NasdaqGM - Nasdaq Real Time Price
USD
Leverage Shares 2X Long LULU Daily ETF (LULG)
4.5900
-0.2200
(-4.57%)
At close: October 30 at 4:00:01 PM EDT
4.5232
-0.0668
(-1.46%)
After hours: October 30 at 4:15:51 PM EDT
Trade LULG 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
|
4.8800 | 4.9720 | 4.5310 | 4.5900 | 4.5900 | 261,100 |
|
Oct 29, 2026
|
4.4500 | 4.8500 | 4.4500 | 4.8100 | 4.8100 | 292,200 |
|
Oct 28, 2026
|
4.2900 | 4.5290 | 4.2300 | 4.4230 | 4.4230 | 255,900 |
|
Oct 27, 2026
|
4.2400 | 4.4000 | 4.1900 | 4.3900 | 4.3900 | 171,100 |
|
Oct 26, 2026
|
3.9900 | 4.3300 | 3.9500 | 4.2450 | 4.2450 | 233,800 |
|
Oct 23, 2026
|
4.2000 | 4.2000 | 3.9000 | 3.9400 | 3.9400 | 114,300 |
|
Oct 22, 2026
|
3.6800 | 4.3700 | 3.6800 | 4.3500 | 4.3500 | 1,061,400 |
|
Oct 21, 2026
|
3.9930 | 3.9930 | 3.7300 | 3.7700 | 3.7700 | 415,000 |
|
Oct 20, 2026
|
3.9300 | 4.0550 | 3.8700 | 4.0550 | 4.0550 | 331,700 |
|
Oct 19, 2026
|
3.7900 | 3.8850 | 3.7300 | 3.8700 | 3.8700 | 407,700 |
|
Oct 16, 2026
|
4.0700 | 4.1100 | 3.7900 | 3.8400 | 3.8400 | 687,400 |
|
Oct 15, 2026
|
3.6700 | 4.1000 | 3.6700 | 4.0060 | 4.0060 | 1,013,800 |
|
Oct 14, 2026
|
3.6300 | 3.7100 | 3.5100 | 3.6070 | 3.6070 | 330,200 |
|
Oct 13, 2026
|
3.7500 | 3.8400 | 3.6100 | 3.6500 | 3.6500 | 390,500 |
|
Oct 12, 2026
|
3.6650 | 3.6900 | 3.5350 | 3.6650 | 3.6650 | 201,000 |
|
Oct 9, 2026
|
3.4900 | 3.6600 | 3.4500 | 3.6550 | 3.6550 | 361,900 |
|
Oct 8, 2026
|
3.3900 | 3.5900 | 3.3500 | 3.5240 | 3.5240 | 570,000 |
|
Oct 7, 2026
|
3.5700 | 3.5700 | 3.3610 | 3.4600 | 3.4600 | 719,900 |
|
Oct 6, 2026
|
3.5800 | 3.6610 | 3.5060 | 3.5980 | 3.5980 | 795,400 |
|
Oct 5, 2026
|
3.6600 | 3.6600 | 3.4250 | 3.5700 | 3.5700 | 1,307,200 |
|
Oct 2, 2026
|
3.7450 | 3.8100 | 3.5950 | 3.6700 | 3.6700 | 982,700 |
|
Oct 1, 2026
|
3.8200 | 4.0200 | 3.7850 | 3.7910 | 3.7910 | 1,335,100 |
|
Sep 30, 2026
|
3.8750 | 3.9500 | 3.7900 | 3.8160 | 3.8160 | 408,900 |
|
Sep 29, 2026
|
4.1700 | 4.1700 | 3.8510 | 3.8800 | 3.8800 | 1,117,700 |
|
Sep 28, 2026
|
4.1300 | 4.2900 | 4.0000 | 4.1870 | 4.1870 | 303,500 |
|
Sep 25, 2026
|
4.2100 | 4.4500 | 4.0900 | 4.2500 | 4.2500 | 554,900 |
|
Sep 24, 2026
|
4.3500 | 4.3800 | 4.0800 | 4.2720 | 4.2720 | 817,700 |
|
Sep 23, 2026
|
4.4600 | 4.4900 | 4.2500 | 4.3280 | 4.3280 | 285,900 |
|
Sep 22, 2026
|
