Cboe US - Delayed Quote
USD
Tradr 2X Long FLY Daily ETF (FLYT)
3.0900
-0.7400
(-19.32%)
At close: October 30 at 3:59:50 PM EDT
3.1000
+0.0100
(+0.32%)
Pre-Market: 8:20:07 AM EST
Trade FLYT 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
|
3.5000 | 3.6850 | 2.9400 | 3.0900 | 3.0900 | 224,200 |
|
Oct 29, 2026
|
3.7400 | 4.1500 | 3.7400 | 3.8300 | 3.8300 | 114,700 |
|
Oct 28, 2026
|
3.8040 | 3.8400 | 3.6400 | 3.8200 | 3.8200 | 125,400 |
|
Oct 27, 2026
|
3.3500 | 3.9300 | 3.3500 | 3.8300 | 3.8300 | 155,100 |
|
Oct 26, 2026
|
3.2900 | 3.5100 | 3.1320 | 3.2600 | 3.2600 | 60,500 |
|
Oct 23, 2026
|
2.8700 | 3.2950 | 2.8700 | 3.2600 | 3.2600 | 186,200 |
|
Oct 22, 2026
|
2.8200 | 3.0100 | 2.7700 | 3.0000 | 3.0000 | 121,900 |
|
Oct 21, 2026
|
2.9000 | 3.0600 | 2.8100 | 3.0600 | 3.0600 | 241,600 |
|
Oct 20, 2026
|
2.6100 | 2.8500 | 2.5960 | 2.6200 | 2.6200 | 170,300 |
|
Oct 19, 2026
|
2.8450 | 2.9100 | 2.7300 | 2.7350 | 2.7350 | 65,700 |
|
Oct 16, 2026
|
3.1500 | 3.2200 | 2.7400 | 2.7700 | 2.7700 | 108,500 |
|
Oct 15, 2026
|
2.6800 | 3.1800 | 2.5500 | 3.1800 | 3.1800 | 196,900 |
|
Oct 14, 2026
|
3.2500 | 3.2500 | 2.8800 | 2.8800 | 2.8800 | 235,800 |
|
Oct 13, 2026
|
3.6100 | 3.6100 | 3.3500 | 3.3850 | 3.3850 | 279,800 |
|
Oct 12, 2026
|
4.0000 | 4.1500 | 3.7600 | 3.7800 | 3.7800 | 104,300 |
|
Oct 9, 2026
|
4.4400 | 4.4400 | 3.9000 | 4.0400 | 4.0400 | 199,000 |
|
Oct 8, 2026
|
4.5600 | 4.5700 | 4.0500 | 4.3300 | 4.3300 | 182,200 |
|
Oct 7, 2026
|
4.9100 | 5.0450 | 4.5380 | 4.6950 | 4.6950 | 252,400 |
|
Oct 6, 2026
|
5.5000 | 5.8700 | 5.0900 | 5.3000 | 5.3000 | 257,600 |
|
Oct 5, 2026
|
5.2500 | 5.2800 | 4.9500 | 5.1600 | 5.1600 | 251,000 |
|
Oct 2, 2026
|
5.4100 | 5.8600 | 5.1500 | 5.5440 | 5.5440 | 181,100 |
|
Oct 1, 2026
|
5.6000 | 6.0000 | 5.3100 | 5.3700 | 5.3700 | 126,700 |
|
Sep 30, 2026
|
5.7400 | 6.2200 | 5.4700 | 5.5000 | 5.5000 | 125,100 |
|
Sep 29, 2026
|
6.2300 | 6.4850 | 5.3000 | 5.3600 | 5.3600 | 110,200 |
|
Sep 28, 2026
|
6.0000 | 6.4490 | 5.8100 | 5.9800 | 5.9800 | 181,900 |
|
Sep 25, 2026
|
5.5900 | 6.6500 | 5.5900 | 6.1000 | 6.1000 | 255,800 |
|
Sep 24, 2026
|
4.8800 | 5.5910 | 4.8400 | 5.4900 | 5.4900 | 143,300 |
|
Sep 23, 2026
|
5.5000 | 5.6400 | 4.9000 | 4.9550 | 4.9550 | 142,200 |
|
Sep 22, 2026
|
5.4800 | 5.6900 | 5.1180 | 5.6700 | 5.6700 | 133,400 |
|
Sep 21, 2026
|
