NYSE American - Delayed Quote
USD
Inuvo, Inc. (INUV)
0.4150
-0.0189
(-4.36%)
At close: October 30 at 4:00:00 PM EDT
0.4147
-0.0003
(-0.07%)
After hours: October 30 at 7:18:07 PM EDT
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
|
0.4200 | 0.4500 | 0.4100 | 0.4200 | 0.4200 | 84,400 |
|
Oct 29, 2026
|
0.4500 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 35,000 |
|
Oct 28, 2026
|
0.4300 | 0.5000 | 0.4300 | 0.4500 | 0.4500 | 199,500 |
|
Oct 27, 2026
|
0.4300 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 40,200 |
|
Oct 26, 2026
|
0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 30,100 |
|
Oct 23, 2026
|
0.4300 | 0.4400 | 0.4100 | 0.4300 | 0.4300 | 159,600 |
|
Oct 22, 2026
|
0.4500 | 0.4500 | 0.4100 | 0.4300 | 0.4300 | 68,100 |
|
Oct 21, 2026
|
0.4400 | 0.4400 | 0.4000 | 0.4200 | 0.4200 | 58,200 |
|
Oct 20, 2026
|
0.4200 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 78,900 |
|
Oct 19, 2026
|
0.4500 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 59,000 |
|
Oct 16, 2026
|
0.4700 | 0.4700 | 0.4300 | 0.4300 | 0.4300 | 95,000 |
|
Oct 15, 2026
|
0.4700 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 72,600 |
|
Oct 14, 2026
|
0.5000 | 0.5100 | 0.4700 | 0.4700 | 0.4700 | 121,800 |
|
Oct 13, 2026
|
0.5200 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 51,000 |
|
Oct 12, 2026
|
0.5300 | 0.5300 | 0.4600 | 0.5000 | 0.5000 | 166,400 |
|
Oct 9, 2026
|
0.5200 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 46,100 |
|
Oct 8, 2026
|
0.5100 | 0.5300 | 0.4800 | 0.5100 | 0.5100 | 123,300 |
|
Oct 7, 2026
|
0.5200 | 0.5400 | 0.5000 | 0.5100 | 0.5100 | 115,400 |
|
Oct 6, 2026
|
0.5400 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 69,300 |
|
Oct 5, 2026
|
0.5700 | 0.5800 | 0.5300 | 0.5300 | 0.5300 | 75,100 |
|
Oct 2, 2026
|
0.5900 | 0.5900 | 0.5500 | 0.5700 | 0.5700 | 148,100 |
|
Oct 1, 2026
|
0.5800 | 0.5900 | 0.5700 | 0.5800 | 0.5800 | 37,700 |
|
Sep 30, 2026
|
0.5500 | 0.5700 | 0.5400 | 0.5600 | 0.5600 | 47,100 |
|
Sep 29, 2026
|
0.4700 | 0.5800 | 0.4700 | 0.5600 | 0.5600 | 393,900 |
|
Sep 28, 2026
|
0.5700 | 0.5800 | 0.5500 | 0.5700 | 0.5700 | 67,000 |
|
Sep 25, 2026
|
0.5800 | 0.5900 | 0.5600 | 0.5700 | 0.5700 | 133,800 |
|
Sep 24, 2026
|
0.5900 | 0.6100 | 0.5700 | 0.5800 | 0.5800 | 70,800 |
|
Sep 23, 2026
|