4.4100 | 4.4700 | 4.3100 | 4.4700 | 4.4700 | 470,900 |
|
Sep 21, 2026
|
4.0100 | 4.3300 | 3.9950 | 4.2310 | 4.2310 | 627,600 |
|
Sep 18, 2026
|
4.1200 | 4.2300 | 3.9200 | 3.9760 | 3.9760 | 1,117,400 |
|
Sep 17, 2026
|
3.9200 | 4.1600 | 3.7930 | 4.1040 | 4.1040 | 976,400 |
|
Sep 16, 2026
|
4.0800 | 4.0900 | 3.8300 | 3.8440 | 3.8440 | 490,100 |
|
Sep 15, 2026
|
4.1700 | 4.1700 | 3.9150 | 4.0300 | 4.0300 | 585,600 |
|
Sep 14, 2026
|
4.1300 | 4.3600 | 4.1300 | 4.2000 | 4.2000 | 764,100 |
|
Sep 11, 2026
|
3.9900 | 4.0950 | 3.9250 | 4.0900 | 4.0900 | 633,500 |
|
Sep 10, 2026
|
4.0700 | 4.1680 | 3.8300 | 3.9400 | 3.9400 | 1,437,700 |
|
Sep 9, 2026
|
4.3600 | 4.3800 | 4.0000 | 4.1800 | 4.1800 | 1,497,100 |
|
Sep 8, 2026
|
4.2600 | 4.5200 | 4.2300 | 4.4700 | 4.4700 | 1,541,300 |
|
Sep 4, 2026
|
3.9800 | 4.5300 | 3.9800 | 4.2700 | 4.2700 | 6,340,700 |
|
Sep 3, 2026
|
6.5600 | 6.6300 | 6.1300 | 6.5800 | 6.5800 | 3,947,200 |
|
Sep 2, 2026
|
6.4400 | 6.5900 | 6.3000 | 6.3760 | 6.3760 | 112,700 |
|
Sep 1, 2026
|
6.2000 | 6.6700 | 6.1100 | 6.1500 | 6.1500 | 220,200 |
|
Aug 31, 2026
|
6.3000 | 6.8400 | 6.2240 | 6.4080 | 6.4080 | 306,800 |
|
Aug 28, 2026
|
6.0200 | 6.5000 | 6.0200 | 6.4800 | 6.4800 | 208,500 |
|
Aug 27, 2026
|
6.0400 | 6.2390 | 5.8800 | 5.8800 | 5.8800 | 216,000 |
|
Aug 26, 2026
|
6.2600 | 6.2600 | 5.9830 | 6.0220 | 6.0220 | 127,300 |
|
Aug 25, 2026
|
6.3600 | 6.3600 | 6.1300 | 6.2370 | 6.2370 | 232,600 |
|
Aug 24, 2026
|
6.5800 | 6.7800 | 6.5000 | 6.7220 | 6.7220 | 132,900 |
|
Aug 21, 2026
|
6.1600 | 6.6000 | 6.1500 | 6.5420 | 6.5420 | 192,300 |
|
Aug 20, 2026
|
6.2900 | 6.2900 | 5.9000 | 5.9860 | 5.9860 | 145,600 |
|
Aug 19, 2026
|
6.3600 | 6.5900 | 6.3600 | 6.4030 | 6.4030 | 51,800 |
|
Aug 18, 2026
|
6.0700 | 6.6600 | 6.0300 | 6.3480 | 6.3480 | 194,600 |
|
Aug 17, 2026
|
6.3000 | 6.3600 | 5.9300 | 6.0220 | 6.0220 | 144,200 |
|
Aug 14, 2026
|
6.4400 | 6.5200 | 6.2800 | 6.4340 | 6.4340 | 71,600 |
|
Aug 13, 2026
|
6.7600 | 6.7700 | 6.3800 | 6.4490 | 6.4490 | 209,800 |
|
Aug 12, 2026
|
7.0000 | 7.0200 | 6.5750 | 6.5780 | 6.5780 | 106,400 |
|
Aug 11, 2026
|
7.1800 | 7.2200 | 6.9200 | 7.1230 | 7.1230 | 79,800 |
|
Aug 10, 2026
|
7.5100 | 7.5100 | 7.0800 | 7.3880 | 7.3880 | 88,700 |
|
Aug 7, 2026
|
7.1400 | 7.5200 | 7.0610 | 7.4950 | 7.4950 | 86,200 |
|
Aug 6, 2026
|
