NasdaqGM - BOATS Real Time Price
USD
GraniteShares 2x Long NOW Daily ETF (NOWL)
3.6300
-0.3500
(-8.79%)
At close: October 30 at 4:00:00 PM EDT
3.6900
+0.0600
(+1.65%)
Overnight: 1:42:40 AM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Trade NOWL 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
|
3.9150 | 3.9770 | 3.5200 | 3.6300 | 3.6300 | 14,729,100 |
|
Oct 29, 2026
|
5.2550 | 5.3000 | 3.8700 | 3.9800 | 3.9800 | 37,338,200 |
|
Oct 28, 2026
|
8.8000 | 9.2100 | 8.3900 | 8.5800 | 8.5800 | 8,378,200 |
|
Oct 27, 2026
|
9.3800 | 9.4600 | 8.9570 | 9.1800 | 9.1800 | 2,863,500 |
|
Oct 26, 2026
|
9.6100 | 9.7300 | 9.2200 | 9.6000 | 9.6000 | 2,532,500 |
|
Oct 23, 2026
|
9.3500 | 9.7500 | 9.0800 | 9.6900 | 9.6900 | 2,520,300 |
|
Oct 22, 2026
|
9.1600 | 9.5400 | 9.0800 | 9.4800 | 9.4800 | 4,906,000 |
|
Oct 21, 2026
|
8.6250 | 9.1200 | 8.4900 | 9.0200 | 9.0200 | 4,351,500 |
|
Oct 20, 2026
|
8.4750 | 8.6700 | 8.2650 | 8.6200 | 8.6200 | 4,474,600 |
|
Oct 19, 2026
|
7.6500 | 8.1650 | 7.6500 | 8.1500 | 8.1500 | 2,226,200 |
|
Oct 16, 2026
|
8.9100 | 9.1900 | 7.5600 | 7.7800 | 7.7800 | 6,229,500 |
|
Oct 15, 2026
|
7.5500 | 8.6400 | 7.5100 | 8.5600 | 8.5600 | 7,679,600 |
|
Oct 14, 2026
|
7.5300 | 7.9300 | 7.4600 | 7.6400 | 7.6400 | 5,136,500 |
|
Oct 13, 2026
|
7.6700 | 8.2000 | 7.4450 | 7.4800 | 7.4800 | 6,407,300 |
|
Oct 12, 2026
|
8.2100 | 8.5370 | 7.6200 | 7.6800 | 7.6800 | 5,382,100 |
|
Oct 9, 2026
|
7.8000 | 7.9190 | 7.5820 | 7.7300 | 7.7300 | 2,951,800 |
|
Oct 8, 2026
|
7.5700 | 7.9200 | 7.1880 | 7.6300 | 7.6300 | 5,669,200 |
|
Oct 7, 2026
|
7.6350 | 7.7480 | 7.3900 | 7.4300 | 7.4300 | 3,122,100 |
|
Oct 6, 2026
|
7.4500 | 7.7200 | 7.2530 | 7.4500 | 7.4500 | 3,025,300 |
|
Oct 5, 2026
|
7.1450 | 7.4300 | 7.0430 | 7.2400 | 7.2400 | 2,222,700 |
|
Oct 2, 2026
|
7.6300 | 7.6300 | 6.9700 | 7.0600 | 7.0600 | 2,920,900 |
|
Oct 1, 2026
|
7.5700 | 7.7600 | 7.1300 | 7.4500 | 7.4500 | 4,644,600 |
|
Sep 30, 2026
|
6.6100 | 7.1600 | 6.5500 | 7.0600 | 7.0600 | 3,445,700 |
|
Sep 29, 2026
|
6.7500 | 6.8950 | 6.4500 | 6.6400 | 6.6400 | 3,159,800 |
|
Sep 28, 2026
|
6.6100 | 6.8500 | 6.3100 | 6.8100 | 6.8100 | 4,518,900 |
|
Sep 25, 2026
|
7.4500 | 7.7000 | 7.2500 | 7.2500 | 7.2500 | 2,959,700 |
|
Sep 24, 2026
|
7.7200 | 7.8600 | 7.4700 | 7.4900 | 7.4900 | 4,116,400 |
|
Sep 23, 2026
|
7.4800 | 7.9200 | 7.3600 | 7.8300 | 7.8300 | 6,909,900 |
|
Sep 22, 2026
