NasdaqCM - Nasdaq Real Time Price
USD
IZEA Worldwide, Inc. (IZEA)
2.2500
-0.1200
(-5.06%)
At close: October 30 at 4:00:00 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
|
2.3700 | 2.3700 | 2.2500 | 2.2500 | 2.2500 | 19,400 |
|
Oct 29, 2026
|
2.3300 | 2.4000 | 2.3300 | 2.3700 | 2.3700 | 23,100 |
|
Oct 28, 2026
|
2.3500 | 2.3700 | 2.3300 | 2.3700 | 2.3700 | 7,700 |
|
Oct 27, 2026
|
2.3100 | 2.3790 | 2.3100 | 2.3300 | 2.3300 | 13,400 |
|
Oct 26, 2026
|
2.2900 | 2.3650 | 2.2500 | 2.3100 | 2.3100 | 22,300 |
|
Oct 23, 2026
|
2.3400 | 2.3700 | 2.2900 | 2.2900 | 2.2900 | 25,100 |
|
Oct 22, 2026
|
2.3400 | 2.3850 | 2.3040 | 2.3500 | 2.3500 | 19,700 |
|
Oct 21, 2026
|
2.3700 | 2.4330 | 2.2850 | 2.3200 | 2.3200 | 85,200 |
|
Oct 20, 2026
|
2.3200 | 2.4300 | 2.3200 | 2.3900 | 2.3900 | 44,700 |
|
Oct 19, 2026
|
2.3000 | 2.3700 | 2.3000 | 2.3400 | 2.3400 | 14,200 |
|
Oct 16, 2026
|
2.3500 | 2.3500 | 2.2700 | 2.2800 | 2.2800 | 26,900 |
|
Oct 15, 2026
|
2.3200 | 2.3400 | 2.2500 | 2.3100 | 2.3100 | 16,100 |
|
Oct 14, 2026
|
2.3700 | 2.3800 | 2.2500 | 2.2900 | 2.2900 | 90,800 |
|
Oct 13, 2026
|
2.3600 | 2.3900 | 2.3300 | 2.3800 | 2.3800 | 23,600 |
|
Oct 12, 2026
|
2.3400 | 2.4140 | 2.3100 | 2.3700 | 2.3700 | 52,300 |
|
Oct 9, 2026
|
2.3500 | 2.4600 | 2.3000 | 2.3000 | 2.3000 | 35,100 |
|
Oct 8, 2026
|
2.5000 | 2.5000 | 2.1300 | 2.3450 | 2.3450 | 143,300 |
|
Oct 7, 2026
|
2.4100 | 2.4950 | 2.4100 | 2.4200 | 2.4200 | 19,800 |
|
Oct 6, 2026
|
2.4300 | 2.5880 | 2.4100 | 2.4500 | 2.4500 | 18,500 |
|
Oct 5, 2026
|
2.4500 | 2.5900 | 2.4300 | 2.4300 | 2.4300 | 30,300 |
|
Oct 2, 2026
|
2.4900 | 2.5780 | 2.4500 | 2.4500 | 2.4500 | 17,300 |
|
Oct 1, 2026
|
2.5100 | 2.5700 | 2.4400 | 2.4700 | 2.4700 | 17,800 |
|
Sep 30, 2026
|
2.5000 | 2.5200 | 2.4300 | 2.5100 | 2.5100 | 117,200 |
|
Sep 29, 2026
|
2.5500 | 2.6600 | 2.5000 | 2.5500 | 2.5500 | 65,500 |
|
Sep 28, 2026
|
2.5400 | 2.5700 | 2.3800 | 2.5200 | 2.5200 | 52,900 |
|
Sep 25, 2026
|
2.5300 | 2.7000 | 2.5100 | 2.5900 | 2.5900 | 102,900 |
|
Sep 24, 2026
|
2.5600 | 2.5600 | 2.5170 | 2.5350 | 2.5350 | 7,500 |
|
Sep 23, 2026
|
2.5800 | 2.5840 | 2.5300 | 2.5700 | 2.5700 | 25,900 |
|
Sep 22, 2026
|
2.5800 | 2.6800 | 2.5300 | 2.6200 | 2.6200 | 40,100 |
|
Sep 21, 2026
|