4.9200 | 5.5000 | 4.9200 | 5.4200 | 5.4200 | 202,900 |
|
Sep 18, 2026
|
4.9100 | 4.9100 | 4.3900 | 4.6000 | 4.6000 | 113,300 |
|
Sep 17, 2026
|
4.6500 | 5.1600 | 4.6500 | 4.9520 | 4.9520 | 168,500 |
|
Sep 16, 2026
|
4.4000 | 4.4400 | 4.0500 | 4.3450 | 4.3450 | 111,700 |
|
Sep 15, 2026
|
4.8200 | 4.8500 | 4.4100 | 4.4200 | 4.4200 | 169,800 |
|
Sep 14, 2026
|
4.7400 | 5.2700 | 4.7100 | 4.8300 | 4.8300 | 106,900 |
|
Sep 11, 2026
|
4.7400 | 5.0000 | 4.6200 | 4.7400 | 4.7400 | 200,200 |
|
Sep 10, 2026
|
5.0100 | 5.4200 | 4.6000 | 4.6500 | 4.6500 | 237,500 |
|
Sep 9, 2026
|
5.6420 | 5.7100 | 5.0500 | 5.0600 | 5.0600 | 79,900 |
|
Sep 8, 2026
|
5.2900 | 5.8400 | 4.9200 | 5.5850 | 5.5850 | 211,700 |
|
Sep 4, 2026
|
5.0270 | 5.1790 | 4.8000 | 5.0250 | 5.0250 | 155,600 |
|
Sep 3, 2026
|
4.9790 | 5.0100 | 4.6000 | 4.7700 | 4.7700 | 130,900 |
|
Sep 2, 2026
|
4.5500 | 4.8300 | 4.5500 | 4.7600 | 4.7600 | 103,800 |
|
Sep 1, 2026
|
4.5500 | 4.8440 | 4.4500 | 4.5900 | 4.5900 | 58,500 |
|
Aug 31, 2026
|
4.9500 | 4.9700 | 4.7100 | 4.8000 | 4.8000 | 58,000 |
|
Aug 28, 2026
|
5.1800 | 5.1800 | 4.6400 | 4.8800 | 4.8800 | 172,600 |
|
Aug 27, 2026
|
5.4500 | 5.4500 | 5.1700 | 5.3200 | 5.3200 | 109,900 |
|
Aug 26, 2026
|
5.5000 | 5.5800 | 5.3050 | 5.3300 | 5.3300 | 79,700 |
|
Aug 25, 2026
|
5.9200 | 5.9200 | 5.2990 | 5.3500 | 5.3500 | 105,900 |
|
Aug 24, 2026
|
6.0850 | 6.1590 | 5.7200 | 5.7750 | 5.7750 | 79,500 |
|
Aug 21, 2026
|
6.3400 | 6.8550 | 6.1900 | 6.4830 | 6.4830 | 206,200 |
|
Aug 20, 2026
|
7.0100 | 7.0100 | 5.7000 | 6.0900 | 6.0900 | 133,100 |
|
Aug 19, 2026
|
7.3900 | 7.4000 | 6.5200 | 6.9700 | 6.9700 | 172,900 |
|
Aug 18, 2026
|
7.2800 | 7.9800 | 7.1500 | 7.4850 | 7.4850 | 98,700 |
|
Aug 17, 2026
|
7.6500 | 8.3700 | 7.5600 | 8.0900 | 8.0900 | 102,800 |
|
Aug 14, 2026
|
8.4400 | 8.7000 | 7.5750 | 7.8500 | 7.8500 | 140,700 |
|
Aug 13, 2026
|
7.1700 | 8.4100 | 7.1700 | 7.9100 | 7.9100 | 190,300 |
|
Aug 12, 2026
|
8.1700 | 8.4400 | 7.3700 | 7.7000 | 7.7000 | 262,500 |
|
Aug 11, 2026
|
7.2000 | 7.9000 | 6.9500 | 7.6900 | 7.6900 | 180,900 |
|
Aug 10, 2026
|
7.9500 | 8.1800 | 6.9900 | 7.3300 | 7.3300 | 206,400 |
|
Aug 7, 2026
|
6.8400 | 7.8600 | 6.7000 | 7.8600 | 7.8600 | 211,200 |
|
Aug 6, 2026
|
5.6600 | 6.7800 | 5.6500 | 6.4900 | 6.4900 | 204,800 |
|
Aug 5, 2026
|
6.0000 | 6.1500 | 5.6100 | 5.8400 | 5.8400 | 103,000 |
|
Aug 4, 2026
|
