OTC Markets OTCQB - Delayed Quote
USD
Federal National Mortgage Association (FNMA)
4.6000
+0.5200
(+12.78%)
As of 12:58:33 PM EDT. Market Open.
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 29, 2026
|
4.1400 | 4.6200 | 4.1000 | 4.6000 | 4.6000 | 1,405,119 |
|
Oct 28, 2026
|
4.3500 | 4.3900 | 3.9900 | 4.1500 | 4.1500 | 7,409,200 |
|
Oct 27, 2026
|
4.1800 | 4.3000 | 4.1100 | 4.2900 | 4.2900 | 7,086,000 |
|
Oct 26, 2026
|
4.0000 | 4.3200 | 3.9500 | 4.2200 | 4.2200 | 4,417,300 |
|
Oct 23, 2026
|
4.3000 | 4.3000 | 3.8500 | 3.9900 | 3.9900 | 7,519,600 |
|
Oct 22, 2026
|
3.7200 | 4.5800 | 3.6300 | 4.2100 | 4.2100 | 14,753,700 |
|
Oct 21, 2026
|
3.7500 | 4.0500 | 3.6500 | 3.7400 | 3.7400 | 5,217,800 |
|
Oct 20, 2026
|
3.4300 | 3.9900 | 3.3000 | 3.7300 | 3.7300 | 8,086,400 |
|
Oct 19, 2026
|
3.8500 | 3.8700 | 3.3300 | 3.4200 | 3.4200 | 5,052,700 |
|
Oct 16, 2026
|
3.5200 | 4.1300 | 3.4100 | 3.7600 | 3.7600 | 11,283,800 |
|
Oct 15, 2026
|
3.0700 | 3.7300 | 2.9600 | 3.6600 | 3.6600 | 10,373,400 |
|
Oct 14, 2026
|
3.3300 | 3.4400 | 3.1400 | 3.1500 | 3.1500 | 6,128,300 |
|
Oct 13, 2026
|
3.3900 | 3.6400 | 3.2500 | 3.4700 | 3.4700 | 7,916,700 |
|
Oct 12, 2026
|
3.9000 | 3.9100 | 3.2400 | 3.4700 | 3.4700 | 17,547,500 |
|
Oct 9, 2026
|
4.0400 | 4.3000 | 3.9800 | 4.0400 | 4.0400 | 2,839,100 |
|
Oct 8, 2026
|
3.9800 | 4.1100 | 3.9300 | 4.0400 | 4.0400 | 2,560,600 |
|
Oct 7, 2026
|
4.0400 | 4.0700 | 3.9000 | 3.9800 | 3.9800 | 4,287,800 |
|
Oct 6, 2026
|
4.1800 | 4.1800 | 4.0200 | 4.0900 | 4.0900 | 4,144,300 |
|
Oct 5, 2026
|
4.3500 | 4.3700 | 4.1900 | 4.2100 | 4.2100 | 2,417,800 |
|
Oct 2, 2026
|
4.3000 | 4.4300 | 4.1600 | 4.3700 | 4.3700 | 2,766,000 |
|
Oct 1, 2026
|
4.1900 | 4.5300 | 4.0800 | 4.3200 | 4.3200 | 3,714,700 |
|
Sep 30, 2026
|
4.1400 | 4.2500 | 3.9300 | 4.2100 | 4.2100 | 6,755,400 |
|
Sep 29, 2026
|
4.3900 | 4.4900 | 4.0100 | 4.1700 | 4.1700 | 11,498,700 |
|
Sep 28, 2026
|
4.7000 | 4.7700 | 4.2500 | 4.4000 | 4.4000 | 7,541,500 |
|
Sep 25, 2026
|
4.7700 | 4.9200 | 4.5700 | 4.6700 | 4.6700 | 4,581,800 |
|
Sep 24, 2026
|
4.9900 | 5.0000 | 4.7000 | 4.7500 | 4.7500 | 2,974,600 |
|
Sep 23, 2026
|
4.8500 | 5.0900 | 4.7700 | 5.0000 | 5.0000 | 3,111,600 |
|
Sep 22, 2026
|
4.9800 | 5.0100 | 4.8300 | 4.8500 | 4.8500 | 3,584,800 |
|
Sep 21, 2026
|
5.1400 | 5.2000 | 4.9700 | 5.0000 | 5.0000 | 2,910,200 |
|
Sep 18, 2026
|
