Cboe US - Nasdaq Real Time Price
USD
T-REX 2X Inverse CRWV Daily Target ETF (CORD)
5.68
+0.91
(+19.08%)
At close: October 30 at 4:00:00 PM EDT
5.50
-0.17
(-3.00%)
Pre-Market: 8:29:32 AM EST
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
|
5.49 | 5.91 | 5.37 | 5.68 | 5.68 | 16,514,600 |
|
Oct 29, 2026
|
4.72 | 4.86 | 4.28 | 4.77 | 4.77 | 16,778,200 |
|
Oct 28, 2026
|
4.94 | 5.25 | 4.33 | 4.35 | 4.35 | 19,734,200 |
|
Oct 27, 2026
|
5.71 | 6.00 | 5.01 | 5.07 | 5.07 | 18,057,600 |
|
Oct 26, 2026
|
6.81 | 6.95 | 5.45 | 6.07 | 6.07 | 23,314,400 |
|
Oct 23, 2026
|
6.12 | 6.31 | 5.87 | 6.26 | 6.26 | 15,632,300 |
|
Oct 22, 2026
|
5.42 | 6.10 | 5.20 | 5.96 | 5.96 | 20,729,700 |
|
Oct 21, 2026
|
4.59 | 5.37 | 4.54 | 4.95 | 4.95 | 19,082,400 |
|
Oct 20, 2026
|
5.43 | 5.74 | 4.55 | 4.91 | 4.91 | 30,487,300 |
|
Oct 19, 2026
|
4.30 | 5.40 | 4.29 | 5.10 | 5.10 | 31,991,000 |
|
Oct 16, 2026
|
4.61 | 5.23 | 4.54 | 5.05 | 5.05 | 22,913,900 |
|
Oct 15, 2026
|
5.22 | 5.51 | 4.07 | 4.07 | 4.07 | 41,367,400 |
|
Oct 14, 2026
|
4.09 | 4.75 | 4.03 | 4.62 | 4.62 | 31,280,500 |
|
Oct 13, 2026
|
3.65 | 3.67 | 3.44 | 3.54 | 3.54 | 12,149,600 |
|
Oct 12, 2026
|
3.33 | 3.42 | 3.26 | 3.33 | 3.33 | 6,840,600 |
|
Oct 9, 2026
|
3.12 | 3.26 | 3.09 | 3.19 | 3.19 | 8,724,300 |
|
Oct 8, 2026
|
2.90 | 3.29 | 2.89 | 3.23 | 3.23 | 15,014,000 |
|
Oct 7, 2026
|
2.70 | 2.85 | 2.69 | 2.79 | 2.79 | 10,124,800 |
|
Oct 6, 2026
|
2.83 | 2.83 | 2.52 | 2.60 | 2.60 | 18,450,800 |
|
Oct 5, 2026
|
2.70 | 2.92 | 2.68 | 2.89 | 2.89 | 8,497,600 |
|
Oct 2, 2026
|
2.68 | 2.83 | 2.55 | 2.76 | 2.76 | 14,129,600 |
|
Oct 1, 2026
|
2.89 | 3.10 | 2.81 | 2.82 | 2.82 | 13,306,700 |
|
Sep 30, 2026
|
2.86 | 2.98 | 2.75 | 2.92 | 2.92 | 11,473,400 |
|
Sep 29, 2026
|
2.98 | 3.07 | 2.69 | 3.01 | 3.01 | 21,307,000 |
|
Sep 28, 2026
|
2.99 | 3.17 | 2.87 | 3.06 | 3.06 | 13,318,200 |
|
Sep 25, 2026
|
2.74 | 2.95 | 2.71 | 2.90 | 2.90 | 10,274,900 |
|
Sep 24, 2026
|
2.83 | 3.04 | 2.68 | 2.74 | 2.74 | 25,216,700 |
|
Sep 23, 2026
|
2.83 | 2.99 | 2.73 | 2.97 | 2.97 | 17,123,900 |
|
Sep 22, 2026
|
3.07 | 3.13 | 2.81 | 2.98 | 2.98 | 9,558,400 |