2.6400 | 2.6950 | 2.5700 | 2.5800 | 2.5800 | 34,200 |
|
Sep 18, 2026
|
2.6100 | 2.6700 | 2.5800 | 2.6350 | 2.6350 | 21,200 |
|
Sep 17, 2026
|
2.7150 | 2.7350 | 2.6000 | 2.6400 | 2.6400 | 28,000 |
|
Sep 16, 2026
|
2.6500 | 2.7400 | 2.6100 | 2.6600 | 2.6600 | 71,800 |
|
Sep 15, 2026
|
2.7800 | 2.8300 | 2.6700 | 2.6700 | 2.6700 | 41,700 |
|
Sep 14, 2026
|
2.8900 | 2.9300 | 2.7800 | 2.7800 | 2.7800 | 37,100 |
|
Sep 11, 2026
|
2.9600 | 2.9700 | 2.8900 | 2.8900 | 2.8900 | 25,800 |
|
Sep 10, 2026
|
2.9030 | 2.9700 | 2.9030 | 2.9600 | 2.9600 | 20,000 |
|
Sep 9, 2026
|
2.9200 | 3.0200 | 2.9000 | 2.9500 | 2.9500 | 44,400 |
|
Sep 8, 2026
|
2.9900 | 3.0000 | 2.8900 | 2.9400 | 2.9400 | 16,500 |
|
Sep 4, 2026
|
3.0000 | 3.0300 | 2.9500 | 2.9900 | 2.9900 | 24,300 |
|
Sep 3, 2026
|
2.9900 | 3.0100 | 2.9400 | 3.0100 | 3.0100 | 13,500 |
|
Sep 2, 2026
|
2.9900 | 3.0100 | 2.9500 | 2.9800 | 2.9800 | 19,200 |
|
Sep 1, 2026
|
3.0200 | 3.0200 | 2.9300 | 2.9900 | 2.9900 | 86,300 |
|
Aug 31, 2026
|
3.0700 | 3.0700 | 2.9200 | 3.0400 | 3.0400 | 19,500 |
|
Aug 28, 2026
|
3.0900 | 3.1000 | 3.0150 | 3.0700 | 3.0700 | 19,900 |
|
Aug 27, 2026
|
3.1400 | 3.1700 | 3.0750 | 3.1100 | 3.1100 | 20,700 |
|
Aug 26, 2026
|
2.9850 | 3.1600 | 2.9850 | 3.1200 | 3.1200 | 70,400 |
|
Aug 25, 2026
|
2.8830 | 3.0800 | 2.8830 | 3.0600 | 3.0600 | 51,700 |
|
Aug 24, 2026
|
2.9900 | 2.9900 | 2.9000 | 2.9400 | 2.9400 | 56,200 |
|
Aug 21, 2026
|
3.0600 | 3.0600 | 2.9700 | 2.9900 | 2.9900 | 41,000 |
|
Aug 20, 2026
|
3.0500 | 3.0900 | 3.0000 | 3.0400 | 3.0400 | 51,300 |
|
Aug 19, 2026
|
2.9600 | 3.1200 | 2.9600 | 3.0600 | 3.0600 | 48,200 |
|
Aug 18, 2026
|
3.0750 | 3.0870 | 2.9500 | 2.9800 | 2.9800 | 234,700 |
|
Aug 17, 2026
|
3.0700 | 3.1690 | 3.0600 | 3.0900 | 3.0900 | 91,600 |
|
Aug 14, 2026
|
3.0800 | 3.1600 | 3.0500 | 3.0700 | 3.0700 | 119,900 |
|
Aug 13, 2026
|
3.0500 | 3.0700 | 3.0000 | 3.0700 | 3.0700 | 112,800 |
|
Aug 12, 2026
|
3.1900 | 3.2500 | 3.0200 | 3.0700 | 3.0700 | 351,900 |
|
Aug 11, 2026
|
3.5800 | 3.6100 | 3.5000 | 3.5700 | 3.5700 | 133,800 |
|
Aug 10, 2026
|
3.5200 | 3.6000 | 3.4700 | 3.5800 | 3.5800 | 33,100 |
|
Aug 7, 2026
|
3.4200 | 3.5300 | 3.3640 | 3.5000 | 3.5000 | 36,100 |
|
Aug 6, 2026
|
3.4900 | 3.4950 | 3.3700 | 3.3700 | 3.3700 | 30,000 |
|
