7,589.00

+14.75

+0.19%

52,752.00

+254.00

+0.48%

28,007.00

-7.50

-0.03%

Russell 2000 Futures

2,859.00

+10.30

+0.36%

4.8640

+0.0050

+0.10%

19.77

-0.15

-0.75%

4,125.40

+10.90

+0.26%

74,601.64

+149.77

+0.20%

Crude Oil Dec 26

84.58

-2.27

-2.61%

US Private Equity

10,850.15

+77.38

+0.72%

NYSE - Delayed Quote USD

(DTK)

21.46 +0.27 (+1.27%)

At close: November 9 at 4:00:03 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 9, 2026	21.39	21.65	21.27	21.46	21.46	56,200
Nov 6, 2026	21.20	21.31	21.11	21.19	21.19	67,900
Nov 5, 2026	21.33	21.35	20.84	20.97	20.97	49,900
Nov 4, 2026	20.89	21.39	20.82	21.14	21.14	56,000
Nov 3, 2026	20.93	20.93	20.68	20.75	20.75	180,300
Nov 2, 2026	20.82	20.99	20.75	20.81	20.81	177,100
Oct 30, 2026	20.72	21.00	20.62	20.69	20.69	117,500
Oct 29, 2026	20.83	20.94	20.62	20.63	20.63	69,500
Oct 28, 2026	21.12	21.38	20.74	20.83	20.83	80,700
Oct 27, 2026	21.28	21.36	20.93	21.06	21.06	139,100
Oct 26, 2026	21.45	21.50	21.16	21.35	21.35	69,100
Oct 23, 2026	21.45	21.45	21.16	21.37	21.37	72,000
Oct 22, 2026	21.47	21.50	21.15	21.33	21.33	34,100
Oct 21, 2026	21.60	21.60	21.23	21.33	21.33	48,900
Oct 20, 2026	21.60	21.66	21.25	21.49	21.49	43,600
Oct 19, 2026	21.78	21.96	21.36	21.43	21.43	38,200
Oct 16, 2026	21.64	22.13	21.30	21.69	21.69	222,800
Oct 15, 2026	21.22	21.65	21.14	21.63	21.63	79,500
Oct 14, 2026	20.98	21.21	20.90	21.06	21.06	110,300
Oct 13, 2026	20.97	21.10	20.71	21.08	21.08	52,800
Oct 12, 2026	21.02	21.02	20.65	20.84	20.84	52,600
Oct 9, 2026	20.95	20.97	20.50	20.92	20.92	85,800
Oct 8, 2026	20.74	20.91	20.61	20.83	20.83	91,100
Oct 7, 2026	20.84	20.85	20.50	20.69	20.69	111,700
Oct 6, 2026	21.07	21.24	20.82	20.98	20.98	82,400
Oct 5, 2026	20.75	21.18	20.64	20.97	20.97	70,800
Oct 2, 2026	21.11	21.46	20.54	20.87	20.87	108,400
Oct 1, 2026	20.77	20.97	20.33	20.97	20.97	125,100
Sep 30, 2026	20.92	21.12	20.33	20.62	20.62	170,300
Sep 29, 2026	20.94	21.12	20.60	20.72	20.72	57,800
Sep 28, 2026	21.38	21.50	20.85	20.94	20.94	66,800
Sep 25, 2026	21.18	21.50	20.94	21.38	21.38	43,400
Sep 24, 2026	21.48	21.53	21.12	21.23	21.23	57,400
Sep 23, 2026	21.69	21.81	21.13	21.39	21.39	179,700
Sep 22, 2026	21.85	21.99	21.55	21.66	21.66	33,700
Sep 21, 2026	22.02	22.05	21.63	21.81	21.81	46,700
Sep 18, 2026	21.72	21.95	21.55	21.87	21.87	39,900
Sep 17, 2026	21.80	21.95	21.59	21.73	21.73	74,300
Sep 16, 2026	21.58	21.97	21.50	21.64	21.64	162,800
Sep 15, 2026	21.96	21.98	20.45	21.89	21.89	275,400
Sep 14, 2026	22.07	22.41	21.79	21.90	21.90	53,200
Sep 11, 2026	22.20	22.30	21.90	22.10	22.10	66,100
Sep 10, 2026	22.37	22.59	21.82	22.18	22.18	61,900
