NYSE - Nasdaq Real Time Price
USD
loanDepot, Inc. (LDI)
0.5790
-0.0194
(-3.24%)
At close: October 30 at 4:00:03 PM EDT
0.5720
-0.0070
(-1.21%)
After hours: October 30 at 6:19:49 PM EDT
Trade LDI 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
0.5800 | 0.5970 | 0.5600 | 0.5790 | 0.5790 | 2,592,800 |
|
Oct 29, 2026
|
0.6350 | 0.6500 | 0.5880 | 0.5980 | 0.5980 | 2,150,700 |
|
Oct 28, 2026
|
0.6700 | 0.6700 | 0.6020 | 0.6180 | 0.6180 | 2,004,900 |
|
Oct 27, 2026
|
0.6000 | 0.6690 | 0.5740 | 0.6570 | 0.6570 | 3,092,900 |
|
Oct 26, 2026
|
0.6200 | 0.6200 | 0.5670 | 0.5780 | 0.5780 | 2,783,300 |
|
Oct 23, 2026
|
0.5860 | 0.6150 | 0.5700 | 0.6140 | 0.6140 | 2,524,200 |
|
Oct 22, 2026
|
0.5300 | 0.5750 | 0.5300 | 0.5750 | 0.5750 | 1,694,100 |
|
Oct 21, 2026
|
0.5500 | 0.5580 | 0.5250 | 0.5300 | 0.5300 | 2,152,800 |
|
Oct 20, 2026
|
0.5190 | 0.5640 | 0.5100 | 0.5400 | 0.5400 | 1,642,400 |
|
Oct 19, 2026
|
0.5300 | 0.5570 | 0.5050 | 0.5160 | 0.5160 | 2,735,800 |
|
Oct 16, 2026
|
0.5700 | 0.5870 | 0.5300 | 0.5340 | 0.5340 | 2,851,400 |
|
Oct 15, 2026
|
0.5200 | 0.5790 | 0.5060 | 0.5670 | 0.5670 | 7,608,000 |
|
Oct 14, 2026
|
0.5500 | 0.5540 | 0.4850 | 0.4960 | 0.4960 | 6,513,100 |
|
Oct 13, 2026
|
0.5890 | 0.5930 | 0.5500 | 0.5550 | 0.5550 | 4,003,300 |
|
Oct 12, 2026
|
0.5800 | 0.5980 | 0.5620 | 0.5830 | 0.5830 | 4,077,800 |
|
Oct 9, 2026
|
0.6100 | 0.6230 | 0.5630 | 0.5630 | 0.5630 | 2,983,900 |
|
Oct 8, 2026
|
0.5960 | 0.6200 | 0.5960 | 0.6180 | 0.6180 | 2,168,200 |
|
Oct 7, 2026
|
0.6010 | 0.6310 | 0.5930 | 0.6180 | 0.6180 | 1,815,600 |
|
Oct 6, 2026
|
0.6200 | 0.6230 | 0.6000 | 0.6180 | 0.6180 | 2,122,500 |
|
Oct 5, 2026
|
0.6500 | 0.6500 | 0.5910 | 0.6060 | 0.6060 | 2,346,400 |
|
Oct 2, 2026
|
0.6350 | 0.6560 | 0.6200 | 0.6350 | 0.6350 | 4,854,700 |
|
Oct 1, 2026
|
0.5850 | 0.6150 | 0.5670 | 0.6130 | 0.6130 | 2,848,500 |
|
Sep 30, 2026
|
0.6220 | 0.6280 | 0.5910 | 0.5910 | 0.5910 | 4,744,900 |
|
Sep 29, 2026
|
0.6140 | 0.6290 | 0.5840 | 0.6060 | 0.6060 | 5,437,500 |
|
Sep 28, 2026
|
0.6600 | 0.6600 | 0.6100 | 0.6100 | 0.6100 | 3,157,900 |
|
Sep 25, 2026
|
0.6680 | 0.6870 | 0.6600 | 0.6700 | 0.6700 | 8,365,900 |
|
Sep 24, 2026
|
0.6700 | 0.6830 | 0.6370 | 0.6620 | 0.6620 | 6,327,600 |
|
Sep 23, 2026
|
0.7250 | 0.7360 | 0.6730 | 0.6730 | 0.6730 | 6,930,700 |
|
Sep 22, 2026
|
0.7170 | 0.7430 | 0.7050 | 0.7320 | 0.7320 | 3,709,400 |