|
Sep 21, 2026
|
3.39 | 3.44 | 2.92 | 3.08 | 3.08 | 8,063,000 |
|
Sep 18, 2026
|
3.54 | 3.61 | 3.38 | 3.41 | 3.41 | 10,747,900 |
|
Sep 17, 2026
|
3.42 | 3.68 | 3.35 | 3.55 | 3.55 | 18,168,900 |
|
Sep 16, 2026
|
3.25 | 3.47 | 3.11 | 3.27 | 3.27 | 8,822,300 |
|
Sep 15, 2026
|
3.37 | 3.51 | 3.25 | 3.48 | 3.48 | 6,892,800 |
|
Sep 14, 2026
|
3.36 | 3.37 | 3.13 | 3.32 | 3.32 | 11,347,000 |
|
Sep 11, 2026
|
2.80 | 2.95 | 2.73 | 2.93 | 2.93 | 9,104,500 |
|
Sep 10, 2026
|
2.88 | 2.94 | 2.75 | 2.91 | 2.91 | 14,920,000 |
|
Sep 9, 2026
|
2.37 | 2.61 | 2.33 | 2.59 | 2.59 | 10,567,100 |
|
Sep 8, 2026
|
2.85 | 2.85 | 2.05 | 2.37 | 2.37 | 23,782,300 |
|
Sep 4, 2026
|
3.37 | 3.46 | 3.07 | 3.09 | 3.09 | 5,374,200 |
|
Sep 3, 2026
|
3.92 | 4.01 | 3.46 | 3.48 | 3.48 | 5,439,000 |
|
Sep 2, 2026
|
3.91 | 3.95 | 3.68 | 3.83 | 3.83 | 4,384,800 |
|
Sep 1, 2026
|
3.68 | 3.87 | 3.66 | 3.74 | 3.74 | 5,471,400 |
|
Aug 31, 2026
|
3.68 | 3.71 | 3.47 | 3.49 | 3.49 | 3,465,300 |
|
Aug 28, 2026
|
3.49 | 3.64 | 3.27 | 3.56 | 3.56 | 5,181,900 |
|
Aug 27, 2026
|
3.05 | 3.38 | 2.98 | 3.35 | 3.35 | 5,973,200 |
|
Aug 26, 2026
|
3.35 | 3.36 | 3.13 | 3.26 | 3.26 | 5,712,700 |
|
Aug 25, 2026
|
3.22 | 3.30 | 3.09 | 3.26 | 3.26 | 8,898,300 |
|
Aug 24, 2026
|
3.47 | 3.63 | 3.33 | 3.41 | 3.41 | 7,240,100 |
|
Aug 21, 2026
|
3.10 | 3.31 | 3.03 | 3.29 | 3.29 | 7,854,800 |
|
Aug 20, 2026
|
3.09 | 3.22 | 2.88 | 3.14 | 3.14 | 11,363,200 |
|
Aug 19, 2026
|
2.84 | 3.20 | 2.84 | 3.08 | 3.08 | 18,722,600 |
|
Aug 18, 2026
|
2.58 | 2.93 | 2.53 | 2.92 | 2.92 | 18,236,800 |
|
Aug 17, 2026
|
2.32 | 2.58 | 2.18 | 2.37 | 2.37 | 18,723,000 |
|
Aug 14, 2026
|
2.37 | 2.52 | 2.17 | 2.39 | 2.39 | 17,763,000 |
|
Aug 13, 2026
|
2.33 | 2.37 | 1.87 | 2.36 | 2.36 | 23,751,800 |
|
Aug 12, 2026
|
2.24 | 2.47 | 1.96 | 2.28 | 2.28 | 43,905,300 |
|
Aug 11, 2026
|
3.68 | 3.98 | 3.45 | 3.72 | 3.72 | 16,941,100 |
|
Aug 10, 2026
|
3.60 | 3.92 | 3.45 | 3.92 | 3.92 | 6,729,400 |
|
Aug 7, 2026
|
3.85 | 4.22 | 3.68 | 3.73 | 3.73 | 10,664,200 |
|
Aug 6, 2026
|
4.19 | 4.25 | 3.91 | 4.24 | 4.24 | 11,693,000 |
|
Aug 5, 2026
|
