2570 | 6.8800 | 6.8800 | 138,500 |
|
Feb 13, 2026
|
6.0100 | 6.9600 | 5.4800 | 6.7460 | 6.7460 | 379,000 |
|
Feb 12, 2026
|
6.0000 | 6.0000 | 4.9700 | 5.1100 | 5.1100 | 389,500 |
|
Feb 11, 2026
|
6.4400 | 6.4400 | 5.7000 | 6.0410 | 6.0410 | 94,800 |
|
Feb 10, 2026
|
6.8900 | 7.2800 | 6.7700 | 6.8500 | 6.8500 | 72,800 |
|
Feb 9, 2026
|
6.6700 | 7.2700 | 6.6600 | 7.2700 | 7.2700 | 145,000 |
|
Feb 6, 2026
|
6.2000 | 7.0900 | 6.0500 | 7.0750 | 7.0750 | 247,500 |
|
Feb 5, 2026
|
6.9500 | 7.0900 | 5.5400 | 5.7300 | 5.7300 | 143,400 |
|
Feb 4, 2026
|
8.3700 | 8.3700 | 7.2800 | 7.6580 | 7.6580 | 91,200 |
|
Feb 3, 2026
|
9.5700 | 9.5700 | 8.2900 | 8.7410 | 8.7410 | 109,900 |
|
Feb 2, 2026
|
9.7000 | 9.8500 | 9.3000 | 9.5820 | 9.5820 | 66,600 |
|
Jan 30, 2026
|
10.6600 | 10.7000 | 9.9600 | 10.3260 | 10.3260 | 54,200 |
|
Jan 29, 2026
|
11.5100 | 11.5410 | 10.3500 | 10.8160 | 10.8160 | 61,300 |
|
Jan 28, 2026
|
12.4900 | 12.4900 | 11.8000 | 11.9920 | 11.9920 | 30,700 |
|
Jan 27, 2026
|
12.5500 | 12.5500 | 11.8200 | 12.1850 | 12.1850 | 34,400 |
|
Jan 26, 2026
|
12.3800 | 12.6400 | 12.2000 | 12.5010 | 12.5010 | 33,600 |
|
Jan 23, 2026
|
13.5300 | 13.5340 | 12.8070 | 12.8500 | 12.8500 | 34,900 |
|
Jan 22, 2026
|
14.3530 | 14.3530 | 13.6670 | 13.9600 | 13.9600 | 54,200 |
|
Jan 21, 2026
|
14.5200 | 14.7800 | 13.6900 | 14.1900 | 14.1900 | 48,900 |
|
Jan 20, 2026
|
14.9100 | 15.1500 | 14.1300 | 14.4800 | 14.4800 | 91,000 |
|
Jan 16, 2026
|
15.6600 | 16.2900 | 15.6500 | 16.0800 | 16.0800 | 20,900 |
|
Jan 15, 2026
|
17.4900 | 17.4900 | 15.7550 | 15.8900 | 15.8900 | 47,300 |
|
Jan 14, 2026
|
18.2900 | 19.1300 | 17.9400 | 18.2030 | 18.2030 | 47,400 |
|
Jan 13, 2026
|
16.9600 | 18.1000 | 16.8300 | 17.7750 | 17.7750 | 45,200 |
|
Jan 12, 2026
|
16.1200 | 17.0100 | 15.9800 | 16.4400 | 16.4400 | 43,500 |
|
Jan 9, 2026
|
16.9000 | 16.9000 | 15.7700 | 16.2130 | 16.2130 | 26,700 |
|
Jan 8, 2026
|
16.7100 | 17.5200 | 16.6100 | 16.8340 | 16.8340 | 37,000 |
|
Jan 7, 2026
|
17.2700 | 17.2700 | 16.2000 | 16.9500 | 16.9500 | 51,100 |
|
Jan 6, 2026
|
18.3000 | 18.5000 | 17.0000 | 17.5790 | 17.5790 | 41,000 |
|
Jan 5, 2026
|
17.1600 | 18.6900 | 17.1600 | 18.2480 | 18.2480 | 94,500 |
|
Jan 2, 2026
|
14.8600 | 15.9900 | 14.5890 | 15.7900 | 15.7900 | 44,700 |
|
Dec 31, 2025
|
15.1100 | 15.2300 | 14.4500 | 14.4700 | 14.4700 | 66,800 |
|
Dec 30, 2025
|
15.3500 | 15.6800 | 15.2120 | 15.2120 | 15.2120 | 59,900 |
|
Dec 29, 2025
|
15.6500 | 16.2200 | 15.3900 | 15.4850 | 15.4850 | 29,400 |
|
Dec 26, 2025
|
15.9900 | 16.0800 | 15.4900 | 15.9200 | 15.9200 | 45,600 |
