NasdaqGM - Delayed Quote
USD
Invivyd, Inc. (IVVD)
0.8260
-0.0090
(-1.08%)
At close: September 4 at 4:00:01 PM EDT
0.8232
-0.0028
(-0.34%)
After hours: September 4 at 7:41:29 PM EDT
Trade Invivyd 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 |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
0.8200 | 0.8270 | 0.7900 | 0.8260 | 0.8260 | 1,960,300 |
|
Sep 3, 2026
|
0.8350 | 0.8470 | 0.8030 | 0.8350 | 0.8350 | 2,576,600 |
|
Sep 2, 2026
|
0.8690 | 0.8800 | 0.7800 | 0.8040 | 0.8040 | 4,988,000 |
|
Sep 1, 2026
|
0.8600 | 0.9010 | 0.7530 | 0.8800 | 0.8800 | 12,570,200 |
|
Aug 31, 2026
|
0.9960 | 1.0100 | 0.9420 | 0.9550 | 0.9550 | 3,495,200 |
|
Aug 28, 2026
|
0.9100 | 0.9700 | 0.8940 | 0.9650 | 0.9650 | 3,630,400 |
|
Aug 27, 2026
|
0.9000 | 0.9160 | 0.8790 | 0.9000 | 0.9000 | 1,718,900 |
|
Aug 26, 2026
|
0.9230 | 0.9230 | 0.8430 | 0.9020 | 0.9020 | 3,627,200 |
|
Aug 25, 2026
|
0.9260 | 0.9800 | 0.9220 | 0.9390 | 0.9390 | 2,851,300 |
|
Aug 24, 2026
|
0.9700 | 0.9750 | 0.9100 | 0.9430 | 0.9430 | 4,052,500 |
|
Aug 21, 2026
|
0.9450 | 1.0300 | 0.8660 | 0.9970 | 0.9970 | 5,426,100 |
|
Aug 20, 2026
|
1.0150 | 1.0500 | 0.9340 | 0.9510 | 0.9510 | 8,550,800 |
|
Aug 19, 2026
|
0.8880 | 1.0100 | 0.8880 | 0.9600 | 0.9600 | 7,262,400 |
|
Aug 18, 2026
|
0.7600 | 0.8750 | 0.7520 | 0.8680 | 0.8680 | 7,745,800 |
|
Aug 17, 2026
|
0.7100 | 0.7500 | 0.6820 | 0.7410 | 0.7410 | 1,765,200 |
|
Aug 14, 2026
|
0.6900 | 0.7260 | 0.6600 | 0.7210 | 0.7210 | 2,030,100 |
|
Aug 13, 2026
|
0.7050 | 0.7200 | 0.6760 | 0.6860 | 0.6860 | 1,978,300 |
|
Aug 12, 2026
|
0.7070 | 0.7380 | 0.6700 | 0.7320 | 0.7320 | 1,685,400 |
|
Aug 11, 2026
|
0.6840 | 0.7190 | 0.6800 | 0.6880 | 0.6880 | 1,463,500 |
|
Aug 10, 2026
|
0.7400 | 0.7500 | 0.6630 | 0.6730 | 0.6730 | 3,253,000 |
|
Aug 7, 2026
|
0.6890 | 0.7490 | 0.6710 | 0.7400 | 0.7400 | 3,515,900 |
|
Aug 6, 2026
|
0.6100 | 0.6700 | 0.6090 | 0.6590 | 0.6590 | 3,265,300 |
|
Aug 5, 2026
|
0.5760 | 0.6270 | 0.5740 | 0.6040 | 0.6040 | 3,877,800 |
|
Aug 4, 2026
|
0.5520 | 0.5960 | 0.5520 | 0.5730 | 0.5730 | 4,409,400 |
|
Aug 3, 2026
|
0.5560 | 0.5820 | 0.5450 | 0.5520 | 0.5520 | 2,455,500 |
|
Jul 31, 2026
|
0.5820 | 0.5980 | 0.5280 | 0.5350 | 0.5350 | 2,303,800 |
|
Jul 30, 2026
|
0.5570 | 0.5900 | 0.5510 | 0.5820 | 0.5820 | 3,050,500 |
|
Jul 29, 2026
|
0.5870 | 0.6000 | 0.5320 | 0.5430 | 0.5430 | 3,844,100 |
|
Jul 28, 2026