Aug 5, 2026
|
3.5000 | 3.5300 | 3.3900 | 3.5200 | 3.5200 | 12,100 |
|
Aug 4, 2026
|
3.4500 | 3.6000 | 3.4500 | 3.5500 | 3.5500 | 28,200 |
|
Aug 3, 2026
|
3.4600 | 3.6360 | 3.4470 | 3.4500 | 3.4500 | 47,100 |
|
Jul 31, 2026
|
3.3800 | 3.5300 | 3.3350 | 3.4600 | 3.4600 | 59,700 |
|
Jul 30, 2026
|
3.3800 | 3.5690 | 3.3700 | 3.3800 | 3.3800 | 23,100 |
|
Jul 29, 2026
|
3.4000 | 3.5200 | 3.3300 | 3.3500 | 3.3500 | 62,100 |
|
Jul 28, 2026
|
3.3300 | 3.4730 | 3.3300 | 3.4500 | 3.4500 | 26,200 |
|
Jul 27, 2026
|
3.4300 | 3.4300 | 3.3300 | 3.3300 | 3.3300 | 47,100 |
|
Jul 24, 2026
|
3.3800 | 3.4400 | 3.3200 | 3.4000 | 3.4000 | 89,800 |
|
Jul 23, 2026
|
3.4000 | 3.5450 | 3.4000 | 3.4000 | 3.4000 | 6,900 |
|
Jul 22, 2026
|
3.4500 | 3.5400 | 3.3600 | 3.4000 | 3.4000 | 50,300 |
|
Jul 21, 2026
|
3.4900 | 3.5500 | 3.4500 | 3.4600 | 3.4600 | 24,400 |
|
Jul 20, 2026
|
3.4700 | 3.5700 | 3.4700 | 3.4800 | 3.4800 | 9,600 |
|
Jul 17, 2026
|
3.3800 | 3.5530 | 3.3800 | 3.4700 | 3.4700 | 36,700 |
|
Jul 16, 2026
|
3.5000 | 3.5640 | 3.3700 | 3.3700 | 3.3700 | 65,000 |
|
Jul 15, 2026
|
3.6000 | 3.6000 | 3.4800 | 3.5000 | 3.5000 | 26,800 |
|
Jul 14, 2026
|
3.5500 | 3.6300 | 3.5500 | 3.6000 | 3.6000 | 11,200 |
|
Jul 13, 2026
|
3.5500 | 3.6500 | 3.5500 | 3.5700 | 3.5700 | 35,400 |
|
Jul 10, 2026
|
3.6200 | 3.7100 | 3.5500 | 3.5800 | 3.5800 | 47,300 |
|
Jul 9, 2026
|
3.5950 | 3.6200 | 3.5750 | 3.5800 | 3.5800 | 15,000 |
|
Jul 8, 2026
|
3.5700 | 3.6300 | 3.5500 | 3.6300 | 3.6300 | 33,300 |
|
Jul 7, 2026
|
3.6110 | 3.6600 | 3.5500 | 3.5600 | 3.5600 | 61,600 |
|
Jul 6, 2026
|
3.6700 | 3.7200 | 3.6500 | 3.6900 | 3.6900 | 18,000 |
|
Jul 2, 2026
|
3.5500 | 3.7500 | 3.5300 | 3.6300 | 3.6300 | 79,000 |
|
Jul 1, 2026
|
3.7800 | 3.7800 | 3.5500 | 3.5500 | 3.5500 | 36,400 |
|
Jun 30, 2026
|
3.6800 | 3.7700 | 3.6500 | 3.7000 | 3.7000 | 23,400 |
|
Jun 29, 2026
|
3.5900 | 3.7100 | 3.5900 | 3.6400 | 3.6400 | 42,600 |
|
Jun 26, 2026
|
3.4100 | 3.6000 | 3.4100 | 3.6000 | 3.6000 | 31,500 |
|
Jun 25, 2026
|
3.4700 | 3.4970 | 3.3700 | 3.4100 | 3.4100 | 33,600 |
|
Jun 24, 2026
|
3.5000 | 3.5500 | 3.4300 | 3.4800 | 3.4800 | 29,100 |
|
Jun 23, 2026
|
3.4000 | 3.6000 | 3.3400 | 3.5400 | 3.5400 | 57,000 |
|
Jun 22, 2026
|
3.5700 | 3.6200 | 3.3400 | 3.4300 | 3.4300 | 115,200 |