6.0000 | 6.3100 | 5.7000 | 6.1400 | 6.1400 | 276,200 |
|
Aug 3, 2026
|
4.6900 | 5.4100 | 4.2800 | 5.3900 | 5.3900 | 268,100 |
|
Jul 31, 2026
|
4.9400 | 5.1610 | 4.2400 | 4.6700 | 4.6700 | 200,700 |
|
Jul 30, 2026
|
3.8900 | 4.7200 | 3.8250 | 4.6500 | 4.6500 | 345,300 |
|
Jul 29, 2026
|
4.2200 | 4.2200 | 3.6060 | 3.6800 | 3.6800 | 327,900 |
|
Jul 28, 2026
|
4.3600 | 4.4800 | 3.9000 | 4.3500 | 4.3500 | 250,700 |
|
Jul 27, 2026
|
4.8000 | 4.8800 | 4.3700 | 4.6000 | 4.6000 | 188,700 |
|
Jul 24, 2026
|
5.0200 | 5.0200 | 4.4450 | 4.5000 | 4.5000 | 157,800 |
|
Jul 23, 2026
|
4.5100 | 5.2700 | 4.5100 | 4.9900 | 4.9900 | 416,600 |
|
Jul 22, 2026
|
5.2500 | 5.3100 | 4.7200 | 4.7900 | 4.7900 | 199,500 |
|
Jul 21, 2026
|
4.6400 | 5.4090 | 4.5650 | 5.2200 | 5.2200 | 575,700 |
|
Jul 20, 2026
|
4.5600 | 4.6500 | 4.2400 | 4.5800 | 4.5800 | 117,500 |
|
Jul 17, 2026
|
3.9000 | 4.8200 | 3.8300 | 4.4100 | 4.4100 | 431,900 |
|
Jul 16, 2026
|
4.9900 | 5.0000 | 4.1550 | 4.2600 | 4.2600 | 322,300 |
|
Jul 15, 2026
|
5.6100 | 5.9000 | 5.1200 | 5.2500 | 5.2500 | 268,900 |
|
Jul 14, 2026
|
6.2500 | 6.3890 | 5.5400 | 5.5700 | 5.5700 | 157,100 |
|
Jul 13, 2026
|
6.6900 | 6.8200 | 5.8200 | 5.9600 | 5.9600 | 223,100 |
|
Jul 10, 2026
|
7.6500 | 7.8400 | 7.0000 | 7.0100 | 7.0100 | 137,200 |
|
Jul 9, 2026
|
7.9700 | 8.2250 | 7.7500 | 7.7800 | 7.7800 | 104,300 |
|
Jul 8, 2026
|
7.4900 | 8.4750 | 7.4900 | 8.1700 | 8.1700 | 139,000 |
|
Jul 7, 2026
|
9.4000 | 9.4100 | 8.0000 | 8.0000 | 8.0000 | 181,500 |
|
Jul 6, 2026
|
10.5000 | 10.7000 | 9.4110 | 9.6200 | 9.6200 | 156,500 |
|
Jul 2, 2026
|
10.0700 | 11.7100 | 9.4700 | 10.2000 | 10.2000 | 411,800 |
|
Jul 1, 2026
|
10.9600 | 11.5100 | 9.7510 | 9.8300 | 9.8300 | 366,200 |
|
Jun 30, 2026
|
10.2200 | 11.1800 | 9.0770 | 10.6300 | 10.6300 | 456,100 |
|
Jun 29, 2026
|
8.8300 | 10.4150 | 8.7800 | 10.3600 | 10.3600 | 563,200 |
|
Jun 26, 2026
|
7.2500 | 8.3600 | 7.2500 | 8.0800 | 8.0800 | 447,000 |
|
Jun 25, 2026
|
8.1200 | 8.1200 | 7.1750 | 7.5900 | 7.5900 | 251,900 |
|
Jun 24, 2026
|
9.3000 | 9.3000 | 7.6300 | 7.8900 | 7.8900 | 340,600 |
|
Jun 23, 2026
|
10.0100 | 11.2250 | 9.3500 | 9.3900 | 9.3900 | 181,100 |
|
Jun 22, 2026
|
11.5700 | 11.7500 | 9.6650 | 10.6800 | 10.6800 | 321,300 |
|
Jun 18, 2026
|
12.9800 | 12.9800 | 10.5600 | 12.1400 | 12.1400 | 368,600 |
|
Jun 17, 2026
|
12.4700 | 13.5010 | 12.1900 | 12.3800 | 12.3800 | 306,100 |
