NasdaqGM - Nasdaq Real Time Price
USD
Innventure, Inc. (INV)
0.1411
-0.0166
(-10.53%)
At close: November 6 at 4:00:01 PM EST
0.1412
+0.0001
(+0.07%)
After hours: November 6 at 7:20:59 PM EST
Trade INV 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 |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
0.1670 | 0.1800 | 0.1210 | 0.1410 | 0.1410 | 5,159,500 |
|
Nov 5, 2026
|
0.2190 | 0.2250 | 0.1400 | 0.1580 | 0.1580 | 9,757,600 |
|
Nov 4, 2026
|
0.2600 | 0.2760 | 0.2130 | 0.2160 | 0.2160 | 3,535,600 |
|
Nov 3, 2026
|
0.2840 | 0.3010 | 0.2510 | 0.2580 | 0.2580 | 3,205,600 |
|
Nov 2, 2026
|
0.3300 | 0.3300 | 0.2850 | 0.2900 | 0.2900 | 3,514,800 |
|
Oct 30, 2026
|
0.3060 | 0.3230 | 0.2850 | 0.3200 | 0.3200 | 2,402,000 |
|
Oct 29, 2026
|
0.2960 | 0.3370 | 0.2930 | 0.3040 | 0.3040 | 4,051,400 |
|
Oct 28, 2026
|
0.2990 | 0.3100 | 0.2690 | 0.3060 | 0.3060 | 4,354,200 |
|
Oct 27, 2026
|
0.2920 | 0.3160 | 0.2900 | 0.3000 | 0.3000 | 2,838,500 |
|
Oct 26, 2026
|
0.3120 | 0.3660 | 0.2800 | 0.2920 | 0.2920 | 6,566,600 |
|
Oct 23, 2026
|
0.3240 | 0.3310 | 0.3020 | 0.3170 | 0.3170 | 3,220,800 |
|
Oct 22, 2026
|
0.3200 | 0.3500 | 0.3030 | 0.3340 | 0.3340 | 2,517,200 |
|
Oct 21, 2026
|
0.3020 | 0.3500 | 0.2800 | 0.3410 | 0.3410 | 5,019,500 |
|
Oct 20, 2026
|
0.3590 | 0.3590 | 0.2820 | 0.2900 | 0.2900 | 7,590,800 |
|
Oct 19, 2026
|
0.3300 | 0.3400 | 0.2750 | 0.3320 | 0.3320 | 7,747,900 |
|
Oct 16, 2026
|
0.3020 | 0.3600 | 0.2930 | 0.3280 | 0.3280 | 16,282,900 |
|
Oct 15, 2026
|
0.2530 | 0.3030 | 0.2400 | 0.2950 | 0.2950 | 4,507,700 |
|
Oct 14, 2026
|
0.2500 | 0.2790 | 0.2390 | 0.2750 | 0.2750 | 7,557,300 |
|
Oct 13, 2026
|
0.2730 | 0.2870 | 0.2410 | 0.2420 | 0.2420 | 5,423,400 |
|
Oct 12, 2026
|
0.2730 | 0.3120 | 0.2600 | 0.2740 | 0.2740 | 6,623,500 |
|
Oct 9, 2026
|
0.3060 | 0.3060 | 0.2650 | 0.2700 | 0.2700 | 3,574,500 |
|
Oct 8, 2026
|
0.2600 | 0.3140 | 0.2500 | 0.3030 | 0.3030 | 13,066,300 |
|
Oct 7, 2026
|
0.5120 | 0.5200 | 0.2520 | 0.2690 | 0.2690 | 27,888,500 |
|
Oct 6, 2026
|
0.5280 | 0.5840 | 0.5110 | 0.5660 | 0.5660 | 4,004,500 |
|
Oct 5, 2026
|
0.5000 | 0.5240 | 0.4750 | 0.5160 | 0.5160 | 3,586,000 |
|
Oct 2, 2026
|
0.4850 | 0.5200 | 0.4540 | 0.5040 | 0.5040 | 3,672,800 |
|
Oct 1, 2026
|
0.5580 | 0.5820 | 0.4850 | 0.4850 | 0.4850 | 5,723,700 |
|
Sep 30, 2026
|
0.6000 | 0.6130 | 0.5300 | 0.5730 | 0.5730 | 4,967,300 |