0.5700 | 0.6100 | 0.5700 | 0.6000 | 0.6000 | 124,600 |
|
Sep 22, 2026
|
0.6000 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 89,600 |
|
Sep 21, 2026
|
0.6100 | 0.6100 | 0.5800 | 0.5800 | 0.5800 | 121,100 |
|
Sep 18, 2026
|
0.5900 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 95,200 |
|
Sep 17, 2026
|
0.5900 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 102,600 |
|
Sep 16, 2026
|
0.6000 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 147,900 |
|
Sep 15, 2026
|
0.6200 | 0.6300 | 0.5700 | 0.5700 | 0.5700 | 202,800 |
|
Sep 14, 2026
|
0.6300 | 0.6400 | 0.6100 | 0.6200 | 0.6200 | 161,500 |
|
Sep 11, 2026
|
0.6400 | 0.6400 | 0.6100 | 0.6200 | 0.6200 | 121,000 |
|
Sep 10, 2026
|
0.6200 | 0.6400 | 0.6100 | 0.6200 | 0.6200 | 148,600 |
|
Sep 9, 2026
|
0.6500 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 104,400 |
|
Sep 8, 2026
|
0.6500 | 0.6500 | 0.6100 | 0.6500 | 0.6500 | 334,300 |
|
Sep 4, 2026
|
0.6600 | 0.6700 | 0.6300 | 0.6500 | 0.6500 | 216,400 |
|
Sep 3, 2026
|
0.6600 | 0.6900 | 0.6400 | 0.6600 | 0.6600 | 194,800 |
|
Sep 2, 2026
|
0.6800 | 0.6900 | 0.6500 | 0.6600 | 0.6600 | 125,300 |
|
Sep 1, 2026
|
0.7000 | 0.7000 | 0.6600 | 0.6700 | 0.6700 | 222,700 |
|
Aug 31, 2026
|
0.7100 | 0.7200 | 0.6800 | 0.7000 | 0.7000 | 162,300 |
|
Aug 28, 2026
|
0.7100 | 0.7300 | 0.6900 | 0.7000 | 0.7000 | 190,900 |
|
Aug 27, 2026
|
0.6900 | 0.7500 | 0.6800 | 0.7300 | 0.7300 | 289,000 |
|
Aug 26, 2026
|
0.7000 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 114,500 |
|
Aug 25, 2026
|
0.7100 | 0.7300 | 0.7000 | 0.7100 | 0.7100 | 194,400 |
|
Aug 24, 2026
|
0.7300 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 138,000 |
|
Aug 21, 2026
|
0.7300 | 0.7600 | 0.7100 | 0.7300 | 0.7300 | 189,800 |
|
Aug 20, 2026
|
0.7400 | 0.7900 | 0.7100 | 0.7200 | 0.7200 | 228,800 |
|
Aug 19, 2026
|
0.7500 | 0.7500 | 0.7300 | 0.7400 | 0.7400 | 153,900 |
|
Aug 18, 2026
|
0.7500 | 0.7600 | 0.7200 | 0.7400 | 0.7400 | 185,700 |
|
Aug 17, 2026
|
0.8200 | 0.8500 | 0.7100 | 0.7500 | 0.7500 | 415,900 |
|
Aug 14, 2026
|
0.8700 | 0.8700 | 0.7700 | 0.7800 | 0.7800 | 513,700 |
|
Aug 13, 2026
|
0.8800 | 0.9300 | 0.8600 | 0.8600 | 0.8600 | 216,000 |
|
Aug 12, 2026
|
0.9400 | 0.9700 | 0.8600 | 0.8600 | 0.8600 | 526,700 |
|
Aug 11, 2026
|
1.0300 | 1.0500 | 0.9900 | 1.0300 | 1.0300 | 418,000 |