|
Sep 21, 2026
|
0.7200 | 0.7250 | 0.6910 | 0.7100 | 0.7100 | 3,303,300 |
|
Sep 18, 2026
|
0.7000 | 0.7380 | 0.6950 | 0.6980 | 0.6980 | 10,775,000 |
|
Sep 17, 2026
|
0.7230 | 0.7450 | 0.6910 | 0.7210 | 0.7210 | 5,536,500 |
|
Sep 16, 2026
|
0.7310 | 0.7400 | 0.6820 | 0.7040 | 0.7040 | 12,702,600 |
|
Sep 15, 2026
|
0.8200 | 0.8380 | 0.7080 | 0.7320 | 0.7320 | 17,721,300 |
|
Sep 14, 2026
|
0.8380 | 0.8850 | 0.8210 | 0.8330 | 0.8330 | 7,650,700 |
|
Sep 11, 2026
|
0.8500 | 0.8550 | 0.7930 | 0.8350 | 0.8350 | 7,866,600 |
|
Sep 10, 2026
|
0.7680 | 0.8870 | 0.7500 | 0.8320 | 0.8320 | 13,105,000 |
|
Sep 9, 2026
|
0.8520 | 0.8520 | 0.7700 | 0.7800 | 0.7800 | 13,905,900 |
|
Sep 8, 2026
|
0.9400 | 0.9600 | 0.7970 | 0.8260 | 0.8260 | 8,210,400 |
|
Sep 4, 2026
|
0.9400 | 0.9680 | 0.9150 | 0.9420 | 0.9420 | 3,134,000 |
|
Sep 3, 2026
|
0.9300 | 0.9700 | 0.9250 | 0.9400 | 0.9400 | 3,253,300 |
|
Sep 2, 2026
|
0.9000 | 0.9150 | 0.8770 | 0.9020 | 0.9020 | 3,513,800 |
|
Sep 1, 2026
|
0.9300 | 0.9440 | 0.8730 | 0.8900 | 0.8900 | 4,594,200 |
|
Aug 31, 2026
|
0.9500 | 0.9700 | 0.9100 | 0.9440 | 0.9440 | 2,894,900 |
|
Aug 28, 2026
|
0.9800 | 1.0700 | 0.9500 | 0.9600 | 0.9600 | 4,241,600 |
|
Aug 27, 2026
|
0.9300 | 1.0600 | 0.8840 | 0.9730 | 0.9730 | 9,122,200 |
|
Aug 26, 2026
|
0.9220 | 0.9330 | 0.8730 | 0.8820 | 0.8820 | 2,044,100 |
|
Aug 25, 2026
|
0.9010 | 0.9390 | 0.8910 | 0.9240 | 0.9240 | 2,988,900 |
|
Aug 24, 2026
|
0.8750 | 0.9050 | 0.8710 | 0.8910 | 0.8910 | 938,800 |
|
Aug 21, 2026
|
0.8670 | 0.8980 | 0.8580 | 0.8930 | 0.8930 | 936,400 |
|
Aug 20, 2026
|
0.8710 | 0.8990 | 0.8500 | 0.8700 | 0.8700 | 1,239,000 |
|
Aug 19, 2026
|
0.8800 | 0.9290 | 0.8760 | 0.8760 | 0.8760 | 1,779,200 |
|
Aug 18, 2026
|
0.8700 | 0.8900 | 0.8520 | 0.8580 | 0.8580 | 807,700 |
|
Aug 17, 2026
|
0.9070 | 0.9400 | 0.8570 | 0.8750 | 0.8750 | 1,714,600 |
|
Aug 14, 2026
|
0.9370 | 0.9440 | 0.8850 | 0.8970 | 0.8970 | 1,403,600 |
|
Aug 13, 2026
|
0.8900 | 0.9540 | 0.8780 | 0.9460 | 0.9460 | 2,436,200 |
|
Aug 12, 2026
|
0.8450 | 0.8860 | 0.8250 | 0.8800 | 0.8800 | 1,834,600 |
|
Aug 11, 2026
|
0.8900 | 0.9000 | 0.8410 | 0.8530 | 0.8530 | 3,983,700 |
|
Aug 10, 2026
|
0.9490 | 0.9500 | 0.8710 | 0.8790 | 0.8790 | 5,456,900 |
|
Aug 7, 2026
|
0.9700 | 0.9870 | 0.9400 | 0.9520 | 0.9520 | 3,497,400 |
|
Aug 6, 2026
|