3.70 | 3.93 | 3.52 | 3.84 | 3.84 | 11,568,600 |
|
Aug 4, 2026
|
4.26 | 4.26 | 3.46 | 3.69 | 3.69 | 10,450,700 |
|
Aug 3, 2026
|
7.31 | 7.43 | 4.24 | 4.32 | 4.32 | 11,483,000 |
|
Jul 31, 2026
|
6.11 | 7.39 | 5.86 | 7.08 | 7.08 | 4,359,400 |
|
Jul 30, 2026
|
8.87 | 9.12 | 5.94 | 6.68 | 6.68 | 9,712,000 |
|
Jul 29, 2026
|
10.03 | 11.82 | 10.02 | 11.72 | 11.72 | 4,344,500 |
|
Jul 28, 2026
|
9.40 | 10.51 | 9.39 | 9.82 | 9.82 | 2,588,600 |
|
Jul 27, 2026
|
8.22 | 9.23 | 7.98 | 8.95 | 8.95 | 3,037,900 |
|
Jul 24, 2026
|
7.35 | 8.74 | 7.35 | 8.70 | 8.70 | 4,082,500 |
|
Jul 23, 2026
|
7.11 | 7.18 | 6.41 | 7.08 | 7.08 | 4,278,600 |
|
Jul 22, 2026
|
7.37 | 7.39 | 6.34 | 6.85 | 6.85 | 4,176,700 |
|
Jul 21, 2026
|
8.51 | 8.63 | 7.22 | 7.41 | 7.41 | 3,193,500 |
|
Jul 20, 2026
|
8.33 | 9.03 | 7.50 | 9.03 | 9.03 | 2,579,800 |
|
Jul 17, 2026
|
9.64 | 10.15 | 8.67 | 8.99 | 8.99 | 3,291,900 |
|
Jul 16, 2026
|
8.51 | 9.23 | 8.50 | 9.08 | 9.08 | 2,851,000 |
|
Jul 15, 2026
|
7.85 | 8.61 | 7.50 | 8.17 | 8.17 | 2,374,400 |
|
Jul 14, 2026
|
6.81 | 7.89 | 6.62 | 7.63 | 7.63 | 2,479,500 |
|
Jul 13, 2026
|
6.54 | 7.14 | 6.28 | 7.07 | 7.07 | 2,934,900 |
|
Jul 10, 2026
|
6.14 | 6.39 | 5.94 | 6.26 | 6.26 | 2,900,900 |
|
Jul 9, 2026
|
5.67 | 6.20 | 5.43 | 6.17 | 6.17 | 3,641,000 |
|
Jul 8, 2026
|
7.36 | 7.36 | 6.10 | 6.11 | 6.11 | 3,656,300 |
|
Jul 7, 2026
|
7.19 | 7.88 | 6.98 | 7.24 | 7.24 | 3,228,900 |
|
Jul 6, 2026
|
7.40 | 7.51 | 6.59 | 6.78 | 6.78 | 2,031,900 |
|
Jul 2, 2026
|
6.92 | 7.86 | 6.62 | 7.65 | 7.65 | 3,182,700 |
|
Jul 1, 2026
|
6.66 | 7.09 | 6.53 | 7.02 | 7.02 | 10,486,100 |
|
Jun 30, 2026
|
6.04 | 6.20 | 5.46 | 5.49 | 5.49 | 2,162,000 |
|
Jun 29, 2026
|
5.61 | 6.71 | 5.61 | 6.00 | 6.00 | 2,077,000 |
|
Jun 26, 2026
|
6.03 | 6.22 | 5.71 | 5.89 | 5.89 | 3,069,600 |
|
Jun 25, 2026
|
4.91 | 5.65 | 4.80 | 5.62 | 5.62 | 2,589,400 |
|
Jun 24, 2026
|
5.16 | 5.64 | 5.06 | 5.41 | 5.41 | 5,056,400 |
|
Jun 23, 2026
|
5.17 | 5.24 | 4.44 | 4.95 | 4.95 | 7,055,300 |
|
Jun 22, 2026
|
3.95 | 4.81 | 3.95 | 4.49 | 4.49 | 5,977,400 |
|
Jun 18, 2026
|
3.98 | 4.32 | 3.90 | 4.04 | 4.04 | 5,455,600 |