|
Aug 10, 2026
|
1.0300 | 1.0500 | 0.9900 | 1.0200 | 1.0200 | 231,000 |
|
Aug 7, 2026
|
1.0400 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 314,400 |
|
Aug 6, 2026
|
1.0600 | 1.0600 | 0.9900 | 1.0200 | 1.0200 | 335,300 |
|
Aug 5, 2026
|
1.1200 | 1.1600 | 1.0500 | 1.0900 | 1.0900 | 342,800 |
|
Aug 4, 2026
|
0.9800 | 1.1200 | 0.9600 | 1.0900 | 1.0900 | 434,900 |
|
Aug 3, 2026
|
0.9600 | 1.0200 | 0.9200 | 0.9600 | 0.9600 | 384,700 |
|
Jul 31, 2026
|
0.9500 | 0.9800 | 0.9000 | 0.9200 | 0.9200 | 197,500 |
|
Jul 30, 2026
|
0.9600 | 0.9800 | 0.9200 | 0.9700 | 0.9700 | 149,800 |
|
Jul 29, 2026
|
0.9800 | 0.9900 | 0.8600 | 0.9300 | 0.9300 | 262,400 |
|
Jul 28, 2026
|
1.0100 | 1.0200 | 0.9500 | 0.9600 | 0.9600 | 254,400 |
|
Jul 27, 2026
|
0.9800 | 1.0400 | 0.9500 | 0.9900 | 0.9900 | 352,600 |
|
Jul 24, 2026
|
1.0500 | 1.0500 | 0.9600 | 0.9700 | 0.9700 | 176,400 |
|
Jul 23, 2026
|
0.9600 | 1.0600 | 0.9600 | 1.0400 | 1.0400 | 301,800 |
|
Jul 22, 2026
|
1.1000 | 1.1200 | 0.9500 | 1.0200 | 1.0200 | 604,200 |
|
Jul 21, 2026
|
1.1700 | 1.1900 | 1.0600 | 1.0800 | 1.0800 | 233,800 |
|
Jul 20, 2026
|
1.2800 | 1.3100 | 1.1500 | 1.1700 | 1.1700 | 346,900 |
|
Jul 17, 2026
|
1.1000 | 1.2800 | 1.1000 | 1.2100 | 1.2100 | 338,600 |
|
Jul 16, 2026
|
1.2400 | 1.2700 | 1.1100 | 1.1100 | 1.1100 | 255,600 |
|
Jul 15, 2026
|
1.3000 | 1.3200 | 1.2500 | 1.2900 | 1.2900 | 233,100 |
|
Jul 14, 2026
|
1.3400 | 1.3400 | 1.2000 | 1.2400 | 1.2400 | 233,900 |
|
Jul 13, 2026
|
1.1700 | 1.3500 | 1.1400 | 1.2600 | 1.2600 | 596,300 |
|
Jul 10, 2026
|
1.2100 | 1.3700 | 1.1500 | 1.1700 | 1.1700 | 1,819,100 |
|
Jul 9, 2026
|
1.0700 | 1.1400 | 1.0500 | 1.0900 | 1.0900 | 93,800 |
|
Jul 8, 2026
|
1.0500 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 134,900 |
|
Jul 7, 2026
|
1.0600 | 1.1300 | 1.0500 | 1.0700 | 1.0700 | 139,300 |
|
Jul 6, 2026
|
1.0500 | 1.1300 | 1.0500 | 1.0800 | 1.0800 | 167,900 |
|
Jul 2, 2026
|
1.1300 | 1.1300 | 1.0000 | 1.0700 | 1.0700 | 453,000 |
|
Jul 1, 2026
|
1.2700 | 1.3100 | 1.1100 | 1.1400 | 1.1400 | 270,800 |
|
Jun 30, 2026
|
1.3400 | 1.3500 | 1.2500 | 1.2600 | 1.2600 | 124,700 |
|
Jun 29, 2026
|
1.2700 | 1.3600 | 1.2700 | 1.3600 | 1.3600 | 133,200 |
|
Jun 26, 2026
|
1.2200 | 1.2800 | 1.2200 | 1.2600 | 1.2600 | 94,100 |
|
Jun 25, 2026
|
1.2700 | 1.3100 | 1.2100 | 1.2400 | 1.2400 | 102,500 |