|
Jun 16, 2026
|
13.1400 | 13.8100 | 11.7600 | 12.2100 | 12.2100 | 587,200 |
|
Jun 15, 2026
|
15.3900 | 15.5300 | 14.0000 | 14.2900 | 14.2900 | 750,900 |
|
Jun 12, 2026
|
20.3150 | 20.9800 | 12.6600 | 13.0500 | 13.0500 | 1,548,300 |
|
Jun 11, 2026
|
16.8000 | 21.3700 | 16.6400 | 21.3300 | 21.3300 | 605,500 |
|
Jun 10, 2026
|
16.7600 | 17.4300 | 14.9600 | 15.5600 | 15.5600 | 445,400 |
|
Jun 9, 2026
|
19.9300 | 20.3000 | 14.1500 | 15.6300 | 15.6300 | 366,700 |
|
Jun 8, 2026
|
19.7500 | 20.5000 | 17.9600 | 18.4200 | 18.4200 | 305,100 |
|
Jun 5, 2026
|
23.3400 | 24.0500 | 17.7900 | 18.2900 | 18.2900 | 545,900 |
|
Jun 4, 2026
|
21.5100 | 26.5500 | 21.2950 | 24.5400 | 24.5400 | 565,600 |
|
Jun 3, 2026
|
26.6600 | 29.3400 | 22.5000 | 23.0000 | 23.0000 | 355,000 |
|
Jun 2, 2026
|
29.0100 | 31.3300 | 27.0030 | 27.4300 | 27.4300 | 494,000 |
|
Jun 1, 2026
|
29.9400 | 30.6600 | 22.8800 | 28.7600 | 28.7600 | 692,000 |
|
May 29, 2026
|
31.9800 | 32.9900 | 28.1300 | 31.8200 | 31.8200 | 794,100 |
|
May 28, 2026
|
48.7000 | 48.8800 | 36.4800 | 36.4900 | 36.4900 | 802,900 |
|
May 27, 2026
|
53.8200 | 58.5150 | 46.0100 | 50.1200 | 50.1200 | 280,300 |
|
May 26, 2026
|
40.0100 | 57.0000 | 40.0100 | 52.8000 | 52.8000 | 399,800 |
|
May 22, 2026
|
29.0100 | 38.5130 | 29.0100 | 38.4400 | 38.4400 | 288,900 |
|
May 21, 2026
|
29.4300 | 29.5700 | 26.5000 | 28.9200 | 28.9200 | 180,100 |
|
May 20, 2026
|
29.2900 | 32.2000 | 28.0000 | 30.9500 | 30.9500 | 159,300 |
|
May 19, 2026
|
29.4500 | 30.0700 | 24.0000 | 29.0500 | 29.0500 | 155,300 |
|
May 18, 2026
|
29.9800 | 35.9100 | 28.6900 | 31.0200 | 31.0200 | 328,600 |
|
May 15, 2026
|
26.5000 | 28.7000 | 22.7700 | 26.3300 | 26.3300 | 685,200 |
|
May 14, 2026
|
25.0900 | 30.6360 | 23.7760 | 29.1600 | 29.1600 | 726,300 |
|
May 13, 2026
|
26.4000 | 27.2900 | 23.3320 | 25.3600 | 25.3600 | 199,200 |
|
May 12, 2026
|
22.0550 | 26.1100 | 21.1200 | 25.3100 | 25.3100 | 294,100 |
|
May 11, 2026
|
23.5400 | 26.5150 | 22.0560 | 23.9500 | 23.9500 | 894,400 |
|
May 8, 2026
|
18.5900 | 26.4600 | 18.2000 | 25.7300 | 25.7300 | 876,500 |
|
May 7, 2026
|
20.5700 | 21.0800 | 17.2100 | 17.9200 | 17.9200 | 123,000 |
|
May 6, 2026
|
17.8200 | 21.6950 | 17.7500 | 19.9200 | 19.9200 | 264,300 |
|
May 5, 2026
|
21.2500 | 25.5000 | 16.9000 | 17.3000 | 17.3000 | 541,400 |
|
May 4, 2026
|