5.2900 | 5.3500 | 4.9700 | 5.1800 | 5.1800 | 2,516,400 |
|
Sep 17, 2026
|
5.0100 | 5.3500 | 4.8200 | 5.2700 | 5.2700 | 6,550,700 |
|
Sep 16, 2026
|
5.0800 | 5.3000 | 4.8900 | 4.9100 | 4.9100 | 4,105,400 |
|
Sep 15, 2026
|
5.5200 | 5.5300 | 4.8900 | 5.0500 | 5.0500 | 12,179,000 |
|
Sep 14, 2026
|
5.6700 | 5.7000 | 5.4900 | 5.5500 | 5.5500 | 3,374,200 |
|
Sep 11, 2026
|
5.7000 | 6.0000 | 5.5100 | 5.7400 | 5.7400 | 3,099,700 |
|
Sep 10, 2026
|
5.8900 | 5.9400 | 5.6500 | 5.6900 | 5.6900 | 2,100,100 |
|
Sep 9, 2026
|
6.0800 | 6.0800 | 5.8200 | 5.9100 | 5.9100 | 2,305,300 |
|
Sep 8, 2026
|
6.0900 | 6.3400 | 6.0100 | 6.0800 | 6.0800 | 3,098,300 |
|
Sep 4, 2026
|
6.0000 | 6.0100 | 5.8900 | 5.9800 | 5.9800 | 1,812,100 |
|
Sep 3, 2026
|
6.0500 | 6.0700 | 5.8600 | 5.9300 | 5.9300 | 1,571,300 |
|
Sep 2, 2026
|
5.9700 | 6.0500 | 5.8900 | 6.0400 | 6.0400 | 1,674,200 |
|
Sep 1, 2026
|
6.1100 | 6.1600 | 5.8900 | 5.9700 | 5.9700 | 2,230,700 |
|
Aug 31, 2026
|
6.2100 | 6.2100 | 6.0900 | 6.1200 | 6.1200 | 1,326,300 |
|
Aug 28, 2026
|
6.2000 | 6.2700 | 6.1500 | 6.2100 | 6.2100 | 1,199,800 |
|
Aug 27, 2026
|
6.2400 | 6.2800 | 6.1800 | 6.2000 | 6.2000 | 1,071,900 |
|
Aug 26, 2026
|
6.3000 | 6.3600 | 6.2200 | 6.2600 | 6.2600 | 892,400 |
|
Aug 25, 2026
|
6.2500 | 6.4000 | 6.2100 | 6.3400 | 6.3400 | 1,512,000 |
|
Aug 24, 2026
|
6.3000 | 6.4000 | 6.1900 | 6.2700 | 6.2700 | 2,051,900 |
|
Aug 21, 2026
|
6.1500 | 6.3300 | 6.1400 | 6.2900 | 6.2900 | 2,324,300 |
|
Aug 20, 2026
|
6.3000 | 6.3600 | 6.1700 | 6.1900 | 6.1900 | 1,638,300 |
|
Aug 19, 2026
|
6.2100 | 6.3500 | 6.1200 | 6.3000 | 6.3000 | 2,150,000 |
|
Aug 18, 2026
|
6.1000 | 6.2300 | 6.0000 | 6.2000 | 6.2000 | 2,845,100 |
|
Aug 17, 2026
|
6.1600 | 6.2200 | 6.0100 | 6.1300 | 6.1300 | 2,166,200 |
|
Aug 14, 2026
|
6.2000 | 6.2500 | 6.1600 | 6.2200 | 6.2200 | 1,487,500 |
|
Aug 13, 2026
|
6.1300 | 6.2400 | 6.1000 | 6.2100 | 6.2100 | 1,891,100 |
|
Aug 12, 2026
|
6.0600 | 6.2500 | 6.0500 | 6.2100 | 6.2100 | 2,358,900 |
|
Aug 11, 2026
|
6.0400 | 6.1300 | 5.9600 | 6.1200 | 6.1200 | 2,114,700 |
|
Aug 10, 2026
|
6.0500 | 6.1700 | 5.9100 | 6.0700 | 6.0700 | 3,568,100 |
|
Aug 7, 2026
|
6.0100 | 6.0900 | 5.9500 | 6.0500 | 6.0500 | 3,509,200 |
|
Aug 6, 2026
|
5.5200 | 5.9600 | 5.4300 | 5.9500 | 5.9500 | 3,972,000 |
|
Aug 5, 2026
|
5.6700 | 5.7200 | 5.5000 | 5.5000 | 5.5000 | 3,379,000 |
|
Aug 4, 2026
|
5.7500 | 5.9400 | 5.5600 | 5.6700 | 5.6700 | 3,934,900 |