6.8200 | 7.1600 | 6.8200 | 7.0470 | 7.0470 | 65,200 |
|
Aug 5, 2026
|
6.9600 | 7.0200 | 6.8350 | 6.9360 | 6.9360 | 71,500 |
|
Aug 4, 2026
|
6.7700 | 7.0350 | 6.6950 | 6.8720 | 6.8720 | 129,400 |
|
Aug 3, 2026
|
6.8100 | 6.9900 | 6.6200 | 6.9400 | 6.9400 | 106,200 |
|
Jul 31, 2026
|
6.6300 | 6.6300 | 6.3280 | 6.4300 | 6.4300 | 114,400 |
|
Jul 30, 2026
|
6.4100 | 6.5300 | 6.0400 | 6.5130 | 6.5130 | 106,300 |
|
Jul 29, 2026
|
6.4500 | 6.6500 | 6.3500 | 6.4560 | 6.4560 | 65,700 |
|
Jul 28, 2026
|
6.4700 | 6.7700 | 6.4700 | 6.6110 | 6.6110 | 83,100 |
|
Jul 27, 2026
|
6.3300 | 6.3900 | 6.1300 | 6.3440 | 6.3440 | 66,600 |
|
Jul 24, 2026
|
5.7000 | 6.0900 | 5.6050 | 5.9730 | 5.9730 | 78,400 |
|
Jul 23, 2026
|
5.8000 | 5.8000 | 5.4750 | 5.6110 | 5.6110 | 111,500 |
|
Jul 22, 2026
|
6.1800 | 6.1800 | 5.8010 | 5.9140 | 5.9140 | 107,400 |
|
Jul 21, 2026
|
5.9600 | 6.2700 | 5.9200 | 6.2400 | 6.2400 | 112,700 |
|
Jul 20, 2026
|
6.2000 | 6.3600 | 6.1200 | 6.2690 | 6.2690 | 57,100 |
|
Jul 17, 2026
|
6.5000 | 6.5150 | 6.1950 | 6.2300 | 6.2300 | 187,600 |
|
Jul 16, 2026
|
6.0500 | 6.6100 | 6.0100 | 6.5000 | 6.5000 | 65,300 |
|
Jul 15, 2026
|
6.4300 | 6.6900 | 6.2990 | 6.3470 | 6.3470 | 79,900 |
|
Jul 14, 2026
|
6.5500 | 6.5500 | 6.2250 | 6.3490 | 6.3490 | 99,900 |
|
Jul 13, 2026
|
6.5100 | 6.8700 | 6.5100 | 6.6940 | 6.6940 | 54,200 |
|
Jul 10, 2026
|
6.4400 | 6.7950 | 6.4200 | 6.5600 | 6.5600 | 118,000 |
|
Jul 9, 2026
|
5.9800 | 6.3000 | 5.8000 | 6.2920 | 6.2920 | 103,100 |
|
Jul 8, 2026
|
5.9100 | 6.1500 | 5.7000 | 5.9800 | 5.9800 | 94,100 |
|
Jul 7, 2026
|
6.3900 | 6.5200 | 5.9800 | 6.1450 | 6.1450 | 127,800 |
|
Jul 6, 2026
|
6.3400 | 6.4000 | 5.9200 | 6.2050 | 6.2050 | 179,800 |
|
Jul 2, 2026
|
6.3400 | 6.6650 | 6.3400 | 6.5130 | 6.5130 | 119,200 |
|
Jul 1, 2026
|
6.2100 | 6.3600 | 6.0720 | 6.3060 | 6.3060 | 157,000 |
|
Jun 30, 2026
|
6.0500 | 6.0900 | 5.7700 | 6.0900 | 6.0900 | 106,400 |
|
Jun 29, 2026
|
6.5900 | 6.5900 | 5.9400 | 6.0950 | 6.0950 | 137,300 |
|
Jun 26, 2026
|
5.9000 | 6.4600 | 5.9000 | 6.4510 | 6.4510 | 90,200 |
|
Jun 25, 2026
|
5.9400 | 6.0800 | 5.7310 | 5.8870 | 5.8870 | 134,200 |
|
Jun 24, 2026
|
5.7400 | 6.0200 | 5.7000 | 5.9950 | 5.9950 | 121,700 |
|
Jun 23, 2026
|
5.2500 | 5.6650 | 5.2300 | 5.5800 | 5.5800 | 155,900 |
|
Jun 22, 2026
|
5.8300 | 5.8300 | 5.1350 | 5.2300 | 5.2300 | 255,600 |
|