|
Jun 17, 2026
|
4.12 | 4.26 | 3.78 | 4.24 | 4.24 | 6,165,000 |
|
Jun 16, 2026
|
4.97 | 5.03 | 3.89 | 4.10 | 4.10 | 9,402,400 |
|
Jun 15, 2026
|
5.41 | 5.41 | 4.86 | 5.11 | 5.11 | 3,361,200 |
|
Jun 12, 2026
|
5.98 | 6.27 | 5.15 | 5.81 | 5.81 | 6,626,600 |
|
Jun 11, 2026
|
6.85 | 7.10 | 6.37 | 6.45 | 6.45 | 4,351,100 |
|
Jun 10, 2026
|
6.49 | 6.53 | 5.88 | 6.48 | 6.48 | 3,891,100 |
|
Jun 9, 2026
|
5.52 | 6.67 | 5.36 | 6.13 | 6.13 | 5,525,500 |
|
Jun 8, 2026
|
5.76 | 6.17 | 5.48 | 5.69 | 5.69 | 3,838,200 |
|
Jun 5, 2026
|
5.54 | 6.39 | 5.53 | 5.93 | 5.93 | 5,560,300 |
|
Jun 4, 2026
|
5.26 | 5.46 | 4.99 | 5.19 | 5.19 | 4,025,100 |
|
Jun 3, 2026
|
4.31 | 4.97 | 4.15 | 4.94 | 4.94 | 6,187,200 |
|
Jun 2, 2026
|
3.66 | 4.36 | 3.53 | 4.33 | 4.33 | 7,420,700 |
|
Jun 1, 2026
|
5.01 | 5.01 | 3.68 | 3.98 | 3.98 | 9,528,000 |
|
May 29, 2026
|
5.67 | 6.31 | 5.47 | 5.54 | 5.54 | 2,109,400 |
|
May 28, 2026
|
5.71 | 6.19 | 5.41 | 5.82 | 5.82 | 2,784,700 |
|
May 27, 2026
|
6.03 | 6.63 | 5.99 | 6.11 | 6.11 | 2,226,400 |
|
May 26, 2026
|
5.70 | 6.03 | 5.57 | 5.93 | 5.93 | 2,600,300 |
|
May 22, 2026
|
5.57 | 6.04 | 5.53 | 5.98 | 5.98 | 2,164,300 |
|
May 21, 2026
|
5.96 | 6.32 | 5.67 | 5.78 | 5.78 | 3,805,500 |
|
May 20, 2026
|
6.57 | 7.00 | 6.39 | 6.56 | 6.56 | 2,508,700 |
|
May 19, 2026
|
6.94 | 7.38 | 6.61 | 6.78 | 6.78 | 4,324,300 |
|
May 18, 2026
|
5.99 | 6.86 | 5.94 | 6.30 | 6.30 | 4,330,200 |
|
May 15, 2026
|
5.73 | 5.99 | 5.66 | 5.89 | 5.89 | 3,042,000 |
|
May 14, 2026
|
5.57 | 5.69 | 4.88 | 5.26 | 5.26 | 4,964,300 |
|
May 13, 2026
|
5.38 | 6.11 | 5.37 | 5.56 | 5.56 | 4,495,700 |
|
May 12, 2026
|
5.66 | 6.57 | 5.66 | 5.95 | 5.95 | 4,752,600 |
|
May 11, 2026
|
5.54 | 5.62 | 4.87 | 5.33 | 5.33 | 4,404,000 |
|
May 8, 2026
|
5.06 | 5.61 | 4.74 | 5.35 | 5.35 | 10,117,800 |
|
May 7, 2026
|
4.17 | 4.56 | 4.11 | 4.36 | 4.36 | 8,921,200 |
|
May 6, 2026
|
4.34 | 4.40 | 3.85 | 3.85 | 3.85 | 6,909,000 |
|
May 5, 2026
|
4.80 | 4.99 | 4.47 | 4.59 | 4.59 | 4,887,000 |
|
May 4, 2026
|
5.16 | 5.16 | 4.36 | 4.79 | 4.79 | 8,656,100 |
|
May 1, 2026
|