|
Jun 24, 2026
|
1.2800 | 1.2900 | 1.2300 | 1.2700 | 1.2700 | 113,000 |
|
Jun 23, 2026
|
1.2900 | 1.3900 | 1.2400 | 1.2700 | 1.2700 | 245,600 |
|
Jun 22, 2026
|
1.3300 | 1.3800 | 1.2200 | 1.2700 | 1.2700 | 252,500 |
|
Jun 18, 2026
|
1.3700 | 1.4000 | 1.3200 | 1.3200 | 1.3200 | 155,100 |
|
Jun 17, 2026
|
1.3600 | 1.4300 | 1.3600 | 1.3600 | 1.3600 | 106,200 |
|
Jun 16, 2026
|
1.4000 | 1.4500 | 1.3500 | 1.3600 | 1.3600 | 147,900 |
|
Jun 15, 2026
|
1.4700 | 1.5000 | 1.3800 | 1.3800 | 1.3800 | 157,500 |
|
Jun 12, 2026
|
1.4700 | 1.4700 | 1.3900 | 1.4500 | 1.4500 | 100,700 |
|
Jun 11, 2026
|
1.3900 | 1.4600 | 1.3800 | 1.4400 | 1.4400 | 92,800 |
|
Jun 10, 2026
|
1.3800 | 1.4500 | 1.3800 | 1.3800 | 1.3800 | 52,900 |
|
Jun 9, 2026
|
1.4600 | 1.5200 | 1.3800 | 1.4100 | 1.4100 | 98,800 |
|
Jun 8, 2026
|
1.4100 | 1.4700 | 1.4000 | 1.4500 | 1.4500 | 121,100 |
|
Jun 5, 2026
|
1.4900 | 1.5000 | 1.3400 | 1.4100 | 1.4100 | 285,500 |
|
Jun 4, 2026
|
1.4600 | 1.5000 | 1.4200 | 1.4800 | 1.4800 | 163,100 |
|
Jun 3, 2026
|
1.5600 | 1.5600 | 1.4600 | 1.4600 | 1.4600 | 211,300 |
|
Jun 2, 2026
|
1.6000 | 1.6100 | 1.5600 | 1.5600 | 1.5600 | 131,300 |
|
Jun 1, 2026
|
1.6000 | 1.6500 | 1.5800 | 1.6300 | 1.6300 | 224,700 |
|
May 29, 2026
|
1.6900 | 1.6900 | 1.5800 | 1.6000 | 1.6000 | 207,700 |
|
May 28, 2026
|
1.6500 | 1.6900 | 1.6000 | 1.6800 | 1.6800 | 108,000 |
|
May 27, 2026
|
1.6400 | 1.6900 | 1.6300 | 1.6300 | 1.6300 | 137,100 |
|
May 26, 2026
|
1.6400 | 1.7000 | 1.6100 | 1.6300 | 1.6300 | 163,500 |
|
May 22, 2026
|
1.5700 | 1.6300 | 1.5500 | 1.6000 | 1.6000 | 117,300 |
|
May 21, 2026
|
1.5400 | 1.5900 | 1.5200 | 1.5500 | 1.5500 | 89,900 |
|
May 20, 2026
|
1.4500 | 1.6000 | 1.4000 | 1.5700 | 1.5700 | 167,400 |
|
May 19, 2026
|
1.4500 | 1.4700 | 1.3100 | 1.4500 | 1.4500 | 174,400 |
|
May 18, 2026
|
1.5400 | 1.5400 | 1.4100 | 1.4200 | 1.4200 | 297,900 |
|
May 15, 2026
|
1.6900 | 1.6900 | 1.4600 | 1.5400 | 1.5400 | 812,300 |
|
May 14, 2026
|
1.8500 | 2.0400 | 1.7700 | 1.9300 | 1.9300 | 661,000 |
|
May 13, 2026
|
1.8000 | 1.8200 | 1.7600 | 1.7900 | 1.7900 | 141,500 |
|
May 12, 2026
|
1.8300 | 1.8600 | 1.7400 | 1.7700 | 1.7700 | 225,800 |
|
May 11, 2026
|
1.8600 | 1.9100 | 1.8200 | 1.8400 | 1.8400 | 147,600 |
|
May 8, 2026
|
1.8500 | 1.8900 | 1.8200 | 1.8400 | 1.8400 | 95,400 |
