NasdaqCM - Nasdaq Real Time Price
USD
INVE Technologies, Inc. (INVE)
2.6400
-0.0300
(-1.12%)
As of 12:24:39 PM EST. 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 |
|---|---|---|---|---|---|---|
|
Nov 3, 2026
|
2.6750 | 2.7000 | 2.6400 | 2.6400 | 2.6400 | 96,690 |
|
Nov 2, 2026
|
2.7200 | 2.7400 | 2.6300 | 2.6700 | 2.6700 | 389,200 |
|
Oct 30, 2026
|
2.6500 | 2.7300 | 2.6400 | 2.7100 | 2.7100 | 335,000 |
|
Oct 29, 2026
|
2.6900 | 2.7200 | 2.6800 | 2.6800 | 2.6800 | 143,600 |
|
Oct 28, 2026
|
2.7000 | 2.7200 | 2.6600 | 2.6900 | 2.6900 | 323,000 |
|
Oct 27, 2026
|
2.7300 | 2.7600 | 2.6900 | 2.7100 | 2.7100 | 646,200 |
|
Oct 26, 2026
|
2.7900 | 2.7900 | 2.7000 | 2.7200 | 2.7200 | 661,700 |
|
Oct 23, 2026
|
2.7100 | 2.8000 | 2.6900 | 2.7900 | 2.7900 | 738,700 |
|
Oct 22, 2026
|
2.7900 | 2.8000 | 2.7100 | 2.7300 | 2.7300 | 910,100 |
|
Oct 21, 2026
|
2.6800 | 2.8400 | 2.6800 | 2.7800 | 2.7800 | 15,432,600 |
|
Oct 20, 2026
|
2.2500 | 2.2800 | 2.2200 | 2.2200 | 2.2200 | 20,000 |
|
Oct 19, 2026
|
2.2200 | 2.2900 | 2.2100 | 2.2600 | 2.2600 | 177,400 |
|
Oct 16, 2026
|
2.2800 | 2.3000 | 2.2200 | 2.2200 | 2.2200 | 58,200 |
|
Oct 15, 2026
|
2.2600 | 2.3000 | 2.2600 | 2.2900 | 2.2900 | 48,800 |
|
Oct 14, 2026
|
2.3900 | 2.3900 | 2.2700 | 2.3000 | 2.3000 | 137,300 |
|
Oct 13, 2026
|
2.4100 | 2.4200 | 2.3500 | 2.3700 | 2.3700 | 157,000 |
|
Oct 12, 2026
|
2.4400 | 2.4500 | 2.3600 | 2.3800 | 2.3800 | 137,700 |
|
Oct 9, 2026
|
2.3800 | 2.4400 | 2.3700 | 2.4200 | 2.4200 | 52,100 |
|
Oct 8, 2026
|
2.3600 | 2.3900 | 2.3300 | 2.3700 | 2.3700 | 180,500 |
|
Oct 7, 2026
|
2.4100 | 2.4100 | 2.3400 | 2.3700 | 2.3700 | 154,200 |
|
Oct 6, 2026
|
2.3600 | 2.4300 | 2.2800 | 2.4200 | 2.4200 | 301,800 |
|
Oct 5, 2026
|
2.3500 | 2.3900 | 2.3100 | 2.3500 | 2.3500 | 93,000 |
|
Oct 2, 2026
|
2.3900 | 2.4200 | 2.3300 | 2.3500 | 2.3500 | 47,500 |
|
Oct 1, 2026
|
2.3800 | 2.4400 | 2.3700 | 2.3900 | 2.3900 | 99,200 |
|
Sep 30, 2026
|
2.3500 | 2.4800 | 2.3500 | 2.3600 | 2.3600 | 332,300 |
|
Sep 29, 2026
|
2.3800 | 2.4000 | 2.3300 | 2.3700 | 2.3700 | 209,900 |
|
Sep 28, 2026
|
2.4500 | 2.4600 | 2.3800 | 2.3900 | 2.3900 | 116,700 |
|
Sep 25, 2026
|
2.3600 | 2.4700 | 2.3300 | 2.4500 | 2.4500 | 144,100 |
|
Sep 24, 2026
|
2.3900 | 2.4200 | 2.3200 | 2.3700 | 2.3700 | 154,600 |