|
0.6080 | 0.6200 | 0.5800 | 0.5930 | 0.5930 | 2,727,700 |
|
Jul 27, 2026
|
0.6110 | 0.6380 | 0.5870 | 0.6100 | 0.6100 | 4,067,100 |
|
Jul 24, 2026
|
0.6290 | 0.6380 | 0.6100 | 0.6110 | 0.6110 | 3,066,300 |
|
Jul 23, 2026
|
0.6220 | 0.6600 | 0.6050 | 0.6090 | 0.6090 | 3,732,500 |
|
Jul 22, 2026
|
0.6790 | 0.6900 | 0.6040 | 0.6200 | 0.6200 | 4,959,200 |
|
Jul 21, 2026
|
0.6900 | 0.7300 | 0.6730 | 0.6820 | 0.6820 | 2,797,600 |
|
Jul 20, 2026
|
0.7400 | 0.7700 | 0.6820 | 0.6850 | 0.6850 | 2,726,100 |
|
Jul 17, 2026
|
0.7780 | 0.8000 | 0.7410 | 0.7430 | 0.7430 | 2,109,900 |
|
Jul 16, 2026
|
0.8190 | 0.8200 | 0.7800 | 0.7880 | 0.7880 | 2,833,600 |
|
Jul 15, 2026
|
0.8050 | 0.8220 | 0.7600 | 0.8170 | 0.8170 | 1,742,300 |
|
Jul 14, 2026
|
0.7800 | 0.8100 | 0.7720 | 0.8010 | 0.8010 | 1,717,600 |
|
Jul 13, 2026
|
0.8100 | 0.8360 | 0.7700 | 0.7880 | 0.7880 | 2,451,300 |
|
Jul 10, 2026
|
0.8150 | 0.8150 | 0.7680 | 0.7830 | 0.7830 | 2,010,400 |
|
Jul 9, 2026
|
0.8300 | 0.8480 | 0.8040 | 0.8040 | 0.8040 | 2,301,100 |
|
Jul 8, 2026
|
0.9500 | 0.9510 | 0.8030 | 0.8300 | 0.8300 | 4,168,500 |
|
Jul 7, 2026
|
0.8450 | 1.0000 | 0.8190 | 0.9420 | 0.9420 | 12,939,300 |
|
Jul 6, 2026
|
0.8770 | 0.8800 | 0.8130 | 0.8340 | 0.8340 | 2,392,600 |
|
Jul 2, 2026
|
0.8390 | 0.9070 | 0.8390 | 0.8940 | 0.8940 | 2,199,100 |
|
Jul 1, 2026
|
0.8900 | 0.8950 | 0.8310 | 0.8540 | 0.8540 | 2,959,000 |
|
Jun 30, 2026
|
0.9500 | 0.9500 | 0.8570 | 0.8720 | 0.8720 | 3,643,600 |
|
Jun 29, 2026
|
0.8840 | 0.9500 | 0.8810 | 0.9440 | 0.9440 | 3,854,500 |
|
Jun 26, 2026
|
0.8600 | 0.9150 | 0.8600 | 0.8920 | 0.8920 | 27,612,200 |
|
Jun 25, 2026
|
0.9320 | 0.9600 | 0.8700 | 0.8790 | 0.8790 | 3,492,700 |
|
Jun 24, 2026
|
0.9350 | 0.9650 | 0.9220 | 0.9340 | 0.9340 | 2,941,300 |
|
Jun 23, 2026
|
0.9100 | 0.9550 | 0.9000 | 0.9350 | 0.9350 | 1,401,500 |
|
Jun 22, 2026
|
0.9650 | 0.9850 | 0.9110 | 0.9140 | 0.9140 | 4,104,600 |
|
Jun 18, 2026
|
0.9400 | 1.0100 | 0.9020 | 0.9700 | 0.9700 | 21,078,800 |
|
Jun 17, 2026
|
0.8930 | 0.9460 | 0.8500 | 0.9310 | 0.9310 | 4,336,500 |
|
Jun 16, 2026
|
0.8750 | 0.9290 | 0.7800 | 0.8920 | 0.8920 | 5,002,700 |
|
Jun 15, 2026
|
0.8000 | 0.8800 | 0.7300 | 0.8690 | 0.8690 | 13,276,200 |
|
Jun 12, 2026
|
0.8200 | 0.8800 | 0.7280 | 0.7700 | 0.7700 | 8,337,100 |
|
Jun 11, 2026
|
0.9000 | 0.9280 | 0.7600 | 0.8130 | 0.8130 | 13,681,500 |
|