|
Sep 29, 2026
|
0.6900 | 0.6900 | 0.5830 | 0.6000 | 0.6000 | 5,588,200 |
|
Sep 28, 2026
|
0.7300 | 0.7500 | 0.6600 | 0.6900 | 0.6900 | 3,585,200 |
|
Sep 25, 2026
|
0.8000 | 0.8160 | 0.6940 | 0.7270 | 0.7270 | 4,640,500 |
|
Sep 24, 2026
|
0.8000 | 0.8600 | 0.7870 | 0.8030 | 0.8030 | 2,642,900 |
|
Sep 23, 2026
|
0.8820 | 0.9560 | 0.8130 | 0.8300 | 0.8300 | 6,659,700 |
|
Sep 22, 2026
|
0.8980 | 0.9180 | 0.7800 | 0.8800 | 0.8800 | 9,448,300 |
|
Sep 21, 2026
|
0.7310 | 0.9340 | 0.7000 | 0.8800 | 0.8800 | 87,748,500 |
|
Sep 18, 2026
|
0.6880 | 0.6970 | 0.5900 | 0.5980 | 0.5980 | 6,959,700 |
|
Sep 17, 2026
|
0.7380 | 0.7400 | 0.6360 | 0.6830 | 0.6830 | 5,834,500 |
|
Sep 16, 2026
|
0.7500 | 0.7500 | 0.6700 | 0.7140 | 0.7140 | 4,413,000 |
|
Sep 15, 2026
|
0.8500 | 0.8590 | 0.7440 | 0.7490 | 0.7490 | 5,521,800 |
|
Sep 14, 2026
|
0.9180 | 0.9400 | 0.8300 | 0.8500 | 0.8500 | 5,146,900 |
|
Sep 11, 2026
|
1.0100 | 1.0300 | 0.9090 | 0.9360 | 0.9360 | 6,004,000 |
|
Sep 10, 2026
|
1.0400 | 1.0700 | 1.0100 | 1.0300 | 1.0300 | 2,239,200 |
|
Sep 9, 2026
|
1.1000 | 1.1100 | 1.0400 | 1.0500 | 1.0500 | 2,278,300 |
|
Sep 8, 2026
|
1.1200 | 1.1400 | 1.0800 | 1.1000 | 1.1000 | 2,328,800 |
|
Sep 4, 2026
|
1.1100 | 1.1400 | 1.0600 | 1.1100 | 1.1100 | 3,316,100 |
|
Sep 3, 2026
|
1.1200 | 1.1300 | 1.0400 | 1.1000 | 1.1000 | 3,004,200 |
|
Sep 2, 2026
|
1.1700 | 1.1700 | 1.1000 | 1.1250 | 1.1250 | 3,169,100 |
|
Sep 1, 2026
|
1.2600 | 1.2600 | 1.1600 | 1.1900 | 1.1900 | 5,765,700 |
|
Aug 31, 2026
|
1.2900 | 1.3400 | 1.2500 | 1.2900 | 1.2900 | 2,719,300 |
|
Aug 28, 2026
|
1.4500 | 1.4650 | 1.2600 | 1.2600 | 1.2600 | 4,921,900 |
|
Aug 27, 2026
|
1.4800 | 1.5300 | 1.4200 | 1.4600 | 1.4600 | 2,257,000 |
|
Aug 26, 2026
|
1.4900 | 1.5100 | 1.4450 | 1.4600 | 1.4600 | 1,626,100 |
|
Aug 25, 2026
|
1.3800 | 1.5300 | 1.3700 | 1.5300 | 1.5300 | 2,840,400 |
|
Aug 24, 2026
|
1.5400 | 1.5400 | 1.3500 | 1.3700 | 1.3700 | 3,562,100 |
|
Aug 21, 2026
|
1.6000 | 1.6650 | 1.5100 | 1.5100 | 1.5100 | 4,149,400 |
|
Aug 20, 2026
|
1.5500 | 1.6000 | 1.4600 | 1.5000 | 1.5000 | 4,078,200 |
|
Aug 19, 2026
|
1.3900 | 1.5600 | 1.2950 | 1.5400 | 1.5400 | 9,074,200 |
|
Aug 18, 2026
|
1.3250 | 1.3650 | 1.2600 | 1.3250 | 1.3250 | 6,959,400 |
|
Aug 17, 2026
|
1.6200 | 1.6500 | 1.3300 | 1.3850 | 1.3850 | 16,262,600 |
|
Aug 14, 2026
|