19.6100 | 20.4900 | 18.0700 | 19.3300 | 19.3300 | 230,600 |
|
May 1, 2026
|
21.1600 | 21.1600 | 18.3000 | 19.8500 | 19.8500 | 84,300 |
|
Apr 30, 2026
|
20.2900 | 21.4200 | 19.4400 | 20.8100 | 20.8100 | 92,800 |
|
Apr 29, 2026
|
19.5100 | 19.5100 | 16.8000 | 19.3530 | 19.3530 | 77,300 |
|
Apr 28, 2026
|
20.1000 | 21.0000 | 18.7000 | 20.3900 | 20.3900 | 45,500 |
|
Apr 27, 2026
|
21.0900 | 22.4000 | 18.9750 | 20.7200 | 20.7200 | 104,100 |
|
Apr 24, 2026
|
26.5100 | 26.5100 | 21.2500 | 21.9700 | 21.9700 | 177,200 |
|
Apr 23, 2026
|
28.6450 | 28.6450 | 23.7300 | 26.1100 | 26.1100 | 125,400 |
|
Apr 22, 2026
|
32.8700 | 36.5000 | 26.6700 | 30.3670 | 30.3670 | 145,700 |
|
Apr 21, 2026
|
33.5100 | 35.3600 | 30.8300 | 30.8300 | 30.8300 | 115,400 |
|
Apr 20, 2026
|
32.0100 | 37.7100 | 31.6000 | 32.6200 | 32.6200 | 138,400 |
|
Apr 17, 2026
|
35.7400 | 37.9900 | 32.6700 | 34.1000 | 34.1000 | 176,600 |
|
Apr 16, 2026
|
26.0300 | 34.5100 | 25.0600 | 34.5100 | 34.5100 | 188,400 |
|
Apr 15, 2026
|
25.3100 | 25.5400 | 22.1900 | 25.2900 | 25.2900 | 105,500 |
|
Apr 14, 2026
|
30.1400 | 30.2100 | 21.0100 | 24.5100 | 24.5100 | 256,000 |
|
Apr 13, 2026
|
24.1200 | 28.4700 | 24.1200 | 27.4900 | 27.4900 | 165,200 |
|
Apr 10, 2026
|
25.0400 | 28.2600 | 23.9300 | 25.9600 | 25.9600 | 143,700 |
|
Apr 9, 2026
|
25.7000 | 31.3000 | 25.5650 | 26.1000 | 26.1000 | 253,400 |
|
Apr 8, 2026
|
26.0600 | 28.6800 | 23.9500 | 27.7600 | 27.7600 | 196,000 |
|
Apr 7, 2026
|
20.7900 | 23.9000 | 18.8300 | 23.0100 | 23.0100 | 256,300 |
|
Apr 6, 2026
|
20.7500 | 23.2550 | 19.7570 | 23.2200 | 23.2200 | 163,800 |
|
Apr 2, 2026
|
14.3600 | 20.1400 | 14.1300 | 19.9500 | 19.9500 | 214,300 |
|
Apr 1, 2026
|
16.0750 | 18.0600 | 15.7500 | 16.7700 | 16.7700 | 217,300 |
|
Mar 31, 2026
|
11.4900 | 15.2500 | 11.4900 | 15.1900 | 15.1900 | 154,500 |
|
Mar 30, 2026
|
11.1700 | 11.5900 | 10.0000 | 10.7700 | 10.7700 | 150,700 |
|
Mar 27, 2026
|
13.7500 | 13.7500 | 10.0200 | 10.8500 | 10.8500 | 152,700 |
|
Mar 26, 2026
|
14.0600 | 15.6000 | 13.0000 | 14.2800 | 14.2800 | 220,200 |
|
Mar 25, 2026
|
11.6500 | 15.6700 | 11.6500 | 15.0200 | 15.0200 | 305,700 |
|
Mar 24, 2026
|
11.4100 | 11.7500 | 10.2000 | 11.0000 | 11.0000 | 100,800 |
|
Mar 23, 2026
|
10.2400 | 12.4400 | 9.4000 | 11.4800 | 11.4800 | 250,200 |
|
Mar 20, 2026
|
12.9000 | 14.4300 | 9.8710 | 11.2100 | 11.2100 | 296,700 |
|