Jun 18, 2026
|
5.9100 | 6.1000 | 5.7600 | 5.9140 | 5.9140 | 113,000 |
|
Jun 17, 2026
|
6.4000 | 6.6740 | 5.9150 | 5.9250 | 5.9250 | 60,100 |
|
Jun 16, 2026
|
6.4900 | 6.6610 | 6.3150 | 6.3300 | 6.3300 | 52,600 |
|
Jun 15, 2026
|
6.8100 | 6.8700 | 6.3850 | 6.4000 | 6.4000 | 108,600 |
|
Jun 12, 2026
|
7.0800 | 7.0800 | 6.6800 | 6.7100 | 6.7100 | 89,800 |
|
Jun 11, 2026
|
6.6500 | 7.0800 | 6.4050 | 7.0800 | 7.0800 | 95,400 |
|
Jun 10, 2026
|
6.8800 | 7.3600 | 6.6400 | 6.8500 | 6.8500 | 188,100 |
|
Jun 9, 2026
|
6.5400 | 7.0700 | 6.5200 | 7.0200 | 7.0200 | 176,600 |
|
Jun 8, 2026
|
6.2400 | 6.6200 | 6.2400 | 6.6120 | 6.6120 | 141,100 |
|
Jun 5, 2026
|
5.8600 | 6.5300 | 5.6600 | 6.2400 | 6.2400 | 1,372,900 |
|
Jun 4, 2026
|
7.8200 | 7.9400 | 7.4190 | 7.5640 | 7.5640 | 1,259,500 |
|
Jun 3, 2026
|
7.5600 | 7.6900 | 7.3800 | 7.6860 | 7.6860 | 101,900 |
|
Jun 2, 2026
|
8.4500 | 8.4500 | 7.7500 | 7.7600 | 7.7600 | 135,800 |
|
Jun 1, 2026
|
8.5800 | 8.7590 | 8.3600 | 8.4800 | 8.4800 | 149,700 |
|
May 29, 2026
|
8.4000 | 8.5000 | 8.1400 | 8.3620 | 8.3620 | 84,500 |
|
May 28, 2026
|
8.2400 | 8.4350 | 8.0100 | 8.4000 | 8.4000 | 67,000 |
|
May 27, 2026
|
8.4100 | 8.9800 | 8.3500 | 8.3520 | 8.3520 | 266,900 |
|
May 26, 2026
|
7.9700 | 8.0800 | 7.6600 | 7.8930 | 7.8930 | 83,300 |
|
May 22, 2026
|
7.8600 | 7.9000 | 7.6250 | 7.8940 | 7.8940 | 79,100 |
|
May 21, 2026
|
7.6400 | 7.8800 | 7.1900 | 7.8610 | 7.8610 | 180,300 |
|
May 20, 2026
|
6.8000 | 7.6700 | 6.6800 | 7.6630 | 7.6630 | 328,200 |
|
May 19, 2026
|
7.2400 | 7.2400 | 6.8300 | 6.9800 | 6.9800 | 169,800 |
|
May 18, 2026
|
6.9400 | 7.2600 | 6.9400 | 7.1300 | 7.1300 | 153,200 |
|
May 15, 2026
|
7.2500 | 7.3100 | 6.9600 | 6.9700 | 6.9700 | 127,400 |
|
May 14, 2026
|
7.3500 | 7.4000 | 7.1600 | 7.2200 | 7.2200 | 91,400 |
|
May 13, 2026
|
7.7400 | 7.7400 | 7.2290 | 7.2300 | 7.2300 | 166,000 |
|
May 12, 2026
|
7.9000 | 7.9000 | 7.5100 | 7.7400 | 7.7400 | 122,800 |
|
May 11, 2026
|
8.4600 | 8.4600 | 7.8450 | 7.8600 | 7.8600 | 194,000 |
|
May 8, 2026
|
8.7900 | 8.8000 | 8.4960 | 8.4960 | 8.4960 | 52,000 |
|
May 7, 2026
|
8.7500 | 8.9800 | 8.6500 | 8.7870 | 8.7870 | 228,900 |
|
May 6, 2026
|
8.6100 | 8.6850 | 8.3500 | 8.6430 | 8.6430 | 111,800 |
|
May 5, 2026
|
8.3800 | 8.5250 | 8.1190 | 8.4040 | 8.4040 | 239,400 |
|
May 4, 2026
|