|
May 7, 2026
|
1.8500 | 1.9300 | 1.8200 | 1.8500 | 1.8500 | 96,500 |
|
May 6, 2026
|
1.7900 | 1.8700 | 1.7800 | 1.8100 | 1.8100 | 197,900 |
|
May 5, 2026
|
1.8700 | 1.8700 | 1.7300 | 1.8000 | 1.8000 | 224,900 |
|
May 4, 2026
|
1.9400 | 1.9500 | 1.8400 | 1.8600 | 1.8600 | 145,100 |
|
May 1, 2026
|
1.8800 | 1.9400 | 1.8600 | 1.9300 | 1.9300 | 85,800 |
|
Apr 30, 2026
|
1.8500 | 1.9200 | 1.8400 | 1.8700 | 1.8700 | 87,800 |
|
Apr 29, 2026
|
1.9100 | 1.9400 | 1.8400 | 1.8600 | 1.8600 | 168,100 |
|
Apr 28, 2026
|
1.9200 | 1.9400 | 1.8800 | 1.9000 | 1.9000 | 163,700 |
|
Apr 27, 2026
|
1.9300 | 1.9900 | 1.9000 | 1.9300 | 1.9300 | 225,600 |
|
Apr 24, 2026
|
1.9900 | 2.0000 | 1.9300 | 1.9300 | 1.9300 | 194,700 |
|
Apr 23, 2026
|
2.1000 | 2.1000 | 1.9300 | 1.9900 | 1.9900 | 157,000 |
|
Apr 22, 2026
|
2.0400 | 2.1200 | 2.0200 | 2.1100 | 2.1100 | 204,800 |
|
Apr 21, 2026
|
2.1400 | 2.1700 | 2.0300 | 2.0600 | 2.0600 | 145,000 |
|
Apr 20, 2026
|
2.0200 | 2.1500 | 1.9800 | 2.1500 | 2.1500 | 192,700 |
|
Apr 17, 2026
|
2.0300 | 2.1100 | 1.9800 | 2.0400 | 2.0400 | 209,100 |
|
Apr 16, 2026
|
2.0900 | 2.1500 | 1.9400 | 2.0100 | 2.0100 | 389,800 |
|
Apr 15, 2026
|
1.8700 | 2.0400 | 1.8600 | 2.0200 | 2.0200 | 840,600 |
|
Apr 14, 2026
|
1.8800 | 1.9400 | 1.8300 | 1.8600 | 1.8600 | 223,000 |
|
Apr 13, 2026
|
1.8100 | 1.9200 | 1.8000 | 1.8800 | 1.8800 | 223,800 |
|
Apr 10, 2026
|
1.9000 | 1.9200 | 1.8100 | 1.8200 | 1.8200 | 528,600 |
|
Apr 9, 2026
|
1.9600 | 1.9900 | 1.8300 | 1.8800 | 1.8800 | 267,200 |
|
Apr 8, 2026
|
2.0700 | 2.0800 | 1.9300 | 1.9600 | 1.9600 | 178,900 |
|
Apr 7, 2026
|
1.9600 | 1.9900 | 1.8700 | 1.9200 | 1.9200 | 107,000 |
|
Apr 6, 2026
|
2.1300 | 2.1600 | 1.9400 | 1.9700 | 1.9700 | 275,800 |
|
Apr 2, 2026
|
2.0800 | 2.1200 | 2.0400 | 2.1000 | 2.1000 | 94,200 |
|
Apr 1, 2026
|
2.1000 | 2.2100 | 2.0600 | 2.1400 | 2.1400 | 199,200 |
|
Mar 31, 2026
|
1.9100 | 2.1400 | 1.8900 | 2.0700 | 2.0700 | 130,800 |
|
Mar 30, 2026
|
1.9200 | 1.9800 | 1.8300 | 1.8900 | 1.8900 | 275,400 |
|
Mar 27, 2026
|
1.9500 | 2.0300 | 1.8600 | 1.9200 | 1.9200 | 234,000 |
|
Mar 26, 2026
|
2.1000 | 2.1500 | 1.9500 | 1.9700 | 1.9700 | 281,500 |
|
Mar 25, 2026
|
2.1900 | 2.3100 | 2.1100 | 2.1200 | 2.1200 | 286,100 |
|
Mar 24, 2026
|
2.3800 | 2.3900 | 2.1700 | 2.2000 | 2.2000 | 370,200 |
|
Mar 23, 2026