2.0300 | 2.1700 | 1.5100 | 1.6150 | 1.6150 | 32,639,800 |
|
Aug 13, 2026
|
3.6800 | 3.7800 | 3.5000 | 3.6000 | 3.6000 | 5,724,400 |
|
Aug 12, 2026
|
3.4300 | 3.6300 | 3.4000 | 3.5200 | 3.5200 | 1,191,100 |
|
Aug 11, 2026
|
3.4300 | 3.5000 | 3.3200 | 3.3600 | 3.3600 | 671,300 |
|
Aug 10, 2026
|
3.4500 | 3.5000 | 3.3200 | 3.3700 | 3.3700 | 829,400 |
|
Aug 7, 2026
|
3.5200 | 3.5900 | 3.3500 | 3.4350 | 3.4350 | 1,051,300 |
|
Aug 6, 2026
|
3.3500 | 3.6350 | 3.3000 | 3.4800 | 3.4800 | 933,100 |
|
Aug 5, 2026
|
3.6300 | 3.7350 | 3.4000 | 3.4200 | 3.4200 | 1,308,700 |
|
Aug 4, 2026
|
3.4000 | 3.6600 | 3.3800 | 3.6400 | 3.6400 | 1,597,600 |
|
Aug 3, 2026
|
3.2400 | 3.4400 | 3.1900 | 3.3400 | 3.3400 | 991,900 |
|
Jul 31, 2026
|
3.3200 | 3.3900 | 3.1300 | 3.2200 | 3.2200 | 1,137,100 |
|
Jul 30, 2026
|
2.9200 | 3.3600 | 2.9200 | 3.3100 | 3.3100 | 1,787,500 |
|
Jul 29, 2026
|
2.9600 | 3.0250 | 2.7900 | 2.8200 | 2.8200 | 1,464,600 |
|
Jul 28, 2026
|
2.9500 | 2.9800 | 2.7700 | 2.9600 | 2.9600 | 1,411,500 |
|
Jul 27, 2026
|
2.9800 | 3.0600 | 2.7150 | 3.0300 | 3.0300 | 1,740,800 |
|
Jul 24, 2026
|
3.0000 | 3.0250 | 2.8250 | 2.8900 | 2.8900 | 1,610,800 |
|
Jul 23, 2026
|
3.2800 | 3.3510 | 2.9700 | 2.9800 | 2.9800 | 1,813,000 |
|
Jul 22, 2026
|
3.4800 | 3.6200 | 3.3400 | 3.3700 | 3.3700 | 1,260,700 |
|
Jul 21, 2026
|
3.2100 | 3.6100 | 3.2000 | 3.5600 | 3.5600 | 2,734,700 |
|
Jul 20, 2026
|
3.4400 | 3.5900 | 3.0500 | 3.1300 | 3.1300 | 3,739,900 |
|
Jul 17, 2026
|
3.6400 | 3.7900 | 3.3450 | 3.3700 | 3.3700 | 3,028,700 |
|
Jul 16, 2026
|
4.3900 | 4.4100 | 3.4550 | 3.8200 | 3.8200 | 4,179,500 |
|
Jul 15, 2026
|
4.5500 | 4.7600 | 4.3500 | 4.4600 | 4.4600 | 1,311,300 |
|
Jul 14, 2026
|
4.5200 | 4.7600 | 4.5150 | 4.5450 | 4.5450 | 965,100 |
|
Jul 13, 2026
|
4.9300 | 4.9600 | 4.4300 | 4.4650 | 4.4650 | 1,106,000 |
|
Jul 10, 2026
|
4.9400 | 5.3200 | 4.8500 | 5.0100 | 5.0100 | 1,850,000 |
|
Jul 9, 2026
|
4.6000 | 4.8860 | 4.5100 | 4.8700 | 4.8700 | 1,014,000 |
|
Jul 8, 2026
|
4.3900 | 4.6200 | 4.3400 | 4.5300 | 4.5300 | 1,032,300 |
|
Jul 7, 2026
|
4.6700 | 4.7600 | 4.4200 | 4.5700 | 4.5700 | 1,429,600 |
|
Jul 6, 2026
|
4.8700 | 4.9500 | 4.6700 | 4.7300 | 4.7300 | 1,271,600 |
|
Jul 2, 2026
|
5.1400 | 5.5800 | 4.8100 | 4.8200 | 4.8200 | 1,726,000 |
|
Jul 1, 2026
|
4.9900 | 5.1400 | 4.8900 | 5.0100 | 5.0100 | 1,355,000 |
|
Jun 30, 2026
|
