NasdaqGM - BOATS Real Time Price
USD
GraniteShares 2x Long COIN Daily ETF (CONL)
3.2300
-0.8700
(-21.22%)
At close: October 30 at 4:00:02 PM EDT
3.3900
+0.1600
(+4.95%)
Overnight: 10:45:32 PM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Trade CONL 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
|
3.4800 | 3.4850 | 2.8900 | 3.2300 | 3.2300 | 40,607,400 |
|
Oct 29, 2026
|
3.9550 | 4.2550 | 3.9500 | 4.1000 | 4.1000 | 16,163,900 |
|
Oct 28, 2026
|
3.9200 | 4.2000 | 3.9100 | 4.2000 | 4.2000 | 11,860,800 |
|
Oct 27, 2026
|
4.1300 | 4.1700 | 3.9700 | 4.1300 | 4.1300 | 9,155,400 |
|
Oct 26, 2026
|
4.0700 | 4.2050 | 3.8300 | 4.0600 | 4.0600 | 14,120,600 |
|
Oct 23, 2026
|
4.5300 | 4.6050 | 4.2600 | 4.3200 | 4.3200 | 13,160,300 |
|
Oct 22, 2026
|
4.6400 | 4.8300 | 4.4410 | 4.5800 | 4.5800 | 13,884,200 |
|
Oct 21, 2026
|
4.9200 | 5.2200 | 4.7500 | 5.0200 | 5.0200 | 18,055,700 |
|
Oct 20, 2026
|
4.4500 | 4.9800 | 4.4250 | 4.6800 | 4.6800 | 14,457,100 |
|
Oct 19, 2026
|
4.9550 | 4.9830 | 4.5150 | 4.5700 | 4.5700 | 11,895,000 |
|
Oct 16, 2026
|
5.3000 | 5.4300 | 4.5750 | 4.8300 | 4.8300 | 19,202,700 |
|
Oct 15, 2026
|
4.5750 | 5.5600 | 4.4600 | 5.4600 | 5.4600 | 17,615,000 |
|
Oct 14, 2026
|
5.1900 | 5.4100 | 4.7700 | 4.8800 | 4.8800 | 15,785,500 |
|
Oct 13, 2026
|
5.2600 | 5.4500 | 5.2000 | 5.3800 | 5.3800 | 8,066,200 |
|
Oct 12, 2026
|
5.2700 | 5.5300 | 5.1050 | 5.3000 | 5.3000 | 13,024,400 |
|
Oct 9, 2026
|
5.0000 | 5.4850 | 4.8100 | 5.2600 | 5.2600 | 23,115,400 |
|
Oct 8, 2026
|
5.0150 | 5.2500 | 4.8400 | 4.8500 | 4.8500 | 21,339,400 |
|
Oct 7, 2026
|
5.3300 | 5.3850 | 5.1320 | 5.2300 | 5.2300 | 15,499,600 |
|
Oct 6, 2026
|
5.8500 | 6.1000 | 5.6200 | 5.6700 | 5.6700 | 16,087,100 |
|
Oct 5, 2026
|
5.7600 | 6.0400 | 5.5800 | 5.8100 | 5.8100 | 18,077,000 |
|
Oct 2, 2026
|
6.2450 | 6.5900 | 5.3800 | 5.5200 | 5.5200 | 31,729,900 |
|
Oct 1, 2026
|
5.7200 | 6.0900 | 5.7000 | 5.9100 | 5.9100 | 13,882,600 |
|
Sep 30, 2026
|
6.2950 | 6.5000 | 5.6050 | 5.7400 | 5.7400 | 18,583,600 |
|
Sep 29, 2026
|
6.4400 | 6.4490 | 5.8500 | 5.9800 | 5.9800 | 15,522,100 |
|
Sep 28, 2026
|
6.3550 | 6.5250 | 6.0400 | 6.0800 | 6.0800 | 16,792,000 |
|
Sep 25, 2026
|
6.5800 | 6.6100 | 6.1300 | 6.3100 | 6.3100 | 17,665,100 |
|
Sep 24, 2026
|
6.4200 | 6.8100 | 6.2140 | 6.5700 | 6.5700 | 22,641,700 |
|
Sep 23, 2026
|
6.4900 | 6.9350 | 6.3530 | 6.5100 | 6.5100 | 21,881,100 |
|
Sep 22, 2026
|