|
Jun 18, 2026
|
3.5900 | 3.6500 | 3.5700 | 3.6100 | 3.6100 | 64,800 |
|
Jun 17, 2026
|
3.6200 | 3.7300 | 3.5600 | 3.5900 | 3.5900 | 128,400 |
|
Jun 16, 2026
|
3.7100 | 3.7300 | 3.6500 | 3.6500 | 3.6500 | 56,000 |
|
Jun 15, 2026
|
3.6600 | 3.7650 | 3.6100 | 3.7200 | 3.7200 | 47,700 |
|
Jun 12, 2026
|
3.6600 | 3.7300 | 3.6100 | 3.6200 | 3.6200 | 39,700 |
|
Jun 11, 2026
|
3.6500 | 3.7120 | 3.6300 | 3.6600 | 3.6600 | 46,100 |
|
Jun 10, 2026
|
3.6400 | 3.7400 | 3.6400 | 3.6400 | 3.6400 | 25,100 |
|
Jun 9, 2026
|
3.6400 | 3.7290 | 3.6300 | 3.6300 | 3.6300 | 37,000 |
|
Jun 8, 2026
|
3.7100 | 3.7750 | 3.6400 | 3.6800 | 3.6800 | 33,600 |
|
Jun 5, 2026
|
3.7100 | 3.7600 | 3.6000 | 3.7100 | 3.7100 | 90,000 |
|
Jun 4, 2026
|
3.7400 | 3.8400 | 3.7400 | 3.7700 | 3.7700 | 19,600 |
|
Jun 3, 2026
|
3.8400 | 3.8400 | 3.6700 | 3.7400 | 3.7400 | 49,200 |
|
Jun 2, 2026
|
3.8000 | 3.9100 | 3.8000 | 3.9000 | 3.9000 | 61,800 |
|
Jun 1, 2026
|
3.7000 | 3.8000 | 3.7000 | 3.7800 | 3.7800 | 40,500 |
|
May 29, 2026
|
3.7100 | 3.7600 | 3.6600 | 3.6900 | 3.6900 | 23,300 |
|
May 28, 2026
|
3.7000 | 3.7500 | 3.7000 | 3.7100 | 3.7100 | 30,700 |
|
May 27, 2026
|
3.7100 | 3.7800 | 3.6600 | 3.7100 | 3.7100 | 34,400 |
|
May 26, 2026
|
3.7900 | 3.8950 | 3.7000 | 3.7300 | 3.7300 | 54,500 |
|
May 22, 2026
|
3.6900 | 3.8100 | 3.6700 | 3.7900 | 3.7900 | 99,100 |
|
May 21, 2026
|
3.6750 | 3.9100 | 3.6200 | 3.6900 | 3.6900 | 59,400 |
|
May 20, 2026
|
3.7200 | 3.8500 | 3.6700 | 3.7400 | 3.7400 | 22,000 |
|
May 19, 2026
|
3.7700 | 3.8400 | 3.7100 | 3.7200 | 3.7200 | 52,300 |
|
May 18, 2026
|
3.8300 | 4.0090 | 3.7600 | 3.8100 | 3.8100 | 89,800 |
|
May 15, 2026
|
3.7200 | 3.9700 | 3.6800 | 3.8300 | 3.8300 | 103,900 |
|
May 14, 2026
|
3.9300 | 4.1310 | 3.7500 | 3.7700 | 3.7700 | 64,300 |
|
May 13, 2026
|
4.2200 | 4.2200 | 3.7400 | 3.8700 | 3.8700 | 122,300 |
|
May 12, 2026
|
4.4200 | 4.4910 | 4.1100 | 4.2000 | 4.2000 | 118,400 |
|
May 11, 2026
|
4.3700 | 4.5400 | 4.2420 | 4.4200 | 4.4200 | 79,000 |
|
May 8, 2026
|
4.3600 | 4.4200 | 4.3200 | 4.3500 | 4.3500 | 49,700 |
|
May 7, 2026
|
4.4000 | 4.4900 | 4.3800 | 4.4100 | 4.4100 | 24,500 |
|
May 6, 2026
|
4.2700 | 4.5000 | 4.2240 | 4.3900 | 4.3900 | 43,700 |
|
May 5, 2026
|