5.1000 | 5.4500 | 4.8600 | 5.0700 | 5.0700 | 2,251,000 |
|
Jun 29, 2026
|
4.9550 | 5.3100 | 4.7900 | 5.2300 | 5.2300 | 2,178,900 |
|
Jun 26, 2026
|
4.7700 | 4.9700 | 4.6500 | 4.8800 | 4.8800 | 3,570,900 |
|
Jun 25, 2026
|
5.2600 | 5.4350 | 4.8700 | 4.9850 | 4.9850 | 1,193,400 |
|
Jun 24, 2026
|
5.9400 | 6.0000 | 5.0700 | 5.2000 | 5.2000 | 2,403,500 |
|
Jun 23, 2026
|
5.8000 | 6.2750 | 5.7500 | 5.8500 | 5.8500 | 1,018,300 |
|
Jun 22, 2026
|
6.6500 | 6.7800 | 6.0400 | 6.0800 | 6.0800 | 1,357,300 |
|
Jun 18, 2026
|
6.7200 | 6.8200 | 6.3800 | 6.6300 | 6.6300 | 2,326,900 |
|
Jun 17, 2026
|
6.0800 | 7.0900 | 6.0100 | 6.5800 | 6.5800 | 3,341,900 |
|
Jun 16, 2026
|
5.9850 | 6.1700 | 5.8500 | 6.0100 | 6.0100 | 891,800 |
|
Jun 15, 2026
|
5.7600 | 6.1200 | 5.6700 | 6.0100 | 6.0100 | 1,372,800 |
|
Jun 12, 2026
|
5.7000 | 5.8500 | 5.5600 | 5.6100 | 5.6100 | 1,009,700 |
|
Jun 11, 2026
|
5.5700 | 5.7700 | 5.4700 | 5.7000 | 5.7000 | 1,123,000 |
|
Jun 10, 2026
|
5.6500 | 5.9800 | 5.4450 | 5.5100 | 5.5100 | 1,244,500 |
|
Jun 9, 2026
|
6.0100 | 6.2200 | 5.5000 | 5.7100 | 5.7100 | 1,283,600 |
|
Jun 8, 2026
|
6.0800 | 6.3100 | 5.8300 | 5.9600 | 5.9600 | 1,220,200 |
|
Jun 5, 2026
|
6.5700 | 6.5700 | 5.8150 | 5.8500 | 5.8500 | 1,766,800 |
|
Jun 4, 2026
|
6.3500 | 7.1800 | 6.3200 | 6.6900 | 6.6900 | 1,717,000 |
|
Jun 3, 2026
|
6.8800 | 7.0780 | 6.4900 | 6.5600 | 6.5600 | 2,475,900 |
|
Jun 2, 2026
|
5.8100 | 6.8900 | 5.7000 | 6.8500 | 6.8500 | 3,263,700 |
|
Jun 1, 2026
|
5.1300 | 6.1580 | 5.1030 | 5.8350 | 5.8350 | 3,430,400 |
|
May 29, 2026
|
5.4800 | 5.7550 | 5.0800 | 5.3300 | 5.3300 | 5,922,200 |
|
May 28, 2026
|
5.8500 | 6.2400 | 5.6300 | 5.8700 | 5.8700 | 9,370,200 |
|
May 27, 2026
|
6.3400 | 6.4600 | 5.9400 | 6.4100 | 6.4100 | 3,670,400 |
|
May 26, 2026
|
6.7400 | 6.7900 | 6.2350 | 6.3800 | 6.3800 | 2,742,800 |
|
May 22, 2026
|
6.8000 | 7.1900 | 6.6100 | 6.6400 | 6.6400 | 2,243,500 |
|
May 21, 2026
|
6.1100 | 6.9300 | 6.0700 | 6.6900 | 6.6900 | 2,474,000 |
|
May 20, 2026
|
6.0700 | 6.4890 | 5.8750 | 6.2000 | 6.2000 | 2,241,200 |
|
May 19, 2026
|
6.1600 | 6.5700 | 5.9700 | 5.9800 | 5.9800 | 2,104,200 |
|
May 18, 2026
|
6.8200 | 6.9000 | 5.8000 | 6.2800 | 6.2800 | 4,135,700 |
|
May 15, 2026
|
6.8200 | 7.5000 | 6.6400 | 6.7200 | 6.7200 | 2,259,300 |
|
May 14, 2026
|
7.1600 | 7.8600 | 6.9200 | 7.3200 | 7.3200 | 2,891,100 |
|
May 13, 2026
|