|
Aug 3, 2026
|
5.8600 | 5.9200 | 5.7000 | 5.7800 | 5.7800 | 2,975,700 |
|
Jul 31, 2026
|
6.0000 | 6.0200 | 5.7900 | 5.7900 | 5.7900 | 1,970,700 |
|
Jul 30, 2026
|
6.0000 | 6.0400 | 5.9600 | 6.0000 | 6.0000 | 1,520,100 |
|
Jul 29, 2026
|
6.1100 | 6.1500 | 5.8800 | 5.9600 | 5.9600 | 6,220,000 |
|
Jul 28, 2026
|
6.0500 | 6.1300 | 5.8100 | 6.1100 | 6.1100 | 4,803,600 |
|
Jul 27, 2026
|
6.1500 | 6.3900 | 5.9800 | 6.0900 | 6.0900 | 3,824,400 |
|
Jul 24, 2026
|
6.1400 | 6.2400 | 6.0000 | 6.2100 | 6.2100 | 3,502,500 |
|
Jul 23, 2026
|
6.4500 | 6.4800 | 6.0000 | 6.1300 | 6.1300 | 3,275,700 |
|
Jul 22, 2026
|
6.2900 | 6.4300 | 6.0300 | 6.4300 | 6.4300 | 2,126,700 |
|
Jul 21, 2026
|
6.2400 | 6.3700 | 6.0500 | 6.2300 | 6.2300 | 2,586,200 |
|
Jul 20, 2026
|
5.9100 | 6.4300 | 5.7400 | 6.2100 | 6.2100 | 7,910,500 |
|
Jul 17, 2026
|
5.8000 | 6.0400 | 5.5100 | 6.0200 | 6.0200 | 4,560,200 |
|
Jul 16, 2026
|
6.0000 | 6.0800 | 5.7000 | 5.7500 | 5.7500 | 3,468,400 |
|
Jul 15, 2026
|
6.0200 | 6.0700 | 5.9000 | 6.0100 | 6.0100 | 2,345,000 |
|
Jul 14, 2026
|
6.1700 | 6.1900 | 5.9100 | 6.0400 | 6.0400 | 3,060,300 |
|
Jul 13, 2026
|
6.4100 | 6.4100 | 6.1200 | 6.1500 | 6.1500 | 2,809,300 |
|
Jul 10, 2026
|
6.2000 | 6.5800 | 6.1700 | 6.3300 | 6.3300 | 5,482,400 |
|
Jul 9, 2026
|
5.9400 | 6.2400 | 5.9200 | 6.1000 | 6.1000 | 4,090,800 |
|
Jul 8, 2026
|
6.1200 | 6.1800 | 5.8000 | 5.8600 | 5.8600 | 6,156,600 |
|
Jul 7, 2026
|
6.2000 | 6.3000 | 6.1200 | 6.1700 | 6.1700 | 2,657,100 |
|
Jul 6, 2026
|
6.1600 | 6.2600 | 6.1200 | 6.1700 | 6.1700 | 2,717,200 |
|
Jul 2, 2026
|
6.3500 | 6.4500 | 6.1200 | 6.1200 | 6.1200 | 3,209,100 |
|
Jul 1, 2026
|
6.5300 | 6.8000 | 6.1800 | 6.2700 | 6.2700 | 3,645,100 |
|
Jun 30, 2026
|
6.8000 | 6.8500 | 6.4500 | 6.5100 | 6.5100 | 2,107,900 |
|
Jun 29, 2026
|
6.8500 | 6.9200 | 6.6600 | 6.8700 | 6.8700 | 1,753,700 |
|
Jun 26, 2026
|
7.2400 | 7.2400 | 6.5600 | 6.8800 | 6.8800 | 3,956,000 |
|
Jun 25, 2026
|
6.8700 | 7.5000 | 6.6100 | 7.2800 | 7.2800 | 7,274,800 |
|
Jun 24, 2026
|
6.1400 | 7.2200 | 6.0000 | 6.9900 | 6.9900 | 8,847,600 |
|
Jun 23, 2026
|
6.2200 | 6.2500 | 5.9200 | 6.1600 | 6.1600 | 3,573,500 |
|
Jun 22, 2026
|
6.3600 | 6.4800 | 6.1600 | 6.3500 | 6.3500 | 3,687,000 |
|
Jun 18, 2026
|
6.3300 | 6.4300 | 6.2400 | 6.3600 | 6.3600 | 3,008,800 |
|
Jun 17, 2026
|
6.6700 | 6.7100 | 6.2800 | 6.3100 | 6.3100 | 7,880,800 |
|