6.6150 | 6.8350 | 6.4500 | 6.7000 | 6.7000 | 21,046,400 |
|
Sep 21, 2026
|
6.9800 | 7.1750 | 6.6840 | 6.7000 | 6.7000 | 41,756,400 |
|
Sep 18, 2026
|
5.3500 | 6.3900 | 5.3040 | 6.2700 | 6.2700 | 57,207,300 |
|
Sep 17, 2026
|
4.8700 | 5.1100 | 4.6450 | 5.0900 | 5.0900 | 29,804,100 |
|
Sep 16, 2026
|
5.0600 | 5.1300 | 4.3850 | 4.5800 | 4.5800 | 28,423,400 |
|
Sep 15, 2026
|
5.8000 | 5.8000 | 4.7650 | 5.0300 | 5.0300 | 38,443,600 |
|
Sep 14, 2026
|
5.6800 | 6.4000 | 5.6300 | 6.2900 | 6.2900 | 34,484,600 |
|
Sep 11, 2026
|
5.2600 | 5.7200 | 5.1800 | 5.3200 | 5.3200 | 19,185,000 |
|
Sep 10, 2026
|
5.0700 | 5.2800 | 5.0400 | 5.1400 | 5.1400 | 12,843,000 |
|
Sep 9, 2026
|
5.9100 | 5.9250 | 5.2900 | 5.3000 | 5.3000 | 15,083,000 |
|
Sep 8, 2026
|
5.6850 | 5.7800 | 5.5200 | 5.5700 | 5.5700 | 13,323,600 |
|
Sep 4, 2026
|
5.9400 | 6.2100 | 5.8200 | 5.9300 | 5.9300 | 18,247,700 |
|
Sep 3, 2026
|
5.7900 | 6.6770 | 5.7600 | 6.4800 | 6.4800 | 28,603,200 |
|
Sep 2, 2026
|
5.3550 | 5.6200 | 5.2100 | 5.3900 | 5.3900 | 11,587,700 |
|
Sep 1, 2026
|
5.8200 | 5.9800 | 5.4100 | 5.5000 | 5.5000 | 18,674,800 |
|
Aug 31, 2026
|
5.6500 | 6.3700 | 5.5340 | 6.2500 | 6.2500 | 16,075,300 |
|
Aug 28, 2026
|
6.1700 | 6.3700 | 5.5000 | 5.6500 | 5.6500 | 25,439,300 |
|
Aug 27, 2026
|
6.2050 | 6.6900 | 5.8200 | 6.5000 | 6.5000 | 24,453,500 |
|
Aug 26, 2026
|
5.9200 | 6.1500 | 5.7510 | 5.9200 | 5.9200 | 13,769,000 |
|
Aug 25, 2026
|
5.5600 | 6.4090 | 5.4900 | 6.2800 | 6.2800 | 26,214,600 |
|
Aug 24, 2026
|
6.4250 | 6.6100 | 5.7200 | 5.7700 | 5.7700 | 28,628,300 |
|
Aug 21, 2026
|
5.8600 | 6.5600 | 5.8000 | 6.2500 | 6.2500 | 46,229,500 |
|
Aug 20, 2026
|
5.4000 | 5.5200 | 5.0300 | 5.3800 | 5.3800 | 40,947,100 |
|
Aug 19, 2026
|
4.0050 | 4.9750 | 4.0000 | 4.6500 | 4.6500 | 58,969,400 |
|
Aug 18, 2026
|
4.0200 | 4.1720 | 3.9200 | 3.9300 | 3.9300 | 19,588,700 |
|
Aug 17, 2026
|
4.0500 | 4.2600 | 3.9950 | 4.1600 | 4.1600 | 17,279,800 |
|
Aug 14, 2026
|
4.2050 | 4.2850 | 4.0250 | 4.0700 | 4.0700 | 15,544,100 |
|
Aug 13, 2026
|
4.1100 | 4.4000 | 3.9900 | 4.3600 | 4.3600 | 20,856,700 |
|
Aug 12, 2026
|
4.1750 | 4.2350 | 4.0200 | 4.1100 | 4.1100 | 12,796,400 |
|
Aug 11, 2026
|
4.1400 | 4.3180 | 3.9600 | 4.0900 | 4.0900 | 12,621,700 |
|
Aug 10, 2026
|
4.3400 | 4.3700 | 4.0500 | 4.0900 | 4.0900 | 13,396,700 |
|
Aug 7, 2026
|
4.0800 | 4.4600 | 3.9360 | 4.3800 | 4.3800 | 29,243,000 |
|
Aug 6, 2026
|
4.0000 | 4.2200 | 3.9200 | 3.9300 | 3.9300 | 18,845,700 |