|
2.4700 | 2.4900 | 2.3200 | 2.3800 | 2.3800 | 121,200 |
|
Mar 20, 2026
|
2.4600 | 2.4800 | 2.3800 | 2.4800 | 2.4800 | 86,500 |
|
Mar 19, 2026
|
2.6000 | 2.6000 | 2.3200 | 2.4600 | 2.4600 | 246,300 |
|
Mar 18, 2026
|
2.5300 | 2.6500 | 2.4800 | 2.6300 | 2.6300 | 223,800 |
|
Mar 17, 2026
|
2.5500 | 2.7300 | 2.5200 | 2.5300 | 2.5300 | 300,500 |
|
Mar 16, 2026
|
2.5500 | 2.6700 | 2.4900 | 2.5500 | 2.5500 | 278,600 |
|
Mar 13, 2026
|
2.6500 | 2.7200 | 2.5200 | 2.5200 | 2.5200 | 167,300 |
|
Mar 12, 2026
|
2.6600 | 2.7900 | 2.6200 | 2.6700 | 2.6700 | 208,500 |
|
Mar 11, 2026
|
2.6200 | 2.7900 | 2.5400 | 2.7900 | 2.7900 | 241,900 |
|
Mar 10, 2026
|
2.7200 | 2.8400 | 2.5600 | 2.5700 | 2.5700 | 220,300 |
|
Mar 9, 2026
|
2.6400 | 2.7100 | 2.4600 | 2.6600 | 2.6600 | 334,200 |
|
Mar 6, 2026
|
2.7100 | 2.8400 | 2.5800 | 2.6500 | 2.6500 | 531,400 |
|
Mar 5, 2026
|
2.9200 | 2.9500 | 2.6300 | 2.7500 | 2.7500 | 735,000 |
|
Mar 4, 2026
|
3.0000 | 3.3000 | 2.9200 | 2.9700 | 2.9700 | 752,600 |
|
Mar 3, 2026
|
3.0200 | 3.5000 | 2.5200 | 2.8200 | 2.8200 | 1,253,600 |
|
Mar 2, 2026
|
2.5200 | 3.3700 | 2.5000 | 3.1900 | 3.1900 | 1,833,200 |
|
Feb 27, 2026
|
2.1200 | 2.5700 | 2.0600 | 2.5500 | 2.5500 | 807,300 |
|
Feb 26, 2026
|
1.9000 | 2.1200 | 1.8600 | 2.0800 | 2.0800 | 262,000 |
|
Feb 25, 2026
|
1.8400 | 1.8900 | 1.8300 | 1.8600 | 1.8600 | 71,400 |
|
Feb 24, 2026
|
1.8000 | 1.8600 | 1.7700 | 1.8500 | 1.8500 | 35,600 |
|
Feb 23, 2026
|
1.8700 | 1.8900 | 1.7200 | 1.8000 | 1.8000 | 77,000 |
|
Feb 20, 2026
|
1.9800 | 1.9800 | 1.8400 | 1.8900 | 1.8900 | 86,300 |
|
Feb 19, 2026
|
1.8400 | 1.9900 | 1.8100 | 1.9800 | 1.9800 | 129,900 |
|
Feb 18, 2026
|
1.8100 | 1.9400 | 1.7700 | 1.8500 | 1.8500 | 85,600 |
|
Feb 17, 2026
|
1.9000 | 1.9100 | 1.7600 | 1.8100 | 1.8100 | 72,500 |
|
Feb 13, 2026
|
1.8600 | 1.9500 | 1.8000 | 1.9000 | 1.9000 | 109,400 |
|
Feb 12, 2026
|
1.8100 | 1.8500 | 1.7500 | 1.8400 | 1.8400 | 140,300 |
|
Feb 11, 2026
|
1.8900 | 1.9000 | 1.7500 | 1.7900 | 1.7900 | 102,800 |
|
Feb 10, 2026
|
1.9600 | 1.9900 | 1.8600 | 1.8600 | 1.8600 | 124,600 |
|
Feb 9, 2026
|
1.9000 | 1.9800 | 1.8300 | 1.9800 | 1.9800 | 129,000 |
|
Feb 6, 2026
|
1.6800 | 1.9400 | 1.6800 | 1.9000 | 1.9000 | 276,800 |
|
Feb 5, 2026
|
1.7000 | 1.7200 | 1.6400 | 1.6700 | 1.6700 | 151,600 |
|
Feb 4, 2026
|