8.8800 | 8.9000 | 8.2450 | 8.2480 | 8.2480 | 215,300 |
|
May 1, 2026
|
9.6000 | 9.6000 | 8.8610 | 8.8610 | 8.8610 | 173,600 |
|
Apr 30, 2026
|
9.5500 | 9.7500 | 9.3200 | 9.4190 | 9.4190 | 61,100 |
|
Apr 29, 2026
|
10.0100 | 10.0100 | 9.3500 | 9.4950 | 9.4950 | 98,000 |
|
Apr 28, 2026
|
10.8800 | 10.8800 | 10.1000 | 10.1500 | 10.1500 | 50,100 |
|
Apr 27, 2026
|
10.3600 | 11.0800 | 10.3600 | 10.7640 | 10.7640 | 107,800 |
|
Apr 24, 2026
|
10.1700 | 10.5500 | 10.1500 | 10.3380 | 10.3380 | 124,500 |
|
Apr 23, 2026
|
11.8800 | 11.8800 | 10.0200 | 10.0770 | 10.0770 | 339,500 |
|
Apr 22, 2026
|
14.3200 | 14.3200 | 13.3150 | 13.6850 | 13.6850 | 34,800 |
|
Apr 21, 2026
|
14.6650 | 14.8600 | 14.0780 | 14.2400 | 14.2400 | 6,300 |
|
Apr 20, 2026
|
14.1800 | 14.3650 | 14.0000 | 14.2850 | 14.2850 | 8,000 |
|
Apr 17, 2026
|
14.4000 | 14.5100 | 14.1300 | 14.3680 | 14.3680 | 14,500 |
|
Apr 16, 2026
|
13.9700 | 14.0800 | 13.5680 | 13.5950 | 13.5950 | 21,900 |
|
Apr 15, 2026
|
13.4700 | 13.8000 | 13.3100 | 13.6060 | 13.6060 | 7,600 |
|
Apr 14, 2026
|
13.7700 | 13.7800 | 12.9400 | 13.1680 | 13.1680 | 22,300 |
|
Apr 13, 2026
|
13.4600 | 13.8300 | 12.7600 | 13.5800 | 13.5800 | 15,200 |
|
Apr 10, 2026
|
14.2400 | 14.3500 | 13.7970 | 13.7970 | 13.7970 | 15,700 |
|
Apr 9, 2026
|
12.8900 | 14.2600 | 12.8900 | 14.2600 | 14.2600 | 47,200 |
|
Apr 8, 2026
|
13.5100 | 13.6100 | 12.9500 | 13.0400 | 13.0400 | 7,900 |
|
Apr 7, 2026
|
12.2900 | 12.2900 | 12.0300 | 12.2100 | 12.2100 | 11,200 |
|
Apr 6, 2026
|
12.4700 | 12.6180 | 12.2500 | 12.6180 | 12.6180 | 2,400 |
|
Apr 2, 2026
|
12.4700 | 13.0200 | 12.3100 | 12.5760 | 12.5760 | 4,300 |
|
Apr 1, 2026
|
11.7100 | 13.3200 | 11.7100 | 13.0930 | 13.0930 | 24,600 |
|
Mar 31, 2026
|
11.5500 | 12.2000 | 11.5400 | 12.1450 | 12.1450 | 7,900 |
|
Mar 30, 2026
|
11.2000 | 11.4700 | 11.0680 | 11.0940 | 11.0940 | 43,200 |
|
Mar 27, 2026
|
11.8500 | 11.8500 | 10.8000 | 11.1050 | 11.1050 | 28,800 |
|
Mar 26, 2026
|
12.8900 | 13.2200 | 11.9600 | 12.0060 | 12.0060 | 40,400 |
|
Mar 25, 2026
|
13.7600 | 13.7600 | 12.9460 | 13.2260 | 13.2260 | 27,800 |
|
Mar 24, 2026
|
14.1900 | 14.5040 | 13.4840 | 13.5810 | 13.5810 | 22,100 |
|
Mar 23, 2026
|
14.4200 | 14.6200 | 13.9000 | 14.1650 | 14.1650 | 42,900 |
|
Mar 20, 2026
|
14.3200 | 14.5250 | 13.7300 | 13.8700 | 13.8700 | 19,100 |
|
Mar 19, 2026