1.0300 | 1.0390 | 0.9380 | 0.9410 | 0.9410 | 4,985,700 |
|
Aug 5, 2026
|
0.9900 | 1.1500 | 0.9890 | 1.0400 | 1.0400 | 2,253,500 |
|
Aug 4, 2026
|
1.1000 | 1.1900 | 1.0500 | 1.0500 | 1.0500 | 3,723,600 |
|
Aug 3, 2026
|
1.0200 | 1.0900 | 1.0100 | 1.0800 | 1.0800 | 2,303,300 |
|
Jul 31, 2026
|
1.0000 | 1.0200 | 0.9700 | 0.9810 | 0.9810 | 6,029,200 |
|
Jul 30, 2026
|
1.0100 | 1.0250 | 0.9500 | 1.0000 | 1.0000 | 3,628,900 |
|
Jul 29, 2026
|
1.0200 | 1.0500 | 0.9870 | 1.0100 | 1.0100 | 1,771,800 |
|
Jul 28, 2026
|
1.0100 | 1.0450 | 0.9700 | 1.0300 | 1.0300 | 1,385,500 |
|
Jul 27, 2026
|
0.9900 | 1.0450 | 0.9900 | 0.9980 | 0.9980 | 1,688,700 |
|
Jul 24, 2026
|
0.9800 | 1.0400 | 0.9270 | 1.0100 | 1.0100 | 2,354,700 |
|
Jul 23, 2026
|
1.0200 | 1.0200 | 0.9500 | 0.9680 | 0.9680 | 5,207,700 |
|
Jul 22, 2026
|
1.0500 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 2,339,500 |
|
Jul 21, 2026
|
1.0600 | 1.0790 | 1.0400 | 1.0500 | 1.0500 | 1,355,900 |
|
Jul 20, 2026
|
1.1000 | 1.1100 | 1.0500 | 1.0700 | 1.0700 | 1,484,800 |
|
Jul 17, 2026
|
1.1000 | 1.1400 | 1.0700 | 1.0900 | 1.0900 | 1,600,500 |
|
Jul 16, 2026
|
1.1300 | 1.1900 | 1.1100 | 1.1200 | 1.1200 | 1,672,300 |
|
Jul 15, 2026
|
1.0900 | 1.1700 | 1.0900 | 1.1200 | 1.1200 | 1,528,300 |
|
Jul 14, 2026
|
1.1100 | 1.1400 | 1.0900 | 1.1200 | 1.1200 | 1,216,800 |
|
Jul 13, 2026
|
1.1200 | 1.1350 | 1.0700 | 1.0800 | 1.0800 | 2,027,800 |
|
Jul 10, 2026
|
1.1300 | 1.1470 | 1.0900 | 1.1200 | 1.1200 | 1,692,800 |
|
Jul 9, 2026
|
1.1200 | 1.1550 | 1.1050 | 1.1400 | 1.1400 | 1,315,600 |
|
Jul 8, 2026
|
1.1400 | 1.1690 | 1.1000 | 1.1000 | 1.1000 | 2,680,700 |
|
Jul 7, 2026
|
1.2100 | 1.2100 | 1.1400 | 1.1600 | 1.1600 | 1,419,700 |
|
Jul 6, 2026
|
1.2200 | 1.2300 | 1.1800 | 1.1900 | 1.1900 | 1,096,300 |
|
Jul 2, 2026
|
1.2800 | 1.2950 | 1.2000 | 1.2300 | 1.2300 | 1,254,900 |
|
Jul 1, 2026
|
1.2500 | 1.3200 | 1.2350 | 1.2600 | 1.2600 | 2,133,200 |
|
Jun 30, 2026
|
1.2500 | 1.3500 | 1.2400 | 1.2500 | 1.2500 | 1,609,300 |
|
Jun 29, 2026
|
1.2200 | 1.2900 | 1.1800 | 1.2800 | 1.2800 | 1,683,400 |
|
Jun 26, 2026
|
1.1700 | 1.2300 | 1.1700 | 1.2000 | 1.2000 | 4,070,300 |
|
Jun 25, 2026
|
1.1900 | 1.2500 | 1.1600 | 1.1900 | 1.1900 | 1,098,700 |
|
Jun 24, 2026
|
1.1300 | 1.2400 | 1.1300 | 1.2000 | 1.2000 | 1,919,600 |
|
Jun 23, 2026
|
1.1000 | 1.1700 | 1.0950 | 1.1400 | 1.1400 | 1,456,600 |
|
Jun 22, 2026