|
Aug 5, 2026
|
4.2400 | 4.4150 | 4.0600 | 4.1600 | 4.1600 | 18,555,200 |
|
Aug 4, 2026
|
4.0500 | 4.3500 | 3.9600 | 4.2300 | 4.2300 | 18,008,300 |
|
Aug 3, 2026
|
3.8800 | 4.3300 | 3.7100 | 4.0000 | 4.0000 | 23,074,500 |
|
Jul 31, 2026
|
4.4400 | 4.4500 | 3.5600 | 4.0000 | 4.0000 | 46,617,000 |
|
Jul 30, 2026
|
4.9350 | 5.1500 | 4.8300 | 5.0700 | 5.0700 | 17,083,500 |
|
Jul 29, 2026
|
5.2700 | 5.4700 | 4.8000 | 4.8700 | 4.8700 | 13,915,500 |
|
Jul 28, 2026
|
5.0150 | 5.3800 | 4.7850 | 5.3600 | 5.3600 | 11,048,200 |
|
Jul 27, 2026
|
5.0900 | 5.3660 | 4.9200 | 5.3400 | 5.3400 | 15,113,100 |
|
Jul 24, 2026
|
4.9400 | 4.9600 | 4.5200 | 4.8000 | 4.8000 | 12,172,700 |
|
Jul 23, 2026
|
5.1100 | 5.2600 | 4.8500 | 4.9800 | 4.9800 | 13,127,700 |
|
Jul 22, 2026
|
5.7050 | 5.8900 | 5.2900 | 5.3000 | 5.3000 | 12,750,800 |
|
Jul 21, 2026
|
5.4700 | 6.3050 | 5.4600 | 5.9600 | 5.9600 | 32,291,800 |
|
Jul 20, 2026
|
4.8600 | 5.2550 | 4.6800 | 5.0100 | 5.0100 | 14,104,400 |
|
Jul 17, 2026
|
4.5510 | 5.0300 | 4.5250 | 4.8000 | 4.8000 | 19,938,500 |
|
Jul 16, 2026
|
5.3200 | 5.4100 | 4.9550 | 5.0100 | 5.0100 | 13,419,900 |
|
Jul 15, 2026
|
5.3300 | 5.5400 | 5.0250 | 5.4600 | 5.4600 | 17,498,700 |
|
Jul 14, 2026
|
5.0000 | 5.1500 | 4.8400 | 5.1100 | 5.1100 | 19,225,800 |
|
Jul 13, 2026
|
4.7700 | 5.0800 | 4.6400 | 4.8500 | 4.8500 | 16,148,700 |
|
Jul 10, 2026
|
5.4300 | 5.5000 | 4.9300 | 4.9500 | 4.9500 | 18,850,000 |
|
Jul 9, 2026
|
4.8100 | 5.0900 | 4.7000 | 4.9200 | 4.9200 | 13,382,100 |
|
Jul 8, 2026
|
5.0000 | 5.1310 | 4.7900 | 4.9900 | 4.9900 | 13,194,700 |
|
Jul 7, 2026
|
5.4700 | 5.6980 | 5.1300 | 5.2600 | 5.2600 | 13,250,900 |
|
Jul 6, 2026
|
5.1200 | 5.8000 | 5.0480 | 5.6200 | 5.6200 | 21,112,600 |
|
Jul 2, 2026
|
5.3800 | 5.8750 | 5.2550 | 5.4000 | 5.4000 | 27,328,100 |
|
Jul 1, 2026
|
4.3200 | 5.3200 | 4.2600 | 5.0200 | 5.0200 | 27,733,100 |
|
Jun 30, 2026
|
4.3800 | 4.4200 | 4.0400 | 4.2700 | 4.2700 | 15,983,500 |
|
Jun 29, 2026
|
4.5600 | 4.6400 | 4.2150 | 4.5900 | 4.5900 | 14,350,600 |
|
Jun 26, 2026
|
3.8900 | 4.4900 | 3.8820 | 4.4600 | 4.4600 | 18,591,500 |
|
Jun 25, 2026
|
4.5550 | 4.6700 | 4.0100 | 4.0850 | 4.0850 | 19,191,200 |
|
Jun 24, 2026
|
5.0500 | 5.0600 | 4.4300 | 4.5400 | 4.5400 | 19,779,600 |
|
Jun 23, 2026
|
4.9600 | 5.4500 | 4.9400 | 5.0600 | 5.0600 | 15,216,200 |
|
Jun 22, 2026
|
5.5100 | 6.2700 | 5.3800 | 5.4900 | 5.4900 | 22,121,000 |
|
