NYSEArca - Delayed Quote
USD
AdvisorShares Pure US Cannabis ETF (MSOS)
3.9400
-0.1400
(-3.43%)
At close: October 30 at 4:00:00 PM EDT
3.9500
+0.0100
(+0.25%)
After hours: October 30 at 7:48:18 PM EDT
Trade MSOS 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
|
4.0400 | 4.0400 | 3.8400 | 3.9400 | 3.9400 | 5,631,600 |
|
Oct 29, 2026
|
4.0200 | 4.1750 | 4.0200 | 4.0800 | 4.0800 | 2,332,100 |
|
Oct 28, 2026
|
4.0400 | 4.0850 | 3.9700 | 4.0500 | 4.0500 | 1,645,100 |
|
Oct 27, 2026
|
3.9600 | 4.1000 | 3.9600 | 4.0400 | 4.0400 | 4,088,400 |
|
Oct 26, 2026
|
3.9100 | 4.0500 | 3.8800 | 3.9700 | 3.9700 | 2,385,800 |
|
Oct 23, 2026
|
4.0650 | 4.1000 | 3.8700 | 3.9100 | 3.9100 | 4,901,500 |
|
Oct 22, 2026
|
4.1500 | 4.2700 | 4.0200 | 4.0800 | 4.0800 | 4,384,000 |
|
Oct 21, 2026
|
4.0050 | 4.2570 | 3.9880 | 4.1300 | 4.1300 | 6,232,700 |
|
Oct 20, 2026
|
3.8500 | 4.0600 | 3.8210 | 3.9900 | 3.9900 | 5,378,300 |
|
Oct 19, 2026
|
3.9500 | 3.9500 | 3.7400 | 3.8100 | 3.8100 | 4,336,500 |
|
Oct 16, 2026
|
4.1200 | 4.1200 | 3.8500 | 3.8900 | 3.8900 | 6,260,900 |
|
Oct 15, 2026
|
4.0700 | 4.1800 | 4.0000 | 4.1200 | 4.1200 | 3,202,900 |
|
Oct 14, 2026
|
4.1600 | 4.2400 | 4.0100 | 4.0800 | 4.0800 | 6,878,400 |
|
Oct 13, 2026
|
4.2100 | 4.2490 | 4.0950 | 4.1000 | 4.1000 | 4,000,100 |
|
Oct 12, 2026
|
4.3100 | 4.3400 | 4.1850 | 4.2000 | 4.2000 | 2,804,000 |
|
Oct 9, 2026
|
4.3100 | 4.3500 | 4.2100 | 4.3400 | 4.3400 | 2,803,100 |
|
Oct 8, 2026
|
4.4600 | 4.4700 | 4.1900 | 4.2700 | 4.2700 | 6,799,400 |
|
Oct 7, 2026
|
4.4400 | 4.5050 | 4.4050 | 4.4700 | 4.4700 | 2,742,400 |
|
Oct 6, 2026
|
4.4100 | 4.5300 | 4.3900 | 4.4500 | 4.4500 | 2,750,800 |
|
Oct 5, 2026
|
4.4700 | 4.5000 | 4.3500 | 4.3900 | 4.3900 | 4,512,700 |
|
Oct 2, 2026
|
4.6500 | 4.6800 | 4.3500 | 4.4700 | 4.4700 | 8,752,900 |
|
Oct 1, 2026
|
4.5400 | 4.6550 | 4.4400 | 4.6000 | 4.6000 | 3,104,500 |
|
Sep 30, 2026
|
4.7530 | 4.7650 | 4.4000 | 4.5200 | 4.5200 | 20,296,800 |
|
Sep 29, 2026
|
5.1700 | 5.1850 | 5.0600 | 5.0900 | 5.0900 | 5,251,000 |
|
Sep 28, 2026
|
5.1200 | 5.2250 | 5.0200 | 5.1600 | 5.1600 | 3,191,300 |
|
Sep 25, 2026
|
5.1700 | 5.2200 | 5.0600 | 5.1600 | 5.1600 | 3,804,500 |
|
Sep 24, 2026
|
5.3400 | 5.3650 | 5.1250 | 5.1800 | 5.1800 | 8,733,200 |
|
Sep 23, 2026
|
5.3100 | 5.4400 | 5.2550 | 5.4300 | 5.4300 | 5,733,100 |
|
Sep 22, 2026
|