|
1.1900 | 1.1900 | 1.1000 | 1.1100 | 1.1100 | 2,294,200 |
|
Jun 18, 2026
|
1.1800 | 1.2100 | 1.1500 | 1.1700 | 1.1700 | 3,089,700 |
|
Jun 17, 2026
|
1.2300 | 1.2700 | 1.1500 | 1.1700 | 1.1700 | 2,988,400 |
|
Jun 16, 2026
|
1.2000 | 1.2600 | 1.2000 | 1.2300 | 1.2300 | 1,597,800 |
|
Jun 15, 2026
|
1.1800 | 1.2600 | 1.1700 | 1.2100 | 1.2100 | 2,421,400 |
|
Jun 12, 2026
|
1.1700 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | 2,126,000 |
|
Jun 11, 2026
|
1.1000 | 1.1600 | 1.0950 | 1.1600 | 1.1600 | 2,148,400 |
|
Jun 10, 2026
|
1.1400 | 1.1750 | 1.1000 | 1.1000 | 1.1000 | 1,840,000 |
|
Jun 9, 2026
|
1.1200 | 1.2000 | 1.1100 | 1.1400 | 1.1400 | 2,016,800 |
|
Jun 8, 2026
|
1.1900 | 1.2060 | 1.1200 | 1.1300 | 1.1300 | 1,993,600 |
|
Jun 5, 2026
|
1.2300 | 1.2550 | 1.1700 | 1.1800 | 1.1800 | 1,539,000 |
|
Jun 4, 2026
|
1.2100 | 1.2900 | 1.1900 | 1.2500 | 1.2500 | 1,794,200 |
|
Jun 3, 2026
|
1.2300 | 1.2300 | 1.1550 | 1.1800 | 1.1800 | 2,165,100 |
|
Jun 2, 2026
|
1.2600 | 1.2800 | 1.2300 | 1.2500 | 1.2500 | 1,279,100 |
|
Jun 1, 2026
|
1.2900 | 1.3320 | 1.2600 | 1.2600 | 1.2600 | 1,220,900 |
|
May 29, 2026
|
1.3100 | 1.3270 | 1.2950 | 1.3200 | 1.3200 | 1,639,800 |
|
May 28, 2026
|
1.2700 | 1.3300 | 1.2650 | 1.3100 | 1.3100 | 1,137,500 |
|
May 27, 2026
|
1.2600 | 1.3300 | 1.2600 | 1.2900 | 1.2900 | 1,790,900 |
|
May 26, 2026
|
1.2700 | 1.3100 | 1.2500 | 1.2700 | 1.2700 | 1,537,400 |
|
May 22, 2026
|
1.2500 | 1.2800 | 1.2100 | 1.2500 | 1.2500 | 857,200 |
|
May 21, 2026
|
1.2200 | 1.2650 | 1.1900 | 1.2500 | 1.2500 | 1,400,800 |
|
May 20, 2026
|
1.1700 | 1.2300 | 1.1550 | 1.2200 | 1.2200 | 1,734,600 |
|
May 19, 2026
|
1.1700 | 1.2150 | 1.1300 | 1.1400 | 1.1400 | 2,498,900 |
|
May 18, 2026
|
1.2400 | 1.2700 | 1.1700 | 1.1900 | 1.1900 | 2,862,400 |
|
May 15, 2026
|
1.2800 | 1.3250 | 1.2500 | 1.2500 | 1.2500 | 1,612,000 |
|
May 14, 2026
|
1.2100 | 1.3600 | 1.2100 | 1.3200 | 1.3200 | 3,268,400 |
|
May 13, 2026
|
1.2400 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 1,804,800 |
|
May 12, 2026
|
1.2900 | 1.3140 | 1.2400 | 1.2500 | 1.2500 | 2,183,100 |
|
May 11, 2026
|
1.4000 | 1.4150 | 1.3000 | 1.3000 | 1.3000 | 2,456,500 |
|
May 8, 2026
|
1.4300 | 1.4450 | 1.3800 | 1.4000 | 1.4000 | 2,635,000 |
|
May 7, 2026
|
1.3900 | 1.5000 | 1.3700 | 1.4100 | 1.4100 | 2,056,400 |
|
May 6, 2026
|