|
7.9500 | 7.9700 | 7.2400 | 7.4400 | 7.4400 | 7,180,500 |
|
Sep 21, 2026
|
7.5100 | 7.7600 | 7.2900 | 7.5100 | 7.5100 | 4,298,200 |
|
Sep 18, 2026
|
7.7100 | 7.7500 | 7.2300 | 7.2300 | 7.2300 | 3,400,900 |
|
Sep 17, 2026
|
7.7300 | 7.8400 | 7.3400 | 7.6100 | 7.6100 | 3,143,400 |
|
Sep 16, 2026
|
7.6200 | 7.9700 | 7.6100 | 7.7600 | 7.7600 | 3,370,300 |
|
Sep 15, 2026
|
7.7450 | 8.6500 | 7.7000 | 7.9900 | 7.9900 | 4,287,400 |
|
Sep 14, 2026
|
7.8800 | 8.1450 | 7.5100 | 8.0500 | 8.0500 | 6,736,300 |
|
Sep 11, 2026
|
6.8600 | 7.2200 | 6.8000 | 7.0200 | 7.0200 | 3,921,300 |
|
Sep 10, 2026
|
6.9000 | 7.2500 | 6.8400 | 6.8900 | 6.8900 | 8,245,200 |
|
Sep 9, 2026
|
7.1450 | 7.2590 | 6.8600 | 6.8900 | 6.8900 | 4,201,300 |
|
Sep 8, 2026
|
7.5000 | 7.5400 | 7.0350 | 7.2400 | 7.2400 | 5,824,400 |
|
Sep 4, 2026
|
8.2650 | 8.4950 | 7.7400 | 8.0200 | 8.0200 | 5,192,700 |
|
Sep 3, 2026
|
8.0400 | 8.7050 | 8.0200 | 8.5500 | 8.5500 | 6,576,600 |
|
Sep 2, 2026
|
7.9500 | 8.2500 | 7.5400 | 7.5800 | 7.5800 | 7,752,400 |
|
Sep 1, 2026
|
8.5700 | 8.7800 | 8.2000 | 8.2900 | 8.2900 | 6,544,500 |
|
Aug 31, 2026
|
8.1800 | 9.0910 | 8.1800 | 8.9100 | 8.9100 | 8,292,200 |
|
Aug 28, 2026
|
7.8300 | 8.6390 | 7.7500 | 8.5200 | 8.5200 | 10,432,100 |
|
Aug 27, 2026
|
6.9900 | 7.9150 | 6.9900 | 7.8300 | 7.8300 | 11,208,800 |
|
Aug 26, 2026
|
6.1700 | 6.6050 | 6.1200 | 6.5200 | 6.5200 | 5,473,000 |
|
Aug 25, 2026
|
6.5800 | 6.9450 | 6.4900 | 6.6400 | 6.6400 | 5,763,300 |
|
Aug 24, 2026
|
6.7700 | 6.9900 | 6.7300 | 6.7600 | 6.7600 | 4,316,800 |
|
Aug 21, 2026
|
7.0000 | 7.1050 | 6.7100 | 6.8100 | 6.8100 | 5,934,100 |
|
Aug 20, 2026
|
6.7800 | 7.1050 | 6.6850 | 6.9600 | 6.9600 | 10,605,200 |
|
Aug 19, 2026
|
5.8400 | 6.9400 | 5.8400 | 6.6800 | 6.6800 | 14,907,900 |
|
Aug 18, 2026
|
5.9500 | 6.1700 | 5.7850 | 5.9300 | 5.9300 | 6,874,800 |
|
Aug 17, 2026
|
6.2400 | 6.3500 | 5.7500 | 5.7800 | 5.7800 | 9,692,200 |
|
Aug 14, 2026
|
6.8100 | 6.8900 | 6.2290 | 6.4200 | 6.4200 | 8,919,300 |
|
Aug 13, 2026
|
6.5800 | 7.0300 | 6.1900 | 6.7600 | 6.7600 | 13,622,200 |
|
Aug 12, 2026
|
6.4000 | 6.6100 | 6.2050 | 6.5300 | 6.5300 | 9,299,200 |
|
Aug 11, 2026
|
6.7200 | 6.9700 | 6.5650 | 6.8100 | 6.8100 | 9,329,200 |
|
Aug 10, 2026
|
6.4450 | 6.8500 | 6.3750 | 6.8000 | 6.8000 | 15,828,100 |
|
Aug 7, 2026
|
6.2300 | 6.6700 | 6.1600 | 6.5300 | 6.5300 | 18,317,800 |
|
Aug 6, 2026