Jun 18, 2026
|
5.7000 | 5.8300 | 5.2200 | 5.4000 | 5.4000 | 17,731,100 |
|
Jun 17, 2026
|
5.6300 | 6.1400 | 5.5000 | 5.5200 | 5.5200 | 19,178,500 |
|
Jun 16, 2026
|
5.8300 | 6.1300 | 5.6600 | 5.8200 | 5.8200 | 14,550,500 |
|
Jun 15, 2026
|
5.8600 | 6.1600 | 5.7850 | 5.8500 | 5.8500 | 20,215,500 |
|
Jun 12, 2026
|
5.2500 | 5.5770 | 4.9400 | 5.2100 | 5.2100 | 19,590,800 |
|
Jun 11, 2026
|
4.8900 | 5.3400 | 4.7500 | 5.2600 | 5.2600 | 24,834,300 |
|
Jun 10, 2026
|
4.7900 | 5.3400 | 4.7550 | 4.8600 | 4.8600 | 18,079,500 |
|
Jun 9, 2026
|
5.0700 | 5.5800 | 4.5900 | 4.9600 | 4.9600 | 25,669,800 |
|
Jun 8, 2026
|
5.0600 | 5.5300 | 4.9500 | 5.4000 | 5.4000 | 19,039,100 |
|
Jun 5, 2026
|
5.2200 | 5.2200 | 4.4800 | 4.8000 | 4.8000 | 36,935,900 |
|
Jun 4, 2026
|
5.6000 | 5.7600 | 5.4550 | 5.6100 | 5.6100 | 18,758,800 |
|
Jun 3, 2026
|
6.1500 | 6.1700 | 5.5100 | 5.5500 | 5.5500 | 22,544,500 |
|
Jun 2, 2026
|
6.5650 | 6.6780 | 6.1500 | 6.3300 | 6.3300 | 22,358,000 |
|
Jun 1, 2026
|
6.7200 | 7.2950 | 6.5050 | 7.0000 | 7.0000 | 22,701,100 |
|
May 29, 2026
|
6.8300 | 7.7050 | 6.7250 | 7.5000 | 7.5000 | 25,937,400 |
|
May 28, 2026
|
6.1400 | 7.0200 | 6.0300 | 6.9800 | 6.9800 | 18,406,800 |
|
May 27, 2026
|
6.5780 | 6.8300 | 6.3700 | 6.3900 | 6.3900 | 17,273,600 |
|
May 26, 2026
|
7.3000 | 7.4500 | 6.7800 | 6.8500 | 6.8500 | 18,221,400 |
|
May 22, 2026
|
7.9900 | 8.1000 | 7.2100 | 7.2400 | 7.2400 | 19,307,300 |
|
May 21, 2026
|
7.6500 | 8.1300 | 7.4800 | 7.9600 | 7.9600 | 15,500,000 |
|
May 20, 2026
|
7.9700 | 8.2050 | 7.6500 | 7.7800 | 7.7800 | 16,746,300 |
|
May 19, 2026
|
7.5200 | 8.1200 | 7.3210 | 7.9500 | 7.9500 | 15,452,400 |
|
May 18, 2026
|
7.7300 | 8.0200 | 7.2100 | 7.6500 | 7.6500 | 22,318,000 |
|
May 15, 2026
|
9.0600 | 9.1000 | 7.8600 | 8.1500 | 8.1500 | 34,861,200 |
|
May 14, 2026
|
8.7300 | 10.5700 | 8.1950 | 9.6600 | 9.6600 | 42,031,600 |
|
May 13, 2026
|
8.9850 | 9.0000 | 8.4100 | 8.8000 | 8.8000 | 20,758,600 |
|
May 12, 2026
|
9.7400 | 10.3150 | 8.6350 | 9.3200 | 9.3200 | 25,147,900 |
|
May 11, 2026
|
8.7300 | 10.2550 | 8.0810 | 10.1400 | 10.1400 | 28,911,300 |
|
May 8, 2026
|
7.5400 | 8.8200 | 7.2700 | 8.8200 | 8.8200 | 23,838,800 |
|
May 7, 2026
|
8.4000 | 8.5710 | 7.9050 | 8.1100 | 8.1100 | 22,534,300 |
|
May 6, 2026
|
8.3750 | 8.6100 | 8.1600 | 8.5700 | 8.5700 | 18,172,200 |
|
May 5, 2026
|
9.5200 | 9.5400 | 8.2550 | 8.5500 | 8.5500 | 28,661,100 |
|
May 4, 2026
|