4.9900 | 5.3400 | 4.9400 | 5.3300 | 5.3300 | 10,153,400 |
|
Sep 21, 2026
|
4.9300 | 5.0650 | 4.8600 | 4.9400 | 4.9400 | 3,865,400 |
|
Sep 18, 2026
|
4.9600 | 4.9800 | 4.7500 | 4.9000 | 4.9000 | 5,424,200 |
|
Sep 17, 2026
|
4.9000 | 5.0310 | 4.9000 | 4.9600 | 4.9600 | 2,521,100 |
|
Sep 16, 2026
|
4.9450 | 4.9900 | 4.8400 | 4.9200 | 4.9200 | 2,119,000 |
|
Sep 15, 2026
|
4.9300 | 4.9950 | 4.8300 | 4.9300 | 4.9300 | 3,223,000 |
|
Sep 14, 2026
|
4.7500 | 5.0550 | 4.6800 | 4.9200 | 4.9200 | 5,519,600 |
|
Sep 11, 2026
|
4.8700 | 4.9600 | 4.7500 | 4.7500 | 4.7500 | 4,607,300 |
|
Sep 10, 2026
|
5.0000 | 5.0750 | 4.8200 | 4.8300 | 4.8300 | 5,214,700 |
|
Sep 9, 2026
|
5.0800 | 5.1950 | 4.9650 | 5.0500 | 5.0500 | 3,726,600 |
|
Sep 8, 2026
|
5.0700 | 5.2400 | 4.9600 | 5.1100 | 5.1100 | 4,611,200 |
|
Sep 4, 2026
|
4.9500 | 5.1100 | 4.8800 | 5.1100 | 5.1100 | 4,183,700 |
|
Sep 3, 2026
|
4.9500 | 5.0400 | 4.8950 | 4.9500 | 4.9500 | 3,511,900 |
|
Sep 2, 2026
|
4.9000 | 5.1100 | 4.8900 | 4.9700 | 4.9700 | 4,680,100 |
|
Sep 1, 2026
|
4.9400 | 5.0630 | 4.8600 | 4.9300 | 4.9300 | 3,638,300 |
|
Aug 31, 2026
|
5.0200 | 5.0600 | 4.8800 | 4.9500 | 4.9500 | 3,917,100 |
|
Aug 28, 2026
|
4.8100 | 5.0800 | 4.7500 | 4.9900 | 4.9900 | 8,895,600 |
|
Aug 27, 2026
|
4.8800 | 4.9250 | 4.7650 | 4.8300 | 4.8300 | 3,470,800 |
|
Aug 26, 2026
|
4.8900 | 5.0700 | 4.8500 | 4.8500 | 4.8500 | 5,512,500 |
|
Aug 25, 2026
|
4.9000 | 4.9700 | 4.8400 | 4.9200 | 4.9200 | 3,899,900 |
|
Aug 24, 2026
|
4.9100 | 4.9750 | 4.7900 | 4.8900 | 4.8900 | 3,335,200 |
|
Aug 21, 2026
|
4.7600 | 4.9800 | 4.7200 | 4.9600 | 4.9600 | 6,376,500 |
|
Aug 20, 2026
|
4.7500 | 4.7700 | 4.6500 | 4.7400 | 4.7400 | 1,954,700 |
|
Aug 19, 2026
|
4.5500 | 4.8400 | 4.5100 | 4.7600 | 4.7600 | 6,900,500 |
|
Aug 18, 2026
|
4.5400 | 4.6450 | 4.4250 | 4.5200 | 4.5200 | 2,455,800 |
|
Aug 17, 2026
|
4.6300 | 4.7100 | 4.5200 | 4.5400 | 4.5400 | 2,741,100 |
|
Aug 14, 2026
|
4.6300 | 4.6700 | 4.4700 | 4.6300 | 4.6300 | 2,688,600 |
|
Aug 13, 2026
|
4.5700 | 4.7400 | 4.5500 | 4.6500 | 4.6500 | 4,088,400 |
|
Aug 12, 2026
|
4.6250 | 4.6550 | 4.5500 | 4.5600 | 4.5600 | 1,843,900 |
|
Aug 11, 2026
|
4.4500 | 4.6650 | 4.4000 | 4.6300 | 4.6300 | 5,577,000 |
|
Aug 10, 2026
|
4.3600 | 4.5100 | 4.3000 | 4.4000 | 4.4000 | 3,762,000 |
|
Aug 7, 2026
|
4.2800 | 4.4300 | 4.2800 | 4.3800 | 4.3800 | 3,282,900 |
|
Aug 6, 2026
|