Mar 19, 2026
|
9.8800 | 11.0000 | 9.8170 | 10.6200 | 10.6200 | 78,200 |
|
Mar 18, 2026
|
11.0100 | 11.5800 | 10.7500 | 10.9300 | 10.9300 | 80,000 |
|
Mar 17, 2026
|
11.5000 | 12.6000 | 11.2700 | 12.2000 | 12.2000 | 90,100 |
|
Mar 16, 2026
|
12.2500 | 12.6990 | 10.6100 | 11.5440 | 11.5440 | 127,600 |
|
Mar 13, 2026
|
11.9900 | 12.9180 | 11.0600 | 11.1000 | 11.1000 | 153,300 |
|
Mar 12, 2026
|
11.3000 | 12.5100 | 10.7000 | 11.0100 | 11.0100 | 385,200 |
|
Mar 11, 2026
|
7.6500 | 8.7000 | 7.6500 | 8.6900 | 8.6900 | 134,500 |
|
Mar 10, 2026
|
8.3400 | 8.3400 | 7.3000 | 7.7700 | 7.7700 | 95,900 |
|
Mar 9, 2026
|
8.3300 | 9.0600 | 7.7000 | 8.8800 | 8.8800 | 27,400 |
|
Mar 6, 2026
|
8.1460 | 9.3100 | 8.0000 | 8.0960 | 8.0960 | 48,600 |
|
Mar 5, 2026
|
9.2300 | 9.5000 | 7.8650 | 8.7300 | 8.7300 | 50,300 |
|
Mar 4, 2026
|
9.3400 | 9.9600 | 9.1100 | 9.5700 | 9.5700 | 31,400 |
|
Mar 3, 2026
|
8.3400 | 9.4900 | 8.0500 | 9.1000 | 9.1000 | 43,200 |
|
Mar 2, 2026
|
7.2200 | 9.5000 | 6.9900 | 8.8100 | 8.8100 | 70,300 |
|
Feb 27, 2026
|
8.7400 | 9.0500 | 7.4500 | 8.1700 | 8.1700 | 69,100 |
|
Feb 26, 2026
|
8.8100 | 10.1000 | 8.7700 | 9.8400 | 9.8400 | 53,600 |
|
Feb 25, 2026
|
9.4800 | 9.4800 | 8.6000 | 8.9700 | 8.9700 | 39,100 |
|
Feb 24, 2026
|
8.6000 | 9.2000 | 7.8800 | 9.1500 | 9.1500 | 43,900 |
|
Feb 23, 2026
|
8.3500 | 8.8800 | 8.0200 | 8.5700 | 8.5700 | 51,100 |
|
Feb 20, 2026
|
9.5500 | 10.3700 | 8.4700 | 8.7400 | 8.7400 | 57,900 |
|
Feb 19, 2026
|
9.5000 | 10.3790 | 9.2000 | 10.0100 | 10.0100 | 42,500 |
|
Feb 18, 2026
|
9.0800 | 10.4580 | 8.8600 | 9.9900 | 9.9900 | 89,400 |
|
Feb 17, 2026
|
8.1800 | 10.0300 | 7.6500 | 9.0100 | 9.0100 | 78,000 |
|
Feb 13, 2026
|
8.0500 | 9.0900 | 7.9500 | 8.3000 | 8.3000 | 59,900 |
|
Feb 12, 2026
|
9.6900 | 9.6900 | 7.7900 | 7.9500 | 7.9500 | 59,900 |
|
Feb 11, 2026
|
12.0100 | 12.1000 | 9.2200 | 9.5400 | 9.5400 | 54,900 |
|
Feb 10, 2026
|
13.7400 | 13.7400 | 11.7700 | 11.7700 | 11.7700 | 50,100 |
|
Feb 9, 2026
|
13.2000 | 14.3400 | 13.1700 | 13.7800 | 13.7800 | 56,800 |
|
Feb 6, 2026
|
12.3200 | 13.3600 | 12.1550 | 12.7900 | 12.7900 | 71,500 |
|
Feb 5, 2026
|
12.3000 | 13.5200 | 11.2900 | 11.2900 | 11.2900 | 21,300 |
|
Feb 4, 2026
|
13.9300 | 13.9500 | 12.2100 | 13.5200 | 13.5200 | 47,900 |
|
Feb 3, 2026
|
13.0500 | 14.3700 | 12.2200 | 14.3000 | 14.3000 | 69,700 |
|
Feb 2, 2026
|