8.7300 | 9.3300 | 8.5950 | 9.0200 | 9.0200 | 26,806,800 |
|
May 1, 2026
|
8.0900 | 8.3050 | 7.9200 | 8.0400 | 8.0400 | 15,713,900 |
|
Apr 30, 2026
|
7.2900 | 7.9000 | 7.1300 | 7.7600 | 7.7600 | 13,980,400 |
|
Apr 29, 2026
|
7.7500 | 7.7700 | 6.9400 | 7.2900 | 7.2900 | 23,735,600 |
|
Apr 28, 2026
|
8.0500 | 8.5050 | 7.8900 | 8.3500 | 8.3500 | 13,877,100 |
|
Apr 27, 2026
|
8.7900 | 9.2600 | 8.4600 | 8.5900 | 8.5900 | 15,972,500 |
|
Apr 24, 2026
|
9.0500 | 9.1000 | 8.5700 | 8.8500 | 8.8500 | 11,662,300 |
|
Apr 23, 2026
|
9.1000 | 9.4200 | 8.3400 | 8.7200 | 8.7200 | 16,943,700 |
|
Apr 22, 2026
|
9.3100 | 9.9700 | 9.1300 | 9.4700 | 9.4700 | 20,415,500 |
|
Apr 21, 2026
|
10.0500 | 10.0500 | 8.4590 | 8.5500 | 8.5500 | 33,285,100 |
|
Apr 20, 2026
|
9.0850 | 10.1350 | 9.0000 | 10.0700 | 10.0700 | 17,936,000 |
|
Apr 17, 2026
|
9.4700 | 10.4600 | 9.2800 | 9.5900 | 9.5900 | 30,987,100 |
|
Apr 16, 2026
|
8.8000 | 9.0700 | 8.0100 | 9.0000 | 9.0000 | 22,535,900 |
|
Apr 15, 2026
|
7.8000 | 8.7180 | 7.6400 | 8.6800 | 8.6800 | 20,635,100 |
|
Apr 14, 2026
|
7.3800 | 7.9300 | 7.3700 | 7.7000 | 7.7000 | 19,963,300 |
|
Apr 13, 2026
|
6.1900 | 6.9680 | 6.1600 | 6.9300 | 6.9300 | 15,766,200 |
|
Apr 10, 2026
|
6.5200 | 6.6150 | 6.0620 | 6.4100 | 6.4100 | 17,488,800 |
|
Apr 9, 2026
|
7.0600 | 7.1700 | 6.3200 | 6.5300 | 6.5300 | 20,722,300 |
|
Apr 8, 2026
|
8.0400 | 8.1650 | 6.8500 | 7.0100 | 7.0100 | 19,184,400 |
|
Apr 7, 2026
|
6.7900 | 7.0300 | 6.3000 | 7.0300 | 7.0300 | 16,391,200 |
|
Apr 6, 2026
|
7.0200 | 7.2350 | 6.8900 | 7.0000 | 7.0000 | 11,852,200 |
|
Apr 2, 2026
|
6.4350 | 6.8600 | 6.1110 | 6.7400 | 6.7400 | 12,918,300 |
|
Apr 1, 2026
|
7.3400 | 7.3800 | 6.7800 | 6.8800 | 6.8800 | 19,866,100 |
|
Mar 31, 2026
|
6.1750 | 7.1100 | 6.0900 | 7.0000 | 7.0000 | 19,793,500 |
|
Mar 30, 2026
|
6.2650 | 6.4100 | 5.8100 | 6.0000 | 6.0000 | 14,436,300 |
|
Mar 27, 2026
|
6.5650 | 6.6200 | 5.9100 | 6.0300 | 6.0300 | 18,967,000 |
|
Mar 26, 2026
|
7.2950 | 7.5400 | 6.8950 | 7.0100 | 7.0100 | 16,408,700 |
|
Mar 25, 2026
|
7.9850 | 8.4750 | 7.5850 | 7.6700 | 7.6700 | 16,751,600 |
|
Mar 24, 2026
|
9.3900 | 9.6350 | 7.3450 | 7.6600 | 7.6600 | 35,649,300 |
|
Mar 23, 2026
|
9.3400 | 9.8350 | 9.1100 | 9.5200 | 9.5200 | 21,963,600 |
|
Mar 20, 2026
|
9.7500 | 9.7950 | 8.9910 | 9.2500 | 9.2500 | 16,676,900 |
|
Mar 19, 2026
|
9.0550 | 10.0200 | 8.7300 | 9.7600 | 9.7600 | 16,768,500 |
|
Mar 18, 2026
|