|
Sep 23, 2026
|
2.4700 | 2.4700 | 2.3900 | 2.4000 | 2.4000 | 135,700 |
|
Sep 22, 2026
|
2.5000 | 2.5100 | 2.4600 | 2.4900 | 2.4900 | 91,400 |
|
Sep 21, 2026
|
2.5100 | 2.5100 | 2.4600 | 2.5000 | 2.5000 | 78,300 |
|
Sep 18, 2026
|
2.5600 | 2.5800 | 2.4900 | 2.5100 | 2.5100 | 209,600 |
|
Sep 17, 2026
|
2.5300 | 2.5900 | 2.5300 | 2.5600 | 2.5600 | 97,800 |
|
Sep 16, 2026
|
2.6800 | 2.7000 | 2.5200 | 2.5600 | 2.5600 | 149,100 |
|
Sep 15, 2026
|
2.6000 | 2.7100 | 2.5600 | 2.6000 | 2.6000 | 141,200 |
|
Sep 14, 2026
|
2.5800 | 2.6200 | 2.5700 | 2.6000 | 2.6000 | 51,000 |
|
Sep 11, 2026
|
2.6400 | 2.6400 | 2.5800 | 2.5800 | 2.5800 | 135,800 |
|
Sep 10, 2026
|
2.6700 | 2.7100 | 2.6300 | 2.6400 | 2.6400 | 103,600 |
|
Sep 9, 2026
|
2.6900 | 2.7800 | 2.6500 | 2.6700 | 2.6700 | 111,600 |
|
Sep 8, 2026
|
2.7800 | 2.8500 | 2.6700 | 2.6800 | 2.6800 | 163,800 |
|
Sep 4, 2026
|
2.7800 | 2.8600 | 2.7800 | 2.8100 | 2.8100 | 117,900 |
|
Sep 3, 2026
|
2.7800 | 2.8400 | 2.7700 | 2.8000 | 2.8000 | 91,900 |
|
Sep 2, 2026
|
2.7700 | 2.8500 | 2.7700 | 2.7800 | 2.7800 | 41,400 |
|
Sep 1, 2026
|
2.8000 | 2.8400 | 2.7500 | 2.7600 | 2.7600 | 141,400 |
|
Aug 31, 2026
|
2.8100 | 2.8700 | 2.7700 | 2.8100 | 2.8100 | 180,000 |
|
Aug 28, 2026
|
2.8100 | 2.8500 | 2.7400 | 2.7600 | 2.7600 | 146,500 |
|
Aug 27, 2026
|
2.8700 | 2.9800 | 2.7900 | 2.8100 | 2.8100 | 148,000 |
|
Aug 26, 2026
|
2.8600 | 2.9100 | 2.8500 | 2.8800 | 2.8800 | 157,700 |
|
Aug 25, 2026
|
2.8600 | 2.9500 | 2.8600 | 2.8700 | 2.8700 | 179,800 |
|
Aug 24, 2026
|
2.8300 | 2.9300 | 2.8300 | 2.8600 | 2.8600 | 175,100 |
|
Aug 21, 2026
|
2.8800 | 2.9700 | 2.8200 | 2.8500 | 2.8500 | 240,500 |
|
Aug 20, 2026
|
2.8500 | 2.9000 | 2.8400 | 2.8900 | 2.8900 | 162,800 |
|
Aug 19, 2026
|
2.8900 | 2.9400 | 2.8000 | 2.8500 | 2.8500 | 252,300 |
|
Aug 18, 2026
|
2.7400 | 2.9600 | 2.7400 | 2.8800 | 2.8800 | 573,100 |
|
Aug 17, 2026
|
2.6100 | 2.7900 | 2.6000 | 2.7400 | 2.7400 | 507,900 |
|
Aug 14, 2026
|
2.6600 | 2.6800 | 2.5400 | 2.6500 | 2.6500 | 323,500 |
|
Aug 13, 2026
|
2.5800 | 2.7300 | 2.4200 | 2.6500 | 2.6500 | 669,400 |
|
Aug 12, 2026
|
2.5600 | 2.7300 | 2.5500 | 2.6200 | 2.6200 | 576,900 |
|
Aug 11, 2026
|
2.5500 | 2.6400 | 2.5500 | 2.5800 | 2.5800 | 141,500 |
|
Aug 10, 2026
|