Jun 10, 2026
|
0.9900 | 1.0050 | 0.8900 | 0.9010 | 0.9010 | 5,436,800 |
|
Jun 9, 2026
|
1.0300 | 1.0500 | 0.9690 | 0.9900 | 0.9900 | 5,413,400 |
|
Jun 8, 2026
|
1.0300 | 1.0700 | 1.0100 | 1.0200 | 1.0200 | 2,612,300 |
|
Jun 5, 2026
|
1.1300 | 1.1300 | 0.9900 | 1.0300 | 1.0300 | 4,974,600 |
|
Jun 4, 2026
|
1.1100 | 1.1700 | 1.0930 | 1.1100 | 1.1100 | 3,756,000 |
|
Jun 3, 2026
|
1.1300 | 1.1400 | 1.0900 | 1.1000 | 1.1000 | 2,865,100 |
|
Jun 2, 2026
|
1.2200 | 1.2200 | 1.1300 | 1.1400 | 1.1400 | 1,823,200 |
|
Jun 1, 2026
|
1.1550 | 1.2500 | 1.1300 | 1.2200 | 1.2200 | 2,432,800 |
|
May 29, 2026
|
1.1300 | 1.1600 | 1.0800 | 1.1400 | 1.1400 | 3,395,300 |
|
May 28, 2026
|
1.1300 | 1.1500 | 1.0900 | 1.1300 | 1.1300 | 2,739,900 |
|
May 27, 2026
|
1.1200 | 1.2100 | 1.1100 | 1.1300 | 1.1300 | 2,462,500 |
|
May 26, 2026
|
1.1200 | 1.1500 | 1.0950 | 1.1000 | 1.1000 | 2,217,400 |
|
May 22, 2026
|
1.1000 | 1.1400 | 1.0900 | 1.1000 | 1.1000 | 1,809,900 |
|
May 21, 2026
|
1.0700 | 1.1800 | 1.0550 | 1.1100 | 1.1100 | 2,877,400 |
|
May 20, 2026
|
1.0500 | 1.0900 | 1.0200 | 1.0900 | 1.0900 | 2,275,700 |
|
May 19, 2026
|
1.1200 | 1.1300 | 1.0300 | 1.0400 | 1.0400 | 3,750,700 |
|
May 18, 2026
|
1.2100 | 1.2300 | 1.1200 | 1.1300 | 1.1300 | 4,811,500 |
|
May 15, 2026
|
1.1600 | 1.3400 | 1.1400 | 1.2100 | 1.2100 | 7,274,900 |
|
May 14, 2026
|
1.3200 | 1.3200 | 1.1100 | 1.1600 | 1.1600 | 11,553,400 |
|
May 13, 2026
|
1.4900 | 1.4900 | 1.4200 | 1.4700 | 1.4700 | 1,962,700 |
|
May 12, 2026
|
1.4900 | 1.5350 | 1.4600 | 1.4900 | 1.4900 | 1,028,800 |
|
May 11, 2026
|
1.4900 | 1.5750 | 1.4900 | 1.5100 | 1.5100 | 2,834,900 |
|
May 8, 2026
|
1.4300 | 1.5300 | 1.4300 | 1.5000 | 1.5000 | 1,467,700 |
|
May 7, 2026
|
1.5000 | 1.5250 | 1.4100 | 1.4300 | 1.4300 | 2,143,800 |
|
May 6, 2026
|
1.4800 | 1.5450 | 1.4350 | 1.4600 | 1.4600 | 2,734,800 |
|
May 5, 2026
|
1.5000 | 1.5100 | 1.3700 | 1.3900 | 1.3900 | 2,392,100 |
|
May 4, 2026
|
1.5200 | 1.5750 | 1.4600 | 1.4700 | 1.4700 | 1,371,700 |
|
May 1, 2026
|
1.4000 | 1.5500 | 1.3800 | 1.5200 | 1.5200 | 1,878,500 |
|
Apr 30, 2026
|
1.3800 | 1.4400 | 1.3660 | 1.4000 | 1.4000 | 883,100 |
|
Apr 29, 2026
|
1.3700 | 1.3800 | 1.3320 | 1.3600 | 1.3600 | 1,362,100 |
|
Apr 28, 2026
|
1.4600 | 1.5000 | 1.3700 | 1.3800 | 1.3800 | 1,425,600 |
|
Apr 27, 2026
|
1.5000 | 1.5250 | 1.4600 | 1.4600 | 1.4600 | 1,172,000 |
|
Apr 24, 2026