4.0700 | 4.3900 | 4.0450 | 4.3500 | 4.3500 | 5,720,600 |
|
Aug 5, 2026
|
4.3100 | 4.3550 | 3.8800 | 4.0400 | 4.0400 | 9,313,500 |
|
Aug 4, 2026
|
4.2400 | 4.4250 | 4.2000 | 4.3500 | 4.3500 | 5,543,700 |
|
Aug 3, 2026
|
4.2300 | 4.2700 | 4.1400 | 4.2100 | 4.2100 | 1,890,400 |
|
Jul 31, 2026
|
4.2000 | 4.3150 | 4.1600 | 4.2300 | 4.2300 | 3,075,600 |
|
Jul 30, 2026
|
4.0600 | 4.2750 | 4.0300 | 4.2100 | 4.2100 | 5,351,000 |
|
Jul 29, 2026
|
4.1000 | 4.1700 | 3.9800 | 4.0100 | 4.0100 | 3,827,200 |
|
Jul 28, 2026
|
4.2000 | 4.2800 | 4.0800 | 4.0900 | 4.0900 | 4,849,400 |
|
Jul 27, 2026
|
4.2900 | 4.4000 | 4.2200 | 4.2400 | 4.2400 | 2,339,100 |
|
Jul 24, 2026
|
4.3600 | 4.3850 | 4.1800 | 4.2600 | 4.2600 | 3,345,100 |
|
Jul 23, 2026
|
4.3400 | 4.4250 | 4.2500 | 4.2700 | 4.2700 | 3,103,900 |
|
Jul 22, 2026
|
4.4200 | 4.4650 | 4.3600 | 4.3900 | 4.3900 | 1,909,600 |
|
Jul 21, 2026
|
4.4200 | 4.5700 | 4.3700 | 4.4600 | 4.4600 | 2,655,300 |
|
Jul 20, 2026
|
4.4900 | 4.5000 | 4.3600 | 4.4300 | 4.4300 | 2,611,800 |
|
Jul 17, 2026
|
4.3000 | 4.4900 | 4.2900 | 4.4600 | 4.4600 | 3,062,000 |
|
Jul 16, 2026
|
4.5200 | 4.5400 | 4.3300 | 4.3600 | 4.3600 | 7,264,700 |
|
Jul 15, 2026
|
4.7000 | 4.7350 | 4.5000 | 4.5600 | 4.5600 | 3,975,500 |
|
Jul 14, 2026
|
4.6600 | 4.7800 | 4.6000 | 4.6900 | 4.6900 | 2,607,900 |
|
Jul 13, 2026
|
4.4500 | 4.7500 | 4.4500 | 4.7000 | 4.7000 | 6,528,000 |
|
Jul 10, 2026
|
4.4700 | 4.5700 | 4.4200 | 4.4900 | 4.4900 | 3,727,400 |
|
Jul 9, 2026
|
4.5700 | 4.6900 | 4.4350 | 4.4600 | 4.4600 | 4,746,800 |
|
Jul 8, 2026
|
4.5400 | 4.6800 | 4.4820 | 4.6000 | 4.6000 | 4,782,900 |
|
Jul 7, 2026
|
4.5300 | 4.6400 | 4.4600 | 4.5500 | 4.5500 | 4,363,500 |
|
Jul 6, 2026
|
4.8800 | 4.9100 | 4.4350 | 4.5400 | 4.5400 | 13,727,900 |
|
Jul 2, 2026
|
4.8700 | 5.0100 | 4.7950 | 4.8900 | 4.8900 | 4,302,900 |
|
Jul 1, 2026
|
5.0500 | 5.0500 | 4.7750 | 4.8300 | 4.8300 | 6,353,400 |
|
Jun 30, 2026
|
4.8100 | 5.1450 | 4.7550 | 5.0800 | 5.0800 | 9,250,100 |
|
Jun 29, 2026
|
4.7200 | 4.8750 | 4.6400 | 4.8400 | 4.8400 | 5,805,500 |
|
Jun 26, 2026
|
4.6000 | 4.7900 | 4.5700 | 4.6900 | 4.6900 | 4,457,700 |
|
Jun 25, 2026
|
4.4800 | 4.6950 | 4.3600 | 4.6200 | 4.6200 | 12,155,500 |
|
Jun 24, 2026
|
4.5000 | 4.5600 | 4.3500 | 4.4300 | 4.4300 | 5,457,600 |
|
Jun 23, 2026
|
4.6000 | 4.6400 | 4.4300 | 4.5000 | 4.5000 | 7,557,800 |
|