2.5900 | 2.6100 | 2.5400 | 2.5500 | 2.5500 | 207,300 |
|
Aug 7, 2026
|
2.5500 | 2.6700 | 2.5500 | 2.5800 | 2.5800 | 119,300 |
|
Aug 6, 2026
|
2.5800 | 2.6800 | 2.5400 | 2.5500 | 2.5500 | 177,600 |
|
Aug 5, 2026
|
2.6800 | 2.7000 | 2.5400 | 2.6000 | 2.6000 | 376,000 |
|
Aug 4, 2026
|
2.7300 | 2.7500 | 2.6700 | 2.6800 | 2.6800 | 108,100 |
|
Aug 3, 2026
|
2.6700 | 2.7300 | 2.6400 | 2.7000 | 2.7000 | 173,800 |
|
Jul 31, 2026
|
2.7000 | 2.7500 | 2.6300 | 2.6400 | 2.6400 | 146,000 |
|
Jul 30, 2026
|
2.5700 | 2.7900 | 2.5700 | 2.7000 | 2.7000 | 143,800 |
|
Jul 29, 2026
|
2.6500 | 2.7100 | 2.5200 | 2.5400 | 2.5400 | 496,300 |
|
Jul 28, 2026
|
2.6900 | 2.7400 | 2.6300 | 2.6700 | 2.6700 | 144,300 |
|
Jul 27, 2026
|
2.7000 | 2.7700 | 2.6600 | 2.7100 | 2.7100 | 69,700 |
|
Jul 24, 2026
|
2.7500 | 2.7800 | 2.6800 | 2.6900 | 2.6900 | 89,800 |
|
Jul 23, 2026
|
2.7200 | 2.7800 | 2.6800 | 2.7800 | 2.7800 | 52,200 |
|
Jul 22, 2026
|
2.7800 | 2.8200 | 2.7100 | 2.7400 | 2.7400 | 61,200 |
|
Jul 21, 2026
|
2.7100 | 2.8100 | 2.7000 | 2.7800 | 2.7800 | 88,600 |
|
Jul 20, 2026
|
2.7800 | 2.8100 | 2.7100 | 2.7200 | 2.7200 | 116,200 |
|
Jul 17, 2026
|
2.8700 | 2.8900 | 2.7400 | 2.8000 | 2.8000 | 74,400 |
|
Jul 16, 2026
|
2.9500 | 2.9600 | 2.8100 | 2.8400 | 2.8400 | 107,100 |
|
Jul 15, 2026
|
2.9500 | 3.0700 | 2.9500 | 2.9800 | 2.9800 | 141,200 |
|
Jul 14, 2026
|
2.8900 | 3.0100 | 2.8200 | 2.9700 | 2.9700 | 203,300 |
|
Jul 13, 2026
|
2.9400 | 2.9700 | 2.8300 | 2.8700 | 2.8700 | 185,500 |
|
Jul 10, 2026
|
2.7600 | 2.9400 | 2.7500 | 2.9300 | 2.9300 | 249,900 |
|
Jul 9, 2026
|
2.6300 | 2.7700 | 2.6300 | 2.7400 | 2.7400 | 134,700 |
|
Jul 8, 2026
|
2.6500 | 2.7000 | 2.5700 | 2.6500 | 2.6500 | 167,600 |
|
Jul 7, 2026
|
2.6500 | 2.7100 | 2.5600 | 2.6500 | 2.6500 | 385,100 |
|
Jul 6, 2026
|
2.6300 | 2.7300 | 2.4900 | 2.6400 | 2.6400 | 633,600 |
|
Jul 2, 2026
|
2.6800 | 2.7100 | 2.5000 | 2.6100 | 2.6100 | 815,400 |
|
Jul 1, 2026
|
2.5500 | 2.6900 | 2.5200 | 2.6500 | 2.6500 | 780,700 |
|
Jun 30, 2026
|
2.5800 | 2.6600 | 2.5100 | 2.5200 | 2.5200 | 290,200 |
|
Jun 29, 2026
|
2.6100 | 2.7200 | 2.5600 | 2.6000 | 2.6000 | 375,400 |
|
Jun 26, 2026
|
2.4500 | 2.6700 | 2.4400 | 2.6200 | 2.6200 | 1,016,600 |
|
Jun 25, 2026
|
2.8500 | 2.9100 | 2.4300 | 2.5000 | 2.5000 | 1,451,500 |
|
Jun 24, 2026