1.8100 | 1.8500 | 1.6200 | 1.7300 | 1.7300 | 216,400 |
|
Feb 3, 2026
|
1.9000 | 1.9400 | 1.7900 | 1.8100 | 1.8100 | 292,700 |
|
Feb 2, 2026
|
2.0600 | 2.1200 | 1.6200 | 1.8700 | 1.8700 | 786,700 |
|
Jan 30, 2026
|
2.2000 | 2.3300 | 2.0100 | 2.0800 | 2.0800 | 423,800 |
|
Jan 29, 2026
|
2.3600 | 2.5200 | 2.1000 | 2.1900 | 2.1900 | 1,208,500 |
|
Jan 28, 2026
|
3.3200 | 3.5800 | 3.2200 | 3.3400 | 3.3400 | 718,500 |
|
Jan 27, 2026
|
3.3000 | 3.4300 | 3.0100 | 3.3400 | 3.3400 | 230,500 |
|
Jan 26, 2026
|
3.0700 | 3.2300 | 3.0100 | 3.2300 | 3.2300 | 323,700 |
|
Jan 23, 2026
|
3.0500 | 3.1000 | 2.9100 | 3.0000 | 3.0000 | 111,100 |
|
Jan 22, 2026
|
2.8900 | 3.0800 | 2.8700 | 3.0800 | 3.0800 | 117,500 |
|
Jan 21, 2026
|
2.8000 | 3.0000 | 2.7400 | 2.8400 | 2.8400 | 224,300 |
|
Jan 20, 2026
|
2.8200 | 2.8800 | 2.7500 | 2.8000 | 2.8000 | 157,800 |
|
Jan 16, 2026
|
3.0200 | 3.0700 | 2.6500 | 2.8900 | 2.8900 | 291,900 |
|
Jan 15, 2026
|
3.4400 | 3.4400 | 2.9500 | 3.0200 | 3.0200 | 437,100 |
|
Jan 14, 2026
|
3.6900 | 3.7000 | 3.3600 | 3.4100 | 3.4100 | 360,300 |
|
Jan 13, 2026
|
3.5900 | 3.8000 | 3.4100 | 3.6800 | 3.6800 | 795,100 |
|
Jan 12, 2026
|
2.7500 | 3.4800 | 2.7400 | 3.3300 | 3.3300 | 1,126,300 |
|
Jan 9, 2026
|
2.7500 | 2.7600 | 2.6500 | 2.7300 | 2.7300 | 89,100 |
|
Jan 8, 2026
|
2.7800 | 2.7800 | 2.6800 | 2.7500 | 2.7500 | 37,100 |
|
Jan 7, 2026
|
2.6700 | 2.7700 | 2.6500 | 2.7700 | 2.7700 | 111,700 |
|
Jan 6, 2026
|
2.6500 | 2.6800 | 2.5900 | 2.6300 | 2.6300 | 45,200 |
|
Jan 5, 2026
|
2.6800 | 2.7800 | 2.6600 | 2.6800 | 2.6800 | 74,300 |
|
Jan 2, 2026
|
2.5200 | 2.6700 | 2.4900 | 2.6400 | 2.6400 | 48,000 |
|
Dec 31, 2025
|
2.4600 | 2.5200 | 2.4200 | 2.4800 | 2.4800 | 186,200 |
|
Dec 30, 2025
|
2.5000 | 2.6000 | 2.4600 | 2.4600 | 2.4600 | 135,300 |
|
Dec 29, 2025
|
2.6000 | 2.6600 | 2.5000 | 2.5200 | 2.5200 | 106,900 |
|
Dec 26, 2025
|
2.6000 | 2.6400 | 2.5500 | 2.6100 | 2.6100 | 118,200 |
|
Dec 24, 2025
|
2.6000 | 2.6500 | 2.5700 | 2.6500 | 2.6500 | 29,700 |
|
Dec 23, 2025
|
2.6100 | 2.7500 | 2.5000 | 2.6000 | 2.6000 | 147,900 |
|
Dec 22, 2025
|
2.7500 | 2.7700 | 2.6300 | 2.6700 | 2.6700 | 101,100 |
|
Dec 19, 2025
|
2.6800 | 2.7600 | 2.5900 | 2.6600 | 2.6600 | 191,000 |
|
Dec 18, 2025
|
2.8000 | 2.8200 | 2.6000 | 2.6400 | 2.6400 | 103,500 |
|
Dec 17, 2025
|