Jun 22, 2026
|
4.9500 | 4.9600 | 4.6600 | 4.6800 | 4.6800 | 7,821,300 |
|
Jun 18, 2026
|
4.8300 | 5.0600 | 4.6600 | 4.9900 | 4.9900 | 7,511,300 |
|
Jun 17, 2026
|
4.8400 | 4.9150 | 4.7200 | 4.7700 | 4.7700 | 5,395,900 |
|
Jun 16, 2026
|
4.9400 | 4.9700 | 4.7450 | 4.8300 | 4.8300 | 6,058,900 |
|
Jun 15, 2026
|
5.0700 | 5.1500 | 4.8500 | 4.9400 | 4.9400 | 6,757,200 |
|
Jun 12, 2026
|
5.2900 | 5.3800 | 5.0000 | 5.0400 | 5.0400 | 7,588,600 |
|
Jun 11, 2026
|
5.3700 | 5.4000 | 5.0900 | 5.2700 | 5.2700 | 8,484,000 |
|
Jun 10, 2026
|
5.4700 | 5.6200 | 5.3100 | 5.3600 | 5.3600 | 6,762,600 |
|
Jun 9, 2026
|
5.8000 | 5.9700 | 5.4340 | 5.4900 | 5.4900 | 11,820,600 |
|
Jun 8, 2026
|
5.5500 | 5.7900 | 5.4400 | 5.7500 | 5.7500 | 9,891,200 |
|
Jun 5, 2026
|
5.3500 | 5.6450 | 5.2700 | 5.4700 | 5.4700 | 18,152,000 |
|
Jun 4, 2026
|
4.7650 | 5.2000 | 4.7300 | 5.1000 | 5.1000 | 11,236,300 |
|
Jun 3, 2026
|
5.0300 | 5.0500 | 4.6550 | 4.7400 | 4.7400 | 9,984,900 |
|
Jun 2, 2026
|
5.1100 | 5.1200 | 4.9250 | 5.0500 | 5.0500 | 6,078,400 |
|
Jun 1, 2026
|
4.9100 | 5.1750 | 4.8700 | 5.1100 | 5.1100 | 5,571,000 |
|
May 29, 2026
|
5.0600 | 5.1300 | 4.9000 | 4.9200 | 4.9200 | 6,040,500 |
|
May 28, 2026
|
4.6500 | 5.1300 | 4.6200 | 5.1200 | 5.1200 | 12,901,700 |
|
May 27, 2026
|
4.6400 | 4.7000 | 4.4900 | 4.6500 | 4.6500 | 3,744,400 |
|
May 26, 2026
|
4.4800 | 4.7100 | 4.3900 | 4.6800 | 4.6800 | 6,623,500 |
|
May 22, 2026
|
4.5300 | 4.5800 | 4.3800 | 4.4300 | 4.4300 | 4,570,000 |
|
May 21, 2026
|
4.5000 | 4.6100 | 4.4100 | 4.5400 | 4.5400 | 3,640,100 |
|
May 20, 2026
|
4.4200 | 4.5700 | 4.3400 | 4.5000 | 4.5000 | 4,741,900 |
|
May 19, 2026
|
4.5700 | 4.6200 | 4.3200 | 4.4000 | 4.4000 | 9,130,500 |
|
May 18, 2026
|
4.4200 | 4.6600 | 4.3300 | 4.6100 | 4.6100 | 6,064,200 |
|
May 15, 2026
|
4.7700 | 4.8000 | 4.3450 | 4.4100 | 4.4100 | 11,552,000 |
|
May 14, 2026
|
4.8700 | 5.0000 | 4.7800 | 4.8400 | 4.8400 | 4,109,700 |
|
May 13, 2026
|
4.8300 | 5.0000 | 4.7400 | 4.8600 | 4.8600 | 4,733,500 |
|
May 12, 2026
|
4.9500 | 5.0300 | 4.8200 | 4.8800 | 4.8800 | 5,554,700 |
|
May 11, 2026
|
5.0000 | 5.1500 | 4.8800 | 5.0600 | 5.0600 | 5,927,800 |
|
May 8, 2026
|
5.2500 | 5.2800 | 4.9800 | 5.0500 | 5.0500 | 6,794,600 |
|
May 7, 2026
|
5.2600 | 5.3200 | 5.0850 | 5.2400 | 5.2400 | 6,403,400 |
|
May 6, 2026
|
5.1100 | 5.3400 | 5.0210 | 5.2700 | 5.2700 | 8,103,100 |