|
3.7600 | 3.7600 | 3.6500 | 3.6900 | 3.6900 | 203,300 |
|
Jun 23, 2026
|
3.8600 | 3.9000 | 3.7500 | 3.7500 | 3.7500 | 38,800 |
|
Jun 22, 2026
|
3.9800 | 3.9900 | 3.8900 | 3.9400 | 3.9400 | 44,300 |
|
Jun 18, 2026
|
3.9300 | 4.0400 | 3.9100 | 3.9800 | 3.9800 | 74,200 |
|
Jun 17, 2026
|
3.8200 | 4.0200 | 3.8100 | 3.9300 | 3.9300 | 59,400 |
|
Jun 16, 2026
|
3.9200 | 3.9900 | 3.8100 | 3.8400 | 3.8400 | 91,000 |
|
Jun 15, 2026
|
3.9000 | 3.9800 | 3.8600 | 3.9600 | 3.9600 | 54,100 |
|
Jun 12, 2026
|
3.8900 | 3.9600 | 3.8100 | 3.8500 | 3.8500 | 71,300 |
|
Jun 11, 2026
|
3.8700 | 3.9300 | 3.8500 | 3.8900 | 3.8900 | 27,500 |
|
Jun 10, 2026
|
3.8900 | 3.9200 | 3.8300 | 3.8800 | 3.8800 | 34,900 |
|
Jun 9, 2026
|
3.9900 | 4.0700 | 3.8300 | 3.8900 | 3.8900 | 54,900 |
|
Jun 8, 2026
|
4.0700 | 4.1000 | 3.9500 | 3.9800 | 3.9800 | 87,600 |
|
Jun 5, 2026
|
4.2500 | 4.3300 | 3.9500 | 4.0100 | 4.0100 | 108,000 |
|
Jun 4, 2026
|
4.2200 | 4.3200 | 4.1800 | 4.2900 | 4.2900 | 66,800 |
|
Jun 3, 2026
|
4.1500 | 4.2400 | 4.1200 | 4.2000 | 4.2000 | 101,800 |
|
Jun 2, 2026
|
4.1100 | 4.1900 | 4.0800 | 4.1700 | 4.1700 | 132,000 |
|
Jun 1, 2026
|
4.1000 | 4.2800 | 4.0300 | 4.0500 | 4.0500 | 139,900 |
|
May 29, 2026
|
3.9300 | 4.1700 | 3.9300 | 4.1000 | 4.1000 | 120,600 |
|
May 28, 2026
|
3.9100 | 3.9900 | 3.9100 | 3.9500 | 3.9500 | 44,500 |
|
May 27, 2026
|
3.9000 | 4.0000 | 3.8500 | 3.9400 | 3.9400 | 103,100 |
|
May 26, 2026
|
4.0200 | 4.1500 | 3.9200 | 3.9300 | 3.9300 | 177,600 |
|
May 22, 2026
|
4.0000 | 4.1700 | 4.0000 | 4.0300 | 4.0300 | 46,200 |
|
May 21, 2026
|
3.9100 | 4.1000 | 3.9100 | 3.9900 | 3.9900 | 47,100 |
|
May 20, 2026
|
4.0700 | 4.0800 | 3.9200 | 3.9600 | 3.9600 | 116,800 |
|
May 19, 2026
|
3.8100 | 4.0200 | 3.7200 | 3.9400 | 3.9400 | 150,800 |
|
May 18, 2026
|
3.8000 | 3.9500 | 3.7500 | 3.8200 | 3.8200 | 100,700 |
|
May 15, 2026
|
3.9400 | 3.9500 | 3.7100 | 3.8100 | 3.8100 | 250,500 |
|
May 14, 2026
|
4.3600 | 4.5400 | 3.7000 | 3.9600 | 3.9600 | 472,800 |
|
May 13, 2026
|
4.8000 | 4.9500 | 4.7500 | 4.8200 | 4.8200 | 138,100 |
|
May 12, 2026
|
4.8800 | 4.9700 | 4.7600 | 4.8200 | 4.8200 | 127,400 |
|
May 11, 2026
|
5.0900 | 5.1200 | 4.8100 | 4.8200 | 4.8200 | 162,500 |
|
May 8, 2026
|
5.0800 | 5.2500 | 4.9900 | 5.1400 | 5.1400 | 127,600 |
|