5.89 | 6.00 | 5.04 | 5.35 | 5.35 | 10,002,800 |
|
Apr 30, 2026
|
5.59 | 6.19 | 5.49 | 6.17 | 6.17 | 6,409,300 |
|
Apr 29, 2026
|
6.70 | 6.85 | 5.74 | 5.90 | 5.90 | 8,463,100 |
|
Apr 28, 2026
|
7.30 | 7.36 | 6.57 | 7.06 | 7.06 | 7,207,000 |
|
Apr 27, 2026
|
6.60 | 7.17 | 6.25 | 6.34 | 6.34 | 3,655,500 |
|
Apr 24, 2026
|
5.47 | 6.91 | 5.47 | 6.56 | 6.56 | 5,762,400 |
|
Apr 23, 2026
|
5.44 | 5.95 | 5.24 | 5.84 | 5.84 | 4,157,200 |
|
Apr 22, 2026
|
5.84 | 5.90 | 5.13 | 5.37 | 5.37 | 6,765,800 |
|
Apr 21, 2026
|
5.85 | 6.30 | 5.62 | 6.16 | 6.16 | 3,825,000 |
|
Apr 20, 2026
|
6.07 | 6.64 | 5.89 | 5.94 | 5.94 | 4,905,200 |
|
Apr 17, 2026
|
5.68 | 6.09 | 5.63 | 6.00 | 6.00 | 4,108,100 |
|
Apr 16, 2026
|
5.69 | 6.21 | 5.50 | 5.77 | 5.77 | 6,205,000 |
|
Apr 15, 2026
|
5.74 | 6.32 | 5.58 | 5.83 | 5.83 | 9,116,600 |
|
Apr 14, 2026
|
6.30 | 6.51 | 5.78 | 5.93 | 5.93 | 10,263,600 |
|
Apr 13, 2026
|
7.83 | 7.85 | 6.25 | 6.84 | 6.84 | 11,434,200 |
|
Apr 10, 2026
|
10.10 | 10.14 | 7.31 | 8.16 | 8.16 | 11,482,300 |
|
Apr 9, 2026
|
10.94 | 12.25 | 9.72 | 10.46 | 10.46 | 6,345,800 |
|
Apr 8, 2026
|
10.34 | 11.62 | 9.82 | 11.22 | 11.22 | 2,099,200 |
|
Apr 7, 2026
|
14.00 | 14.04 | 12.26 | 12.28 | 12.28 | 1,870,100 |
|
Apr 6, 2026
|
13.58 | 14.19 | 13.33 | 13.70 | 13.70 | 1,017,100 |
|
Apr 2, 2026
|
15.83 | 16.47 | 13.25 | 13.30 | 13.30 | 2,810,900 |
|
Apr 1, 2026
|
14.41 | 15.39 | 13.99 | 14.67 | 14.67 | 1,353,000 |
|
Mar 31, 2026
|
17.64 | 18.20 | 15.11 | 15.11 | 15.11 | 1,874,500 |
|
Mar 30, 2026
|
17.04 | 20.86 | 17.03 | 20.02 | 20.02 | 721,500 |
|
Mar 27, 2026
|
15.80 | 17.92 | 15.75 | 17.27 | 17.27 | 730,200 |
|
Mar 26, 2026
|
13.31 | 15.28 | 12.89 | 15.17 | 15.17 | 1,101,700 |
|
Mar 25, 2026
|
13.87 | 14.00 | 12.69 | 13.02 | 13.02 | 1,802,200 |
|
Mar 24, 2026
|
14.86 | 15.73 | 14.20 | 14.70 | 14.70 | 1,077,700 |
|
Mar 23, 2026
|
15.23 | 15.66 | 13.83 | 15.02 | 15.02 | 1,052,900 |
|
Mar 20, 2026
|
15.87 | 16.71 | 14.63 | 15.25 | 15.25 | 1,118,400 |
|
Mar 19, 2026
|
15.78 | 16.22 | 15.23 | 15.64 | 15.64 | 628,600 |
|
Mar 18, 2026
|
15.44 | 15.75 | 13.90 | 14.82 | 14.82 | 1,338,600 |
|