1.3500 | 1.4200 | 1.2400 | 1.4000 | 1.4000 | 3,939,900 |
|
May 5, 2026
|
1.5300 | 1.5400 | 1.4800 | 1.4900 | 1.4900 | 1,579,300 |
|
May 4, 2026
|
1.5600 | 1.5850 | 1.5050 | 1.5100 | 1.5100 | 1,156,800 |
|
May 1, 2026
|
1.5600 | 1.5900 | 1.5350 | 1.5700 | 1.5700 | 1,072,800 |
|
Apr 30, 2026
|
1.5000 | 1.5650 | 1.5000 | 1.5500 | 1.5500 | 852,100 |
|
Apr 29, 2026
|
1.6500 | 1.6600 | 1.5020 | 1.5100 | 1.5100 | 2,575,800 |
|
Apr 28, 2026
|
1.5800 | 1.6700 | 1.5700 | 1.6600 | 1.6600 | 1,419,200 |
|
Apr 27, 2026
|
1.5700 | 1.6100 | 1.5500 | 1.5500 | 1.5500 | 804,300 |
|
Apr 24, 2026
|
1.5900 | 1.6110 | 1.5500 | 1.5900 | 1.5900 | 1,105,200 |
|
Apr 23, 2026
|
1.6700 | 1.6780 | 1.5300 | 1.5600 | 1.5600 | 1,688,400 |
|
Apr 22, 2026
|
1.7300 | 1.7450 | 1.6800 | 1.6800 | 1.6800 | 1,245,000 |
|
Apr 21, 2026
|
1.7700 | 1.8300 | 1.6900 | 1.6900 | 1.6900 | 1,564,400 |
|
Apr 20, 2026
|
1.7200 | 1.8000 | 1.7100 | 1.7700 | 1.7700 | 1,849,400 |
|
Apr 17, 2026
|
1.7000 | 1.8900 | 1.7000 | 1.7900 | 1.7900 | 3,355,800 |
|
Apr 16, 2026
|
1.6200 | 1.6900 | 1.5500 | 1.6300 | 1.6300 | 4,530,700 |
|
Apr 15, 2026
|
1.4800 | 1.5800 | 1.4690 | 1.5500 | 1.5500 | 1,857,700 |
|
Apr 14, 2026
|
1.4200 | 1.5000 | 1.4200 | 1.5000 | 1.5000 | 1,758,500 |
|
Apr 13, 2026
|
1.3500 | 1.4300 | 1.3350 | 1.4300 | 1.4300 | 1,755,000 |
|
Apr 10, 2026
|
1.3900 | 1.4200 | 1.3500 | 1.3700 | 1.3700 | 1,557,000 |
|
Apr 9, 2026
|
1.3900 | 1.4150 | 1.3400 | 1.3800 | 1.3800 | 1,431,900 |
|
Apr 8, 2026
|
1.4800 | 1.4900 | 1.3900 | 1.4000 | 1.4000 | 2,211,400 |
|
Apr 7, 2026
|
1.4100 | 1.4200 | 1.3600 | 1.3900 | 1.3900 | 1,518,200 |
|
Apr 6, 2026
|
1.4600 | 1.4800 | 1.4200 | 1.4300 | 1.4300 | 863,000 |
|
Apr 2, 2026
|
1.3800 | 1.4600 | 1.3500 | 1.4600 | 1.4600 | 1,122,200 |
|
Apr 1, 2026
|
1.4300 | 1.4480 | 1.4000 | 1.4100 | 1.4100 | 1,284,900 |
|
Mar 31, 2026
|
1.3800 | 1.4300 | 1.3500 | 1.4200 | 1.4200 | 2,029,200 |
|
Mar 30, 2026
|
1.3300 | 1.3900 | 1.3050 | 1.3500 | 1.3500 | 1,619,200 |
|
Mar 27, 2026
|
1.3700 | 1.4400 | 1.3200 | 1.3300 | 1.3300 | 1,551,200 |
|
Mar 26, 2026
|
1.3700 | 1.4400 | 1.3700 | 1.3900 | 1.3900 | 1,893,700 |
|
Mar 25, 2026
|
1.4800 | 1.5180 | 1.3750 | 1.4100 | 1.4100 | 2,424,100 |
|
Mar 24, 2026
|
1.4700 | 1.5000 | 1.4400 | 1.4500 | 1.4500 | 1,520,800 |
|
Mar 23, 2026
|
1.5200 | 1.5300 | 1.4600 | 1.5000 | 1.5000 | 1,830,900 |
|
Mar 20, 2026
|