4.1300 | 4.3400 | 3.9910 | 4.2950 | 4.2950 | 71,700 |
|
May 4, 2026
|
4.1800 | 4.2000 | 3.9600 | 4.1300 | 4.1300 | 85,200 |
|
May 1, 2026
|
4.1000 | 4.2000 | 4.0200 | 4.1700 | 4.1700 | 47,200 |
|
Apr 30, 2026
|
4.3000 | 4.3500 | 4.0700 | 4.1000 | 4.1000 | 78,900 |
|
Apr 29, 2026
|
4.2200 | 4.2950 | 4.2100 | 4.2900 | 4.2900 | 30,300 |
|
Apr 28, 2026
|
4.2800 | 4.3200 | 4.2000 | 4.2200 | 4.2200 | 12,500 |
|
Apr 27, 2026
|
4.3000 | 4.3950 | 4.2500 | 4.2800 | 4.2800 | 49,200 |
|
Apr 24, 2026
|
4.2700 | 4.3500 | 4.2700 | 4.3000 | 4.3000 | 18,300 |
|
Apr 23, 2026
|
4.4000 | 4.4500 | 4.2500 | 4.2700 | 4.2700 | 34,800 |
|
Apr 22, 2026
|
4.3700 | 4.4950 | 4.3600 | 4.4500 | 4.4500 | 35,000 |
|
Apr 21, 2026
|
4.4020 | 4.4500 | 4.3600 | 4.4000 | 4.4000 | 40,800 |
|
Apr 20, 2026
|
4.3200 | 4.4850 | 4.2800 | 4.3900 | 4.3900 | 60,800 |
|
Apr 17, 2026
|
4.4000 | 4.4500 | 4.2300 | 4.3500 | 4.3500 | 54,700 |
|
Apr 16, 2026
|
4.2900 | 4.4500 | 4.2450 | 4.3800 | 4.3800 | 29,600 |
|
Apr 15, 2026
|
4.3000 | 4.5600 | 4.2700 | 4.3200 | 4.3200 | 110,900 |
|
Apr 14, 2026
|
4.2300 | 4.3000 | 4.1000 | 4.3000 | 4.3000 | 51,200 |
|
Apr 13, 2026
|
3.8800 | 4.2800 | 3.8800 | 4.2500 | 4.2500 | 74,500 |
|
Apr 10, 2026
|
3.7500 | 3.9900 | 3.6810 | 3.9100 | 3.9100 | 130,500 |
|
Apr 9, 2026
|
3.6100 | 3.7500 | 3.6100 | 3.6400 | 3.6400 | 22,700 |
|
Apr 8, 2026
|
3.6000 | 3.7350 | 3.6000 | 3.6100 | 3.6100 | 30,700 |
|
Apr 7, 2026
|
3.5800 | 3.5900 | 3.5100 | 3.5800 | 3.5800 | 48,200 |
|
Apr 6, 2026
|
3.7000 | 3.7500 | 3.5100 | 3.6000 | 3.6000 | 67,600 |
|
Apr 2, 2026
|
3.4300 | 3.7000 | 3.4200 | 3.6700 | 3.6700 | 100,400 |
|
Apr 1, 2026
|
3.5400 | 3.5800 | 3.4400 | 3.4600 | 3.4600 | 62,100 |
|
Mar 31, 2026
|
3.4800 | 3.5800 | 3.4800 | 3.5100 | 3.5100 | 35,700 |
|
Mar 30, 2026
|
3.4800 | 3.5870 | 3.4200 | 3.4700 | 3.4700 | 35,600 |
|
Mar 27, 2026
|
3.4800 | 3.5880 | 3.3700 | 3.4700 | 3.4700 | 69,800 |
|
Mar 26, 2026
|
3.5900 | 3.6550 | 3.5000 | 3.5000 | 3.5000 | 28,700 |
|
Mar 25, 2026
|
3.7500 | 3.8670 | 3.5700 | 3.6400 | 3.6400 | 52,300 |
|
Mar 24, 2026
|
3.8600 | 3.9500 | 3.7500 | 3.7600 | 3.7600 | 30,500 |
|
Mar 23, 2026
|
3.6400 | 3.9650 | 3.6400 | 3.9500 | 3.9500 | 96,100 |
|
Mar 20, 2026
|
3.4900 | 3.7200 | 3.3600 | 3.6500 | 3.6500 | 177,300 |
|
Mar 19, 2026