|
1.5100 | 1.5200 | 1.4200 | 1.4600 | 1.4600 | 1,412,000 |
|
Apr 23, 2026
|
1.6000 | 1.6100 | 1.4900 | 1.5100 | 1.5100 | 1,451,800 |
|
Apr 22, 2026
|
1.6000 | 1.6400 | 1.5650 | 1.6000 | 1.6000 | 1,249,000 |
|
Apr 21, 2026
|
1.6900 | 1.6900 | 1.5800 | 1.5900 | 1.5900 | 1,146,600 |
|
Apr 20, 2026
|
1.7400 | 1.7400 | 1.6630 | 1.6800 | 1.6800 | 1,602,300 |
|
Apr 17, 2026
|
1.7300 | 1.8000 | 1.7100 | 1.7400 | 1.7400 | 1,897,100 |
|
Apr 16, 2026
|
1.7300 | 1.7300 | 1.6500 | 1.7100 | 1.7100 | 1,264,700 |
|
Apr 15, 2026
|
1.6300 | 1.7350 | 1.6200 | 1.7100 | 1.7100 | 1,634,300 |
|
Apr 14, 2026
|
1.7400 | 1.7800 | 1.5850 | 1.6100 | 1.6100 | 2,501,400 |
|
Apr 13, 2026
|
1.6900 | 1.8000 | 1.6800 | 1.7200 | 1.7200 | 4,103,200 |
|
Apr 10, 2026
|
1.7500 | 1.7700 | 1.6200 | 1.7600 | 1.7600 | 16,684,900 |
|
Apr 9, 2026
|
1.3900 | 1.7900 | 1.3900 | 1.7800 | 1.7800 | 12,983,300 |
|
Apr 8, 2026
|
1.3800 | 1.4200 | 1.3200 | 1.3500 | 1.3500 | 2,749,700 |
|
Apr 7, 2026
|
1.3000 | 1.3500 | 1.2200 | 1.2900 | 1.2900 | 2,368,200 |
|
Apr 6, 2026
|
1.3200 | 1.3800 | 1.2800 | 1.3000 | 1.3000 | 3,222,900 |
|
Apr 2, 2026
|
1.3100 | 1.3350 | 1.2600 | 1.2800 | 1.2800 | 3,902,700 |
|
Apr 1, 2026
|
1.3500 | 1.3800 | 1.3000 | 1.3300 | 1.3300 | 2,520,400 |
|
Mar 31, 2026
|
1.2300 | 1.3400 | 1.2300 | 1.3000 | 1.3000 | 4,064,500 |
|
Mar 30, 2026
|
1.3700 | 1.4300 | 1.1700 | 1.1900 | 1.1900 | 5,682,200 |
|
Mar 27, 2026
|
1.4750 | 1.5560 | 1.3600 | 1.3700 | 1.3700 | 2,577,700 |
|
Mar 26, 2026
|
1.5400 | 1.5900 | 1.5000 | 1.5100 | 1.5100 | 1,564,800 |
|
Mar 25, 2026
|
1.4600 | 1.5900 | 1.4500 | 1.5600 | 1.5600 | 2,116,300 |
|
Mar 24, 2026
|
1.4800 | 1.4800 | 1.4200 | 1.4300 | 1.4300 | 1,224,200 |
|
Mar 23, 2026
|
1.3800 | 1.5200 | 1.3800 | 1.4900 | 1.4900 | 2,451,800 |
|
Mar 20, 2026
|
1.4700 | 1.4750 | 1.3700 | 1.3800 | 1.3800 | 6,698,500 |
|
Mar 19, 2026
|
1.4800 | 1.5100 | 1.4400 | 1.4500 | 1.4500 | 1,506,400 |
|
Mar 18, 2026
|
1.5900 | 1.5900 | 1.4800 | 1.5100 | 1.5100 | 2,132,600 |
|
Mar 17, 2026
|
1.6900 | 1.7000 | 1.5850 | 1.5900 | 1.5900 | 3,281,200 |
|
Mar 16, 2026
|
1.7900 | 1.8460 | 1.6450 | 1.6700 | 1.6700 | 4,519,300 |
|
Mar 13, 2026
|
1.8200 | 1.8600 | 1.7200 | 1.7400 | 1.7400 | 2,684,600 |
|
Mar 12, 2026
|
1.8800 | 1.9000 | 1.7800 | 1.8000 | 1.8000 | 1,877,900 |
|
Mar 11, 2026
|
1.8400 | 1.9500 | 1.8200 | 1.9000 | 1.9000 | 2,146,400 |
|
Mar 10, 2026