|
Dec 24, 2025
|
16.2300 | 16.4600 | 16.1400 | 16.3230 | 16.3230 | 13,300 |
|
Dec 23, 2025
|
16.7900 | 16.8000 | 16.2190 | 16.7110 | 16.7110 | 29,700 |
|
Dec 22, 2025
|
18.0200 | 18.4100 | 17.4600 | 17.5400 | 17.5400 | 43,300 |
|
Dec 19, 2025
|
17.1600 | 17.2700 | 16.5900 | 17.1210 | 17.1210 | 111,000 |
|
Dec 18, 2025
|
18.3600 | 18.3600 | 16.3650 | 16.4060 | 16.4060 | 124,700 |
|
Dec 17, 2025
|
18.7500 | 19.2000 | 17.0100 | 17.2400 | 17.2400 | 89,500 |
|
Dec 16, 2025
|
18.5200 | 18.7600 | 17.9600 | 18.2700 | 18.2700 | 49,200 |
|
Dec 15, 2025
|
20.5600 | 20.5600 | 17.4700 | 17.9640 | 17.9640 | 92,900 |
|
Dec 12, 2025
|
21.7200 | 22.1400 | 19.9800 | 20.5910 | 20.5910 | 52,200 |
|
Dec 11, 2025
|
20.6900 | 21.0700 | 19.6300 | 20.8760 | 20.8760 | 78,500 |
|
Dec 10, 2025
|
21.4200 | 22.4120 | 21.2500 | 21.9340 | 21.9340 | 38,200 |
|
Dec 9, 2025
|
20.7200 | 23.4300 | 20.7200 | 22.2280 | 22.2280 | 66,200 |
|
Dec 8, 2025
|
21.7500 | 22.0200 | 21.2100 | 21.7060 | 21.7060 | 37,100 |
|
Dec 5, 2025
|
20.6500 | 21.6200 | 20.4000 | 21.0240 | 21.0240 | 98,700 |
|
Dec 4, 2025
|
21.7200 | 22.6190 | 21.5200 | 21.7700 | 21.7700 | 62,800 |
|
Dec 3, 2025
|
20.8300 | 22.3070 | 20.4400 | 22.2450 | 22.2450 | 69,000 |
|
Dec 2, 2025
|
20.7700 | 21.5450 | 20.1500 | 20.2050 | 20.2050 | 82,100 |
|
Dec 1, 2025
|
19.8300 | 20.6100 | 18.5200 | 19.7000 | 19.7000 | 83,600 |
|
Nov 28, 2025
|
21.9500 | 22.8000 | 21.3100 | 21.8000 | 21.8000 | 92,300 |
|
Nov 26, 2025
|
19.3100 | 20.6640 | 18.9700 | 20.5450 | 20.5450 | 30,800 |
|
Nov 25, 2025
|
18.0000 | 18.9500 | 17.0190 | 18.9220 | 18.9220 | 50,800 |
|
Nov 24, 2025
|
17.7900 | 19.5000 | 17.4700 | 19.2740 | 19.2740 | 93,100 |
|
Nov 21, 2025
|
17.3200 | 17.7300 | 15.8900 | 17.0520 | 17.0520 | 117,000 |
|
Nov 20, 2025
|
20.5500 | 20.5500 | 16.4400 | 16.8200 | 16.8200 | 72,000 |
|
Nov 19, 2025
|
20.2500 | 20.3900 | 18.3000 | 19.6950 | 19.6950 | 120,100 |
|
Nov 18, 2025
|
20.7800 | 21.6300 | 20.4300 | 20.4540 | 20.4540 | 137,100 |
|
Nov 17, 2025
|
22.7200 | 23.0700 | 19.8000 | 20.7380 | 20.7380 | 126,700 |
|
Nov 14, 2025
|
21.9000 | 25.5500 | 21.8200 | 24.1600 | 24.1600 | 102,000 |
|
Nov 13, 2025
|
27.3100 | 27.5300 | 23.5000 | 24.0590 | 24.0590 | 49,900 |
|
Nov 12, 2025
|
28.9600 | 29.2350 | 27.6000 | 28.0070 | 28.0070 | 31,800 |
|
Nov 11, 2025
|
29.4600 | 30.2200 | 27.9420 | 27.9420 | 27.9420 | 29,500 |
|
Nov 10, 2025
|
31.7100 | 31.7900 | 29.7700 | 30.7530 | 30.7530 | 57,000 |
|
Nov 7, 2025
|
25.6500 | 29.2660 | 24.5000 | 29.0190 | 29.0190 | 74,000 |