|
3.6000 | 3.6190 | 3.4100 | 3.4900 | 3.4900 | 123,400 |
|
Mar 18, 2026
|
3.7900 | 3.9910 | 3.5500 | 3.6000 | 3.6000 | 168,800 |
|
Mar 17, 2026
|
3.6200 | 3.9500 | 3.6200 | 3.7600 | 3.7600 | 114,700 |
|
Mar 16, 2026
|
3.5600 | 3.7200 | 3.5600 | 3.6400 | 3.6400 | 92,900 |
|
Mar 13, 2026
|
3.6000 | 3.8000 | 3.5300 | 3.5400 | 3.5400 | 38,600 |
|
Mar 12, 2026
|
3.7800 | 3.7850 | 3.5400 | 3.5800 | 3.5800 | 21,100 |
|
Mar 11, 2026
|
3.5700 | 3.8900 | 3.5700 | 3.7100 | 3.7100 | 47,900 |
|
Mar 10, 2026
|
3.6900 | 3.7020 | 3.5300 | 3.5300 | 3.5300 | 53,100 |
|
Mar 9, 2026
|
3.8700 | 3.8700 | 3.7000 | 3.7000 | 3.7000 | 46,300 |
|
Mar 6, 2026
|
3.8500 | 3.9800 | 3.8100 | 3.8800 | 3.8800 | 112,900 |
|
Mar 5, 2026
|
3.7300 | 3.9000 | 3.7300 | 3.8900 | 3.8900 | 35,100 |
|
Mar 4, 2026
|
3.6000 | 3.7900 | 3.6000 | 3.7300 | 3.7300 | 38,100 |
|
Mar 3, 2026
|
3.6300 | 3.6600 | 3.5100 | 3.6100 | 3.6100 | 55,600 |
|
Mar 2, 2026
|
3.6100 | 3.7700 | 3.5800 | 3.7300 | 3.7300 | 88,100 |
|
Feb 27, 2026
|
3.4200 | 3.6600 | 3.4000 | 3.6200 | 3.6200 | 158,400 |
|
Feb 26, 2026
|
3.4700 | 3.5150 | 3.3930 | 3.4300 | 3.4300 | 42,300 |
|
Feb 25, 2026
|
3.4200 | 3.6000 | 3.4200 | 3.5900 | 3.5900 | 46,900 |
|
Feb 24, 2026
|
3.3300 | 3.5300 | 3.3300 | 3.4400 | 3.4400 | 26,400 |
|
Feb 23, 2026
|
3.3500 | 3.4250 | 3.3200 | 3.3300 | 3.3300 | 26,000 |
|
Feb 20, 2026
|
3.4300 | 3.4800 | 3.3500 | 3.3700 | 3.3700 | 33,100 |
|
Feb 19, 2026
|
3.3500 | 3.4500 | 3.3200 | 3.4300 | 3.4300 | 17,400 |
|
Feb 18, 2026
|
3.4500 | 3.5200 | 3.3200 | 3.3400 | 3.3400 | 84,600 |
|
Feb 17, 2026
|
3.5900 | 3.6000 | 3.4400 | 3.4700 | 3.4700 | 40,100 |
|
Feb 13, 2026
|
3.4200 | 3.6700 | 3.3600 | 3.5900 | 3.5900 | 52,900 |
|
Feb 12, 2026
|
3.5400 | 3.6000 | 3.3500 | 3.3800 | 3.3800 | 89,700 |
|
Feb 11, 2026
|
3.7600 | 3.8500 | 3.4900 | 3.5300 | 3.5300 | 121,000 |
|
Feb 10, 2026
|
3.4400 | 3.6990 | 3.4400 | 3.6100 | 3.6100 | 47,700 |
|
Feb 9, 2026
|
3.5200 | 3.5600 | 3.4000 | 3.4100 | 3.4100 | 72,200 |
|
Feb 6, 2026
|
3.3500 | 3.6300 | 3.3400 | 3.5300 | 3.5300 | 56,900 |
|
Feb 5, 2026
|
3.4000 | 3.5000 | 3.3400 | 3.3400 | 3.3400 | 72,500 |
|
Feb 4, 2026
|
3.4800 | 3.5250 | 3.3600 | 3.4000 | 3.4000 | 87,200 |
|
Feb 3, 2026
|
3.6000 | 3.6500 | 3.4300 | 3.4800 | 3.4800 | 117,200 |