|
5.3950 | 5.8100 | 5.2700 | 5.8000 | 5.8000 | 12,520,300 |
|
Aug 5, 2026
|
6.0700 | 6.0700 | 5.6400 | 5.7700 | 5.7700 | 10,353,100 |
|
Aug 4, 2026
|
5.3150 | 5.9100 | 5.2900 | 5.8800 | 5.8800 | 14,802,200 |
|
Aug 3, 2026
|
5.5450 | 6.0250 | 5.4700 | 5.5100 | 5.5100 | 16,749,300 |
|
Jul 31, 2026
|
4.9800 | 5.3400 | 4.8100 | 5.2400 | 5.2400 | 16,553,100 |
|
Jul 30, 2026
|
5.2100 | 5.4300 | 4.7750 | 5.1300 | 5.1300 | 24,030,400 |
|
Jul 29, 2026
|
5.1700 | 5.9400 | 5.1100 | 5.6900 | 5.6900 | 25,674,700 |
|
Jul 28, 2026
|
4.8700 | 5.3700 | 4.8500 | 5.2200 | 5.2200 | 31,955,900 |
|
Jul 27, 2026
|
4.4200 | 4.9800 | 4.3200 | 4.7600 | 4.7600 | 22,097,500 |
|
Jul 24, 2026
|
3.8800 | 4.2000 | 3.8750 | 4.1800 | 4.1800 | 28,157,200 |
|
Jul 23, 2026
|
4.3100 | 4.3300 | 3.6110 | 3.6600 | 3.6600 | 34,234,200 |
|
Jul 22, 2026
|
4.4500 | 4.4500 | 3.8900 | 3.9500 | 3.9500 | 29,842,600 |
|
Jul 21, 2026
|
4.5100 | 4.7590 | 4.4500 | 4.5200 | 4.5200 | 15,762,300 |
|
Jul 20, 2026
|
4.4000 | 4.8300 | 4.2100 | 4.7700 | 4.7700 | 13,267,600 |
|
Jul 17, 2026
|
4.6300 | 4.8700 | 4.5900 | 4.6400 | 4.6400 | 12,067,400 |
|
Jul 16, 2026
|
4.8000 | 4.8800 | 4.2900 | 4.7100 | 4.7100 | 12,297,700 |
|
Jul 15, 2026
|
4.9300 | 5.1500 | 4.7500 | 4.7800 | 4.7800 | 11,121,700 |
|
Jul 14, 2026
|
4.6700 | 5.1000 | 4.5950 | 4.8000 | 4.8000 | 22,372,000 |
|
Jul 13, 2026
|
5.2500 | 5.6000 | 5.0900 | 5.4200 | 5.4200 | 14,232,900 |
|
Jul 10, 2026
|
5.4000 | 5.4400 | 4.9100 | 5.0900 | 5.0900 | 12,593,500 |
|
Jul 9, 2026
|
4.5900 | 5.2500 | 4.5300 | 5.2100 | 5.2100 | 16,426,400 |
|
Jul 8, 2026
|
4.9600 | 5.1700 | 4.8700 | 5.1200 | 5.1200 | 20,284,500 |
|
Jul 7, 2026
|
5.4500 | 5.6900 | 5.2400 | 5.3900 | 5.3900 | 21,677,000 |
|
Jul 6, 2026
|
4.7800 | 5.3900 | 4.7200 | 5.1300 | 5.1300 | 18,224,800 |
|
Jul 2, 2026
|
4.9500 | 5.1200 | 4.7550 | 4.9700 | 4.9700 | 21,610,300 |
|
Jul 1, 2026
|
4.7400 | 5.0300 | 4.5900 | 4.9400 | 4.9400 | 28,162,900 |
|
Jun 30, 2026
|
4.2100 | 4.4100 | 4.1700 | 4.3700 | 4.3700 | 15,062,400 |
|
Jun 29, 2026
|
4.4900 | 4.7250 | 4.4000 | 4.4400 | 4.4400 | 26,923,200 |
|
Jun 26, 2026
|
3.6500 | 4.3500 | 3.6400 | 4.3100 | 4.3100 | 26,876,000 |
|
Jun 25, 2026
|
3.7800 | 3.8100 | 3.5900 | 3.5900 | 3.5900 | 19,910,500 |
|
Jun 24, 2026
|
4.0000 | 4.2300 | 3.9200 | 3.9500 | 3.9500 | 16,685,400 |
|
Jun 23, 2026
|
4.0650 | 4.2800 | 4.0350 | 4.1400 | 4.1400 | 21,893,000 |