6.9400 | 7.5700 | 6.7200 | 7.1500 | 7.1500 | 2,479,900 |
|
May 12, 2026
|
6.7100 | 6.9200 | 6.5000 | 6.8100 | 6.8100 | 1,646,800 |
|
May 11, 2026
|
7.1900 | 7.6260 | 6.7800 | 6.9900 | 6.9900 | 3,014,500 |
|
May 8, 2026
|
6.2100 | 7.0700 | 6.2000 | 7.0000 | 7.0000 | 3,802,300 |
|
May 7, 2026
|
6.8600 | 7.0000 | 6.2000 | 6.2100 | 6.2100 | 1,836,500 |
|
May 6, 2026
|
6.3850 | 7.4500 | 6.3500 | 6.9700 | 6.9700 | 3,395,600 |
|
May 5, 2026
|
6.3600 | 6.6000 | 6.0200 | 6.1500 | 6.1500 | 1,143,900 |
|
May 4, 2026
|
6.2600 | 6.4500 | 6.0100 | 6.2800 | 6.2800 | 1,499,500 |
|
May 1, 2026
|
6.5200 | 6.5600 | 5.9410 | 6.3000 | 6.3000 | 2,060,700 |
|
Apr 30, 2026
|
6.4600 | 6.5890 | 6.1800 | 6.5100 | 6.5100 | 1,291,200 |
|
Apr 29, 2026
|
6.3600 | 6.7200 | 6.1300 | 6.2900 | 6.2900 | 1,517,700 |
|
Apr 28, 2026
|
6.7600 | 6.7600 | 6.1350 | 6.3000 | 6.3000 | 2,633,900 |
|
Apr 27, 2026
|
6.9500 | 7.3210 | 6.4300 | 7.1200 | 7.1200 | 2,760,400 |
|
Apr 24, 2026
|
6.9600 | 6.9600 | 6.1740 | 6.5400 | 6.5400 | 3,228,800 |
|
Apr 23, 2026
|
5.9500 | 6.9200 | 5.8500 | 6.9000 | 6.9000 | 3,709,400 |
|
Apr 22, 2026
|
6.2000 | 6.4300 | 5.6900 | 5.9100 | 5.9100 | 1,706,500 |
|
Apr 21, 2026
|
6.2000 | 6.4100 | 5.9500 | 6.0600 | 6.0600 | 3,864,800 |
|
Apr 20, 2026
|
4.5600 | 6.1900 | 4.5100 | 6.1900 | 6.1900 | 7,117,100 |
|
Apr 17, 2026
|
4.8100 | 4.8350 | 4.5750 | 4.6000 | 4.6000 | 1,049,100 |
|
Apr 16, 2026
|
4.7800 | 4.9000 | 4.6100 | 4.7000 | 4.7000 | 930,300 |
|
Apr 15, 2026
|
4.7400 | 4.8300 | 4.5800 | 4.7600 | 4.7600 | 998,500 |
|
Apr 14, 2026
|
4.9900 | 5.0100 | 4.7300 | 4.8000 | 4.8000 | 1,109,700 |
|
Apr 13, 2026
|
4.3400 | 4.9100 | 4.3400 | 4.9000 | 4.9000 | 1,088,200 |
|
Apr 10, 2026
|
4.2000 | 4.4050 | 4.1890 | 4.3400 | 4.3400 | 738,900 |
|
Apr 9, 2026
|
3.9700 | 4.2800 | 3.8600 | 4.1800 | 4.1800 | 951,800 |
|
Apr 8, 2026
|
4.6400 | 4.6600 | 3.9900 | 4.0000 | 4.0000 | 1,727,400 |
|
Apr 7, 2026
|
4.6100 | 4.6950 | 4.2500 | 4.3400 | 4.3400 | 1,522,500 |
|
Apr 6, 2026
|
4.6900 | 4.9400 | 4.5000 | 4.6800 | 4.6800 | 1,396,500 |
|
Apr 2, 2026
|
4.1150 | 4.6400 | 4.0600 | 4.6400 | 4.6400 | 1,398,000 |
|
Apr 1, 2026
|
3.9700 | 4.3050 | 3.8900 | 4.2800 | 4.2800 | 1,084,800 |
|
Mar 31, 2026
|
3.8000 | 4.0700 | 3.6600 | 3.9100 | 3.9100 | 1,371,400 |
|
Mar 30, 2026
|
3.8000 | 3.8250 | 3.5300 | 3.6100 | 3.6100 | 1,260,300 |
|
Mar 27, 2026