|
13.8700 | 14.5100 | 13.6500 | 14.3020 | 14.3020 | 75,300 |
|
Mar 18, 2026
|
12.8900 | 15.0000 | 12.8900 | 14.3570 | 14.3570 | 249,500 |
|
Mar 17, 2026
|
13.7200 | 14.1300 | 13.3300 | 13.3600 | 13.3600 | 255,800 |
|
Mar 16, 2026
|
13.1100 | 13.7500 | 13.1100 | 13.4950 | 13.4950 | 62,400 |
|
Mar 13, 2026
|
13.2000 | 13.3500 | 12.8550 | 13.1520 | 13.1520 | 20,400 |
|
Mar 12, 2026
|
14.0100 | 14.0100 | 13.0700 | 13.1640 | 13.1640 | 40,000 |
|
Mar 11, 2026
|
14.7900 | 14.7900 | 14.0100 | 14.0470 | 14.0470 | 41,200 |
|
Mar 10, 2026
|
15.1900 | 15.3600 | 14.6650 | 14.6650 | 14.6650 | 20,300 |
|
Mar 9, 2026
|
14.2300 | 15.2400 | 14.2000 | 15.2200 | 15.2200 | 30,000 |
|
Mar 6, 2026
|
15.0500 | 15.5200 | 14.7050 | 15.3150 | 15.3150 | 17,300 |
|
Mar 5, 2026
|
15.9300 | 16.0100 | 15.3500 | 15.8840 | 15.8840 | 13,900 |
|
Mar 4, 2026
|
16.1740 | 16.3000 | 15.7200 | 15.9400 | 15.9400 | 22,300 |
|
Mar 3, 2026
|
15.8000 | 16.3100 | 15.1900 | 16.1750 | 16.1750 | 16,000 |
|
Mar 2, 2026
|
16.8000 | 17.1650 | 16.3800 | 16.5210 | 16.5210 | 35,700 |
|
Feb 27, 2026
|
17.5550 | 18.2550 | 17.3600 | 18.2550 | 18.2550 | 11,200 |
|
Feb 26, 2026
|
18.3450 | 18.8500 | 18.3400 | 18.4320 | 18.4320 | 9,300 |
|
Feb 25, 2026
|
17.3090 | 17.9000 | 17.2400 | 17.7680 | 17.7680 | 3,800 |
|
Feb 24, 2026
|
17.5000 | 17.5300 | 17.0800 | 17.1870 | 17.1870 | 4,700 |
|
Feb 23, 2026
|
18.2000 | 18.2000 | 16.7250 | 16.8790 | 16.8790 | 13,500 |
|
Feb 20, 2026
|
17.2800 | 19.6100 | 17.2800 | 18.7580 | 18.7580 | 17,500 |
|
Feb 19, 2026
|
17.8700 | 17.9250 | 17.8000 | 17.9120 | 17.9120 | 4,000 |
|
Feb 18, 2026
|
16.7060 | 17.8400 | 16.7060 | 17.8000 | 17.8000 | 18,400 |
|
Feb 17, 2026
|
16.7100 | 17.0600 | 15.8900 | 17.0240 | 17.0240 | 85,200 |
|
Feb 13, 2026
|
15.5000 | 16.7500 | 15.5000 | 16.6170 | 16.6170 | 7,700 |
|
Feb 12, 2026
|
17.2170 | 17.2170 | 15.0500 | 15.4900 | 15.4900 | 26,500 |
|
Feb 11, 2026
|
17.3000 | 17.3900 | 16.6200 | 16.6920 | 16.6920 | 13,500 |
|
Feb 10, 2026
|
17.1900 | 18.3700 | 17.1900 | 17.5710 | 17.5710 | 20,500 |
|
Feb 9, 2026
|
16.1200 | 16.7200 | 16.1200 | 16.6370 | 16.6370 | 10,800 |
|
Feb 6, 2026
|
15.7800 | 16.5600 | 15.7800 | 16.4600 | 16.4600 | 14,000 |
|
Feb 5, 2026
|
17.2000 | 17.2000 | 15.5900 | 15.6450 | 15.6450 | 21,400 |
|
Feb 4, 2026
|
16.3800 | 17.1730 | 16.2800 | 17.1730 | 17.1730 | 37,600 |