|
Jun 22, 2026
|
3.9500 | 4.2800 | 3.7700 | 3.9000 | 3.9000 | 18,598,600 |
|
Jun 18, 2026
|
4.1150 | 4.1900 | 3.8610 | 4.0800 | 4.0800 | 18,854,700 |
|
Jun 17, 2026
|
4.6000 | 4.8100 | 4.1000 | 4.1300 | 4.1300 | 18,770,100 |
|
Jun 16, 2026
|
4.8300 | 5.0750 | 4.6500 | 4.6700 | 4.6700 | 11,624,400 |
|
Jun 15, 2026
|
4.9600 | 5.2200 | 4.8600 | 4.9500 | 4.9500 | 19,045,000 |
|
Jun 12, 2026
|
4.8500 | 4.8900 | 4.4000 | 4.7500 | 4.7500 | 15,454,400 |
|
Jun 11, 2026
|
4.8300 | 5.0400 | 4.6800 | 4.8500 | 4.8500 | 16,436,100 |
|
Jun 10, 2026
|
5.0400 | 5.5100 | 5.0100 | 5.1400 | 5.1400 | 12,801,700 |
|
Jun 9, 2026
|
5.6000 | 5.7900 | 4.8200 | 5.2300 | 5.2300 | 20,479,400 |
|
Jun 8, 2026
|
5.7200 | 6.1100 | 5.6850 | 5.9800 | 5.9800 | 11,431,600 |
|
Jun 5, 2026
|
6.5250 | 6.7700 | 5.7000 | 5.8100 | 5.8100 | 25,277,600 |
|
Jun 4, 2026
|
6.8400 | 7.1700 | 6.5810 | 6.5900 | 6.5900 | 24,910,800 |
|
Jun 3, 2026
|
7.6000 | 7.6000 | 6.3600 | 6.4200 | 6.4200 | 36,912,100 |
|
Jun 2, 2026
|
7.8500 | 8.2200 | 7.1400 | 7.5700 | 7.5700 | 35,918,900 |
|
Jun 1, 2026
|
8.6100 | 9.0200 | 8.1400 | 8.6300 | 8.6300 | 43,870,400 |
|
May 29, 2026
|
6.6650 | 7.3200 | 6.4500 | 7.3000 | 7.3000 | 43,881,100 |
|
May 28, 2026
|
5.5300 | 5.8100 | 5.2700 | 5.6700 | 5.6700 | 31,069,700 |
|
May 27, 2026
|
4.7400 | 5.3390 | 4.6800 | 5.0200 | 5.0200 | 27,028,500 |
|
May 26, 2026
|
4.8800 | 5.0650 | 4.6910 | 4.8100 | 4.8100 | 17,349,000 |
|
May 22, 2026
|
5.0100 | 5.2650 | 4.8000 | 5.0200 | 5.0200 | 23,130,100 |
|
May 21, 2026
|
4.9150 | 4.9900 | 4.6400 | 4.8000 | 4.8000 | 25,735,100 |
|
May 20, 2026
|
4.9100 | 5.1650 | 4.5950 | 5.1600 | 5.1600 | 29,757,900 |
|
May 19, 2026
|
5.8100 | 5.9200 | 4.9100 | 5.0200 | 5.0200 | 59,656,800 |
|
May 18, 2026
|
4.7800 | 5.3000 | 4.6800 | 5.1900 | 5.1900 | 41,478,900 |
|
May 15, 2026
|
4.1500 | 4.5560 | 4.1300 | 4.4200 | 4.4200 | 28,962,800 |
|
May 14, 2026
|
3.7600 | 4.1400 | 3.5800 | 4.0200 | 4.0200 | 24,383,300 |
|
May 13, 2026
|
3.8500 | 3.8600 | 3.6250 | 3.7200 | 3.7200 | 19,553,000 |
|
May 12, 2026
|
4.2300 | 4.2300 | 3.8650 | 3.9000 | 3.9000 | 18,713,600 |
|
May 11, 2026
|
4.1000 | 4.4090 | 4.0300 | 4.1200 | 4.1200 | 18,807,700 |
|
May 8, 2026
|
4.1000 | 4.1500 | 3.8900 | 4.0800 | 4.0800 | 17,586,500 |
|
May 7, 2026
|
4.1800 | 4.4900 | 4.1750 | 4.3200 | 4.3200 | 19,501,700 |
|
May 6, 2026
|