|
3.9600 | 3.9650 | 3.7100 | 3.7950 | 3.7950 | 1,147,700 |
|
Mar 26, 2026
|
4.2600 | 4.4650 | 3.9400 | 4.0050 | 4.0050 | 1,012,100 |
|
Mar 25, 2026
|
4.2000 | 4.4500 | 4.2000 | 4.3800 | 4.3800 | 1,020,300 |
|
Mar 24, 2026
|
4.1200 | 4.3400 | 4.0850 | 4.1900 | 4.1900 | 1,455,900 |
|
Mar 23, 2026
|
4.0200 | 4.2400 | 3.8810 | 4.0700 | 4.0700 | 1,583,800 |
|
Mar 20, 2026
|
4.1300 | 4.3680 | 3.9450 | 4.0850 | 4.0850 | 5,069,600 |
|
Mar 19, 2026
|
3.5000 | 4.0800 | 3.3700 | 4.0650 | 4.0650 | 2,384,800 |
|
Mar 18, 2026
|
3.8500 | 3.9700 | 3.6800 | 3.7500 | 3.7500 | 1,248,100 |
|
Mar 17, 2026
|
3.6400 | 3.9700 | 3.6400 | 3.8700 | 3.8700 | 1,128,700 |
|
Mar 16, 2026
|
3.7500 | 4.0000 | 3.6600 | 3.6600 | 3.6600 | 1,123,500 |
|
Mar 13, 2026
|
3.6300 | 3.8500 | 3.5200 | 3.6200 | 3.6200 | 946,700 |
|
Mar 12, 2026
|
3.2300 | 3.7200 | 3.2300 | 3.6200 | 3.6200 | 1,812,300 |
|
Mar 11, 2026
|
3.0700 | 3.3400 | 3.0500 | 3.3350 | 3.3350 | 1,045,700 |
|
Mar 10, 2026
|
3.0700 | 3.3100 | 3.0100 | 3.1200 | 3.1200 | 1,010,200 |
|
Mar 9, 2026
|
2.9990 | 3.1300 | 2.9100 | 3.0500 | 3.0500 | 1,081,900 |
|
Mar 6, 2026
|
3.0400 | 3.1800 | 2.9500 | 2.9700 | 2.9700 | 1,259,500 |
|
Mar 5, 2026
|
3.2500 | 3.3550 | 3.0400 | 3.1600 | 3.1600 | 1,623,000 |
|
Mar 4, 2026
|
3.2500 | 3.6550 | 3.1200 | 3.3000 | 3.3000 | 5,023,100 |
|
Mar 3, 2026
|
2.6800 | 2.8800 | 2.6200 | 2.7800 | 2.7800 | 2,749,400 |
|
Mar 2, 2026
|
2.7400 | 3.1300 | 2.7000 | 2.7300 | 2.7300 | 2,518,300 |
|
Feb 27, 2026
|
2.8500 | 2.9600 | 2.6200 | 2.8400 | 2.8400 | 2,348,600 |
|
Feb 26, 2026
|
3.2300 | 3.2500 | 2.7900 | 2.8000 | 2.8000 | 2,905,800 |
|
Feb 25, 2026
|
3.3700 | 3.4700 | 3.2550 | 3.2700 | 3.2700 | 1,089,700 |
|
Feb 24, 2026
|
3.3000 | 3.3150 | 3.0800 | 3.2800 | 3.2800 | 1,060,900 |
|
Feb 23, 2026
|
3.4000 | 3.4500 | 3.2600 | 3.3000 | 3.3000 | 1,053,100 |
|
Feb 20, 2026
|
3.2900 | 3.5200 | 3.2250 | 3.4000 | 3.4000 | 1,709,400 |
|
Feb 19, 2026
|
3.1200 | 3.3300 | 3.0100 | 3.3300 | 3.3300 | 986,300 |
|
Feb 18, 2026
|
3.1700 | 3.6900 | 3.1500 | 3.1700 | 3.1700 | 1,961,300 |
|
Feb 17, 2026
|
3.0000 | 3.1600 | 2.8600 | 3.1200 | 3.1200 | 862,300 |
|
Feb 13, 2026
|
2.9750 | 3.1100 | 2.9100 | 3.0200 | 3.0200 | 862,500 |
|
Feb 12, 2026
|
3.2100 | 3.2100 | 2.9300 | 2.9500 | 2.9500 | 685,500 |
|
Feb 11, 2026
|
3.2700 | 3.3800 | 3.0350 | 3.1600 | 3.1600 | 856,500 |
|