Jun 16, 2026
|
6.7600 | 6.8900 | 6.5500 | 6.6200 | 6.6200 | 4,793,400 |
|
Jun 15, 2026
|
6.5000 | 6.7600 | 6.4700 | 6.7300 | 6.7300 | 4,132,200 |
|
Jun 12, 2026
|
6.3200 | 6.5700 | 6.3100 | 6.4900 | 6.4900 | 5,015,100 |
|
Jun 11, 2026
|
6.1400 | 6.4400 | 6.0400 | 6.3200 | 6.3200 | 4,271,300 |
|
Jun 10, 2026
|
6.3500 | 6.5000 | 6.1300 | 6.1700 | 6.1700 | 2,862,900 |
|
Jun 9, 2026
|
6.4900 | 6.6500 | 6.1100 | 6.3700 | 6.3700 | 3,428,900 |
|
Jun 8, 2026
|
6.6000 | 6.7500 | 6.3800 | 6.4900 | 6.4900 | 3,522,300 |
|
Jun 5, 2026
|
7.2700 | 7.4500 | 6.4000 | 6.7000 | 6.7000 | 7,406,300 |
|
Jun 4, 2026
|
6.3600 | 6.9000 | 6.3600 | 6.7500 | 6.7500 | 3,774,200 |
|
Jun 3, 2026
|
7.0300 | 7.0400 | 6.1100 | 6.3500 | 6.3500 | 11,004,700 |
|
Jun 2, 2026
|
7.3800 | 7.3900 | 7.0000 | 7.0500 | 7.0500 | 3,244,500 |
|
Jun 1, 2026
|
7.0700 | 7.4500 | 6.9200 | 7.4200 | 7.4200 | 5,399,400 |
|
May 29, 2026
|
7.2000 | 7.2500 | 7.0100 | 7.0800 | 7.0800 | 3,009,800 |
|
May 28, 2026
|
7.3500 | 7.3900 | 7.1600 | 7.2300 | 7.2300 | 1,751,200 |
|
May 27, 2026
|
7.0300 | 7.4700 | 6.9500 | 7.3800 | 7.3800 | 4,169,400 |
|
May 26, 2026
|
7.1900 | 7.2500 | 7.0700 | 7.0700 | 7.0700 | 2,412,000 |
|
May 22, 2026
|
7.1600 | 7.3300 | 7.0400 | 7.1900 | 7.1900 | 2,041,800 |
|
May 21, 2026
|
7.2200 | 7.2500 | 7.0200 | 7.1600 | 7.1600 | 1,779,600 |
|
May 20, 2026
|
7.1000 | 7.3000 | 6.8600 | 7.2500 | 7.2500 | 3,062,800 |
|
May 19, 2026
|
7.2300 | 7.2500 | 6.8000 | 7.0500 | 7.0500 | 5,073,800 |
|
May 18, 2026
|
7.8400 | 7.9000 | 7.0400 | 7.2300 | 7.2300 | 6,837,700 |
|
May 15, 2026
|
7.8500 | 7.9300 | 7.7900 | 7.8100 | 7.8100 | 3,710,400 |
|
May 14, 2026
|
8.0200 | 8.2000 | 7.8700 | 7.9400 | 7.9400 | 2,127,700 |
|
May 13, 2026
|
7.8800 | 8.0500 | 7.7600 | 8.0100 | 8.0100 | 2,771,300 |
|
May 12, 2026
|
7.7800 | 8.0500 | 7.6100 | 7.7400 | 7.7400 | 4,770,600 |
|
May 11, 2026
|
7.8400 | 8.1000 | 7.4700 | 7.7800 | 7.7800 | 5,612,600 |
|
May 8, 2026
|
8.0900 | 8.0900 | 7.7600 | 7.8600 | 7.8600 | 3,816,800 |
|
May 7, 2026
|
8.2400 | 8.3900 | 7.9700 | 8.0000 | 8.0000 | 3,565,500 |
|
May 6, 2026
|
8.1100 | 8.2900 | 7.7800 | 8.2500 | 8.2500 | 5,812,000 |
|
May 5, 2026
|
8.5300 | 8.6500 | 8.0000 | 8.0600 | 8.0600 | 5,392,600 |
|
May 4, 2026
|
8.7400 | 8.9700 | 8.6000 | 8.6800 | 8.6800 | 8,774,800 |
|
May 1, 2026
|
8.2700 | 8.4400 | 8.1000 | 8.1500 | 8.1500 | 4,816,100 |
|
Apr 30, 2026
|