10.1700 | 10.3900 | 9.6150 | 9.7300 | 9.7300 | 18,311,100 |
|
Mar 17, 2026
|
9.7600 | 10.8300 | 9.7600 | 10.5000 | 10.5000 | 17,377,700 |
|
Mar 16, 2026
|
9.7100 | 10.1400 | 9.4230 | 9.8500 | 9.8500 | 19,210,600 |
|
Mar 13, 2026
|
9.8800 | 10.1900 | 8.9850 | 9.1300 | 9.1300 | 23,953,900 |
|
Mar 12, 2026
|
9.1950 | 9.3750 | 8.8600 | 8.9400 | 8.9400 | 11,835,500 |
|
Mar 11, 2026
|
9.3400 | 9.8700 | 8.8800 | 9.4600 | 9.4600 | 17,046,100 |
|
Mar 10, 2026
|
10.0200 | 10.1650 | 9.1000 | 9.2600 | 9.2600 | 25,998,600 |
|
Mar 9, 2026
|
9.4100 | 9.9290 | 8.8910 | 9.5800 | 9.5800 | 24,714,700 |
|
Mar 6, 2026
|
9.3850 | 9.8800 | 9.0900 | 9.3300 | 9.3300 | 20,189,600 |
|
Mar 5, 2026
|
10.1800 | 10.9800 | 9.7600 | 10.1800 | 10.1800 | 27,983,800 |
|
Mar 4, 2026
|
9.3500 | 10.8000 | 9.3150 | 10.5000 | 10.5000 | 33,596,200 |
|
Mar 3, 2026
|
7.7100 | 8.5100 | 7.2200 | 8.1400 | 8.1400 | 24,517,100 |
|
Mar 2, 2026
|
7.3400 | 8.5000 | 7.2950 | 8.4100 | 8.4100 | 23,874,800 |
|
Feb 27, 2026
|
7.5200 | 7.8850 | 7.2400 | 7.6200 | 7.6200 | 16,045,200 |
|
Feb 26, 2026
|
8.1050 | 8.4900 | 7.7000 | 8.0700 | 8.0700 | 20,333,800 |
|
Feb 25, 2026
|
7.3650 | 8.5000 | 7.1900 | 8.3600 | 8.3600 | 33,746,500 |
|
Feb 24, 2026
|
6.0900 | 6.6000 | 5.8400 | 6.5700 | 6.5700 | 14,296,800 |
|
Feb 23, 2026
|
6.9500 | 7.1090 | 6.3150 | 6.4400 | 6.4400 | 16,594,500 |
|
Feb 20, 2026
|
6.8500 | 7.7500 | 6.8000 | 7.4000 | 7.4000 | 21,416,300 |
|
Feb 19, 2026
|
6.6550 | 7.0900 | 6.5600 | 6.9500 | 6.9500 | 12,311,200 |
|
Feb 18, 2026
|
6.9200 | 7.6300 | 6.7210 | 6.8100 | 6.8100 | 19,674,000 |
|
Feb 17, 2026
|
6.6900 | 7.3400 | 6.3400 | 6.9600 | 6.9600 | 24,920,300 |
|
Feb 13, 2026
|
6.0650 | 7.0800 | 5.5150 | 6.8300 | 6.8300 | 39,290,800 |
|
Feb 12, 2026
|
6.1200 | 6.1200 | 5.0200 | 5.1500 | 5.1500 | 20,973,400 |
|
Feb 11, 2026
|
6.5100 | 6.5300 | 5.7500 | 6.1400 | 6.1400 | 15,373,500 |
|
Feb 10, 2026
|
6.9350 | 7.3990 | 6.8700 | 6.9200 | 6.9200 | 10,157,600 |
|
Feb 9, 2026
|
6.7350 | 7.3700 | 6.6300 | 7.3500 | 7.3500 | 13,727,000 |
|
Feb 6, 2026
|
6.3400 | 7.1900 | 6.1100 | 7.1600 | 7.1600 | 21,562,700 |
|
Feb 5, 2026
|
7.0250 | 7.4350 | 5.6200 | 5.7200 | 5.7200 | 22,766,100 |
|
Feb 4, 2026
|
8.5500 | 8.5800 | 7.3750 | 7.7900 | 7.7900 | 11,649,100 |
|
Feb 3, 2026
|
9.8100 | 9.8100 | 8.3000 | 8.8900 | 8.8900 | 11,359,200 |
|
Feb 2, 2026
|
9.9500 | 10.0600 | 9.4300 | 9.7500 | 9.7500 | 7,905,800 |
|
Jan 30, 2026
|
10.8000 | 10.9500 | 10.0600 | 10.5000 | 10.5000 | 6,619,500 |