Sep 9, 2026	22.80	23.06	22.31	22.45	22.45	47,900
Sep 8, 2026	22.64	22.92	22.63	22.73	22.73	33,600
Sep 4, 2026	22.79	23.44	22.54	22.67	22.67	24,000
Sep 3, 2026	22.71	23.19	22.30	22.60	22.60	105,700
Sep 2, 2026	22.75	23.48	22.30	22.67	22.67	47,400
Sep 1, 2026	22.93	23.22	22.13	22.84	22.84	40,100
Aug 31, 2026	23.15	23.47	22.50	23.13	23.13	45,000
Aug 28, 2026	23.23	23.48	23.13	23.20	23.20	20,800
Aug 27, 2026	23.19	23.27	23.05	23.23	23.23	34,000
Aug 26, 2026	23.17	23.17	23.03	23.11	23.11	26,900
Aug 25, 2026	23.20	23.33	23.02	23.17	23.17	45,200
Aug 24, 2026	23.04	23.20	22.96	23.12	23.12	28,100
Aug 21, 2026	23.10	23.19	22.90	23.01	23.01	25,900
Aug 20, 2026	23.19	23.19	23.01	23.09	23.09	55,400
Aug 19, 2026	23.29	23.31	23.10	23.20	23.20	60,300
Aug 18, 2026	23.34	23.47	23.06	23.26	23.26	38,700
Aug 17, 2026	23.45	23.45	23.18	23.24	23.24	27,900
Aug 14, 2026	23.31	23.37	23.31	23.37	23.37	24,200
Aug 13, 2026	23.42	23.43	23.33	23.41	23.41	16,500
Aug 12, 2026	23.42	23.45	23.28	23.34	23.34	28,100
Aug 11, 2026	23.35	23.45	23.27	23.29	23.29	27,400
Aug 10, 2026	23.59	23.59	23.39	23.46	23.46	34,200
Aug 7, 2026	23.50	23.60	23.50	23.50	23.50	41,900
Aug 6, 2026	23.64	23.64	23.45	23.45	23.45	21,800
Aug 5, 2026	23.70	23.75	23.55	23.55	23.55	34,300
Aug 4, 2026	23.82	23.82	23.61	23.67	23.67	27,000
Aug 3, 2026	23.82	23.82	23.65	23.74	23.74	31,000
Jul 31, 2026	23.77	23.79	23.68	23.68	23.68	85,600
Jul 30, 2026	23.66	23.77	23.59	23.77	23.77	27,800
Jul 29, 2026	23.75	23.78	23.61	23.61	23.61	63,900
Jul 28, 2026	23.71	23.79	23.66	23.68	23.68	52,500
Jul 27, 2026	23.84	23.84	23.66	23.66	23.66	55,800
Jul 24, 2026	23.79	23.79	23.65	23.70	23.70	29,800
Jul 23, 2026	23.83	23.89	23.64	23.77	23.77	33,200
Jul 22, 2026	23.99	24.09	23.90	23.90	23.90	48,200
Jul 21, 2026	24.19	24.19	23.95	23.96	23.96	24,800
Jul 20, 2026	24.08	24.16	24.05	24.12	24.12	64,100
Jul 17, 2026	24.06	24.23	24.03	24.08	24.08	23,400
Jul 16, 2026	24.14	24.18	24.06	24.06	24.06	29,500
Jul 15, 2026	24.22	24.23	24.09	24.17	24.17	24,000
Jul 14, 2026	24.12	24.21	24.05	24.13	24.13	19,200
Jul 13, 2026	24.08	24.49	23.96	24.05	24.05	30,800
Jul 10, 2026	24.14	24.15	23.96	24.05	24.05	13,600
Jul 9, 2026	23.91	24.19	23.85	24.10	24.10	53,900
Jul 8, 2026	23.90	23.98	23.85	23.95	23.95	24,300
Jul 7, 2026	24.02	24.05	23.95	24.02	24.02	63,400
Jul 6, 2026	23.93	24.05	23.84	24.00	24.00	36,700
Jul 2, 2026	23.87	23.98	23.68	23.89	23.89	33,000
Jul 1, 2026	23.76	23.97	23.76	23.80	23.80	52,800
Jun 30, 2026	23.75	23.85	23.75	23.76	23.76	433,500
Jun 29, 2026	23.68	23.83	23.55	23.76	23.76	89,500
Jun 26, 2026	23.56	23.67	23.54	23.61	23.61	37,400