|
1.8900 | 2.0400 | 1.8300 | 1.8300 | 1.8300 | 3,309,400 |
|
Mar 9, 2026
|
1.7900 | 1.9200 | 1.7900 | 1.8900 | 1.8900 | 2,182,900 |
|
Mar 6, 2026
|
1.7000 | 1.8250 | 1.6900 | 1.8000 | 1.8000 | 3,000,400 |
|
Mar 5, 2026
|
1.7600 | 1.7850 | 1.6100 | 1.7400 | 1.7400 | 2,681,200 |
|
Mar 4, 2026
|
1.6500 | 1.7300 | 1.6050 | 1.7100 | 1.7100 | 2,196,500 |
|
Mar 3, 2026
|
1.6700 | 1.7300 | 1.6150 | 1.6200 | 1.6200 | 2,352,600 |
|
Mar 2, 2026
|
1.6100 | 1.7500 | 1.5800 | 1.7200 | 1.7200 | 1,525,500 |
|
Feb 27, 2026
|
1.6900 | 1.7000 | 1.6540 | 1.6900 | 1.6900 | 1,003,600 |
|
Feb 26, 2026
|
1.7300 | 1.7600 | 1.6750 | 1.7000 | 1.7000 | 1,235,500 |
|
Feb 25, 2026
|
1.7000 | 1.7700 | 1.6950 | 1.7100 | 1.7100 | 1,606,000 |
|
Feb 24, 2026
|
1.6300 | 1.7050 | 1.5950 | 1.6900 | 1.6900 | 1,088,200 |
|
Feb 23, 2026
|
1.5700 | 1.6300 | 1.5450 | 1.6100 | 1.6100 | 1,324,900 |
|
Feb 20, 2026
|
1.5900 | 1.6300 | 1.5500 | 1.5500 | 1.5500 | 1,908,200 |
|
Feb 19, 2026
|
1.6500 | 1.6500 | 1.5600 | 1.6100 | 1.6100 | 1,226,800 |
|
Feb 18, 2026
|
1.5500 | 1.6600 | 1.5460 | 1.6500 | 1.6500 | 1,468,900 |
|
Feb 17, 2026
|
1.5500 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 824,300 |
|
Feb 13, 2026
|
1.5300 | 1.6300 | 1.5200 | 1.5600 | 1.5600 | 1,061,600 |
|
Feb 12, 2026
|
1.6300 | 1.6300 | 1.5000 | 1.5300 | 1.5300 | 1,078,000 |
|
Feb 11, 2026
|
1.6700 | 1.6700 | 1.5150 | 1.6100 | 1.6100 | 2,656,000 |
|
Feb 10, 2026
|
1.4600 | 1.6450 | 1.4600 | 1.6300 | 1.6300 | 3,833,300 |
|
Feb 9, 2026
|
1.5900 | 1.6500 | 1.4700 | 1.4800 | 1.4800 | 5,124,500 |
|
Feb 6, 2026
|
1.7600 | 1.8000 | 1.5800 | 1.5900 | 1.5900 | 5,839,100 |
|
Feb 5, 2026
|
1.7900 | 1.8750 | 1.6710 | 1.7100 | 1.7100 | 3,332,800 |
|
Feb 4, 2026
|
1.9200 | 1.9570 | 1.7650 | 1.8400 | 1.8400 | 3,088,500 |
|
Feb 3, 2026
|
1.8450 | 1.9150 | 1.7700 | 1.8800 | 1.8800 | 4,204,600 |
|
Feb 2, 2026
|
1.7550 | 1.9000 | 1.7200 | 1.7400 | 1.7400 | 3,905,700 |
|
Jan 30, 2026
|
1.8500 | 1.8800 | 1.7200 | 1.7400 | 1.7400 | 3,302,000 |
|
Jan 29, 2026
|
1.9400 | 1.9580 | 1.8300 | 1.8500 | 1.8500 | 2,302,000 |
|
Jan 28, 2026
|
2.0500 | 2.0550 | 1.9100 | 1.9200 | 1.9200 | 2,811,600 |
|
Jan 27, 2026
|
2.0400 | 2.0800 | 1.9800 | 2.0300 | 2.0300 | 2,837,700 |
|
Jan 26, 2026
|
2.1200 | 2.1600 | 2.0200 | 2.0500 | 2.0500 | 4,102,900 |
|
Jan 23, 2026
|
2.2000 | 2.2050 | 2.0900 | 2.1100 | 2.1100 | 3,027,400 |
|