|
Jan 29, 2026
|
11.8320 | 11.8600 | 10.4100 | 11.0000 | 11.0000 | 9,199,300 |
|
Jan 28, 2026
|
12.5900 | 12.7500 | 11.8800 | 12.1800 | 12.1800 | 7,630,200 |
|
Jan 27, 2026
|
12.6500 | 12.6600 | 11.9900 | 12.3600 | 12.3600 | 4,994,100 |
|
Jan 26, 2026
|
12.5000 | 12.9250 | 12.3600 | 12.6700 | 12.6700 | 4,202,300 |
|
Jan 23, 2026
|
13.7700 | 13.8100 | 12.9400 | 13.1000 | 13.1000 | 6,917,800 |
|
Jan 22, 2026
|
14.5400 | 14.8200 | 13.8600 | 13.8800 | 13.8800 | 4,611,400 |
|
Jan 21, 2026
|
14.6200 | 14.9300 | 13.7820 | 14.3900 | 14.3900 | 7,312,000 |
|
Jan 20, 2026
|
15.1900 | 15.4300 | 14.2500 | 14.5000 | 14.5000 | 8,384,600 |
|
Jan 16, 2026
|
16.0750 | 16.5500 | 15.6550 | 16.3000 | 16.3000 | 5,059,000 |
|
Jan 15, 2026
|
17.7000 | 17.7600 | 15.8100 | 16.0900 | 16.0900 | 10,521,000 |
|
Jan 14, 2026
|
18.6000 | 19.4850 | 18.0610 | 18.4500 | 18.4500 | 10,118,600 |
|
Jan 13, 2026
|
17.0660 | 18.4060 | 16.9200 | 18.0200 | 18.0200 | 7,444,600 |
|
Jan 12, 2026
|
16.2500 | 17.3100 | 16.0400 | 16.7100 | 16.7100 | 4,836,400 |
|
Jan 9, 2026
|
17.1600 | 17.2300 | 15.9100 | 16.4200 | 16.4200 | 6,399,400 |
|
Jan 8, 2026
|
16.9700 | 17.7600 | 16.6400 | 17.0800 | 17.0800 | 5,047,700 |
|
Jan 7, 2026
|
17.4500 | 17.5500 | 16.3500 | 17.1700 | 17.1700 | 5,039,900 |
|
Jan 6, 2026
|
18.5300 | 18.9300 | 17.1200 | 17.8200 | 17.8200 | 7,256,300 |
|
Jan 5, 2026
|
17.4400 | 18.9960 | 17.3100 | 18.4500 | 18.4500 | 8,616,000 |
|
Jan 2, 2026
|
15.2200 | 16.2360 | 14.6200 | 15.9800 | 15.9800 | 5,461,100 |
|
Dec 31, 2025
|
15.3300 | 15.4900 | 14.5700 | 14.6500 | 14.6500 | 3,340,700 |
|
Dec 30, 2025
|
15.6700 | 15.9900 | 15.3800 | 15.4000 | 15.4000 | 3,488,000 |
|
Dec 29, 2025
|
15.7950 | 16.5300 | 15.5700 | 15.6900 | 15.6900 | 4,155,000 |
|
Dec 26, 2025
|
16.6100 | 16.6100 | 15.5800 | 16.1400 | 16.1400 | 3,771,600 |
|
Dec 24, 2025
|
16.6300 | 16.7200 | 16.1900 | 16.5500 | 16.5500 | 2,390,100 |
|
Dec 23, 2025
|
17.0800 | 17.3300 | 16.4100 | 16.9300 | 16.9300 | 5,185,300 |
|
Dec 22, 2025
|
18.2500 | 18.7000 | 17.6600 | 17.7400 | 17.7400 | 4,869,400 |
|
Dec 19, 2025
|
17.2700 | 17.5400 | 16.7600 | 17.3500 | 17.3500 | 5,701,400 |
|
Dec 18, 2025
|
18.4900 | 18.8100 | 16.5400 | 16.5400 | 16.5400 | 5,875,000 |
|
Dec 17, 2025
|
18.7500 | 19.4800 | 17.1900 | 17.2700 | 17.2700 | 5,460,500 |
|
Dec 16, 2025
|
18.6400 | 19.1200 | 18.1800 | 18.4700 | 18.4700 | 3,219,000 |
|
Dec 15, 2025
|