7.6500 | 8.3200 | 7.6500 | 8.1800 | 8.1800 | 5,846,600 |
|
Apr 29, 2026
|
7.6600 | 8.0000 | 7.4200 | 7.6900 | 7.6900 | 3,247,400 |
|
Apr 28, 2026
|
7.1600 | 7.7600 | 7.0900 | 7.6600 | 7.6600 | 5,742,100 |
|
Apr 27, 2026
|
7.0000 | 7.1900 | 6.8000 | 7.1700 | 7.1700 | 3,229,900 |
|
Apr 24, 2026
|
7.0500 | 7.3500 | 6.8200 | 6.9900 | 6.9900 | 6,042,400 |
|
Apr 23, 2026
|
7.6500 | 7.8000 | 6.8000 | 6.9200 | 6.9200 | 5,537,500 |
|
Apr 22, 2026
|
7.9000 | 8.0000 | 7.5800 | 7.6400 | 7.6400 | 3,048,400 |
|
Apr 21, 2026
|
7.9800 | 8.1700 | 7.7700 | 7.8900 | 7.8900 | 2,768,800 |
|
Apr 20, 2026
|
8.0900 | 8.1400 | 7.9500 | 7.9900 | 7.9900 | 2,735,200 |
|
Apr 17, 2026
|
7.8100 | 8.3000 | 7.6500 | 8.2600 | 8.2600 | 4,398,000 |
|
Apr 16, 2026
|
8.2500 | 8.2500 | 7.8000 | 7.8100 | 7.8100 | 4,911,800 |
|
Apr 15, 2026
|
8.3000 | 8.5500 | 8.1000 | 8.2400 | 8.2400 | 4,611,700 |
|
Apr 14, 2026
|
8.3600 | 8.6000 | 8.0500 | 8.2100 | 8.2100 | 4,626,200 |
|
Apr 13, 2026
|
7.9500 | 8.4400 | 7.6000 | 8.2900 | 8.2900 | 8,802,800 |
|
Apr 10, 2026
|
7.9500 | 8.5000 | 7.7200 | 8.2500 | 8.2500 | 12,057,600 |
|
Apr 9, 2026
|
6.6700 | 7.9900 | 6.5100 | 7.8600 | 7.8600 | 9,148,700 |
|
Apr 8, 2026
|
6.7300 | 6.9500 | 6.3500 | 6.6300 | 6.6300 | 5,691,800 |
|
Apr 7, 2026
|
6.3400 | 6.4600 | 6.0200 | 6.3700 | 6.3700 | 4,218,500 |
|
Apr 6, 2026
|
6.9000 | 7.0600 | 6.3000 | 6.4500 | 6.4500 | 6,348,800 |
|
Apr 2, 2026
|
6.7900 | 7.0000 | 6.5000 | 6.9000 | 6.9000 | 6,240,900 |
|
Apr 1, 2026
|
7.3900 | 7.9700 | 7.0300 | 7.0800 | 7.0800 | 8,492,900 |
|
Mar 31, 2026
|
8.0000 | 8.1500 | 6.6100 | 7.2600 | 7.2600 | 21,626,600 |
|
Mar 30, 2026
|
5.2700 | 7.3700 | 5.2500 | 7.3500 | 7.3500 | 39,615,300 |
|
Mar 27, 2026
|
4.9100 | 5.0000 | 4.5500 | 4.8600 | 4.8600 | 14,017,300 |
|
Mar 26, 2026
|
5.1900 | 5.2800 | 4.8200 | 4.9400 | 4.9400 | 10,318,500 |
|
Mar 25, 2026
|
5.4600 | 5.5500 | 5.3300 | 5.3800 | 5.3800 | 4,549,200 |
|
Mar 24, 2026
|
5.5800 | 5.6800 | 5.3000 | 5.5000 | 5.5000 | 4,749,800 |
|
Mar 23, 2026
|
5.4700 | 5.7600 | 5.3400 | 5.5600 | 5.5600 | 10,666,600 |
|
Mar 20, 2026
|
5.0000 | 5.5500 | 4.8800 | 5.3000 | 5.3000 | 13,140,500 |
|
Mar 19, 2026
|
4.2500 | 5.0100 | 3.6000 | 4.8800 | 4.8800 | 25,545,100 |
|
Mar 18, 2026
|
5.3000 | 5.3000 | 4.4800 | 4.6300 | 4.6300 | 18,659,200 |
|
Mar 17, 2026
|
5.8200 | 5.8500 | 5.1000 | 5.3400 | 5.3400 | 13,028,700 |
|
Mar 16, 2026
|