Mar 17, 2026
|
14.53 | 15.21 | 14.11 | 15.09 | 15.09 | 587,600 |
|
Mar 16, 2026
|
13.89 | 15.36 | 13.00 | 13.86 | 13.86 | 932,000 |
|
Mar 13, 2026
|
15.70 | 16.36 | 14.40 | 15.75 | 15.75 | 1,030,100 |
|
Mar 12, 2026
|
16.38 | 16.78 | 15.26 | 16.25 | 16.25 | 995,000 |
|
Mar 11, 2026
|
16.94 | 17.47 | 14.95 | 15.43 | 15.43 | 2,154,300 |
|
Mar 10, 2026
|
18.84 | 19.60 | 18.51 | 19.08 | 19.08 | 367,000 |
|
Mar 9, 2026
|
20.79 | 21.28 | 19.21 | 19.23 | 19.23 | 535,200 |
|
Mar 6, 2026
|
20.19 | 20.63 | 17.51 | 19.99 | 19.99 | 1,052,800 |
|
Mar 5, 2026
|
18.25 | 19.77 | 17.50 | 19.29 | 19.29 | 728,800 |
|
Mar 4, 2026
|
17.98 | 19.05 | 16.50 | 17.07 | 17.07 | 1,088,300 |
|
Mar 3, 2026
|
19.58 | 21.82 | 19.55 | 20.29 | 20.29 | 891,400 |
|
Mar 2, 2026
|
18.79 | 19.35 | 17.26 | 18.18 | 18.18 | 1,513,900 |
|
Feb 27, 2026
|
16.28 | 18.60 | 16.28 | 17.57 | 17.57 | 2,951,600 |
|
Feb 26, 2026
|
12.52 | 13.50 | 12.06 | 12.91 | 12.91 | 2,390,800 |
|
Feb 25, 2026
|
12.05 | 12.78 | 11.41 | 12.71 | 12.71 | 1,411,600 |
|
Feb 24, 2026
|
15.11 | 15.27 | 12.40 | 12.40 | 12.40 | 1,898,000 |
|
Feb 23, 2026
|
16.75 | 16.82 | 14.45 | 15.31 | 15.31 | 1,397,600 |
|
Feb 20, 2026
|
14.50 | 17.18 | 14.50 | 15.90 | 15.90 | 3,336,900 |
|
Feb 19, 2026
|
14.28 | 14.71 | 13.31 | 13.55 | 13.55 | 1,448,300 |
|
Feb 18, 2026
|
15.70 | 16.85 | 13.51 | 14.09 | 14.09 | 1,708,400 |
|
Feb 17, 2026
|
15.12 | 16.25 | 14.40 | 15.73 | 15.73 | 1,100,300 |
|
Feb 13, 2026
|
14.70 | 15.69 | 12.83 | 14.16 | 14.16 | 1,377,000 |
|
Feb 12, 2026
|
14.88 | 15.90 | 13.75 | 14.47 | 14.47 | 1,350,800 |
|
Feb 11, 2026
|
14.30 | 16.48 | 13.72 | 14.54 | 14.54 | 1,176,600 |
|
Feb 10, 2026
|
14.59 | 14.87 | 13.90 | 14.46 | 14.46 | 732,700 |
|
Feb 9, 2026
|
16.77 | 16.98 | 13.64 | 14.12 | 14.12 | 1,617,700 |
|
Feb 6, 2026
|
25.46 | 26.28 | 16.17 | 16.66 | 16.66 | 1,962,400 |
|
Feb 5, 2026
|
25.03 | 28.42 | 23.92 | 28.06 | 28.06 | 1,605,500 |
|
Feb 4, 2026
|
20.80 | 24.24 | 19.40 | 23.81 | 23.81 | 982,100 |
|
Feb 3, 2026
|
19.68 | 23.06 | 19.39 | 20.16 | 20.16 | 984,600 |
|
Feb 2, 2026
|
19.19 | 20.90 | 18.45 | 20.71 | 20.71 | 1,160,600 |