4.1500 | 4.1800 | 3.8400 | 3.9100 | 3.9100 | 16,768,700 |
|
May 5, 2026
|
4.3100 | 4.3100 | 3.9300 | 4.1900 | 4.1900 | 14,586,100 |
|
May 4, 2026
|
4.1400 | 4.5200 | 4.1100 | 4.1900 | 4.1900 | 12,996,700 |
|
May 1, 2026
|
4.0800 | 4.2400 | 3.8300 | 4.1100 | 4.1100 | 11,572,300 |
|
Apr 30, 2026
|
3.8400 | 3.9050 | 3.6550 | 3.8700 | 3.8700 | 8,995,900 |
|
Apr 29, 2026
|
3.9700 | 3.9700 | 3.7650 | 3.9200 | 3.9200 | 7,654,700 |
|
Apr 28, 2026
|
4.1600 | 4.2900 | 4.0300 | 4.0800 | 4.0800 | 10,845,000 |
|
Apr 27, 2026
|
3.9700 | 4.3900 | 3.8300 | 4.0600 | 4.0600 | 13,083,900 |
|
Apr 24, 2026
|
3.6700 | 4.0700 | 3.6100 | 4.0500 | 4.0500 | 16,448,200 |
|
Apr 23, 2026
|
3.8700 | 4.1500 | 3.4900 | 3.6100 | 3.6100 | 31,591,700 |
|
Apr 22, 2026
|
5.4200 | 5.7100 | 5.3700 | 5.6000 | 5.6000 | 14,919,700 |
|
Apr 21, 2026
|
5.3400 | 5.7300 | 5.1700 | 5.2800 | 5.2800 | 4,917,400 |
|
Apr 20, 2026
|
5.0000 | 5.3250 | 4.9500 | 5.2400 | 5.2400 | 4,506,000 |
|
Apr 17, 2026
|
5.1200 | 5.1300 | 4.8700 | 4.9300 | 4.9300 | 4,078,300 |
|
Apr 16, 2026
|
5.1300 | 5.2000 | 4.8000 | 4.9200 | 4.9200 | 4,197,500 |
|
Apr 15, 2026
|
4.3400 | 4.7500 | 4.2300 | 4.6900 | 4.6900 | 5,048,300 |
|
Apr 14, 2026
|
4.3500 | 4.5280 | 4.0300 | 4.1000 | 4.1000 | 5,507,300 |
|
Apr 13, 2026
|
3.8600 | 4.2300 | 3.7900 | 4.2100 | 4.2100 | 7,312,000 |
|
Apr 10, 2026
|
4.2100 | 4.2600 | 3.5200 | 3.6900 | 3.6900 | 8,956,000 |
|
Apr 9, 2026
|
5.1200 | 5.1300 | 4.2300 | 4.3500 | 4.3500 | 4,937,100 |
|
Apr 8, 2026
|
5.9300 | 6.0150 | 5.1050 | 5.1700 | 5.1700 | 2,182,100 |
|
Apr 7, 2026
|
5.7300 | 5.8500 | 5.3890 | 5.5000 | 5.5000 | 1,051,100 |
|
Apr 6, 2026
|
5.8100 | 5.8100 | 5.4900 | 5.7060 | 5.7060 | 451,700 |
|
Apr 2, 2026
|
5.6600 | 5.8200 | 5.2800 | 5.6600 | 5.6600 | 737,900 |
|
Apr 1, 2026
|
6.0400 | 6.0900 | 5.6800 | 5.8990 | 5.8990 | 916,700 |
|
Mar 31, 2026
|
6.0600 | 6.2000 | 5.9200 | 5.9600 | 5.9600 | 1,023,100 |
|
Mar 30, 2026
|
5.4900 | 6.1200 | 5.4300 | 6.0100 | 6.0100 | 895,400 |
|
Mar 27, 2026
|
5.8000 | 5.8000 | 5.3000 | 5.4200 | 5.4200 | 1,023,000 |
|
Mar 26, 2026
|
5.7200 | 6.1340 | 5.6000 | 5.8900 | 5.8900 | 824,000 |
|
Mar 25, 2026
|
6.1850 | 6.2700 | 5.6300 | 5.8400 | 5.8400 | 1,279,500 |
|
Mar 24, 2026
|
6.5300 | 6.5400 | 5.9950 | 6.0020 | 6.0020 | 1,134,500 |
|
Mar 23, 2026
|
6.8100 | 7.0700 | 6.7000 | 6.7900 | 6.7900 | 453,500 |
|
Mar 20, 2026
|
6.9000 | 6.9330 | 6.5800 | 6.7100 | 6.7100 | 677,400 |