6.0500 | 6.1200 | 5.7500 | 5.8000 | 5.8000 | 3,811,800 |
|
Mar 13, 2026
|
5.8700 | 6.2700 | 5.6500 | 6.1000 | 6.1000 | 5,262,200 |
|
Mar 12, 2026
|
6.1600 | 6.2000 | 5.6600 | 6.0100 | 6.0100 | 8,922,100 |
|
Mar 11, 2026
|
6.0300 | 6.2700 | 6.0100 | 6.1600 | 6.1600 | 4,066,300 |
|
Mar 10, 2026
|
6.1700 | 6.3000 | 6.0100 | 6.0300 | 6.0300 | 4,474,300 |
|
Mar 9, 2026
|
6.2500 | 6.4900 | 6.0100 | 6.2200 | 6.2200 | 4,115,000 |
|
Mar 6, 2026
|
6.7400 | 6.7500 | 6.2800 | 6.4000 | 6.4000 | 4,467,200 |
|
Mar 5, 2026
|
7.1200 | 7.1300 | 6.6600 | 6.9200 | 6.9200 | 2,731,800 |
|
Mar 4, 2026
|
6.4100 | 7.1100 | 5.9700 | 6.9800 | 6.9800 | 11,185,200 |
|
Mar 3, 2026
|
6.9500 | 6.9600 | 6.3100 | 6.4700 | 6.4700 | 11,975,400 |
|
Mar 2, 2026
|
7.1100 | 7.1800 | 6.9800 | 7.0800 | 7.0800 | 4,127,100 |
|
Feb 27, 2026
|
7.3000 | 7.4400 | 7.0500 | 7.2000 | 7.2000 | 4,991,500 |
|
Feb 26, 2026
|
7.0300 | 7.4300 | 7.0100 | 7.4300 | 7.4300 | 5,982,900 |
|
Feb 25, 2026
|
7.5000 | 7.6100 | 7.0100 | 7.2500 | 7.2500 | 6,363,700 |
|
Feb 24, 2026
|
7.5400 | 7.7200 | 7.3100 | 7.4000 | 7.4000 | 3,820,200 |
|
Feb 23, 2026
|
8.0400 | 8.1300 | 7.5300 | 7.6500 | 7.6500 | 3,698,000 |
|
Feb 20, 2026
|
8.0000 | 8.2400 | 7.9200 | 8.1000 | 8.1000 | 2,867,100 |
|
Feb 19, 2026
|
8.0700 | 8.1500 | 7.8700 | 7.9700 | 7.9700 | 2,310,900 |
|
Feb 18, 2026
|
7.7700 | 8.3300 | 7.5300 | 8.0500 | 8.0500 | 5,381,300 |
|
Feb 17, 2026
|
7.6600 | 7.8000 | 7.0500 | 7.7900 | 7.7900 | 7,525,200 |
|
Feb 13, 2026
|
7.7200 | 7.9000 | 7.4300 | 7.6900 | 7.6900 | 6,623,100 |
|
Feb 12, 2026
|
8.2900 | 8.3200 | 7.6200 | 7.6700 | 7.6700 | 8,376,300 |
|
Feb 11, 2026
|
8.2800 | 8.4000 | 8.0900 | 8.3100 | 8.3100 | 3,050,900 |
|
Feb 10, 2026
|
8.2500 | 8.5200 | 8.2100 | 8.2700 | 8.2700 | 2,462,500 |
|
Feb 9, 2026
|
8.2500 | 8.6000 | 8.1400 | 8.2400 | 8.2400 | 4,543,200 |
|
Feb 6, 2026
|
8.2900 | 8.5700 | 8.2300 | 8.2800 | 8.2800 | 2,177,200 |
|
Feb 5, 2026
|
9.0500 | 9.0700 | 8.1400 | 8.2700 | 8.2700 | 5,763,600 |
|
Feb 4, 2026
|
8.1600 | 8.8000 | 8.0700 | 8.7300 | 8.7300 | 6,444,500 |
|
Feb 3, 2026
|
8.4300 | 8.5400 | 8.1500 | 8.1800 | 8.1800 | 3,810,900 |
|
Feb 2, 2026
|
8.1000 | 8.6300 | 8.0700 | 8.4400 | 8.4400 | 3,810,300 |
|
Jan 30, 2026
|
8.2500 | 8.8200 | 8.1000 | 8.1900 | 8.1900 | 4,253,600 |
|
Jan 29, 2026
|
8.0200 | 8.3800 | 7.9600 | 8.3500 | 8.3500 | 6,806,600 |
|
Jan 28, 2026
|
8.4500 | 8.5800 | 8.0800 | 8.1300 | 8.1300 | 4,269,500 |