|
Feb 3, 2026
|
17.4000 | 17.5000 | 15.9800 | 15.9800 | 15.9800 | 34,900 |
|
Feb 2, 2026
|
16.5500 | 17.8600 | 16.5500 | 17.4150 | 17.4150 | 21,500 |
|
Jan 30, 2026
|
16.6000 | 17.0500 | 16.1330 | 16.2500 | 16.2500 | 14,400 |
|
Jan 29, 2026
|
17.2600 | 17.6200 | 16.1150 | 16.3450 | 16.3450 | 41,400 |
|
Jan 28, 2026
|
19.0000 | 19.1000 | 17.7400 | 17.8240 | 17.8240 | 48,500 |
|
Jan 27, 2026
|
19.3790 | 19.7400 | 18.7600 | 19.1050 | 19.1050 | 75,000 |
|
Jan 26, 2026
|
20.0250 | 20.8700 | 20.0000 | 20.3600 | 20.3600 | 6,700 |
|
Jan 23, 2026
|
20.2600 | 20.4400 | 19.9780 | 20.0950 | 20.0950 | 7,300 |
|
Jan 22, 2026
|
20.0350 | 21.1000 | 20.0350 | 20.8520 | 20.8520 | 9,300 |
|
Jan 21, 2026
|
20.0000 | 20.5400 | 19.6000 | 19.8130 | 19.8130 | 21,400 |
|
Jan 20, 2026
|
21.9500 | 22.3600 | 19.5800 | 19.6260 | 19.6260 | 43,200 |
|
Jan 16, 2026
|
23.0000 | 23.0600 | 22.4700 | 22.5510 | 22.5510 | 15,600 |
|
Jan 15, 2026
|
22.8700 | 23.4100 | 22.4000 | 23.2670 | 23.2670 | 11,400 |
|
Jan 14, 2026
|
24.9000 | 25.3900 | 22.5900 | 22.8080 | 22.8080 | 25,400 |
|
Jan 13, 2026
|
23.9000 | 25.3100 | 23.9000 | 24.8970 | 24.8970 | 28,000 |
|
Jan 12, 2026
|
23.1750 | 24.7100 | 23.1500 | 24.2830 | 24.2830 | 28,300 |
|
Jan 9, 2026
|
25.1800 | 25.3800 | 22.3700 | 23.1570 | 23.1570 | 91,200 |
|
Jan 8, 2026
|
24.4000 | 26.1200 | 24.4000 | 25.0610 | 25.0610 | 26,300 |
|
Jan 7, 2026
|
25.9100 | 26.2100 | 24.6000 | 25.0220 | 25.0220 | 16,200 |
|
Jan 6, 2026
|
24.8400 | 26.0600 | 24.5700 | 25.9910 | 25.9910 | 23,500 |
|
Jan 5, 2026
|
24.9700 | 26.0500 | 24.9700 | 25.1570 | 25.1570 | 14,600 |
|
Jan 2, 2026
|
23.8900 | 24.8500 | 23.8500 | 24.7790 | 24.7790 | 12,000 |
|
Dec 31, 2025
|
24.7300 | 24.8300 | 24.0700 | 24.0700 | 24.0700 | 18,300 |
|
Dec 30, 2025
|
25.1700 | 25.2500 | 24.8350 | 24.8350 | 24.8350 | 9,100 |
|
Dec 29, 2025
|
24.1100 | 25.2750 | 24.1100 | 25.2410 | 25.2410 | 15,400 |
|
Dec 26, 2025
|
24.7600 | 24.8800 | 24.1900 | 24.4300 | 24.4300 | 10,000 |
|
Dec 24, 2025
|
25.4150 | 25.5500 | 24.7500 | 24.8210 | 24.8210 | 6,700 |
|
Dec 23, 2025
|
25.0000 | 25.3700 | 24.6700 | 25.3400 | 25.3400 | 15,200 |
|
Dec 22, 2025
|
24.5900 | 25.6300 | 24.2800 | 25.3400 | 25.3400 | 28,500 |
|
Dec 19, 2025
|
25.9400 | 26.2950 | 24.1700 | 24.5300 | 24.5300 | 54,300 |
|
Dec 18, 2025
|