Jun 25, 2026	23.75	23.78	23.56	23.66	23.66	51,800
Jun 24, 2026	23.74	23.80	23.61	23.68	23.68	64,400
Jun 23, 2026	23.71	23.78	23.62	23.71	23.71	36,000
Jun 22, 2026	23.98	23.99	23.70	23.73	23.73	35,700
Jun 18, 2026	23.99	23.99	23.86	23.92	23.92	51,800
Jun 17, 2026	23.92	24.00	23.85	23.95	23.95	70,000
Jun 16, 2026	23.82	23.92	23.82	23.85	23.85	20,900
Jun 15, 2026	24.26	24.26	24.17	24.21	24.21	19,700
Jun 12, 2026	24.19	24.19	24.09	24.16	24.16	25,100
Jun 11, 2026	23.98	24.19	23.98	24.19	24.19	20,600
Jun 10, 2026	23.95	24.12	23.95	24.04	24.04	36,600
Jun 9, 2026	24.00	24.07	23.92	24.04	24.04	24,300
Jun 8, 2026	23.98	24.06	23.93	23.98	23.98	18,000
Jun 5, 2026	24.14	24.20	23.89	23.94	23.94	38,800
Jun 4, 2026	24.20	24.44	24.14	24.16	24.16	90,100
Jun 3, 2026	24.61	24.61	24.08	24.20	24.20	95,800
Jun 2, 2026	24.61	24.70	24.55	24.56	24.56	33,100
Jun 1, 2026	24.55	24.72	24.55	24.70	24.70	35,500
May 29, 2026	24.60	24.71	24.54	24.54	24.54	49,800
May 28, 2026	24.62	24.67	24.56	24.58	24.58	20,200
May 27, 2026	24.82	24.87	24.56	24.60	24.60	129,400
May 26, 2026	24.66	24.77	24.58	24.76	24.76	28,400
May 22, 2026	24.61	24.64	24.51	24.57	24.57	17,400
May 21, 2026	24.60	24.70	24.45	24.51	24.51	37,000
May 20, 2026	24.34	24.61	24.30	24.61	24.61	31,800
May 19, 2026	24.41	24.45	24.28	24.33	24.33	25,600
May 18, 2026	24.48	24.48	24.38	24.42	24.42	27,700
May 15, 2026	24.59	24.59	24.36	24.41	24.41	38,600
May 14, 2026	24.60	24.74	24.60	24.63	24.63	48,800
May 13, 2026	24.70	24.70	24.56	24.58	24.58	24,700
May 12, 2026	24.80	24.80	24.59	24.67	24.67	51,800
May 11, 2026	24.86	24.86	24.70	24.77	24.77	35,000
May 8, 2026	24.76	24.80	24.75	24.79	24.79	27,400
May 7, 2026	24.76	24.78	24.67	24.75	24.75	23,200
May 6, 2026	24.77	24.79	24.67	24.70	24.70	21,800
May 5, 2026	24.70	24.70	24.60	24.69	24.69	61,400
May 4, 2026	24.69	24.80	24.60	24.67	24.67	42,200
May 1, 2026	24.73	24.88	24.68	24.69	24.69	45,000
Apr 30, 2026	24.70	24.81	24.70	24.76	24.76	106,800
Apr 29, 2026	24.80	24.80	24.64	24.73	24.73	88,200
Apr 28, 2026	24.72	24.86	24.69	24.79	24.79	20,900
Apr 27, 2026	24.84	24.84	24.73	24.78	24.78	14,000
Apr 24, 2026	24.78	24.85	24.71	24.79	24.79	20,100
Apr 23, 2026	24.76	24.81	24.75	24.81	24.81	39,800
Apr 22, 2026	24.81	24.83	24.71	24.83	24.83	38,200
Apr 21, 2026	24.82	24.82	24.66	24.77	24.77	27,900
Apr 20, 2026	24.73	24.83	24.72	24.79	24.79	31,300
Apr 17, 2026	24.82	24.87	24.73	24.81	24.81	16,600
Apr 16, 2026	24.82	24.83	24.68	24.70	24.70	25,700
Apr 15, 2026	24.76	24.76	24.62	24.74	24.74	43,100
Apr 14, 2026	24.57	24.75	24.55	24.69	24.69	45,100
Apr 13, 2026	24.46	24.55	24.46	24.55	24.55	19,000
Apr 10, 2026	24.40	24.55	24.33	24.47	24.47	24,000