Feb 10, 2026
|
3.3000 | 3.5400 | 3.2100 | 3.2400 | 3.2400 | 1,241,700 |
|
Feb 9, 2026
|
3.1500 | 3.4500 | 3.0500 | 3.3500 | 3.3500 | 1,345,000 |
|
Feb 6, 2026
|
2.7000 | 3.1900 | 2.6500 | 3.1800 | 3.1800 | 1,538,900 |
|
Feb 5, 2026
|
2.7950 | 2.8500 | 2.5200 | 2.5800 | 2.5800 | 3,133,900 |
|
Feb 4, 2026
|
3.3000 | 3.3450 | 2.8900 | 2.9800 | 2.9800 | 2,159,200 |
|
Feb 3, 2026
|
3.2500 | 3.3800 | 3.1300 | 3.2800 | 3.2800 | 1,167,400 |
|
Feb 2, 2026
|
3.2400 | 3.4300 | 3.1300 | 3.2700 | 3.2700 | 1,329,000 |
|
Jan 30, 2026
|
3.4000 | 3.4780 | 3.2200 | 3.2900 | 3.2900 | 1,086,700 |
|
Jan 29, 2026
|
3.5500 | 3.5700 | 3.3500 | 3.3900 | 3.3900 | 1,871,100 |
|
Jan 28, 2026
|
3.6200 | 3.6200 | 3.4800 | 3.5300 | 3.5300 | 928,200 |
|
Jan 27, 2026
|
3.4000 | 3.5900 | 3.2500 | 3.5800 | 3.5800 | 1,821,600 |
|
Jan 26, 2026
|
3.5900 | 3.6500 | 3.3600 | 3.3800 | 3.3800 | 2,279,700 |
|
Jan 23, 2026
|
3.5000 | 3.7100 | 3.4100 | 3.6700 | 3.6700 | 2,057,300 |
|
Jan 22, 2026
|
3.7400 | 3.7700 | 3.4800 | 3.5300 | 3.5300 | 2,549,500 |
|
Jan 21, 2026
|
3.6000 | 3.7100 | 3.4000 | 3.6900 | 3.6900 | 3,169,700 |
|
Jan 20, 2026
|
3.6500 | 3.7900 | 3.5300 | 3.5500 | 3.5500 | 1,713,600 |
|
Jan 16, 2026
|
3.8400 | 3.9600 | 3.7000 | 3.7500 | 3.7500 | 2,405,000 |
|
Jan 15, 2026
|
3.9100 | 4.0500 | 3.7000 | 3.8300 | 3.8300 | 2,825,500 |
|
Jan 14, 2026
|
3.9300 | 4.2550 | 3.8600 | 3.8900 | 3.8900 | 2,801,500 |
|
Jan 13, 2026
|
4.2000 | 4.2000 | 3.7500 | 3.9700 | 3.9700 | 4,136,700 |
|
Jan 12, 2026
|
4.2700 | 4.6000 | 4.0300 | 4.3400 | 4.3400 | 2,581,800 |
|
Jan 9, 2026
|
4.2000 | 4.3200 | 3.9500 | 4.1800 | 4.1800 | 1,378,000 |
|
Jan 8, 2026
|
3.7100 | 4.1600 | 3.4200 | 4.1300 | 4.1300 | 1,948,700 |
|
Jan 7, 2026
|
4.4500 | 4.4750 | 3.5000 | 3.5900 | 3.5900 | 2,343,300 |
|
Jan 6, 2026
|
4.6300 | 4.7200 | 3.8500 | 4.4350 | 4.4350 | 4,286,900 |
|
Jan 5, 2026
|
4.5900 | 4.7800 | 4.3800 | 4.6600 | 4.6600 | 1,391,400 |
|
Jan 2, 2026
|
4.2000 | 4.6450 | 4.0900 | 4.4800 | 4.4800 | 1,541,800 |
|
Dec 31, 2025
|
4.1000 | 4.2780 | 4.0100 | 4.1800 | 4.1800 | 753,600 |
|
Dec 30, 2025
|
4.1200 | 4.3100 | 4.0500 | 4.1400 | 4.1400 | 812,800 |
|
Dec 29, 2025
|
4.2200 | 4.3300 | 4.1200 | 4.1500 | 4.1500 | 549,900 |
|
Dec 26, 2025
|
4.1800 | 4.3100 | 4.1500 | 4.2600 | 4.2600 | 696,800 |
|
Dec 24, 2025
|
4.2900 | 4.3200 | 4.0500 | 4.2200 | 4.2200 | 681,600 |
|