|
Jan 30, 2026
|
16.89 | 19.20 | 16.89 | 18.99 | 18.99 | 1,338,600 |
|
Jan 29, 2026
|
15.59 | 17.81 | 14.94 | 16.82 | 16.82 | 1,970,000 |
|
Jan 28, 2026
|
12.97 | 15.88 | 12.82 | 15.03 | 15.03 | 3,766,200 |
|
Jan 27, 2026
|
16.28 | 16.80 | 13.20 | 14.26 | 14.26 | 6,434,600 |
|
Jan 26, 2026
|
16.60 | 18.27 | 13.68 | 18.17 | 18.17 | 4,114,900 |
|
Jan 23, 2026
|
21.73 | 23.23 | 19.16 | 20.52 | 20.52 | 1,222,100 |
|
Jan 22, 2026
|
18.77 | 21.16 | 17.95 | 21.16 | 21.16 | 992,800 |
|
Jan 21, 2026
|
19.65 | 22.92 | 19.47 | 20.18 | 20.18 | 1,548,300 |
|
Jan 20, 2026
|
19.51 | 20.38 | 18.91 | 19.61 | 19.61 | 1,472,400 |
|
Jan 16, 2026
|
19.36 | 19.91 | 16.88 | 17.60 | 17.60 | 2,369,800 |
|
Jan 15, 2026
|
20.50 | 20.52 | 17.85 | 19.94 | 19.94 | 3,009,400 |
|
Jan 14, 2026
|
23.34 | 24.64 | 21.05 | 22.96 | 22.96 | 1,177,200 |
|
Jan 13, 2026
|
23.26 | 24.44 | 22.17 | 24.12 | 24.12 | 1,181,200 |
|
Jan 12, 2026
|
31.34 | 32.01 | 21.50 | 22.95 | 22.95 | 2,767,800 |
|
Jan 9, 2026
|
31.99 | 34.22 | 29.27 | 30.40 | 30.40 | 651,600 |
|
Jan 8, 2026
|
32.64 | 33.98 | 30.66 | 33.04 | 33.04 | 501,300 |
|
Jan 7, 2026
|
32.94 | 34.07 | 30.68 | 32.90 | 32.90 | 338,600 |
|
Jan 6, 2026
|
31.79 | 35.86 | 31.67 | 32.29 | 32.29 | 586,500 |
|
Jan 5, 2026
|
28.54 | 33.28 | 27.30 | 33.20 | 33.20 | 541,000 |
|
Jan 2, 2026
|
37.46 | 37.91 | 29.33 | 31.23 | 31.23 | 895,900 |
|
Dec 31, 2025
|
37.69 | 41.03 | 37.69 | 39.80 | 39.80 | 279,600 |
|
Dec 30, 2025
|
36.74 | 37.72 | 35.69 | 37.48 | 37.48 | 233,600 |
|
Dec 29, 2025
|
37.98 | 37.98 | 33.94 | 36.50 | 36.50 | 418,200 |
|
Dec 26, 2025
|
33.02 | 35.75 | 32.80 | 35.03 | 35.03 | 351,500 |
|
Dec 24, 2025
|
32.11 | 33.38 | 31.49 | 32.96 | 32.96 | 391,700 |
|
Dec 23, 2025
|
30.60 | 33.00 | 29.69 | 31.94 | 31.94 | 858,100 |
|
Dec 22, 2025
|
28.78 | 29.35 | 27.14 | 28.88 | 28.88 | 868,100 |
|
Dec 19, 2025
|
50.30 | 50.30 | 28.17 | 29.99 | 29.99 | 2,691,900 |
|
Dec 18, 2025
|
55.51 | 58.62 | 52.85 | 55.15 | 55.15 | 514,300 |
|
Dec 17, 2025
|
53.24 | 62.18 | 53.01 | 61.02 | 61.02 | 376,000 |
|
Dec 16, 2025
|