|
Mar 19, 2026
|
7.1100 | 7.5740 | 6.9320 | 7.1100 | 7.1100 | 531,900 |
|
Mar 18, 2026
|
7.4600 | 7.6290 | 7.1500 | 7.1500 | 7.1500 | 402,900 |
|
Mar 17, 2026
|
7.3300 | 7.8350 | 7.2300 | 7.5600 | 7.5600 | 675,900 |
|
Mar 16, 2026
|
7.5600 | 7.6090 | 7.2000 | 7.3300 | 7.3300 | 594,400 |
|
Mar 13, 2026
|
7.0600 | 7.4500 | 6.9300 | 7.1660 | 7.1660 | 908,500 |
|
Mar 12, 2026
|
7.3700 | 7.6300 | 7.0220 | 7.0700 | 7.0700 | 726,900 |
|
Mar 11, 2026
|
7.5700 | 7.8600 | 7.1800 | 7.4500 | 7.4500 | 986,100 |
|
Mar 10, 2026
|
8.2000 | 8.2000 | 7.3100 | 7.5800 | 7.5800 | 1,813,500 |
|
Mar 9, 2026
|
8.4600 | 8.9300 | 8.2200 | 8.2900 | 8.2900 | 1,121,700 |
|
Mar 6, 2026
|
8.1500 | 8.6700 | 8.1500 | 8.6400 | 8.6400 | 1,530,900 |
|
Mar 5, 2026
|
7.3500 | 8.3200 | 7.2800 | 8.1300 | 8.1300 | 1,444,100 |
|
Mar 4, 2026
|
7.1200 | 7.4450 | 7.0400 | 7.2900 | 7.2900 | 868,600 |
|
Mar 3, 2026
|
6.5100 | 7.4200 | 6.5000 | 7.2000 | 7.2000 | 1,095,800 |
|
Mar 2, 2026
|
6.2600 | 6.9300 | 6.2100 | 6.6900 | 6.6900 | 765,400 |
|
Feb 27, 2026
|
6.1200 | 6.6500 | 6.0700 | 6.5700 | 6.5700 | 1,349,900 |
|
Feb 26, 2026
|
6.4500 | 6.8250 | 6.4150 | 6.7300 | 6.7300 | 1,852,600 |
|
Feb 25, 2026
|
5.8500 | 6.2000 | 5.6800 | 6.1400 | 6.1400 | 1,150,000 |
|
Feb 24, 2026
|
5.8400 | 6.3000 | 5.7300 | 5.9500 | 5.9500 | 1,312,700 |
|
Feb 23, 2026
|
5.9000 | 5.9300 | 5.5700 | 5.7400 | 5.7400 | 1,324,800 |
|
Feb 20, 2026
|
6.4000 | 6.5610 | 6.1200 | 6.2100 | 6.2100 | 911,000 |
|
Feb 19, 2026
|
6.5600 | 6.7900 | 6.4100 | 6.5600 | 6.5600 | 897,800 |
|
Feb 18, 2026
|
6.3750 | 6.6800 | 6.1100 | 6.5600 | 6.5600 | 836,400 |
|
Feb 17, 2026
|
6.7900 | 6.9700 | 6.1400 | 6.4000 | 6.4000 | 1,598,900 |
|
Feb 13, 2026
|
6.2700 | 6.6000 | 6.2400 | 6.5100 | 6.5100 | 1,304,400 |
|
Feb 12, 2026
|
6.0100 | 6.1290 | 5.6300 | 6.1200 | 6.1200 | 1,217,500 |
|
Feb 11, 2026
|
6.5200 | 6.5200 | 5.6600 | 5.8000 | 5.8000 | 1,908,500 |
|
Feb 10, 2026
|
6.4200 | 6.8100 | 6.3600 | 6.5500 | 6.5500 | 1,628,700 |
|
Feb 9, 2026
|
5.8000 | 6.2500 | 5.5500 | 6.2000 | 6.2000 | 1,601,900 |
|
Feb 6, 2026
|
5.9900 | 6.2350 | 5.6600 | 5.8400 | 5.8400 | 1,332,900 |
|
Feb 5, 2026
|
7.0300 | 7.2800 | 5.9700 | 6.0900 | 6.0900 | 808,200 |
|
Feb 4, 2026
|
6.7200 | 7.1800 | 6.4550 | 7.1800 | 7.1800 | 885,700 |
|
Feb 3, 2026
|
7.8000 | 7.8000 | 6.8000 | 7.0000 | 7.0000 | 1,297,000 |
|
Feb 2, 2026