May 7, 2026
|
5.2500 | 5.3000 | 4.9100 | 5.0400 | 5.0400 | 170,700 |
|
May 6, 2026
|
5.0800 | 5.3000 | 4.9900 | 5.2900 | 5.2900 | 135,300 |
|
May 5, 2026
|
4.8200 | 5.1300 | 4.7600 | 5.0300 | 5.0300 | 264,900 |
|
May 4, 2026
|
4.9800 | 5.0300 | 4.7600 | 4.8400 | 4.8400 | 440,900 |
|
May 1, 2026
|
4.7100 | 5.0900 | 4.6400 | 4.9600 | 4.9600 | 312,700 |
|
Apr 30, 2026
|
4.6500 | 4.9500 | 4.5700 | 4.7400 | 4.7400 | 294,000 |
|
Apr 29, 2026
|
4.7900 | 4.8000 | 4.5800 | 4.6400 | 4.6400 | 199,500 |
|
Apr 28, 2026
|
4.6000 | 4.7700 | 4.5000 | 4.7500 | 4.7500 | 223,400 |
|
Apr 27, 2026
|
4.3700 | 4.8400 | 4.3400 | 4.7500 | 4.7500 | 999,500 |
|
Apr 24, 2026
|
4.0800 | 4.4000 | 4.0000 | 4.3700 | 4.3700 | 1,250,200 |
|
Apr 23, 2026
|
4.0000 | 4.0000 | 3.8000 | 3.8800 | 3.8800 | 415,100 |
|
Apr 22, 2026
|
3.9500 | 4.0500 | 3.8500 | 3.9400 | 3.9400 | 581,900 |
|
Apr 21, 2026
|
4.0500 | 4.0600 | 3.8000 | 3.9300 | 3.9300 | 851,600 |
|
Apr 20, 2026
|
3.8300 | 3.9200 | 3.6600 | 3.9200 | 3.9200 | 390,500 |
|
Apr 17, 2026
|
3.6900 | 3.7900 | 3.6900 | 3.7200 | 3.7200 | 122,900 |
|
Apr 16, 2026
|
3.7200 | 3.7800 | 3.6000 | 3.6900 | 3.6900 | 259,700 |
|
Apr 15, 2026
|
3.6900 | 3.7000 | 3.5900 | 3.6800 | 3.6800 | 80,800 |
|
Apr 14, 2026
|
3.7000 | 3.8100 | 3.6100 | 3.6600 | 3.6600 | 129,200 |
|
Apr 13, 2026
|
3.6500 | 3.7300 | 3.6100 | 3.6500 | 3.6500 | 69,700 |
|
Apr 10, 2026
|
3.6900 | 3.8000 | 3.5800 | 3.6900 | 3.6900 | 74,000 |
|
Apr 9, 2026
|
3.6500 | 3.7400 | 3.6400 | 3.6700 | 3.6700 | 22,700 |
|
Apr 8, 2026
|
3.7500 | 3.7500 | 3.6000 | 3.6900 | 3.6900 | 106,900 |
|
Apr 7, 2026
|
3.6600 | 3.7500 | 3.5600 | 3.7100 | 3.7100 | 67,700 |
|
Apr 6, 2026
|
3.7500 | 3.8400 | 3.6700 | 3.7000 | 3.7000 | 73,100 |
|
Apr 2, 2026
|
3.5000 | 3.7600 | 3.5000 | 3.7500 | 3.7500 | 73,700 |
|
Apr 1, 2026
|
3.7300 | 3.7600 | 3.6000 | 3.6900 | 3.6900 | 34,700 |
|
Mar 31, 2026
|
3.6000 | 3.7500 | 3.5900 | 3.7000 | 3.7000 | 57,700 |
|
Mar 30, 2026
|
3.7500 | 3.7900 | 3.5000 | 3.5800 | 3.5800 | 178,700 |
|
Mar 27, 2026
|
3.7500 | 3.7900 | 3.5700 | 3.6700 | 3.6700 | 74,300 |
|
Mar 26, 2026
|
4.0600 | 4.0800 | 3.7100 | 3.7900 | 3.7900 | 515,400 |
|
Mar 25, 2026
|
3.5200 | 3.9400 | 3.3900 | 3.9300 | 3.9300 | 539,700 |
|
Mar 24, 2026
|
3.3000 | 3.5100 | 3.3000 | 3.4900 | 3.4900 | 118,300 |