21.0000 | 21.0000 | 17.6250 | 18.1900 | 18.1900 | 6,078,800 |
|
Dec 12, 2025
|
21.6300 | 22.5000 | 20.1800 | 20.8500 | 20.8500 | 4,944,300 |
|
Dec 11, 2025
|
20.8500 | 21.4300 | 19.8500 | 21.1100 | 21.1100 | 5,631,600 |
|
Dec 10, 2025
|
21.8300 | 22.7800 | 21.4000 | 22.1100 | 22.1100 | 5,160,900 |
|
Dec 9, 2025
|
21.4400 | 23.6500 | 20.8200 | 22.4700 | 22.4700 | 5,760,700 |
|
Dec 8, 2025
|
21.8900 | 22.3500 | 21.2500 | 21.9800 | 21.9800 | 4,639,200 |
|
Dec 5, 2025
|
21.4100 | 21.8900 | 20.5300 | 21.2700 | 21.2700 | 5,365,800 |
|
Dec 4, 2025
|
21.8600 | 22.9560 | 21.5500 | 22.0200 | 22.0200 | 4,864,700 |
|
Dec 3, 2025
|
21.1100 | 22.5750 | 20.5300 | 22.4800 | 22.4800 | 6,685,500 |
|
Dec 2, 2025
|
21.0200 | 21.7980 | 20.3600 | 20.3600 | 20.3600 | 6,066,900 |
|
Dec 1, 2025
|
19.9600 | 20.8300 | 18.6600 | 19.9000 | 19.9000 | 6,324,300 |
|
Nov 28, 2025
|
22.0700 | 23.0700 | 21.4400 | 21.9700 | 21.9700 | 6,952,400 |
|
Nov 26, 2025
|
19.4400 | 21.0000 | 19.0900 | 20.7600 | 20.7600 | 6,579,300 |
|
Nov 25, 2025
|
18.0600 | 19.1700 | 17.1230 | 19.1500 | 19.1500 | 5,290,600 |
|
Nov 24, 2025
|
17.8300 | 19.6950 | 17.5800 | 19.4200 | 19.4200 | 6,603,700 |
|
Nov 21, 2025
|
17.7200 | 18.0200 | 15.9200 | 17.2500 | 17.2500 | 9,042,000 |
|
Nov 20, 2025
|
20.3250 | 20.8400 | 16.6100 | 16.9300 | 16.9300 | 8,338,900 |
|
Nov 19, 2025
|
20.6150 | 20.7500 | 18.2800 | 19.9000 | 19.9000 | 7,092,200 |
|
Nov 18, 2025
|
20.5300 | 22.0500 | 20.5000 | 20.6000 | 20.6000 | 6,452,000 |
|
Nov 17, 2025
|
22.8000 | 23.3350 | 20.0000 | 20.9700 | 20.9700 | 8,056,600 |
|
Nov 14, 2025
|
21.8700 | 25.8800 | 21.7100 | 24.4300 | 24.4300 | 6,796,100 |
|
Nov 13, 2025
|
27.7500 | 28.1600 | 23.7050 | 24.3400 | 24.3400 | 6,761,300 |
|
Nov 12, 2025
|
29.2200 | 29.5600 | 27.7200 | 28.1900 | 28.1900 | 4,173,300 |
|
Nov 11, 2025
|
29.7750 | 30.7300 | 28.1300 | 28.1600 | 28.1600 | 3,357,000 |
|
Nov 10, 2025
|
31.8900 | 32.1900 | 29.7160 | 30.8800 | 30.8800 | 6,043,500 |
|
Nov 7, 2025
|
25.8600 | 29.5700 | 24.6800 | 29.2900 | 29.2900 | 7,219,000 |
|
Nov 6, 2025
|
31.0400 | 31.0400 | 26.6900 | 26.7900 | 26.7900 | 7,195,400 |
|
Nov 5, 2025
|
30.9550 | 32.4700 | 30.0000 | 31.5600 | 31.5600 | 6,301,700 |
|
Nov 4, 2025
|
31.7100 | 33.0500 | 29.2200 | 29.3100 | 29.3100 | 8,495,800 |
|
Nov 3, 2025
|
36.1900 | 36.6900 | 33.1200 | 34.0500 | 34.0500 | 6,237,700 |
|
Oct 31, 2025
|
35.4400 | 40.5600 | 35.1100 | 36.9200 | 36.9200 | 8,449,300 |