Apr 9, 2026	24.29	24.45	24.25	24.44	24.44	28,100
Apr 8, 2026	24.12	24.45	24.12	24.21	24.21	30,500
Apr 7, 2026	24.06	24.07	23.83	23.97	23.97	31,700
Apr 6, 2026	24.10	24.10	23.95	24.07	24.07	33,900
Apr 2, 2026	23.92	24.10	23.91	24.10	24.10	31,100
Apr 1, 2026	23.97	24.07	23.92	23.97	23.97	63,300
Mar 31, 2026	23.66	23.89	23.66	23.79	23.79	284,700
Mar 30, 2026	24.15	24.15	23.61	23.63	23.63	90,000
Mar 27, 2026	24.15	24.15	23.84	23.95	23.95	43,300
Mar 26, 2026	24.41	24.41	24.05	24.07	24.07	242,200
Mar 25, 2026	24.29	24.46	24.26	24.39	24.39	57,800
Mar 24, 2026	24.25	24.30	24.15	24.19	24.19	22,600
Mar 23, 2026	24.29	24.43	24.19	24.25	24.25	50,700
Mar 20, 2026	24.50	24.50	24.14	24.17	24.17	42,200
Mar 19, 2026	24.52	24.55	24.45	24.49	24.49	43,000
Mar 18, 2026	24.60	24.66	24.49	24.52	24.52	33,400
Mar 17, 2026	24.58	24.63	24.46	24.53	24.53	82,600
Mar 16, 2026	25.01	25.08	24.86	24.91	24.91	26,900
Mar 13, 2026	25.01	25.01	24.90	24.90	24.90	36,300
Mar 12, 2026	24.96	25.01	24.95	24.97	24.97	24,300
Mar 11, 2026	25.05	25.05	24.95	24.96	24.96	17,300
Mar 10, 2026	24.99	25.06	24.96	25.00	25.00	25,100
Mar 9, 2026	25.05	25.05	24.86	24.93	24.93	33,300
Mar 6, 2026	25.10	25.10	24.90	24.99	24.99	48,100
Mar 5, 2026	25.21	25.21	25.12	25.15	25.15	29,900
Mar 4, 2026	25.12	25.21	25.11	25.21	25.21	25,000
Mar 3, 2026	24.98	25.10	24.91	25.07	25.07	50,500
Mar 2, 2026	25.00	25.12	24.99	25.07	25.07	106,700
Feb 27, 2026	25.20	25.27	25.05	25.05	25.05	178,100
Feb 26, 2026	25.23	25.28	25.19	25.28	25.28	20,400
Feb 25, 2026	25.29	25.29	25.18	25.23	25.23	13,900
Feb 24, 2026	25.29	25.29	25.18	25.23	25.23	42,200
Feb 23, 2026	25.39	25.39	25.20	25.25	25.25	32,200
Feb 20, 2026	25.35	25.40	25.27	25.29	25.29	68,500
Feb 19, 2026	25.28	25.32	25.22	25.32	25.32	31,400
Feb 18, 2026	25.30	25.36	25.20	25.29	25.29	40,500
Feb 17, 2026	25.17	25.23	25.15	25.23	25.23	40,900
Feb 13, 2026	25.16	25.19	25.09	25.15	25.15	29,700
Feb 12, 2026	25.19	25.20	25.09	25.12	25.12	20,100
Feb 11, 2026	25.09	25.18	25.05	25.18	25.18	28,900
Feb 10, 2026	24.98	25.04	24.94	25.02	25.02	33,500
Feb 9, 2026	24.98	24.98	24.92	24.97	24.97	62,200
Feb 6, 2026	24.97	24.97	24.89	24.97	24.97	63,800
Feb 5, 2026	24.79	24.96	24.75	24.91	24.91	82,100
Feb 4, 2026	24.75	24.79	24.73	24.79	24.79	77,500
Feb 3, 2026	24.82	24.85	24.70	24.74	24.74	38,400
Feb 2, 2026	24.81	24.85	24.75	24.77	24.77	68,000
Jan 30, 2026	24.85	24.86	24.73	24.80	24.80	65,200
Jan 29, 2026	24.92	24.92	24.77	24.82	24.82	39,800
Jan 28, 2026	24.89	24.95	24.81	24.86	24.86	45,300
Jan 27, 2026	24.98	24.98	24.85	24.85	24.85	44,900
Jan 26, 2026	24.95	25.01	24.91	24.94	24.94	64,100