14.0700 | 14.9100 | 11.5250 | 12.0200 | 12.0200 | 48,200 |
|
Jan 30, 2026
|
16.3700 | 18.2500 | 13.8600 | 15.0100 | 15.0100 | 96,300 |
|
Jan 29, 2026
|
19.2900 | 19.2900 | 16.2650 | 17.1100 | 17.1100 | 62,800 |
|
Jan 28, 2026
|
19.8400 | 20.8800 | 17.6900 | 19.6100 | 19.6100 | 110,600 |
|
Jan 27, 2026
|
15.7800 | 20.7800 | 15.4000 | 20.4000 | 20.4000 | 110,000 |
|
Jan 26, 2026
|
21.5600 | 21.5600 | 14.8000 | 15.3800 | 15.3800 | 125,800 |
|
Jan 23, 2026
|
24.6000 | 25.4400 | 20.9500 | 21.2500 | 21.2500 | 98,200 |
|
Jan 22, 2026
|
21.8100 | 24.0000 | 20.8300 | 23.6000 | 23.6000 | 29,500 |
|
Jan 21, 2026
|
24.8800 | 24.8800 | 18.6800 | 20.7000 | 20.7000 | 45,100 |
|
Jan 20, 2026
|
26.2500 | 29.1700 | 23.2050 | 23.3500 | 23.3500 | 73,500 |
|
Jan 16, 2026
|
24.3100 | 29.4900 | 24.1510 | 28.4500 | 28.4500 | 65,400 |
|
Jan 15, 2026
|
22.3000 | 24.3460 | 21.8200 | 22.7000 | 22.7000 | 70,500 |
|
Jan 14, 2026
|
19.6800 | 23.2100 | 18.2100 | 23.0600 | 23.0600 | 78,100 |
|
Jan 13, 2026
|
25.3900 | 25.3900 | 19.4900 | 20.3800 | 20.3800 | 80,600 |
|
Jan 12, 2026
|
23.8800 | 24.3800 | 21.0600 | 24.3300 | 24.3300 | 78,000 |
|
Jan 9, 2026
|
21.4400 | 24.8600 | 18.5400 | 23.7200 | 23.7200 | 96,200 |
|
Jan 8, 2026
|
20.8200 | 25.0000 | 19.7600 | 20.5500 | 20.5500 | 140,700 |
|
Jan 7, 2026
|
18.3000 | 21.9700 | 16.9630 | 19.6000 | 19.6000 | 129,400 |
|
Jan 6, 2026
|
17.8400 | 19.4900 | 16.5000 | 18.5700 | 18.5700 | 100,400 |
|
Jan 5, 2026
|
15.9600 | 17.8800 | 15.2100 | 17.4300 | 17.4300 | 81,700 |
|
Jan 2, 2026
|
13.8400 | 15.0000 | 12.5600 | 14.9300 | 14.9300 | 124,300 |
|
Dec 31, 2025
|
13.5300 | 14.3600 | 12.9200 | 13.3400 | 13.3400 | 47,900 |
|
Dec 30, 2025
|
15.1400 | 16.0000 | 13.8800 | 13.8800 | 13.8800 | 61,300 |
|
Dec 29, 2025
|
13.9700 | 16.4600 | 13.9540 | 14.7700 | 14.7700 | 77,700 |
|
Dec 26, 2025
|
20.0400 | 20.0400 | 14.3800 | 14.3800 | 14.3800 | 61,300 |
|
Dec 24, 2025
|
19.9800 | 21.5220 | 18.4400 | 20.0200 | 20.0200 | 78,100 |
|
Dec 23, 2025
|
19.5000 | 20.8700 | 18.6200 | 19.3000 | 19.3000 | 59,800 |
|
Dec 22, 2025
|
18.2500 | 23.0100 | 18.1100 | 22.7500 | 22.7500 | 151,800 |
|
Dec 19, 2025
|
12.6400 | 17.4300 | 12.3300 | 17.1300 | 17.1300 | 106,400 |
|
Dec 18, 2025
|
10.9500 | 12.1400 | 10.8100 | 11.7800 | 11.7800 | 64,200 |
|
Dec 17, 2025
|
12.2500 | 12.2500 | 10.1300 | 10.1300 | 10.1300 | 9,800 |
|
Dec 16, 2025
|