Jan 22, 2026
|
2.2000 | 2.3050 | 2.2000 | 2.2100 | 2.2100 | 4,223,600 |
|
Jan 21, 2026
|
2.2500 | 2.2900 | 2.1500 | 2.2100 | 2.2100 | 2,752,100 |
|
Jan 20, 2026
|
2.3600 | 2.4500 | 2.2400 | 2.2400 | 2.2400 | 6,275,000 |
|
Jan 16, 2026
|
2.4100 | 2.5200 | 2.4000 | 2.4500 | 2.4500 | 1,810,800 |
|
Jan 15, 2026
|
2.6000 | 2.6380 | 2.4400 | 2.4400 | 2.4400 | 1,893,000 |
|
Jan 14, 2026
|
2.3300 | 2.6070 | 2.3200 | 2.6000 | 2.6000 | 4,546,500 |
|
Jan 13, 2026
|
2.4500 | 2.5450 | 2.2000 | 2.3400 | 2.3400 | 4,900,400 |
|
Jan 12, 2026
|
2.5600 | 2.5600 | 2.3300 | 2.4500 | 2.4500 | 4,359,100 |
|
Jan 9, 2026
|
2.5300 | 2.7800 | 2.5200 | 2.5200 | 2.5200 | 3,322,600 |
|
Jan 8, 2026
|
2.5200 | 2.5450 | 2.4200 | 2.5100 | 2.5100 | 2,562,300 |
|
Jan 7, 2026
|
2.4000 | 2.5500 | 2.3900 | 2.4000 | 2.4000 | 2,782,500 |
|
Jan 6, 2026
|
2.5600 | 2.5900 | 2.3800 | 2.3800 | 2.3800 | 2,826,400 |
|
Jan 5, 2026
|
2.5100 | 2.5700 | 2.3700 | 2.5500 | 2.5500 | 2,407,500 |
|
Jan 2, 2026
|
2.4700 | 2.5200 | 2.4000 | 2.5000 | 2.5000 | 2,780,300 |
|
Dec 31, 2025
|
2.4100 | 2.4900 | 2.3700 | 2.4700 | 2.4700 | 1,955,400 |
|
Dec 30, 2025
|
2.5700 | 2.6000 | 2.4200 | 2.4300 | 2.4300 | 4,305,100 |
|
Dec 29, 2025
|
2.6800 | 2.6800 | 2.5700 | 2.5900 | 2.5900 | 1,805,900 |
|
Dec 26, 2025
|
2.8200 | 2.8500 | 2.6550 | 2.6900 | 2.6900 | 2,376,700 |
|
Dec 24, 2025
|
2.7900 | 2.8250 | 2.5200 | 2.8100 | 2.8100 | 4,034,800 |
|
Dec 23, 2025
|
2.9000 | 3.0100 | 2.7700 | 2.8000 | 2.8000 | 6,457,400 |
|
Dec 22, 2025
|
2.4200 | 2.9500 | 2.4200 | 2.8800 | 2.8800 | 11,688,500 |
|
Dec 19, 2025
|
2.3100 | 2.3900 | 2.2900 | 2.3000 | 2.3000 | 19,177,300 |
|
Dec 18, 2025
|
2.2800 | 2.4100 | 2.2800 | 2.2900 | 2.2900 | 2,376,600 |
|
Dec 17, 2025
|
2.3700 | 2.4200 | 2.2500 | 2.2800 | 2.2800 | 2,663,700 |
|
Dec 16, 2025
|
2.2200 | 2.4200 | 2.1800 | 2.3800 | 2.3800 | 6,524,500 |
|
Dec 15, 2025
|
2.3500 | 2.4100 | 2.2100 | 2.2200 | 2.2200 | 3,488,500 |
|
Dec 12, 2025
|
2.3600 | 2.4350 | 2.3050 | 2.3200 | 2.3200 | 2,769,900 |
|
Dec 11, 2025
|
2.5000 | 2.5850 | 2.3800 | 2.3800 | 2.3800 | 3,352,400 |
|
Dec 10, 2025
|
2.4900 | 2.5900 | 2.4300 | 2.5100 | 2.5100 | 5,403,500 |
|
Dec 9, 2025
|
2.3900 | 2.5250 | 2.3400 | 2.4800 | 2.4800 | 4,282,300 |
|
Dec 8, 2025
|
2.3000 | 2.4880 | 2.2450 | 2.3800 | 2.3800 | 3,840,500 |
|
Dec 5, 2025
|
2.2500 | 2.2900 | 2.1500 | 2.2300 | 2.2300 | 3,564,400 |
|