1.5400 | 1.5700 | 1.4700 | 1.4800 | 1.4800 | 9,272,100 |
|
Mar 19, 2026
|
1.5000 | 1.5900 | 1.4700 | 1.5500 | 1.5500 | 2,907,900 |
|
Mar 18, 2026
|
1.5600 | 1.6000 | 1.5100 | 1.5100 | 1.5100 | 2,668,700 |
|
Mar 17, 2026
|
1.5800 | 1.6500 | 1.5500 | 1.5600 | 1.5600 | 2,946,300 |
|
Mar 16, 2026
|
1.5900 | 1.6250 | 1.5550 | 1.5600 | 1.5600 | 2,659,600 |
|
Mar 13, 2026
|
1.7100 | 1.7500 | 1.5650 | 1.5900 | 1.5900 | 3,158,100 |
|
Mar 12, 2026
|
1.7300 | 1.7700 | 1.6800 | 1.6900 | 1.6900 | 2,627,200 |
|
Mar 11, 2026
|
1.7600 | 1.7700 | 1.6300 | 1.7500 | 1.7500 | 5,518,800 |
|
Mar 10, 2026
|
1.8500 | 1.9600 | 1.8300 | 1.8800 | 1.8800 | 4,022,300 |
|
Mar 9, 2026
|
1.7200 | 1.8800 | 1.7200 | 1.8300 | 1.8300 | 3,854,500 |
|
Mar 6, 2026
|
1.7500 | 1.8000 | 1.6900 | 1.7700 | 1.7700 | 2,333,000 |
|
Mar 5, 2026
|
1.8500 | 1.8900 | 1.7700 | 1.7900 | 1.7900 | 2,154,700 |
|
Mar 4, 2026
|
1.8900 | 1.9090 | 1.8500 | 1.8600 | 1.8600 | 1,614,400 |
|
Mar 3, 2026
|
1.8700 | 1.9000 | 1.8140 | 1.8600 | 1.8600 | 2,389,000 |
|
Mar 2, 2026
|
1.9400 | 1.9800 | 1.8900 | 1.9200 | 1.9200 | 4,016,400 |
|
Feb 27, 2026
|
1.9700 | 2.0800 | 1.9400 | 2.0700 | 2.0700 | 4,337,300 |
|
Feb 26, 2026
|
1.9100 | 2.0150 | 1.8800 | 1.9800 | 1.9800 | 2,228,300 |
|
Feb 25, 2026
|
1.9300 | 1.9500 | 1.8600 | 1.9000 | 1.9000 | 2,424,900 |
|
Feb 24, 2026
|
1.9100 | 1.9300 | 1.8700 | 1.9000 | 1.9000 | 1,396,000 |
|
Feb 23, 2026
|
2.0000 | 2.0100 | 1.8900 | 1.9000 | 1.9000 | 2,285,600 |
|
Feb 20, 2026
|
2.0200 | 2.0900 | 2.0100 | 2.0200 | 2.0200 | 1,328,400 |
|
Feb 19, 2026
|
2.0000 | 2.0700 | 1.9750 | 2.0500 | 2.0500 | 1,449,900 |
|
Feb 18, 2026
|
2.0300 | 2.0900 | 2.0050 | 2.0400 | 2.0400 | 1,363,200 |
|
Feb 17, 2026
|
2.0100 | 2.0400 | 1.9500 | 2.0200 | 2.0200 | 1,598,300 |
|
Feb 13, 2026
|
2.0400 | 2.1300 | 2.0300 | 2.0300 | 2.0300 | 2,336,800 |
|
Feb 12, 2026
|
2.0800 | 2.1100 | 1.9700 | 2.0300 | 2.0300 | 3,160,100 |
|
Feb 11, 2026
|
2.1100 | 2.1400 | 1.9850 | 2.0500 | 2.0500 | 3,459,700 |
|
Feb 10, 2026
|
2.1300 | 2.1750 | 2.1150 | 2.1200 | 2.1200 | 2,158,700 |
|
Feb 9, 2026
|
2.1500 | 2.1700 | 2.0700 | 2.1300 | 2.1300 | 2,038,900 |
|
Feb 6, 2026
|
2.1100 | 2.1800 | 2.0700 | 2.1500 | 2.1500 | 2,682,400 |
|
Feb 5, 2026
|
2.0900 | 2.1200 | 2.0400 | 2.0500 | 2.0500 | 2,885,400 |
|
Feb 4, 2026
|
2.1500 | 2.1900 | 2.1000 | 2.1400 | 2.1400 | 2,913,800 |
|
Feb 3, 2026
|