|
May 5, 2026
|
4.8800 | 5.1150 | 4.8650 | 5.0400 | 5.0400 | 7,785,900 |
|
May 4, 2026
|
4.9850 | 5.0500 | 4.7900 | 4.8400 | 4.8400 | 8,096,500 |
|
May 1, 2026
|
5.1100 | 5.2300 | 4.9400 | 5.0400 | 5.0400 | 7,885,400 |
|
Apr 30, 2026
|
4.8800 | 5.1800 | 4.8500 | 5.1100 | 5.1100 | 8,420,800 |
|
Apr 29, 2026
|
4.9800 | 5.0100 | 4.7650 | 4.8400 | 4.8400 | 8,266,100 |
|
Apr 28, 2026
|
5.0850 | 5.1400 | 4.8800 | 4.9700 | 4.9700 | 7,658,400 |
|
Apr 27, 2026
|
4.6100 | 5.1750 | 4.6020 | 5.1500 | 5.1500 | 11,543,300 |
|
Apr 24, 2026
|
4.2600 | 4.7650 | 4.2300 | 4.6800 | 4.6800 | 15,122,300 |
|
Apr 23, 2026
|
5.5800 | 5.5900 | 4.1800 | 4.2200 | 4.2200 | 53,827,900 |
|
Apr 22, 2026
|
4.3400 | 5.4700 | 4.3400 | 5.1100 | 5.1100 | 56,301,100 |
|
Apr 21, 2026
|
4.3600 | 4.4600 | 4.2000 | 4.2800 | 4.2800 | 8,614,700 |
|
Apr 20, 2026
|
4.1400 | 4.5050 | 4.0400 | 4.3500 | 4.3500 | 19,965,500 |
|
Apr 17, 2026
|
4.0600 | 4.1400 | 3.9800 | 4.0000 | 4.0000 | 5,024,100 |
|
Apr 16, 2026
|
4.1000 | 4.1310 | 3.9650 | 4.0100 | 4.0100 | 5,299,400 |
|
Apr 15, 2026
|
3.8800 | 4.1400 | 3.8300 | 4.1400 | 4.1400 | 6,135,000 |
|
Apr 14, 2026
|
3.8500 | 3.9400 | 3.7950 | 3.8800 | 3.8800 | 2,441,500 |
|
Apr 13, 2026
|
3.7500 | 3.9100 | 3.7400 | 3.8700 | 3.8700 | 3,043,800 |
|
Apr 10, 2026
|
3.8900 | 3.9400 | 3.7600 | 3.7800 | 3.7800 | 2,601,900 |
|
Apr 9, 2026
|
3.8700 | 4.0100 | 3.7900 | 3.8600 | 3.8600 | 4,335,200 |
|
Apr 8, 2026
|
3.8900 | 3.9600 | 3.7900 | 3.8800 | 3.8800 | 4,510,600 |
|
Apr 7, 2026
|
4.0100 | 4.0490 | 3.6700 | 3.7400 | 3.7400 | 10,092,900 |
|
Apr 6, 2026
|
3.8900 | 4.0900 | 3.8300 | 4.0900 | 4.0900 | 9,043,200 |
|
Apr 2, 2026
|
3.5700 | 3.9350 | 3.5300 | 3.8500 | 3.8500 | 10,471,900 |
|
Apr 1, 2026
|
3.5700 | 3.7400 | 3.4900 | 3.6800 | 3.6800 | 5,805,800 |
|
Mar 31, 2026
|
3.2500 | 3.6450 | 3.2000 | 3.5500 | 3.5500 | 9,961,800 |
|
Mar 30, 2026
|
3.3500 | 3.4200 | 3.0800 | 3.1500 | 3.1500 | 7,802,600 |
|
Mar 27, 2026
|
3.5600 | 3.6600 | 3.2400 | 3.2800 | 3.2800 | 12,253,300 |
|
Mar 26, 2026
|
3.7000 | 3.7700 | 3.5000 | 3.5700 | 3.5700 | 7,060,400 |
|
Mar 25, 2026
|
3.8300 | 3.8950 | 3.7500 | 3.7500 | 3.7500 | 2,682,300 |
|
Mar 24, 2026
|
3.8100 | 3.8350 | 3.7600 | 3.8000 | 3.8000 | 2,373,300 |
|
Mar 23, 2026
|
3.6400 | 3.9350 | 3.5800 | 3.8300 | 3.8300 | 8,254,600 |
|
Mar 20, 2026
|
3.8200 | 3.8450 | 3.5300 | 3.6000 | 3.6000 | 7,543,800 |