2.7200 | 2.8100 | 2.6700 | 2.7700 | 2.7700 | 83,200 |
|
Dec 16, 2025
|
2.7600 | 2.8700 | 2.6800 | 2.6900 | 2.6900 | 35,700 |
|
Dec 15, 2025
|
2.9400 | 2.9400 | 2.7500 | 2.7500 | 2.7500 | 50,100 |
|
Dec 12, 2025
|
3.0000 | 3.1000 | 2.9100 | 2.9600 | 2.9600 | 84,000 |
|
Dec 11, 2025
|
2.8000 | 3.0800 | 2.7500 | 3.0100 | 3.0100 | 157,900 |
|
Dec 10, 2025
|
2.7800 | 2.8800 | 2.7300 | 2.8100 | 2.8100 | 243,400 |
|
Dec 9, 2025
|
2.7300 | 2.8800 | 2.7000 | 2.7800 | 2.7800 | 105,600 |
|
Dec 8, 2025
|
2.7900 | 2.8000 | 2.7000 | 2.7500 | 2.7500 | 114,900 |
|
Dec 5, 2025
|
2.8700 | 2.9300 | 2.7400 | 2.7500 | 2.7500 | 119,200 |
|
Dec 4, 2025
|
2.9700 | 2.9700 | 2.8600 | 2.8700 | 2.8700 | 67,400 |
|
Dec 3, 2025
|
2.8500 | 2.9700 | 2.8500 | 2.9600 | 2.9600 | 105,500 |
|
Dec 2, 2025
|
2.8600 | 2.9300 | 2.8100 | 2.8600 | 2.8600 | 118,600 |
|
Dec 1, 2025
|
2.8900 | 2.9600 | 2.7600 | 2.8500 | 2.8500 | 104,400 |
|
Nov 28, 2025
|
2.8000 | 2.9100 | 2.8000 | 2.9100 | 2.9100 | 29,300 |
|
Nov 26, 2025
|
2.6500 | 2.9700 | 2.6000 | 2.7500 | 2.7500 | 196,700 |
|
Nov 25, 2025
|
2.5100 | 2.7300 | 2.5100 | 2.6500 | 2.6500 | 79,900 |
|
Nov 24, 2025
|
2.4800 | 2.5900 | 2.4400 | 2.5200 | 2.5200 | 93,100 |
|
Nov 21, 2025
|
2.4500 | 2.5400 | 2.3400 | 2.4800 | 2.4800 | 61,300 |
|
Nov 20, 2025
|
2.6100 | 2.7800 | 2.4200 | 2.4200 | 2.4200 | 100,700 |
|
Nov 19, 2025
|
2.5600 | 2.6000 | 2.5100 | 2.5600 | 2.5600 | 56,600 |
|
Nov 18, 2025
|
2.6200 | 2.6700 | 2.5400 | 2.5600 | 2.5600 | 71,100 |
|
Nov 17, 2025
|
2.6000 | 2.6800 | 2.5400 | 2.6500 | 2.6500 | 91,600 |
|
Nov 14, 2025
|
2.5100 | 2.5900 | 2.5000 | 2.5300 | 2.5300 | 93,100 |
|
Nov 13, 2025
|
2.6000 | 2.7100 | 2.5100 | 2.5800 | 2.5800 | 89,500 |
|
Nov 12, 2025
|
2.6400 | 2.6700 | 2.5300 | 2.6100 | 2.6100 | 103,100 |
|
Nov 11, 2025
|
2.4900 | 2.6300 | 2.4100 | 2.6200 | 2.6200 | 97,900 |
|
Nov 10, 2025
|
2.4900 | 2.5700 | 2.4800 | 2.5100 | 2.5100 | 50,900 |
|
Nov 7, 2025
|
2.6100 | 2.7400 | 2.4200 | 2.4700 | 2.4700 | 212,800 |
|
Nov 6, 2025
|
3.0000 | 3.0300 | 2.6300 | 2.7100 | 2.7100 | 202,800 |
|
Nov 5, 2025
|
2.8600 | 3.0000 | 2.8600 | 2.9800 | 2.9800 | 106,600 |
|
Nov 4, 2025
|
2.8300 | 2.9200 | 2.8300 | 2.8600 | 2.8600 | 82,600 |
|
Nov 3, 2025
|
3.0100 | 3.0700 | 2.8600 | 2.9000 | 2.9000 | 66,300 |
|
Oct 31, 2025
|
2.7800 | 3.0300 | 2.7800 | 3.0000 | 3.0000 | 81,200 |