|
Jan 27, 2026
|
8.9500 | 8.9700 | 8.4300 | 8.4800 | 8.4800 | 3,498,800 |
|
Jan 26, 2026
|
8.9100 | 8.9300 | 8.5000 | 8.8000 | 8.8000 | 3,968,300 |
|
Jan 23, 2026
|
8.9300 | 9.2000 | 8.8200 | 8.8700 | 8.8700 | 1,962,400 |
|
Jan 22, 2026
|
9.2000 | 9.8000 | 8.8900 | 8.9300 | 8.9300 | 6,139,900 |
|
Jan 21, 2026
|
8.2900 | 9.2500 | 8.2500 | 9.2000 | 9.2000 | 8,807,100 |
|
Jan 20, 2026
|
8.2900 | 8.7600 | 8.0000 | 8.3100 | 8.3100 | 12,718,700 |
|
Jan 16, 2026
|
9.7000 | 9.7000 | 8.4100 | 8.5100 | 8.5100 | 15,975,600 |
|
Jan 15, 2026
|
10.1800 | 10.1800 | 9.0400 | 9.7000 | 9.7000 | 14,696,200 |
|
Jan 14, 2026
|
10.7500 | 10.7700 | 10.1000 | 10.1700 | 10.1700 | 3,016,500 |
|
Jan 13, 2026
|
10.8500 | 10.9500 | 10.6600 | 10.7900 | 10.7900 | 1,946,600 |
|
Jan 12, 2026
|
10.9300 | 10.9500 | 10.6800 | 10.8500 | 10.8500 | 3,171,400 |
|
Jan 9, 2026
|
10.9200 | 11.1900 | 10.9000 | 11.0100 | 11.0100 | 7,362,400 |
|
Jan 8, 2026
|
10.7500 | 11.0000 | 10.5500 | 10.8500 | 10.8500 | 4,151,900 |
|
Jan 7, 2026
|
10.7000 | 10.7100 | 10.4000 | 10.6900 | 10.6900 | 2,214,700 |
|
Jan 6, 2026
|
11.2100 | 11.2100 | 10.5100 | 10.7000 | 10.7000 | 4,575,600 |
|
Jan 5, 2026
|
11.0200 | 11.4700 | 11.0200 | 11.2500 | 11.2500 | 5,109,600 |
|
Jan 2, 2026
|
10.8000 | 11.2500 | 10.7300 | 11.0000 | 11.0000 | 3,778,000 |
|
Dec 31, 2025
|
10.2400 | 10.8900 | 10.2200 | 10.7300 | 10.7300 | 3,732,800 |
|
Dec 30, 2025
|
10.3500 | 10.3800 | 10.0500 | 10.3000 | 10.3000 | 4,030,800 |
|
Dec 29, 2025
|
10.5100 | 10.5500 | 10.0800 | 10.3300 | 10.3300 | 3,028,300 |
|
Dec 26, 2025
|
10.7800 | 10.8100 | 10.4600 | 10.7700 | 10.7700 | 1,306,800 |
|
Dec 24, 2025
|
10.7000 | 10.8800 | 10.6100 | 10.8000 | 10.8000 | 660,500 |
|
Dec 23, 2025
|
11.0400 | 11.1200 | 10.4900 | 10.8000 | 10.8000 | 4,144,000 |
|
Dec 22, 2025
|
10.9200 | 11.1100 | 10.8100 | 11.0400 | 11.0400 | 2,369,900 |
|
Dec 19, 2025
|
10.6600 | 11.2000 | 10.5700 | 10.7400 | 10.7400 | 3,550,000 |
|
Dec 18, 2025
|
11.0600 | 11.1500 | 10.3500 | 10.7400 | 10.7400 | 3,082,500 |
|
Dec 17, 2025
|
10.8400 | 11.0600 | 10.8200 | 10.9900 | 10.9900 | 2,308,800 |
|
Dec 16, 2025
|
10.6500 | 11.0400 | 9.9600 | 10.8500 | 10.8500 | 4,791,100 |
|
Dec 15, 2025
|
10.7500 | 10.9300 | 10.4900 | 10.7400 | 10.7400 | 3,272,600 |
|
Dec 12, 2025
|
11.7500 | 11.7500 | 10.5700 | 10.7000 | 10.7000 | 5,151,000 |
|
Dec 11, 2025
|