|
Mar 19, 2026
|
3.7500 | 3.9000 | 3.7300 | 3.8200 | 3.8200 | 7,256,800 |
|
Mar 18, 2026
|
3.8000 | 3.8500 | 3.7500 | 3.7800 | 3.7800 | 3,651,600 |
|
Mar 17, 2026
|
3.8100 | 3.9300 | 3.8000 | 3.8600 | 3.8600 | 2,687,600 |
|
Mar 16, 2026
|
3.8300 | 3.8900 | 3.7600 | 3.8100 | 3.8100 | 1,830,800 |
|
Mar 13, 2026
|
3.7700 | 3.8800 | 3.7600 | 3.8200 | 3.8200 | 4,960,400 |
|
Mar 12, 2026
|
3.8100 | 3.8800 | 3.7100 | 3.7200 | 3.7200 | 4,938,000 |
|
Mar 11, 2026
|
3.8100 | 3.8900 | 3.7300 | 3.8500 | 3.8500 | 7,127,900 |
|
Mar 10, 2026
|
3.8900 | 3.9500 | 3.7200 | 3.7500 | 3.7500 | 5,158,700 |
|
Mar 9, 2026
|
3.9800 | 3.9800 | 3.8000 | 3.8300 | 3.8300 | 6,688,700 |
|
Mar 6, 2026
|
3.6200 | 4.1390 | 3.6200 | 4.0000 | 4.0000 | 12,407,500 |
|
Mar 5, 2026
|
3.8600 | 3.9500 | 3.6150 | 3.7100 | 3.7100 | 5,607,700 |
|
Mar 4, 2026
|
3.7000 | 3.9200 | 3.7000 | 3.8900 | 3.8900 | 6,174,600 |
|
Mar 3, 2026
|
3.6300 | 3.7700 | 3.5300 | 3.7600 | 3.7600 | 4,129,000 |
|
Mar 2, 2026
|
3.7800 | 3.7860 | 3.6100 | 3.6300 | 3.6300 | 10,768,500 |
|
Feb 27, 2026
|
3.9300 | 3.9300 | 3.8000 | 3.8800 | 3.8800 | 3,961,300 |
|
Feb 26, 2026
|
4.0000 | 4.0200 | 3.8700 | 4.0000 | 4.0000 | 3,287,000 |
|
Feb 25, 2026
|
3.9500 | 4.1600 | 3.8900 | 4.0200 | 4.0200 | 3,845,300 |
|
Feb 24, 2026
|
3.6900 | 4.1000 | 3.6800 | 3.9800 | 3.9800 | 10,522,500 |
|
Feb 23, 2026
|
3.7700 | 3.8900 | 3.6100 | 3.6500 | 3.6500 | 7,008,200 |
|
Feb 20, 2026
|
4.1600 | 4.1700 | 3.6900 | 3.7700 | 3.7700 | 10,800,900 |
|
Feb 19, 2026
|
3.8200 | 4.2800 | 3.7300 | 4.1900 | 4.1900 | 8,087,400 |
|
Feb 18, 2026
|
3.8900 | 3.9700 | 3.8000 | 3.8200 | 3.8200 | 2,520,300 |
|
Feb 17, 2026
|
3.9000 | 3.9500 | 3.8200 | 3.9000 | 3.9000 | 5,682,100 |
|
Feb 13, 2026
|
3.8400 | 4.0000 | 3.8400 | 3.9600 | 3.9600 | 3,216,400 |
|
Feb 12, 2026
|
3.9700 | 4.0200 | 3.8100 | 3.8600 | 3.8600 | 4,394,300 |
|
Feb 11, 2026
|
4.1200 | 4.1200 | 3.9500 | 3.9600 | 3.9600 | 3,978,200 |
|
Feb 10, 2026
|
4.1700 | 4.3250 | 4.0300 | 4.0600 | 4.0600 | 5,446,000 |
|
Feb 9, 2026
|
4.1200 | 4.2600 | 4.0600 | 4.2100 | 4.2100 | 5,198,000 |
|
Feb 6, 2026
|
4.0350 | 4.2200 | 4.0100 | 4.1600 | 4.1600 | 5,338,200 |
|
Feb 5, 2026
|
4.2200 | 4.2900 | 3.8850 | 3.9700 | 3.9700 | 7,563,800 |
|
Feb 4, 2026
|
4.1400 | 4.3450 | 3.9500 | 4.3100 | 4.3100 | 6,613,700 |
|
Feb 3, 2026
|