51.50 | 55.78 | 50.98 | 53.54 | 53.54 | 362,500 |
|
Dec 15, 2025
|
41.81 | 49.92 | 41.81 | 49.66 | 49.66 | 435,900 |
|
Dec 12, 2025
|
36.59 | 43.49 | 35.42 | 42.77 | 42.77 | 373,000 |
|
Dec 11, 2025
|
39.12 | 40.53 | 34.78 | 35.69 | 35.69 | 328,700 |
|
Dec 10, 2025
|
34.72 | 37.00 | 33.89 | 34.95 | 34.95 | 206,400 |
|
Dec 9, 2025
|
38.84 | 39.11 | 32.75 | 33.23 | 33.23 | 385,200 |
|
Dec 8, 2025
|
38.95 | 41.80 | 36.47 | 36.93 | 36.93 | 519,200 |
|
Dec 5, 2025
|
35.98 | 38.44 | 35.00 | 35.42 | 35.42 | 268,400 |
|
Dec 4, 2025
|
45.30 | 46.35 | 34.70 | 37.49 | 37.49 | 357,200 |
|
Dec 3, 2025
|
49.40 | 52.34 | 44.43 | 44.77 | 44.77 | 122,500 |
|
Dec 2, 2025
|
47.07 | 49.01 | 40.74 | 48.98 | 48.98 | 170,100 |
|
Dec 1, 2025
|
56.93 | 59.00 | 47.33 | 47.78 | 47.78 | 193,900 |
|
Nov 28, 2025
|
50.19 | 54.93 | 50.05 | 53.45 | 53.45 | 77,700 |
|
Nov 26, 2025
|
51.45 | 53.79 | 48.44 | 51.88 | 51.88 | 284,300 |
|
Nov 25, 2025
|
56.98 | 64.41 | 55.34 | 56.70 | 56.70 | 362,700 |
|
Nov 24, 2025
|
54.73 | 57.44 | 52.41 | 53.24 | 53.24 | 136,200 |
|
Nov 21, 2025
|
58.25 | 67.54 | 54.35 | 56.45 | 56.45 | 547,700 |
|
Nov 20, 2025
|
41.66 | 60.88 | 41.50 | 60.61 | 60.61 | 790,800 |
|
Nov 19, 2025
|
52.27 | 55.47 | 49.46 | 52.59 | 52.59 | 271,000 |
|
Nov 18, 2025
|
53.85 | 58.54 | 48.82 | 52.63 | 52.63 | 410,000 |
|
Nov 17, 2025
|
51.72 | 55.46 | 48.24 | 52.10 | 52.10 | 335,500 |
|
Nov 14, 2025
|
51.67 | 54.01 | 46.14 | 49.45 | 49.45 | 494,600 |
|
Nov 13, 2025
|
42.29 | 49.25 | 42.29 | 48.16 | 48.16 | 363,300 |
|
Nov 12, 2025
|
35.89 | 41.42 | 35.36 | 41.33 | 41.33 | 338,400 |
|
Nov 11, 2025
|
34.48 | 39.05 | 33.56 | 38.85 | 38.85 | 315,700 |
|
Nov 10, 2025
|
26.50 | 30.70 | 26.50 | 29.20 | 29.20 | 255,100 |
|
Nov 7, 2025
|
30.75 | 32.25 | 29.69 | 30.19 | 30.19 | 184,300 |
|
Nov 6, 2025
|
24.60 | 29.68 | 24.60 | 28.54 | 28.54 | 185,100 |
|
Nov 5, 2025
|
23.56 | 26.20 | 23.56 | 25.24 | 25.24 | 159,900 |
|
Nov 4, 2025
|
23.35 | 24.84 | 22.21 | 24.75 | 24.75 | 147,400 |
|
Nov 3, 2025
|
19.14 | 21.28 | 19.14 | 21.09 | 21.09 | 80,900 |
|
Oct 31, 2025
|
19.10 | 19.37 | 17.71 | 19.03 | 19.03 | 97,600 |