|
8.2900 | 8.6350 | 7.9500 | 8.1500 | 8.1500 | 781,000 |
|
Jan 30, 2026
|
8.0300 | 8.2500 | 7.8800 | 7.9800 | 7.9800 | 786,000 |
|
Jan 29, 2026
|
8.3400 | 8.3400 | 7.4710 | 8.0000 | 8.0000 | 2,813,900 |
|
Jan 28, 2026
|
10.4900 | 10.6720 | 9.9300 | 10.0600 | 10.0600 | 1,176,800 |
|
Jan 27, 2026
|
11.0000 | 11.0700 | 10.2010 | 10.3500 | 10.3500 | 295,000 |
|
Jan 26, 2026
|
10.9000 | 11.1500 | 10.6400 | 11.0100 | 11.0100 | 290,000 |
|
Jan 23, 2026
|
9.9800 | 10.6800 | 9.9000 | 10.5900 | 10.5900 | 290,000 |
|
Jan 22, 2026
|
9.5400 | 9.9100 | 9.3600 | 9.9000 | 9.9000 | 294,400 |
|
Jan 21, 2026
|
9.8600 | 9.8600 | 9.1800 | 9.3200 | 9.3200 | 353,900 |
|
Jan 20, 2026
|
9.8000 | 9.9300 | 9.3700 | 9.3900 | 9.3900 | 478,000 |
|
Jan 16, 2026
|
10.3400 | 10.3400 | 9.6700 | 9.8200 | 9.8200 | 452,600 |
|
Jan 15, 2026
|
11.0000 | 11.1400 | 10.1600 | 10.4000 | 10.4000 | 222,800 |
|
Jan 14, 2026
|
11.5700 | 11.5700 | 10.6000 | 11.0000 | 11.0000 | 217,600 |
|
Jan 13, 2026
|
12.3600 | 12.5500 | 11.3400 | 11.5800 | 11.5800 | 340,400 |
|
Jan 12, 2026
|
12.2400 | 12.4900 | 12.0500 | 12.3500 | 12.3500 | 63,000 |
|
Jan 9, 2026
|
13.1300 | 13.1300 | 12.0700 | 12.1200 | 12.1200 | 260,900 |
|
Jan 8, 2026
|
13.5000 | 13.5800 | 12.9380 | 13.0200 | 13.0200 | 56,600 |
|
Jan 7, 2026
|
13.6300 | 14.0700 | 13.1350 | 13.8030 | 13.8030 | 38,500 |
|
Jan 6, 2026
|
13.1600 | 13.5690 | 13.1500 | 13.5400 | 13.5400 | 61,300 |
|
Jan 5, 2026
|
13.2700 | 13.6100 | 12.9700 | 13.2390 | 13.2390 | 66,400 |
|
Jan 2, 2026
|
14.1500 | 14.1500 | 12.9000 | 13.2050 | 13.2050 | 98,400 |
|
Dec 31, 2025
|
14.3500 | 14.5400 | 14.2000 | 14.3200 | 14.3200 | 51,200 |
|
Dec 30, 2025
|
14.7100 | 14.7100 | 14.4000 | 14.5400 | 14.5400 | 29,600 |
|
Dec 29, 2025
|
14.1800 | 14.7200 | 14.1800 | 14.5770 | 14.5770 | 26,900 |
|
Dec 26, 2025
|
14.2900 | 14.5900 | 14.1700 | 14.4450 | 14.4450 | 26,000 |
|
Dec 24, 2025
|
14.6900 | 14.6900 | 14.1500 | 14.2850 | 14.2850 | 19,000 |
|
Dec 23, 2025
|
15.1600 | 15.1600 | 14.0800 | 14.5800 | 14.5800 | 85,800 |
|
Dec 22, 2025
|
14.9500 | 15.1500 | 14.4000 | 15.0340 | 15.0340 | 33,700 |
|
Dec 19, 2025
|
14.4220 | 14.9000 | 14.4000 | 14.7290 | 14.7290 | 37,700 |
|
Dec 18, 2025
|
15.0000 | 15.3400 | 14.0200 | 14.4010 | 14.4010 | 135,500 |
|
Dec 17, 2025
|
15.0200 | 16.0500 | 15.0100 | 15.0340 | 15.0340 | 56,400 |
|
Dec 16, 2025
|
14.6400 | 15.1800 | 14.6400 | 15.0000 | 15.0000 | 53,000 |