4.0400 | 4.1900 | 3.9400 | 4.1700 | 4.1700 | 5,038,900 |
|
Feb 2, 2026
|
4.0000 | 4.0900 | 3.9500 | 4.0900 | 4.0900 | 3,541,400 |
|
Jan 30, 2026
|
4.1250 | 4.2500 | 4.0300 | 4.0300 | 4.0300 | 5,469,600 |
|
Jan 29, 2026
|
4.2200 | 4.2400 | 3.8900 | 4.0900 | 4.0900 | 12,197,700 |
|
Jan 28, 2026
|
4.3800 | 4.5250 | 4.1900 | 4.2700 | 4.2700 | 10,863,400 |
|
Jan 27, 2026
|
4.5600 | 4.6200 | 4.3500 | 4.3700 | 4.3700 | 6,042,100 |
|
Jan 26, 2026
|
4.7500 | 4.7600 | 4.5150 | 4.5800 | 4.5800 | 5,450,800 |
|
Jan 23, 2026
|
4.6200 | 4.8500 | 4.6150 | 4.8500 | 4.8500 | 5,269,400 |
|
Jan 22, 2026
|
4.5100 | 4.7500 | 4.5100 | 4.6200 | 4.6200 | 6,696,400 |
|
Jan 21, 2026
|
4.5050 | 4.6600 | 4.4650 | 4.5200 | 4.5200 | 3,727,100 |
|
Jan 20, 2026
|
4.6500 | 4.7300 | 4.4800 | 4.5600 | 4.5600 | 6,571,700 |
|
Jan 16, 2026
|
4.9100 | 4.9300 | 4.6800 | 4.7700 | 4.7700 | 5,843,800 |
|
Jan 15, 2026
|
4.9400 | 5.0800 | 4.8400 | 4.8900 | 4.8900 | 3,782,400 |
|
Jan 14, 2026
|
4.8200 | 4.9900 | 4.7300 | 4.9400 | 4.9400 | 5,207,100 |
|
Jan 13, 2026
|
4.9900 | 5.0600 | 4.7800 | 4.8100 | 4.8100 | 6,669,100 |
|
Jan 12, 2026
|
4.6800 | 5.1500 | 4.5900 | 5.0200 | 5.0200 | 10,206,600 |
|
Jan 9, 2026
|
4.8000 | 4.8200 | 4.5500 | 4.7500 | 4.7500 | 5,388,600 |
|
Jan 8, 2026
|
4.5700 | 4.8100 | 4.5300 | 4.7700 | 4.7700 | 7,397,000 |
|
Jan 7, 2026
|
4.5000 | 4.6900 | 4.4900 | 4.5800 | 4.5800 | 4,921,000 |
|
Jan 6, 2026
|
4.6200 | 4.6300 | 4.4500 | 4.4500 | 4.4500 | 9,298,300 |
|
Jan 5, 2026
|
4.7900 | 4.8000 | 4.5100 | 4.5300 | 4.5300 | 10,437,200 |
|
Jan 2, 2026
|
4.8000 | 4.8900 | 4.7000 | 4.7900 | 4.7900 | 4,449,200 |
|
Dec 31, 2025
|
4.7300 | 4.9300 | 4.6100 | 4.7200 | 4.7200 | 7,115,000 |
|
Dec 30, 2025
|
4.5400 | 4.8950 | 4.5000 | 4.7000 | 4.7000 | 10,549,300 |
|
Dec 29, 2025
|
4.7500 | 4.7800 | 4.4500 | 4.4500 | 4.4500 | 9,187,800 |
|
Dec 26, 2025
|
4.7500 | 4.8200 | 4.7100 | 4.8100 | 4.8100 | 4,140,700 |
|
Dec 24, 2025
|
4.7500 | 4.8600 | 4.6200 | 4.7500 | 4.7500 | 4,011,800 |
|
Dec 23, 2025
|
4.5000 | 4.8700 | 4.2850 | 4.7200 | 4.7200 | 21,947,200 |
|
Dec 22, 2025
|
4.9700 | 5.0100 | 4.5000 | 4.5400 | 4.5400 | 19,544,400 |
|
Dec 19, 2025
|
5.2400 | 5.4900 | 4.8800 | 4.8800 | 4.8800 | 28,651,500 |
|
Dec 18, 2025
|
7.1400 | 7.2500 | 4.8500 | 4.8900 | 4.8900 | 87,896,700 |
|
Dec 17, 2025
|
6.8300 | 7.0800 | 6.5900 | 6.6900 | 6.6900 | 37,629,100 |
|
Dec 16, 2025