2.2300 | 2.3400 | 2.1000 | 2.1600 | 2.1600 | 4,717,100 |
|
Feb 2, 2026
|
2.1600 | 2.2950 | 2.1400 | 2.1900 | 2.1900 | 2,772,900 |
|
Jan 30, 2026
|
2.2600 | 2.3000 | 2.1200 | 2.1800 | 2.1800 | 4,655,400 |
|
Jan 29, 2026
|
2.3200 | 2.3790 | 2.3000 | 2.3300 | 2.3300 | 2,362,600 |
|
Jan 28, 2026
|
2.4400 | 2.4800 | 2.3500 | 2.3700 | 2.3700 | 2,474,700 |
|
Jan 27, 2026
|
2.5800 | 2.5800 | 2.4300 | 2.4400 | 2.4400 | 3,973,000 |
|
Jan 26, 2026
|
2.6100 | 2.6700 | 2.5700 | 2.5800 | 2.5800 | 2,087,400 |
|
Jan 23, 2026
|
2.7000 | 2.7600 | 2.6200 | 2.6300 | 2.6300 | 2,516,500 |
|
Jan 22, 2026
|
2.7100 | 2.8900 | 2.7000 | 2.7300 | 2.7300 | 4,347,000 |
|
Jan 21, 2026
|
2.8000 | 2.8270 | 2.5520 | 2.6800 | 2.6800 | 4,641,400 |
|
Jan 20, 2026
|
2.9100 | 3.0100 | 2.7100 | 2.8000 | 2.8000 | 7,311,600 |
|
Jan 16, 2026
|
2.6800 | 3.2400 | 2.6500 | 3.2000 | 3.2000 | 10,148,700 |
|
Jan 15, 2026
|
2.6200 | 2.7900 | 2.6000 | 2.6700 | 2.6700 | 4,453,800 |
|
Jan 14, 2026
|
2.6400 | 2.6900 | 2.6100 | 2.6200 | 2.6200 | 3,268,200 |
|
Jan 13, 2026
|
2.7700 | 2.8480 | 2.6400 | 2.6700 | 2.6700 | 3,702,500 |
|
Jan 12, 2026
|
2.8600 | 2.9000 | 2.6900 | 2.8000 | 2.8000 | 4,793,100 |
|
Jan 9, 2026
|
2.8100 | 3.1350 | 2.7950 | 2.9100 | 2.9100 | 16,312,200 |
|
Jan 8, 2026
|
2.4100 | 2.5200 | 2.3300 | 2.4400 | 2.4400 | 5,186,000 |
|
Jan 7, 2026
|
2.3000 | 2.6000 | 2.2900 | 2.4000 | 2.4000 | 9,907,500 |
|
Jan 6, 2026
|
2.2200 | 2.3000 | 2.1650 | 2.2900 | 2.2900 | 1,639,400 |
|
Jan 5, 2026
|
2.1200 | 2.3300 | 2.1150 | 2.2200 | 2.2200 | 3,616,100 |
|
Jan 2, 2026
|
2.0800 | 2.1200 | 2.0500 | 2.0900 | 2.0900 | 1,909,100 |
|
Dec 31, 2025
|
2.0400 | 2.0700 | 2.0200 | 2.0700 | 2.0700 | 3,485,200 |
|
Dec 30, 2025
|
2.0600 | 2.1060 | 2.0500 | 2.0500 | 2.0500 | 2,148,500 |
|
Dec 29, 2025
|
2.0800 | 2.1080 | 2.0200 | 2.0800 | 2.0800 | 3,435,300 |
|
Dec 26, 2025
|
2.1600 | 2.1700 | 2.1100 | 2.1200 | 2.1200 | 1,764,100 |
|
Dec 24, 2025
|
2.1400 | 2.1900 | 2.1200 | 2.1600 | 2.1600 | 1,334,900 |
|
Dec 23, 2025
|
2.1500 | 2.2300 | 2.1400 | 2.1900 | 2.1900 | 3,612,500 |
|
Dec 22, 2025
|
2.2300 | 2.3200 | 2.1050 | 2.1500 | 2.1500 | 7,400,500 |
|
Dec 19, 2025
|
2.3100 | 2.3550 | 2.2300 | 2.2500 | 2.2500 | 4,411,600 |
|
Dec 18, 2025
|
2.3200 | 2.3600 | 2.2900 | 2.3100 | 2.3100 | 2,559,000 |
|
Dec 17, 2025
|
2.4000 | 2.4300 | 2.1950 | 2.2300 | 2.2300 | 6,054,700 |
|
Dec 16, 2025