11.7900 | 11.8800 | 11.2000 | 11.6300 | 11.6300 | 3,661,300 |
|
Dec 10, 2025
|
11.9400 | 12.0300 | 11.4600 | 11.7000 | 11.7000 | 4,011,700 |
|
Dec 9, 2025
|
11.5500 | 12.3900 | 11.5500 | 11.9500 | 11.9500 | 8,297,000 |
|
Dec 8, 2025
|
11.2000 | 11.5800 | 10.9200 | 11.4400 | 11.4400 | 4,648,300 |
|
Dec 5, 2025
|
11.5500 | 11.6300 | 11.2000 | 11.2200 | 11.2200 | 3,233,200 |
|
Dec 4, 2025
|
11.6300 | 11.7000 | 11.2500 | 11.4900 | 11.4900 | 3,794,200 |
|
Dec 3, 2025
|
10.7500 | 11.6100 | 10.5100 | 11.5600 | 11.5600 | 6,474,100 |
|
Dec 2, 2025
|
10.7200 | 10.9800 | 10.6500 | 10.7600 | 10.7600 | 3,681,800 |
|
Dec 1, 2025
|
10.2100 | 10.8400 | 9.9000 | 10.5800 | 10.5800 | 8,234,500 |
|
Nov 28, 2025
|
9.8800 | 10.2500 | 9.8300 | 10.2200 | 10.2200 | 3,006,400 |
|
Nov 26, 2025
|
9.6400 | 9.8500 | 9.2000 | 9.8100 | 9.8100 | 2,925,200 |
|
Nov 25, 2025
|
9.8800 | 10.0800 | 9.3900 | 9.4900 | 9.4900 | 2,549,100 |
|
Nov 24, 2025
|
9.3500 | 9.9300 | 9.2400 | 9.8400 | 9.8400 | 3,992,000 |
|
Nov 21, 2025
|
9.5500 | 9.8000 | 8.4600 | 9.2000 | 9.2000 | 13,122,900 |
|
Nov 20, 2025
|
11.4900 | 11.6500 | 9.4600 | 9.6300 | 9.6300 | 10,241,900 |
|
Nov 19, 2025
|
10.1100 | 11.4000 | 10.1100 | 11.3800 | 11.3800 | 11,233,100 |
|
Nov 18, 2025
|
9.4000 | 10.1300 | 8.6100 | 10.0100 | 10.0100 | 11,239,400 |
|
Nov 17, 2025
|
9.1700 | 9.6800 | 8.8200 | 9.3500 | 9.3500 | 7,169,900 |
|
Nov 14, 2025
|
8.6500 | 9.8400 | 8.0800 | 9.1300 | 9.1300 | 10,440,000 |
|
Nov 13, 2025
|
9.6400 | 9.7800 | 7.4900 | 8.6300 | 8.6300 | 27,019,600 |
|
Nov 12, 2025
|
10.6900 | 10.8500 | 9.1700 | 9.5700 | 9.5700 | 16,707,200 |
|
Nov 11, 2025
|
11.1600 | 11.1600 | 10.6000 | 10.6600 | 10.6600 | 3,658,800 |
|
Nov 10, 2025
|
10.7900 | 11.2500 | 10.7200 | 11.1200 | 11.1200 | 3,504,200 |
|
Nov 7, 2025
|
11.0000 | 11.0000 | 10.4000 | 10.8100 | 10.8100 | 4,231,100 |
|
Nov 6, 2025
|
11.1800 | 11.3000 | 10.6300 | 11.0000 | 11.0000 | 2,678,600 |
|
Nov 5, 2025
|
10.7900 | 11.5500 | 10.7600 | 11.1900 | 11.1900 | 2,647,500 |
|
Nov 4, 2025
|
11.0900 | 11.1000 | 10.7500 | 10.7600 | 10.7600 | 2,555,800 |
|
Nov 3, 2025
|
10.1600 | 11.5000 | 10.1500 | 11.3100 | 11.3100 | 5,149,600 |
|
Oct 31, 2025
|
10.6000 | 10.9300 | 9.2600 | 10.2100 | 10.2100 | 10,109,900 |
|
Oct 30, 2025
|
10.9000 | 11.1300 | 10.4800 | 10.5200 | 10.5200 | 2,960,700 |
|
Oct 29, 2025
|
11.5600 | 11.6300 | 10.8200 | 10.9800 | 10.9800 | 4,944,100 |