Dec 4, 2025
|
2.2200 | 2.2800 | 2.1800 | 2.2200 | 2.2200 | 1,850,100 |
|
Dec 3, 2025
|
2.1300 | 2.2800 | 2.1200 | 2.2300 | 2.2300 | 3,935,300 |
|
Dec 2, 2025
|
2.4800 | 2.4800 | 2.0900 | 2.1600 | 2.1600 | 7,311,100 |
|
Dec 1, 2025
|
2.5100 | 2.5950 | 2.4000 | 2.5000 | 2.5000 | 6,623,300 |
|
Nov 28, 2025
|
2.3700 | 2.4550 | 2.3600 | 2.4300 | 2.4300 | 1,760,600 |
|
Nov 26, 2025
|
2.3000 | 2.3400 | 2.2450 | 2.3300 | 2.3300 | 2,156,000 |
|
Nov 25, 2025
|
2.3350 | 2.3350 | 2.2300 | 2.2700 | 2.2700 | 3,578,900 |
|
Nov 24, 2025
|
2.5300 | 2.5600 | 2.3600 | 2.4000 | 2.4000 | 3,799,200 |
|
Nov 21, 2025
|
2.4500 | 2.6000 | 2.4100 | 2.5000 | 2.5000 | 4,614,100 |
|
Nov 20, 2025
|
2.5700 | 2.6200 | 2.3750 | 2.4000 | 2.4000 | 4,933,000 |
|
Nov 19, 2025
|
2.5400 | 2.7000 | 2.4700 | 2.5000 | 2.5000 | 6,480,300 |
|
Nov 18, 2025
|
2.5800 | 2.6000 | 2.3700 | 2.5300 | 2.5300 | 18,086,300 |
|
Nov 17, 2025
|
2.3500 | 3.0700 | 2.3400 | 2.8400 | 2.8400 | 23,905,700 |
|
Nov 14, 2025
|
2.5600 | 2.7600 | 2.1600 | 2.3500 | 2.3500 | 136,453,500 |
|
Nov 13, 2025
|
1.7600 | 1.7900 | 1.6900 | 1.7700 | 1.7700 | 2,554,500 |
|
Nov 12, 2025
|
1.6500 | 1.7700 | 1.6300 | 1.7700 | 1.7700 | 1,907,500 |
|
Nov 11, 2025
|
1.5800 | 1.6600 | 1.5500 | 1.6500 | 1.6500 | 2,151,000 |
|
Nov 10, 2025
|
1.6300 | 1.6600 | 1.5150 | 1.6100 | 1.6100 | 1,958,900 |
|
Nov 7, 2025
|
1.4800 | 1.5950 | 1.3850 | 1.5850 | 1.5850 | 2,868,600 |
|
Nov 6, 2025
|
1.6000 | 1.6500 | 1.4500 | 1.5400 | 1.5400 | 3,354,000 |
|
Nov 5, 2025
|
1.3900 | 1.5400 | 1.3600 | 1.5200 | 1.5200 | 3,258,900 |
|
Nov 4, 2025
|
1.5600 | 1.5800 | 1.3850 | 1.4000 | 1.4000 | 3,833,200 |
|
Nov 3, 2025
|
1.8000 | 1.8800 | 1.6000 | 1.6100 | 1.6100 | 3,744,900 |
|
Oct 31, 2025
|
1.8600 | 2.0000 | 1.7500 | 1.7600 | 1.7600 | 2,954,700 |
|
Oct 30, 2025
|
1.8900 | 1.9400 | 1.7400 | 1.8700 | 1.8700 | 3,143,600 |
|
Oct 29, 2025
|
2.1400 | 2.2000 | 1.8600 | 1.9200 | 1.9200 | 5,312,100 |
|
Oct 28, 2025
|
2.2000 | 2.2400 | 2.0700 | 2.1200 | 2.1200 | 2,639,000 |
|
Oct 27, 2025
|
2.2400 | 2.3400 | 2.1000 | 2.1500 | 2.1500 | 4,380,600 |
|
Oct 24, 2025
|
1.9500 | 2.3500 | 1.9300 | 2.2300 | 2.2300 | 6,791,700 |
|
Oct 23, 2025
|
1.8600 | 2.0600 | 1.8600 | 1.9400 | 1.9400 | 4,373,900 |
|
Oct 22, 2025
|
2.0000 | 2.2000 | 1.8500 | 1.8600 | 1.8600 | 5,027,700 |
|
Oct 21, 2025
|
1.9700 | 2.2500 | 1.9300 | 2.0400 | 2.0400 | 9,480,600 |