|
Mar 23, 2026
|
3.2500 | 3.3500 | 3.1500 | 3.3100 | 3.3100 | 135,800 |
|
Mar 20, 2026
|
3.2400 | 3.2700 | 3.1000 | 3.1400 | 3.1400 | 77,400 |
|
Mar 19, 2026
|
3.3300 | 3.4000 | 3.1900 | 3.2300 | 3.2300 | 106,100 |
|
Mar 18, 2026
|
3.4200 | 3.4500 | 3.2900 | 3.3600 | 3.3600 | 44,300 |
|
Mar 17, 2026
|
3.5000 | 3.5600 | 3.4100 | 3.4300 | 3.4300 | 61,600 |
|
Mar 16, 2026
|
3.6200 | 3.7400 | 3.4500 | 3.4600 | 3.4600 | 113,600 |
|
Mar 13, 2026
|
3.7500 | 3.9400 | 3.4600 | 3.5300 | 3.5300 | 473,800 |
|
Mar 12, 2026
|
3.2500 | 3.4600 | 3.2500 | 3.3100 | 3.3100 | 85,200 |
|
Mar 11, 2026
|
3.3900 | 3.5000 | 3.2400 | 3.2500 | 3.2500 | 67,700 |
|
Mar 10, 2026
|
3.4400 | 3.7100 | 3.2800 | 3.3600 | 3.3600 | 177,600 |
|
Mar 9, 2026
|
3.3000 | 3.3500 | 3.2300 | 3.3000 | 3.3000 | 10,500 |
|
Mar 6, 2026
|
3.2600 | 3.4000 | 3.2300 | 3.2900 | 3.2900 | 59,400 |
|
Mar 5, 2026
|
3.2500 | 3.3000 | 3.1900 | 3.1900 | 3.1900 | 20,300 |
|
Mar 4, 2026
|
3.3300 | 3.3500 | 3.1700 | 3.3000 | 3.3000 | 23,000 |
|
Mar 3, 2026
|
3.1500 | 3.2700 | 3.1100 | 3.2100 | 3.2100 | 23,600 |
|
Mar 2, 2026
|
3.1600 | 3.1900 | 3.1200 | 3.1700 | 3.1700 | 24,100 |
|
Feb 27, 2026
|
3.2800 | 3.2800 | 3.1300 | 3.1500 | 3.1500 | 17,400 |
|
Feb 26, 2026
|
3.1500 | 3.2500 | 3.1300 | 3.1300 | 3.1300 | 25,800 |
|
Feb 25, 2026
|
3.2500 | 3.2500 | 3.1300 | 3.1500 | 3.1500 | 32,000 |
|
Feb 24, 2026
|
3.3000 | 3.3000 | 3.1000 | 3.1500 | 3.1500 | 26,200 |
|
Feb 23, 2026
|
3.1200 | 3.2400 | 3.1200 | 3.2000 | 3.2000 | 15,400 |
|
Feb 20, 2026
|
3.2200 | 3.2800 | 3.1600 | 3.1600 | 3.1600 | 8,200 |
|
Feb 19, 2026
|
3.5300 | 3.5300 | 3.1000 | 3.2500 | 3.2500 | 55,500 |
|
Feb 18, 2026
|
3.1800 | 3.3000 | 3.1800 | 3.2200 | 3.2200 | 11,900 |
|
Feb 17, 2026
|
3.1000 | 3.3700 | 3.1000 | 3.1800 | 3.1800 | 74,200 |
|
Feb 13, 2026
|
3.3000 | 3.4100 | 3.0900 | 3.0900 | 3.0900 | 52,500 |
|
Feb 12, 2026
|
3.3300 | 3.3900 | 3.1500 | 3.1600 | 3.1600 | 45,200 |
|
Feb 11, 2026
|
3.4400 | 3.5000 | 3.3000 | 3.3000 | 3.3000 | 79,100 |
|
Feb 10, 2026
|
3.4100 | 3.5000 | 3.3400 | 3.4500 | 3.4500 | 42,700 |
|
Feb 9, 2026
|
3.3700 | 3.4400 | 3.3400 | 3.3500 | 3.3500 | 9,900 |
|
Feb 6, 2026
|
3.3300 | 3.5000 | 3.3000 | 3.3900 | 3.3900 | 28,000 |
|
Feb 5, 2026
|
3.3900 | 3.4000 | 3.3500 | 3.3500 | 3.3500 | 11,800 |