11.9300 | 12.7000 | 11.4900 | 12.2500 | 12.2500 | 15,300 |
|
Dec 15, 2025
|
15.0700 | 16.4000 | 12.4300 | 12.5000 | 12.5000 | 25,100 |
|
Dec 12, 2025
|
17.3300 | 17.9550 | 14.2000 | 14.6690 | 14.6690 | 60,600 |
|
Dec 11, 2025
|
13.9300 | 17.0500 | 13.1100 | 16.7000 | 16.7000 | 77,700 |
|
Dec 10, 2025
|
11.9800 | 14.8400 | 11.1900 | 13.8600 | 13.8600 | 63,300 |
|
Dec 9, 2025
|
10.9900 | 11.9890 | 10.7890 | 11.6630 | 11.6630 | 4,900 |
|
Dec 8, 2025
|
12.1350 | 12.1350 | 10.6100 | 11.1600 | 11.1600 | 14,500 |
|
Dec 5, 2025
|
12.5900 | 13.4500 | 11.9500 | 12.2400 | 12.2400 | 23,000 |
|
Dec 4, 2025
|
11.3300 | 12.9500 | 11.0300 | 12.5920 | 12.5920 | 16,800 |
|
Dec 3, 2025
|
9.8300 | 10.8900 | 9.5400 | 10.6530 | 10.6530 | 5,400 |
|
Dec 2, 2025
|
10.0300 | 10.5700 | 9.9330 | 9.9330 | 9.9330 | 9,600 |
|
Dec 1, 2025
|
9.4100 | 9.4100 | 8.6000 | 8.8330 | 8.8330 | 10,300 |
|
Nov 28, 2025
|
9.6900 | 10.0800 | 9.6900 | 9.8760 | 9.8760 | 3,100 |
|
Nov 26, 2025
|
9.9700 | 9.9700 | 9.5620 | 9.5620 | 9.5620 | 9,700 |
|
Nov 25, 2025
|
9.6700 | 9.8000 | 9.0000 | 9.4830 | 9.4830 | 3,300 |
|
Nov 24, 2025
|
9.0340 | 9.0340 | 8.6500 | 8.9990 | 8.9990 | 6,000 |
|
Nov 21, 2025
|
9.4200 | 9.4200 | 8.0300 | 8.9180 | 8.9180 | 8,900 |
|
Nov 20, 2025
|
12.3800 | 12.3800 | 9.1490 | 9.1490 | 9.1490 | 23,600 |
|
Nov 19, 2025
|
12.9200 | 12.9200 | 11.9600 | 12.2530 | 12.2530 | 14,600 |
|
Nov 18, 2025
|
12.4200 | 13.0510 | 11.9300 | 12.6310 | 12.6310 | 11,500 |
|
Nov 17, 2025
|
16.1900 | 16.1900 | 11.8350 | 12.2800 | 12.2800 | 26,300 |
|
Nov 14, 2025
|
15.5000 | 20.0900 | 15.5000 | 17.6600 | 17.6600 | 31,300 |
|
Nov 13, 2025
|
16.6400 | 16.6400 | 14.3500 | 15.4200 | 15.4200 | 41,400 |
|
Nov 12, 2025
|
12.8000 | 12.8200 | 11.5940 | 11.5940 | 11.5940 | 10,400 |
|
Nov 11, 2025
|
11.8800 | 13.0000 | 11.8800 | 12.6060 | 12.6060 | 3,000 |
|
Nov 10, 2025
|
14.3200 | 14.3200 | 12.5060 | 12.7850 | 12.7850 | 2,300 |
|
Nov 7, 2025
|
12.0000 | 13.5060 | 11.9400 | 13.5060 | 13.5060 | 2,800 |
|
Nov 6, 2025
|
17.0000 | 17.0000 | 13.0610 | 13.0610 | 13.0610 | 6,200 |
|
Nov 5, 2025
|
18.0620 | 18.0620 | 18.0620 | 18.0620 | 18.0620 | 1,300 |
|
Nov 4, 2025
|
18.1300 | 19.2700 | 18.1300 | 18.6810 | 18.6810 | 1,100 |
|
Nov 3, 2025
|
20.0000 | 20.3490 | 19.9000 | 20.3340 | 20.3340 | 2,200 |
|
Oct 31, 2025
|
21.1600 | 21.7550 | 20.4700 | 21.1300 | 21.1300 | 19,800 |