|
5.3800 | 6.6600 | 5.3500 | 6.4500 | 6.4500 | 41,075,200 |
|
Dec 15, 2025
|
6.0300 | 6.0900 | 5.2400 | 5.3500 | 5.3500 | 43,840,900 |
|
Dec 12, 2025
|
5.0600 | 5.9900 | 4.7000 | 5.8000 | 5.8000 | 89,236,400 |
|
Dec 11, 2025
|
3.6800 | 3.8000 | 3.6400 | 3.7600 | 3.7600 | 10,277,800 |
|
Dec 10, 2025
|
3.7300 | 3.7800 | 3.6100 | 3.6700 | 3.6700 | 2,886,600 |
|
Dec 9, 2025
|
3.5800 | 3.8100 | 3.5700 | 3.7400 | 3.7400 | 4,738,600 |
|
Dec 8, 2025
|
3.8800 | 3.8900 | 3.5300 | 3.6200 | 3.6200 | 7,051,500 |
|
Dec 5, 2025
|
3.8800 | 4.0200 | 3.8250 | 3.8900 | 3.8900 | 3,865,800 |
|
Dec 4, 2025
|
3.6800 | 3.9900 | 3.6500 | 3.9200 | 3.9200 | 7,384,600 |
|
Dec 3, 2025
|
3.6800 | 3.8850 | 3.6150 | 3.6900 | 3.6900 | 6,947,800 |
|
Dec 2, 2025
|
3.8900 | 3.9100 | 3.6000 | 3.6900 | 3.6900 | 4,896,000 |
|
Dec 1, 2025
|
3.4700 | 3.8700 | 3.3800 | 3.8500 | 3.8500 | 8,793,100 |
|
Nov 28, 2025
|
3.4000 | 3.5300 | 3.4000 | 3.4800 | 3.4800 | 1,570,100 |
|
Nov 26, 2025
|
3.3500 | 3.5150 | 3.3100 | 3.4300 | 3.4300 | 5,045,900 |
|
Nov 25, 2025
|
3.3900 | 3.4300 | 3.2450 | 3.3200 | 3.3200 | 4,564,600 |
|
Nov 24, 2025
|
3.3500 | 3.6800 | 3.2600 | 3.4200 | 3.4200 | 10,900,700 |
|
Nov 21, 2025
|
3.0100 | 3.4200 | 2.9900 | 3.3900 | 3.3900 | 9,366,900 |
|
Nov 20, 2025
|
3.0400 | 3.1600 | 2.9800 | 3.0300 | 3.0300 | 5,891,600 |
|
Nov 19, 2025
|
3.1600 | 3.2700 | 2.9600 | 2.9900 | 2.9900 | 7,195,400 |
|
Nov 18, 2025
|
3.1500 | 3.2800 | 3.0700 | 3.1600 | 3.1600 | 9,034,500 |
|
Nov 17, 2025
|
3.3900 | 3.5400 | 3.1550 | 3.2300 | 3.2300 | 15,124,800 |
|
Nov 14, 2025
|
3.9150 | 3.9450 | 3.2100 | 3.3600 | 3.3600 | 25,930,600 |
|
Nov 13, 2025
|
4.2500 | 4.3000 | 3.9800 | 4.0000 | 4.0000 | 9,362,400 |
|
Nov 12, 2025
|
4.4500 | 4.4700 | 4.2600 | 4.3200 | 4.3200 | 4,078,300 |
|
Nov 11, 2025
|
4.5700 | 4.6300 | 4.3700 | 4.4500 | 4.4500 | 5,107,600 |
|
Nov 10, 2025
|
4.3500 | 4.7200 | 4.2800 | 4.6800 | 4.6800 | 14,841,200 |
|
Nov 7, 2025
|
3.8800 | 4.2400 | 3.7800 | 4.2000 | 4.2000 | 7,862,500 |
|
Nov 6, 2025
|
4.1900 | 4.2800 | 3.8800 | 3.9100 | 3.9100 | 8,351,300 |
|
Nov 5, 2025
|
4.2100 | 4.3700 | 4.1600 | 4.2800 | 4.2800 | 3,286,000 |
|
Nov 4, 2025
|
4.2600 | 4.3100 | 4.1450 | 4.1800 | 4.1800 | 5,618,800 |
|
Nov 3, 2025
|
4.5000 | 4.5800 | 4.3300 | 4.3300 | 4.3300 | 3,841,400 |
|
Oct 31, 2025
|
4.3100 | 4.5000 | 4.2550 | 4.4900 | 4.4900 | 3,708,200 |