|
Feb 4, 2026
|
3.3300 | 3.4500 | 3.3300 | 3.4100 | 3.4100 | 21,900 |
|
Feb 3, 2026
|
3.3500 | 3.4300 | 3.2900 | 3.3300 | 3.3300 | 61,100 |
|
Feb 2, 2026
|
3.3100 | 3.4200 | 3.2400 | 3.3200 | 3.3200 | 24,400 |
|
Jan 30, 2026
|
3.3800 | 3.3900 | 3.3100 | 3.3200 | 3.3200 | 12,200 |
|
Jan 29, 2026
|
3.3900 | 3.5000 | 3.2500 | 3.4800 | 3.4800 | 23,000 |
|
Jan 28, 2026
|
3.3000 | 3.4500 | 3.2700 | 3.4500 | 3.4500 | 25,400 |
|
Jan 27, 2026
|
3.2800 | 3.3000 | 3.2200 | 3.3000 | 3.3000 | 14,300 |
|
Jan 26, 2026
|
3.2000 | 3.3500 | 3.1500 | 3.3200 | 3.3200 | 42,900 |
|
Jan 23, 2026
|
3.3300 | 3.3300 | 3.1700 | 3.2000 | 3.2000 | 33,500 |
|
Jan 22, 2026
|
3.3100 | 3.3500 | 3.2900 | 3.3300 | 3.3300 | 8,800 |
|
Jan 21, 2026
|
3.3500 | 3.4100 | 3.2300 | 3.2600 | 3.2600 | 35,400 |
|
Jan 20, 2026
|
3.2500 | 3.5000 | 3.2300 | 3.4400 | 3.4400 | 28,300 |
|
Jan 16, 2026
|
3.4600 | 3.4800 | 3.3200 | 3.3200 | 3.3200 | 27,500 |
|
Jan 15, 2026
|
3.4800 | 3.5400 | 3.4300 | 3.4300 | 3.4300 | 9,500 |
|
Jan 14, 2026
|
3.5700 | 3.5700 | 3.4300 | 3.4700 | 3.4700 | 27,300 |
|
Jan 13, 2026
|
3.6400 | 3.6900 | 3.5400 | 3.5400 | 3.5400 | 7,200 |
|
Jan 12, 2026
|
3.5800 | 3.6600 | 3.5000 | 3.5800 | 3.5800 | 21,900 |
|
Jan 9, 2026
|
3.4500 | 3.6100 | 3.4400 | 3.5800 | 3.5800 | 10,600 |
|
Jan 8, 2026
|
3.5100 | 3.5500 | 3.4100 | 3.4100 | 3.4100 | 16,700 |
|
Jan 7, 2026
|
3.6600 | 3.7500 | 3.4600 | 3.4800 | 3.4800 | 21,600 |
|
Jan 6, 2026
|
3.5900 | 3.7200 | 3.5800 | 3.6300 | 3.6300 | 20,900 |
|
Jan 5, 2026
|
3.6800 | 3.7600 | 3.5200 | 3.5900 | 3.5900 | 34,200 |
|
Jan 2, 2026
|
3.9000 | 3.9000 | 3.6400 | 3.6400 | 3.6400 | 37,300 |
|
Dec 31, 2025
|
3.4900 | 3.8400 | 3.4300 | 3.8400 | 3.8400 | 67,400 |
|
Dec 30, 2025
|
3.4500 | 3.6100 | 3.4000 | 3.4800 | 3.4800 | 35,700 |
|
Dec 29, 2025
|
3.4000 | 3.4700 | 3.2300 | 3.4400 | 3.4400 | 29,700 |
|
Dec 26, 2025
|
3.4300 | 3.4400 | 3.3100 | 3.4300 | 3.4300 | 49,800 |
|
Dec 24, 2025
|
3.4500 | 3.4500 | 3.4300 | 3.4300 | 3.4300 | 4,100 |
|
Dec 23, 2025
|
3.6000 | 3.6000 | 3.4200 | 3.4400 | 3.4400 | 9,200 |
|
Dec 22, 2025
|
3.5700 | 3.6400 | 3.4000 | 3.4900 | 3.4900 | 47,700 |
|
Dec 19, 2025
|
3.4800 | 3.7000 | 3.4800 | 3.5900 | 3.5900 | 55,900 |
|
Dec 18, 2025
|
3.4600 | 3.5500 | 3.4400 | 3.4500 | 3.4500 | 48,500 |