|
Feb 2, 2026
|
3.5000 | 3.6850 | 3.5000 | 3.6000 | 3.6000 | 68,800 |
|
Jan 30, 2026
|
3.6100 | 3.6250 | 3.5100 | 3.5200 | 3.5200 | 147,500 |
|
Jan 29, 2026
|
3.7200 | 3.7200 | 3.5000 | 3.6200 | 3.6200 | 106,200 |
|
Jan 28, 2026
|
3.8600 | 3.9290 | 3.7000 | 3.7600 | 3.7600 | 104,800 |
|
Jan 27, 2026
|
3.9000 | 3.9500 | 3.8500 | 3.8500 | 3.8500 | 47,300 |
|
Jan 26, 2026
|
3.9500 | 4.0100 | 3.8800 | 3.8900 | 3.8900 | 56,800 |
|
Jan 23, 2026
|
3.9400 | 3.9900 | 3.9000 | 3.9400 | 3.9400 | 43,900 |
|
Jan 22, 2026
|
3.9200 | 4.0600 | 3.9100 | 3.9400 | 3.9400 | 73,200 |
|
Jan 21, 2026
|
4.0400 | 4.0560 | 3.8600 | 3.9200 | 3.9200 | 91,800 |
|
Jan 20, 2026
|
4.1100 | 4.1500 | 3.9700 | 4.0400 | 4.0400 | 68,500 |
|
Jan 16, 2026
|
4.2300 | 4.2600 | 4.1100 | 4.1900 | 4.1900 | 41,700 |
|
Jan 15, 2026
|
4.1800 | 4.2500 | 4.0700 | 4.1800 | 4.1800 | 50,000 |
|
Jan 14, 2026
|
4.1700 | 4.2600 | 4.1000 | 4.2100 | 4.2100 | 84,100 |
|
Jan 13, 2026
|
4.2000 | 4.3550 | 4.0500 | 4.1900 | 4.1900 | 131,100 |
|
Jan 12, 2026
|
4.4200 | 4.4700 | 4.2100 | 4.2100 | 4.2100 | 86,800 |
|
Jan 9, 2026
|
4.4000 | 4.4600 | 4.3400 | 4.3900 | 4.3900 | 40,000 |
|
Jan 8, 2026
|
4.3800 | 4.3800 | 4.3000 | 4.3700 | 4.3700 | 44,800 |
|
Jan 7, 2026
|
4.4400 | 4.4920 | 4.3500 | 4.3800 | 4.3800 | 36,000 |
|
Jan 6, 2026
|
4.6100 | 4.6100 | 4.3700 | 4.4000 | 4.4000 | 99,200 |
|
Jan 5, 2026
|
4.6100 | 4.6850 | 4.5500 | 4.6000 | 4.6000 | 39,600 |
|
Jan 2, 2026
|
4.4100 | 4.7400 | 4.4100 | 4.5700 | 4.5700 | 71,500 |
|
Dec 31, 2025
|
4.4000 | 4.4100 | 4.3000 | 4.3800 | 4.3800 | 46,200 |
|
Dec 30, 2025
|
4.4400 | 4.5000 | 4.3500 | 4.3600 | 4.3600 | 71,400 |
|
Dec 29, 2025
|
4.4500 | 4.5500 | 4.3500 | 4.4400 | 4.4400 | 59,500 |
|
Dec 26, 2025
|
4.4500 | 4.5600 | 4.4400 | 4.4900 | 4.4900 | 49,200 |
|
Dec 24, 2025
|
4.4400 | 4.5000 | 4.4100 | 4.4500 | 4.4500 | 22,200 |
|
Dec 23, 2025
|
4.5300 | 4.5960 | 4.4400 | 4.4400 | 4.4400 | 53,500 |
|
Dec 22, 2025
|
4.6400 | 4.7400 | 4.5600 | 4.5600 | 4.5600 | 55,300 |
|
Dec 19, 2025
|
4.6800 | 4.7500 | 4.6100 | 4.6200 | 4.6200 | 60,000 |
|
Dec 18, 2025
|
4.7000 | 4.8000 | 4.6500 | 4.7400 | 4.7400 | 34,500 |
|
Dec 17, 2025
|
4.7700 | 4.8000 | 4.6500 | 4.7000 | 4.7000 | 50,800 |
|
Dec 16, 2025
|