|
Dec 15, 2025
|
16.2700 | 16.2700 | 14.2600 | 14.4380 | 14.4380 | 108,000 |
|
Dec 12, 2025
|
19.1900 | 19.1900 | 18.3400 | 18.8390 | 18.8390 | 6,600 |
|
Dec 11, 2025
|
18.4560 | 19.2300 | 18.4560 | 18.8600 | 18.8600 | 16,900 |
|
Dec 10, 2025
|
18.1600 | 18.6500 | 18.1600 | 18.3050 | 18.3050 | 13,900 |
|
Dec 9, 2025
|
18.4900 | 18.5550 | 18.2000 | 18.2100 | 18.2100 | 8,600 |
|
Dec 8, 2025
|
18.7100 | 19.0370 | 18.1800 | 18.5600 | 18.5600 | 12,000 |
|
Dec 5, 2025
|
17.7000 | 18.5900 | 17.6900 | 18.5900 | 18.5900 | 23,700 |
|
Dec 4, 2025
|
17.8000 | 17.9100 | 17.3600 | 17.6630 | 17.6630 | 47,600 |
|
Dec 3, 2025
|
16.8800 | 17.5520 | 16.8800 | 17.5520 | 17.5520 | 60,700 |
|
Dec 2, 2025
|
17.3000 | 17.4280 | 17.1600 | 17.1610 | 17.1610 | 15,800 |
|
Dec 1, 2025
|
16.5100 | 17.1800 | 16.1100 | 17.0530 | 17.0530 | 30,700 |
|
Nov 28, 2025
|
16.3500 | 16.7600 | 16.3500 | 16.6120 | 16.6120 | 6,900 |
|
Nov 26, 2025
|
16.8200 | 17.1300 | 16.1760 | 16.2940 | 16.2940 | 40,100 |
|
Nov 25, 2025
|
16.7300 | 17.4600 | 16.6700 | 17.1660 | 17.1660 | 20,300 |
|
Nov 24, 2025
|
17.2900 | 17.2900 | 16.4130 | 16.9720 | 16.9720 | 31,000 |
|
Nov 21, 2025
|
16.4050 | 17.0490 | 16.1600 | 16.8160 | 16.8160 | 15,700 |
|
Nov 20, 2025
|
17.2700 | 17.4000 | 16.1700 | 16.2500 | 16.2500 | 27,400 |
|
Nov 19, 2025
|
16.6300 | 17.1700 | 16.6100 | 16.8850 | 16.8850 | 12,700 |
|
Nov 18, 2025
|
16.9850 | 17.4500 | 16.6500 | 17.0390 | 17.0390 | 19,500 |
|
Nov 17, 2025
|
18.2700 | 18.3900 | 17.5400 | 17.7150 | 17.7150 | 11,700 |
|
Nov 14, 2025
|
18.0760 | 19.0700 | 18.0760 | 18.3220 | 18.3220 | 7,200 |
|
Nov 13, 2025
|
19.1200 | 19.1200 | 18.0900 | 18.3090 | 18.3090 | 21,200 |
|
Nov 12, 2025
|
19.4900 | 19.4900 | 18.4900 | 18.9750 | 18.9750 | 7,600 |
|
Nov 11, 2025
|
19.2000 | 19.2390 | 18.8000 | 18.9060 | 18.9060 | 22,200 |
|
Nov 10, 2025
|
19.5300 | 19.5300 | 18.4700 | 19.1470 | 19.1470 | 47,300 |
|
Nov 7, 2025
|
18.5200 | 19.1800 | 18.0100 | 18.9560 | 18.9560 | 20,800 |
|
Nov 6, 2025
|
19.4100 | 19.8250 | 18.6000 | 18.7100 | 18.7100 | 46,600 |
|
Nov 5, 2025
|
19.7500 | 20.3870 | 19.4600 | 19.9500 | 19.9500 | 30,200 |
|
Nov 4, 2025
|
20.9900 | 21.0500 | 19.3000 | 20.3000 | 20.3000 | 41,000 |
|
Nov 3, 2025
|
21.9900 | 21.9900 | 20.0660 | 21.2720 | 21.2720 | 58,300 |
|
Oct 31, 2025
|
22.7000 | 22.7000 | 20.9800 | 21.6700 | 21.6700 | 57,900 |