Dec 23, 2025
|
4.2500 | 4.4300 | 4.1100 | 4.3100 | 4.3100 | 1,109,600 |
|
Dec 22, 2025
|
4.7350 | 4.9000 | 4.2400 | 4.3500 | 4.3500 | 1,542,900 |
|
Dec 19, 2025
|
4.3600 | 5.0000 | 4.3500 | 4.7000 | 4.7000 | 5,031,800 |
|
Dec 18, 2025
|
4.9000 | 5.1200 | 4.3300 | 4.3500 | 4.3500 | 1,853,700 |
|
Dec 17, 2025
|
4.9700 | 5.0800 | 4.6500 | 4.7600 | 4.7600 | 1,424,700 |
|
Dec 16, 2025
|
5.0000 | 5.3900 | 4.8400 | 4.8900 | 4.8900 | 1,139,500 |
|
Dec 15, 2025
|
5.6200 | 5.6500 | 5.0000 | 5.1200 | 5.1200 | 1,499,200 |
|
Dec 12, 2025
|
6.2400 | 6.4000 | 5.5750 | 5.6100 | 5.6100 | 1,231,500 |
|
Dec 11, 2025
|
5.7600 | 6.4500 | 5.2800 | 6.4000 | 6.4000 | 3,389,500 |
|
Dec 10, 2025
|
5.5800 | 5.9700 | 5.3800 | 5.9100 | 5.9100 | 2,069,100 |
|
Dec 9, 2025
|
5.0200 | 5.5300 | 4.8900 | 5.5200 | 5.5200 | 1,406,700 |
|
Dec 8, 2025
|
5.3100 | 5.4050 | 4.9700 | 5.0900 | 5.0900 | 1,063,200 |
|
Dec 5, 2025
|
5.5800 | 5.7500 | 5.2720 | 5.3300 | 5.3300 | 838,000 |
|
Dec 4, 2025
|
5.0300 | 5.8000 | 4.9000 | 5.6700 | 5.6700 | 1,994,100 |
|
Dec 3, 2025
|
4.9000 | 5.0000 | 4.5200 | 4.9800 | 4.9800 | 1,254,500 |
|
Dec 2, 2025
|
5.1200 | 5.1200 | 4.7900 | 4.9700 | 4.9700 | 798,000 |
|
Dec 1, 2025
|
5.5560 | 5.6150 | 4.8800 | 5.0000 | 5.0000 | 2,911,600 |
|
Nov 28, 2025
|
5.6300 | 5.9400 | 5.3000 | 5.7500 | 5.7500 | 1,130,100 |
|
Nov 26, 2025
|
5.2700 | 5.3550 | 4.9450 | 5.2000 | 5.2000 | 2,599,000 |
|
Nov 25, 2025
|
4.7500 | 5.7800 | 4.6500 | 5.4800 | 5.4800 | 4,064,200 |
|
Nov 24, 2025
|
4.3500 | 4.7300 | 4.2700 | 4.6500 | 4.6500 | 1,899,100 |
|
Nov 21, 2025
|
3.4800 | 4.3300 | 3.2800 | 4.2300 | 4.2300 | 2,397,300 |
|
Nov 20, 2025
|
3.5500 | 3.8400 | 3.1100 | 3.4900 | 3.4900 | 2,165,000 |
|
Nov 19, 2025
|
3.6500 | 3.6600 | 3.0400 | 3.3500 | 3.3500 | 1,607,600 |
|
Nov 18, 2025
|
3.9100 | 3.9700 | 3.3000 | 3.5900 | 3.5900 | 1,728,200 |
|
Nov 17, 2025
|
3.4900 | 4.3000 | 3.4500 | 4.0300 | 4.0300 | 3,118,500 |
|
Nov 14, 2025
|
3.3400 | 3.5600 | 2.9900 | 3.2400 | 3.2400 | 991,400 |
|
Nov 13, 2025
|
3.6900 | 3.8900 | 3.5000 | 3.6900 | 3.6900 | 669,700 |
|
Nov 12, 2025
|
4.0800 | 4.1200 | 3.6950 | 3.7100 | 3.7100 | 703,600 |
|
Nov 11, 2025
|
4.2800 | 4.3500 | 4.0000 | 4.0800 | 4.0800 | 390,300 |
|
Nov 10, 2025
|
4.1200 | 4.7650 | 4.1200 | 4.2700 | 4.2700 | 1,710,800 |
|
Nov 7, 2025
|
3.3200 | 4.1400 | 3.2920 | 4.0900 | 4.0900 | 846,300 |