4.8600 | 4.9300 | 4.7300 | 4.7500 | 4.7500 | 38,500 |
|
Dec 15, 2025
|
4.8600 | 4.8700 | 4.7210 | 4.7900 | 4.7900 | 68,900 |
|
Dec 12, 2025
|
5.0400 | 5.0400 | 4.8650 | 4.8800 | 4.8800 | 52,300 |
|
Dec 11, 2025
|
4.9300 | 5.0800 | 4.8700 | 5.0100 | 5.0100 | 100,500 |
|
Dec 10, 2025
|
5.0000 | 5.0100 | 4.8600 | 4.9300 | 4.9300 | 57,400 |
|
Dec 9, 2025
|
4.9800 | 5.0700 | 4.9500 | 5.0200 | 5.0200 | 48,700 |
|
Dec 8, 2025
|
4.9100 | 5.0500 | 4.8560 | 4.9800 | 4.9800 | 53,500 |
|
Dec 5, 2025
|
5.0010 | 5.0600 | 4.8200 | 4.9100 | 4.9100 | 142,500 |
|
Dec 4, 2025
|
4.9700 | 5.1450 | 4.9400 | 5.0200 | 5.0200 | 70,100 |
|
Dec 3, 2025
|
4.8400 | 5.0200 | 4.8400 | 5.0100 | 5.0100 | 43,000 |
|
Dec 2, 2025
|
4.9500 | 5.0000 | 4.8400 | 4.8400 | 4.8400 | 80,200 |
|
Dec 1, 2025
|
5.0100 | 5.1300 | 4.9500 | 4.9500 | 4.9500 | 50,700 |
|
Nov 28, 2025
|
4.9700 | 5.1000 | 4.9700 | 5.0300 | 5.0300 | 34,000 |
|
Nov 26, 2025
|
5.0400 | 5.0900 | 4.9600 | 4.9600 | 4.9600 | 120,100 |
|
Nov 25, 2025
|
4.9300 | 5.1000 | 4.9000 | 5.0400 | 5.0400 | 93,100 |
|
Nov 24, 2025
|
5.1300 | 5.1600 | 4.8300 | 4.9200 | 4.9200 | 288,300 |
|
Nov 21, 2025
|
4.8500 | 5.1500 | 4.8200 | 5.1200 | 5.1200 | 215,300 |
|
Nov 20, 2025
|
5.1200 | 5.3400 | 4.7800 | 4.8100 | 4.8100 | 107,200 |
|
Nov 19, 2025
|
5.2400 | 5.4700 | 5.0200 | 5.0300 | 5.0300 | 158,200 |
|
Nov 18, 2025
|
4.9800 | 5.4980 | 4.9800 | 5.2500 | 5.2500 | 218,600 |
|
Nov 17, 2025
|
5.1200 | 5.2100 | 4.8500 | 5.0200 | 5.0200 | 274,100 |
|
Nov 14, 2025
|
4.7700 | 5.2900 | 4.7700 | 5.2200 | 5.2200 | 321,700 |
|
Nov 13, 2025
|
4.6400 | 5.1000 | 4.3100 | 4.8900 | 4.8900 | 627,800 |
|
Nov 12, 2025
|
5.2300 | 5.2450 | 4.7000 | 4.9700 | 4.9700 | 253,900 |
|
Nov 11, 2025
|
5.1200 | 5.3500 | 5.0600 | 5.3000 | 5.3000 | 125,100 |
|
Nov 10, 2025
|
5.1900 | 5.2900 | 5.0000 | 5.0900 | 5.0900 | 124,600 |
|
Nov 7, 2025
|
4.8800 | 5.2300 | 4.8000 | 5.1400 | 5.1400 | 133,100 |
|
Nov 6, 2025
|
4.9100 | 5.0550 | 4.8300 | 4.8900 | 4.8900 | 79,100 |
|
Nov 5, 2025
|
4.7900 | 5.0900 | 4.7200 | 4.9500 | 4.9500 | 146,300 |
|
Nov 4, 2025
|
5.0000 | 5.1300 | 4.7500 | 4.7900 | 4.7900 | 242,700 |
|
Nov 3, 2025
|
5.1500 | 5.2900 | 5.0900 | 5.2100 | 5.2100 | 43,100 |
|
Oct 31, 2025
|
5.1300 | 5.2700 | 5.0300 | 5.1500 | 5.1500 | 112,600 |