|
Oct 20, 2025
|
1.7200 | 2.0050 | 1.7150 | 1.9700 | 1.9700 | 6,549,500 |
|
Oct 17, 2025
|
1.7200 | 1.7600 | 1.6700 | 1.7400 | 1.7400 | 3,190,500 |
|
Oct 16, 2025
|
1.7200 | 1.8090 | 1.6750 | 1.7500 | 1.7500 | 4,258,000 |
|
Oct 15, 2025
|
1.7000 | 1.8100 | 1.6800 | 1.7500 | 1.7500 | 5,349,700 |
|
Oct 14, 2025
|
1.7800 | 1.8400 | 1.5600 | 1.6300 | 1.6300 | 9,241,500 |
|
Oct 13, 2025
|
1.7500 | 1.9000 | 1.6400 | 1.8800 | 1.8800 | 5,372,600 |
|
Oct 10, 2025
|
2.0000 | 2.0100 | 1.7000 | 1.7600 | 1.7600 | 8,285,700 |
|
Oct 9, 2025
|
1.6300 | 1.9400 | 1.5800 | 1.8900 | 1.8900 | 16,670,900 |
|
Oct 8, 2025
|
1.6300 | 1.7850 | 1.6000 | 1.6400 | 1.6400 | 6,876,400 |
|
Oct 7, 2025
|
1.4900 | 1.6600 | 1.3400 | 1.6300 | 1.6300 | 12,036,200 |
|
Oct 6, 2025
|
1.2900 | 1.5400 | 1.2900 | 1.4200 | 1.4200 | 23,538,500 |
|
Oct 3, 2025
|
1.1600 | 1.2960 | 1.1450 | 1.1600 | 1.1600 | 2,005,900 |
|
Oct 2, 2025
|
1.2300 | 1.2590 | 1.1700 | 1.2200 | 1.2200 | 1,282,800 |
|
Oct 1, 2025
|
1.1100 | 1.2200 | 1.1010 | 1.2200 | 1.2200 | 2,694,900 |
|
Sep 30, 2025
|
1.1200 | 1.1200 | 1.0650 | 1.1000 | 1.1000 | 2,082,700 |
|
Sep 29, 2025
|
1.1200 | 1.1500 | 1.0500 | 1.1200 | 1.1200 | 3,117,900 |
|
Sep 26, 2025
|
1.1400 | 1.1500 | 1.0650 | 1.1200 | 1.1200 | 1,770,800 |
|
Sep 25, 2025
|
1.1600 | 1.2000 | 1.1250 | 1.1400 | 1.1400 | 1,654,900 |
|
Sep 24, 2025
|
1.1600 | 1.2200 | 1.1400 | 1.2200 | 1.2200 | 2,306,500 |
|
Sep 23, 2025
|
1.2100 | 1.2200 | 1.1350 | 1.1600 | 1.1600 | 1,590,000 |
|
Sep 22, 2025
|
1.2000 | 1.2400 | 1.1700 | 1.2200 | 1.2200 | 1,152,400 |
|
Sep 19, 2025
|
1.2400 | 1.2500 | 1.1800 | 1.2200 | 1.2200 | 1,860,500 |
|
Sep 18, 2025
|
1.2600 | 1.3200 | 1.1800 | 1.2500 | 1.2500 | 2,313,700 |
|
Sep 17, 2025
|
1.2200 | 1.2700 | 1.1500 | 1.1500 | 1.1500 | 1,693,100 |
|
Sep 16, 2025
|
1.3000 | 1.3200 | 1.2300 | 1.2600 | 1.2600 | 1,820,600 |
|
Sep 15, 2025
|
1.4100 | 1.4100 | 1.2500 | 1.2800 | 1.2800 | 2,737,200 |
|
Sep 12, 2025
|
1.2400 | 1.4500 | 1.0500 | 1.4300 | 1.4300 | 10,288,000 |
|
Sep 11, 2025
|
1.2900 | 1.3480 | 1.2150 | 1.2300 | 1.2300 | 3,216,300 |
|
Sep 10, 2025
|
1.2100 | 1.4500 | 1.2000 | 1.2900 | 1.2900 | 8,809,400 |
|
Sep 9, 2025
|
1.1700 | 1.2400 | 1.1100 | 1.2200 | 1.2200 | 3,112,900 |
|
Sep 8, 2025
|
1.1300 | 1.2100 | 1.1100 | 1.1600 | 1.1600 | 2,643,200 |
|
Sep 5, 2025
|
0.9700 | 1.1900 | 0.9600 | 1.1400 | 1.1400 | 7,611,300 |