|
2.3700 | 2.4800 | 2.3600 | 2.4000 | 2.4000 | 3,530,100 |
|
Dec 15, 2025
|
2.6000 | 2.6150 | 2.4500 | 2.4600 | 2.4600 | 3,617,300 |
|
Dec 12, 2025
|
2.7800 | 2.7800 | 2.5600 | 2.6000 | 2.6000 | 3,779,900 |
|
Dec 11, 2025
|
2.7700 | 2.8800 | 2.7620 | 2.7800 | 2.7800 | 2,610,700 |
|
Dec 10, 2025
|
2.6300 | 2.8200 | 2.5900 | 2.8100 | 2.8100 | 6,400,600 |
|
Dec 9, 2025
|
2.7800 | 2.7800 | 2.6050 | 2.6400 | 2.6400 | 4,214,600 |
|
Dec 8, 2025
|
2.7500 | 2.8700 | 2.7000 | 2.8300 | 2.8300 | 5,167,000 |
|
Dec 5, 2025
|
2.7000 | 2.8000 | 2.7000 | 2.7300 | 2.7300 | 1,943,600 |
|
Dec 4, 2025
|
2.7200 | 2.7900 | 2.6850 | 2.7600 | 2.7600 | 2,898,400 |
|
Dec 3, 2025
|
2.6700 | 2.7700 | 2.5900 | 2.7100 | 2.7100 | 5,700,000 |
|
Dec 2, 2025
|
2.7500 | 2.7800 | 2.6200 | 2.6300 | 2.6300 | 2,165,400 |
|
Dec 1, 2025
|
2.7700 | 2.8200 | 2.5950 | 2.7100 | 2.7100 | 5,144,600 |
|
Nov 28, 2025
|
2.8200 | 2.8800 | 2.7560 | 2.8300 | 2.8300 | 1,879,100 |
|
Nov 26, 2025
|
2.9500 | 3.0800 | 2.7600 | 2.7800 | 2.7800 | 3,632,400 |
|
Nov 25, 2025
|
2.8000 | 3.0800 | 2.7500 | 3.0100 | 3.0100 | 8,785,000 |
|
Nov 24, 2025
|
2.6100 | 2.7800 | 2.5700 | 2.7700 | 2.7700 | 4,499,500 |
|
Nov 21, 2025
|
2.4300 | 2.6100 | 2.4200 | 2.5900 | 2.5900 | 2,592,400 |
|
Nov 20, 2025
|
2.6300 | 2.7660 | 2.4000 | 2.4100 | 2.4100 | 3,722,500 |
|
Nov 19, 2025
|
2.6300 | 2.6800 | 2.5700 | 2.5800 | 2.5800 | 2,085,600 |
|
Nov 18, 2025
|
2.4800 | 2.6500 | 2.4750 | 2.6400 | 2.6400 | 2,396,200 |
|
Nov 17, 2025
|
2.5000 | 2.5500 | 2.4730 | 2.4900 | 2.4900 | 3,266,600 |
|
Nov 14, 2025
|
2.5700 | 2.6200 | 2.4300 | 2.5500 | 2.5500 | 5,158,500 |
|
Nov 13, 2025
|
2.8000 | 2.8650 | 2.6100 | 2.6200 | 2.6200 | 3,658,600 |
|
Nov 12, 2025
|
2.9800 | 3.0400 | 2.7850 | 2.9200 | 2.9200 | 5,676,300 |
|
Nov 11, 2025
|
2.8500 | 2.9450 | 2.7800 | 2.9200 | 2.9200 | 3,116,700 |
|
Nov 10, 2025
|
2.8300 | 2.9700 | 2.7750 | 2.8300 | 2.8300 | 6,557,600 |
|
Nov 7, 2025
|
2.6300 | 2.7900 | 2.6200 | 2.7500 | 2.7500 | 5,364,600 |
|
Nov 6, 2025
|
2.7600 | 2.7900 | 2.5800 | 2.6500 | 2.6500 | 7,081,800 |
|
Nov 5, 2025
|
2.9600 | 2.9700 | 2.7500 | 2.7900 | 2.7900 | 6,157,500 |
|
Nov 4, 2025
|
2.8800 | 3.0200 | 2.8550 | 2.9700 | 2.9700 | 3,584,900 |
|
Nov 3, 2025
|
3.0000 | 3.0200 | 2.9000 | 2.9500 | 2.9500 | 3,945,300 |
|
Oct 31, 2025
|
3.0100 | 3.0500 | 2.9200 | 3.0200 | 3.0200 | 4,512,900 |