28.3200 | 28.3200 | 25.9400 | 25.9400 | 25.9400 | 94,400 |
|
Dec 17, 2025
|
23.9100 | 24.5900 | 22.8000 | 24.2960 | 24.2960 | 22,400 |
|
Dec 16, 2025
|
24.5000 | 24.5100 | 23.4000 | 23.9900 | 23.9900 | 32,100 |
|
Dec 15, 2025
|
23.1700 | 24.3100 | 22.1600 | 24.0000 | 24.0000 | 61,000 |
|
Dec 12, 2025
|
23.6400 | 25.3000 | 23.1100 | 23.7100 | 23.7100 | 249,900 |
|
Dec 11, 2025
|
18.9100 | 20.1200 | 18.8450 | 19.9000 | 19.9000 | 237,000 |
|
Dec 10, 2025
|
18.8000 | 20.0600 | 18.8000 | 19.9960 | 19.9960 | 54,000 |
|
Dec 9, 2025
|
19.0500 | 19.0600 | 18.6500 | 18.8740 | 18.8740 | 48,200 |
|
Dec 8, 2025
|
20.6300 | 20.7100 | 18.5400 | 19.0940 | 19.0940 | 104,000 |
|
Dec 5, 2025
|
19.4900 | 20.9500 | 19.4900 | 20.6500 | 20.6500 | 53,600 |
|
Dec 4, 2025
|
19.0800 | 19.5000 | 18.4410 | 19.2390 | 19.2390 | 17,000 |
|
Dec 3, 2025
|
19.0300 | 19.5000 | 18.5000 | 18.9730 | 18.9730 | 20,300 |
|
Dec 2, 2025
|
19.3200 | 19.3300 | 18.7500 | 18.9940 | 18.9940 | 24,600 |
|
Dec 1, 2025
|
18.6900 | 19.5400 | 18.5600 | 19.0060 | 19.0060 | 20,800 |
|
Nov 28, 2025
|
19.8500 | 19.8660 | 19.4220 | 19.5130 | 19.5130 | 28,900 |
|
Nov 26, 2025
|
18.3300 | 19.3100 | 18.1300 | 18.9340 | 18.9340 | 60,500 |
|
Nov 25, 2025
|
16.9000 | 18.3500 | 16.9000 | 18.0320 | 18.0320 | 26,800 |
|
Nov 24, 2025
|
16.1600 | 16.9800 | 16.0100 | 16.5240 | 16.5240 | 10,200 |
|
Nov 21, 2025
|
15.6000 | 16.5660 | 15.6000 | 16.2210 | 16.2210 | 13,600 |
|
Nov 20, 2025
|
16.0600 | 16.6600 | 15.5890 | 15.5890 | 15.5890 | 6,100 |
|
Nov 19, 2025
|
15.4610 | 16.4000 | 15.4610 | 15.8500 | 15.8500 | 9,200 |
|
Nov 18, 2025
|
15.0500 | 15.6300 | 15.0200 | 15.4870 | 15.4870 | 10,200 |
|
Nov 17, 2025
|
16.3700 | 16.3700 | 15.3300 | 15.4900 | 15.4900 | 13,600 |
|
Nov 14, 2025
|
15.8900 | 16.9300 | 15.8350 | 16.8120 | 16.8120 | 10,700 |
|
Nov 13, 2025
|
16.8200 | 17.2400 | 16.5500 | 16.6140 | 16.6140 | 21,600 |
|
Nov 12, 2025
|
16.9070 | 17.1890 | 16.7650 | 16.8700 | 16.8700 | 11,100 |
|
Nov 11, 2025
|
16.8790 | 17.1200 | 16.5600 | 16.6390 | 16.6390 | 22,000 |
|
Nov 10, 2025
|
16.2900 | 16.8900 | 15.8400 | 16.7980 | 16.7980 | 33,900 |
|
Nov 7, 2025
|
15.3900 | 16.0090 | 15.2700 | 16.0010 | 16.0010 | 49,700 |
|
Nov 6, 2025
|
16.2400 | 16.3200 | 15.2000 | 15.5490 | 15.5490 | 43,200 |
|
Nov 5, 2025
|
15.4700 | 16.6800 | 15.3090 | 16.3400 | 16.3400 | 19,100 |