|
Dec 17, 2025
|
3.4600 | 3.5500 | 3.4000 | 3.4100 | 3.4100 | 13,200 |
|
Dec 16, 2025
|
3.4600 | 3.6000 | 3.4500 | 3.5200 | 3.5200 | 57,700 |
|
Dec 15, 2025
|
3.6000 | 3.6000 | 3.4800 | 3.5100 | 3.5100 | 54,700 |
|
Dec 12, 2025
|
3.6000 | 3.6000 | 3.4400 | 3.5800 | 3.5800 | 62,100 |
|
Dec 11, 2025
|
3.6000 | 3.6000 | 3.4700 | 3.4900 | 3.4900 | 16,800 |
|
Dec 10, 2025
|
3.5800 | 3.7900 | 3.5800 | 3.6700 | 3.6700 | 46,800 |
|
Dec 9, 2025
|
3.5400 | 3.6200 | 3.4900 | 3.6200 | 3.6200 | 24,500 |
|
Dec 8, 2025
|
3.4700 | 3.6100 | 3.4700 | 3.5800 | 3.5800 | 55,900 |
|
Dec 5, 2025
|
3.4600 | 3.5500 | 3.4400 | 3.5100 | 3.5100 | 28,000 |
|
Dec 4, 2025
|
3.4400 | 3.4900 | 3.3800 | 3.4400 | 3.4400 | 15,100 |
|
Dec 3, 2025
|
3.4200 | 3.4600 | 3.4100 | 3.4400 | 3.4400 | 20,800 |
|
Dec 2, 2025
|
3.4100 | 3.4200 | 3.3300 | 3.4200 | 3.4200 | 21,300 |
|
Dec 1, 2025
|
3.3800 | 3.4300 | 3.3100 | 3.3700 | 3.3700 | 78,300 |
|
Nov 28, 2025
|
3.4200 | 3.4500 | 3.3700 | 3.3700 | 3.3700 | 42,600 |
|
Nov 26, 2025
|
3.5000 | 3.5100 | 3.3500 | 3.4200 | 3.4200 | 103,400 |
|
Nov 25, 2025
|
3.4900 | 3.5200 | 3.3000 | 3.4500 | 3.4500 | 107,300 |
|
Nov 24, 2025
|
3.2500 | 3.4500 | 3.2500 | 3.4000 | 3.4000 | 62,200 |
|
Nov 21, 2025
|
3.2300 | 3.3200 | 3.1700 | 3.2500 | 3.2500 | 49,100 |
|
Nov 20, 2025
|
3.1800 | 3.4300 | 3.1400 | 3.2000 | 3.2000 | 71,700 |
|
Nov 19, 2025
|
3.4200 | 3.4300 | 3.1800 | 3.1800 | 3.1800 | 77,100 |
|
Nov 18, 2025
|
3.5300 | 3.5300 | 3.4200 | 3.4200 | 3.4200 | 31,800 |
|
Nov 17, 2025
|
3.6300 | 3.7300 | 3.5000 | 3.5400 | 3.5400 | 59,900 |
|
Nov 14, 2025
|
3.5100 | 3.7700 | 3.5000 | 3.7500 | 3.7500 | 39,500 |
|
Nov 13, 2025
|
3.7100 | 3.7100 | 3.5000 | 3.5200 | 3.5200 | 33,100 |
|
Nov 12, 2025
|
3.8000 | 3.8800 | 3.7200 | 3.7200 | 3.7200 | 32,800 |
|
Nov 11, 2025
|
4.0400 | 4.0700 | 3.6400 | 3.6900 | 3.6900 | 79,500 |
|
Nov 10, 2025
|
3.8800 | 3.9200 | 3.6100 | 3.8300 | 3.8300 | 89,000 |
|
Nov 7, 2025
|
3.8500 | 3.9000 | 3.6100 | 3.7800 | 3.7800 | 70,900 |
|
Nov 6, 2025
|
3.8900 | 4.0000 | 3.7800 | 3.9100 | 3.9100 | 163,800 |
|
Nov 5, 2025
|
3.7700 | 3.9500 | 3.7400 | 3.7900 | 3.7900 | 37,500 |
|
Nov 4, 2025
|
3.8400 | 3.9200 | 3.7100 | 3.7100 | 3.7100 | 45,300 |
|
Nov 3, 2025
|
4.0000 | 4.0000 | 3.8400 | 3.9400 | 3.9400 | 47,000 |