Jan 23, 2026	24.95	24.95	24.88	24.93	24.93	44,700
Jan 22, 2026	24.98	24.98	24.85	24.97	24.97	106,200
Jan 21, 2026	24.96	24.97	24.90	24.92	24.92	68,200
Jan 20, 2026	24.83	24.94	24.81	24.90	24.90	161,200
Jan 16, 2026	24.90	24.92	24.82	24.90	24.90	68,100
Jan 15, 2026	24.91	24.92	24.85	24.89	24.89	33,200
Jan 14, 2026	24.85	24.89	24.82	24.84	24.84	134,800
Jan 13, 2026	24.77	24.87	24.75	24.85	24.85	103,600
Jan 12, 2026	24.76	24.84	24.70	24.77	24.77	91,900
Jan 9, 2026	24.79	24.81	24.73	24.79	24.79	50,900
Jan 8, 2026	24.73	24.77	24.67	24.74	24.74	71,300
Jan 7, 2026	24.75	24.78	24.66	24.70	24.70	150,100
Jan 6, 2026	24.81	24.83	24.69	24.70	24.70	46,400
Jan 5, 2026	24.90	25.00	24.80	24.82	24.82	65,600
Jan 2, 2026	24.91	24.93	24.84	24.86	24.86	49,200
Dec 31, 2025	24.95	25.00	24.83	24.89	24.89	551,600
Dec 30, 2025	24.81	25.00	24.75	24.94	24.94	186,100
Dec 29, 2025	24.80	24.82	24.76	24.79	24.79	31,000
Dec 26, 2025	24.79	24.81	24.76	24.78	24.78	50,800
Dec 24, 2025	24.77	24.82	24.76	24.76	24.76	54,800
Dec 23, 2025	24.83	24.88	24.75	24.78	24.78	67,300
Dec 22, 2025	24.83	24.88	24.80	24.84	24.84	51,400
Dec 19, 2025	24.80	24.89	24.78	24.79	24.79	68,000
Dec 18, 2025	24.80	24.85	24.75	24.79	24.79	96,200
Dec 17, 2025	24.80	24.82	24.73	24.75	24.75	102,500
Dec 16, 2025	25.14	25.15	25.05	25.12	25.12	123,400
Dec 15, 2025	25.13	25.15	25.06	25.11	25.11	463,100
Dec 12, 2025	25.18	25.20	25.05	25.05	25.05	147,300
Dec 11, 2025	25.20	25.21	25.13	25.21	25.21	122,100
Dec 10, 2025	25.23	25.23	25.11	25.16	25.16	88,000
Dec 9, 2025	25.23	25.30	25.10	25.16	25.16	115,300
Dec 8, 2025	25.21	25.22	25.08	25.14	25.14	76,000
Dec 5, 2025	25.18	25.21	25.09	25.16	25.16	23,700
Dec 4, 2025	25.19	25.23	25.11	25.13	25.13	32,000
Dec 3, 2025	25.13	25.21	25.09	25.15	25.15	39,100
Dec 2, 2025	25.01	25.14	25.00	25.12	25.12	54,500
Dec 1, 2025	25.00	25.05	24.96	25.03	25.03	80,300
Nov 28, 2025	25.09	25.09	25.00	25.02	25.02	72,500
Nov 26, 2025	25.09	25.16	25.06	25.07	25.07	54,800
Nov 25, 2025	25.13	25.16	25.00	25.08	25.08	39,600
Nov 24, 2025	25.08	25.15	25.00	25.06	25.06	52,200
Nov 21, 2025	25.00	25.08	24.99	24.99	24.99	25,000
Nov 20, 2025	25.11	25.13	24.95	24.97	24.97	40,700
Nov 19, 2025	25.11	25.14	25.04	25.08	25.08	49,800
Nov 18, 2025	25.09	25.17	25.08	25.14	25.14	22,000
Nov 17, 2025	25.13	25.18	25.03	25.09	25.09	39,200
Nov 14, 2025	25.14	25.26	25.09	25.18	25.18	33,500
Nov 13, 2025	25.13	25.20	25.09	25.12	25.12	141,800
Nov 12, 2025	25.16	25.23	25.13	25.13	25.13	22,900
Nov 11, 2025	25.23	25.25	25.15	25.18	25.18	64,300
Nov 10, 2025	25.19	25.22	25.15	25.20	25.20	32,100

Mobilize your Website

View Site in Mobile | Classic

Share by: