NasdaqGS - Delayed Quote
USD
Opendoor Technologies Inc. (OPEN)
3.1500
+0.0200
(+0.64%)
At close: September 4 at 4:00:00 PM EDT
3.1600
+0.0100
(+0.32%)
After hours: September 4 at 7:59:20 PM EDT
Trade OPEN 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 |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
3.1050 | 3.1800 | 3.0800 | 3.1500 | 3.1500 | 18,499,000 |
|
Sep 3, 2026
|
3.2100 | 3.2500 | 3.1000 | 3.1300 | 3.1300 | 21,867,500 |
|
Sep 2, 2026
|
3.0500 | 3.1250 | 3.0100 | 3.0900 | 3.0900 | 22,509,600 |
|
Sep 1, 2026
|
3.0800 | 3.1400 | 3.0300 | 3.0400 | 3.0400 | 29,648,600 |
|
Aug 31, 2026
|
3.2700 | 3.2700 | 3.1500 | 3.2000 | 3.2000 | 32,142,000 |
|
Aug 28, 2026
|
3.3700 | 3.4300 | 3.2900 | 3.2900 | 3.2900 | 23,635,500 |
|
Aug 27, 2026
|
3.4600 | 3.4600 | 3.3550 | 3.3800 | 3.3800 | 21,315,700 |
|
Aug 26, 2026
|
3.5750 | 3.5800 | 3.4100 | 3.4100 | 3.4100 | 24,600,200 |
|
Aug 25, 2026
|
3.4400 | 3.6100 | 3.4400 | 3.6000 | 3.6000 | 31,221,300 |
|
Aug 24, 2026
|
3.4860 | 3.5700 | 3.4100 | 3.4300 | 3.4300 | 32,794,000 |
|
Aug 21, 2026
|
3.5100 | 3.5500 | 3.4300 | 3.5300 | 3.5300 | 21,651,400 |
|
Aug 20, 2026
|
3.5700 | 3.5800 | 3.4100 | 3.4700 | 3.4700 | 28,818,900 |
|
Aug 19, 2026
|
3.4900 | 3.6400 | 3.4600 | 3.5800 | 3.5800 | 40,292,800 |
|
Aug 18, 2026
|
3.4700 | 3.5100 | 3.3500 | 3.3600 | 3.3600 | 38,732,600 |
|
Aug 17, 2026
|
3.6700 | 3.7000 | 3.4600 | 3.5400 | 3.5400 | 50,083,400 |
|
Aug 14, 2026
|
3.6800 | 3.7500 | 3.5800 | 3.6400 | 3.6400 | 44,027,200 |
|
Aug 13, 2026
|
3.2500 | 3.6600 | 3.2100 | 3.6500 | 3.6500 | 171,472,200 |
|
Aug 12, 2026
|
3.6200 | 3.6500 | 3.4500 | 3.4900 | 3.4900 | 19,415,800 |
|
Aug 11, 2026
|
3.5100 | 3.6000 | 3.3900 | 3.5800 | 3.5800 | 32,845,200 |
|
Aug 10, 2026
|
3.4400 | 3.5700 | 3.4180 | 3.4800 | 3.4800 | 32,564,800 |
|
Aug 7, 2026
|
3.5100 | 3.5900 | 3.4600 | 3.4850 | 3.4850 | 28,294,800 |
|
Aug 6, 2026
|
3.7000 | 3.7000 | 3.3800 | 3.4450 | 3.4450 | 46,568,200 |
|
Aug 5, 2026
|
3.8950 | 4.0000 | 3.7200 | 3.7600 | 3.7600 | 61,971,300 |
|
Aug 4, 2026
|
4.0300 | 4.2200 | 4.0000 | 4.1200 | 4.1200 | 56,035,200 |
|
Aug 3, 2026
|
3.7800 | 4.0600 | 3.7800 | 3.9400 | 3.9400 | 37,875,000 |
|
Jul 31, 2026
|
3.8800 | 3.8800 | 3.6800 | 3.7700 | 3.7700 | 28,887,600 |
|
Jul 30, 2026
|
3.7100 | 3.8800 | 3.6200 | 3.8200 | 3.8200 | 40,228,400 |
|
Jul 29, 2026
|
3.8900 | 4.0200 | 3.6250 | 3.6700 | 3.6700 | 32,448,800 |
|
Jul 28, 2026
|
3.8000 | 3.9800 | 3.7200 | 3.9400 | 3.9400 | 28,800,900 |
|
Jul 27, 2026
|
3.8500 | 4.0300 | 3.7700 | 3.8500 | 3.8500 | 34,820,100 |
|
Jul 24, 2026
|
3.9300 | 4.0050 | 3.7700 | 3.8350 | 3.8350 | 45,279,700 |
|
Jul 23, 2026
|
4.2800 | 4.2950 | 3.8100 | 3.8450 | 3.8450 | 86,806,300 |
|
Jul 22, 2026
|
4.4400 | 4.5000 | 4.3500 | 4.3800 | 4.3800 | 95,743,900 |
|
Jul 21, 2026
|
4.4700 | 4.5300 | 4.2700 | 4.4800 | 4.4800 | 67,597,800 |
|
Jul 20, 2026
|
4.4950 | 4.5400 | 4.3000 | 4.4450 | 4.4450 | 82,697,600 |
|
Jul 17, 2026
|
4.4800 | 4.5800 | 4.3400 | 4.5000 | 4.5000 | 106,529,300 |
|
Jul 16, 2026
|
4.6900 | 4.8050 | 4.5100 | 4.5700 | 4.5700 | 144,105,800 |
|
Jul 15, 2026
|
4.6200 | 4.9000 | 4.5410 | 4.7500 | 4.7500 | 115,363,200 |
|
Jul 14, 2026
|
4.5550 | 4.6500 | 4.4400 | 4.5500 | 4.5500 | 98,376,300 |
|
Jul 13, 2026
|
4.7500 | 4.7600 | 4.4400 | 4.4850 | 4.4850 | 62,244,100 |
|
Jul 10, 2026
|
5.4000 | 5.4950 | 4.7600 | 4.7650 | 4.7650 | 72,975,400 |
|
Jul 9, 2026
|
4.7700 | 5.3800 | 4.7200 | 5.3000 | 5.3000 | 112,394,400 |
|
Jul 8, 2026
|
4.7100 | 4.8350 | 4.5350 | 4.7900 | 4.7900 | 101,980,100 |
|
Jul 7, 2026
|
5.0600 | 5.2000 | 4.7600 | 4.7900 | 4.7900 | 87,338,200 |
|
Jul 6, 2026
|
4.8950 | 5.3200 | 4.8400 | 5.0900 | 5.0900 | 87,477,400 |
|
Jul 2, 2026
|
4.9950 | 5.1700 | 4.7500 | 4.9000 | 4.9000 | 89,831,600 |
|
Jul 1, 2026
|
4.6100 | 5.1300 | 4.5700 | 4.9400 | 4.9400 | 99,250,400 |
|
Jun 30, 2026
|
4.5800 | 4.7550 | 4.5500 | 4.6200 | 4.6200 | 80,822,900 |
|
Jun 29, 2026
|
4.3600 | 4.6300 | 4.2620 | 4.6000 | 4.6000 | 78,316,000 |
|
Jun 26, 2026
|
4.2200 | 4.5100 | 4.2000 | 4.3700 | 4.3700 | 171,652,400 |
|
Jun 25, 2026
|
4.3100 | 4.4400 | 4.2000 | 4.3000 | 4.3000 | 28,394,400 |
|
Jun 24, 2026
|
4.2000 | 4.4870 | 4.1900 | 4.2800 | 4.2800 | 37,124,500 |
|
Jun 23, 2026
|
4.2000 | 4.3700 | 4.1800 | 4.2000 | 4.2000 | 36,025,200 |
|
Jun 22, 2026
|
4.4100 | 4.4900 | 4.2600 | 4.2800 | 4.2800 | 31,052,400 |
|
Jun 18, 2026
|
4.5100 | 4.5900 | 4.4300 | 4.4700 | 4.4700 | 35,180,900 |
|
Jun 17, 2026
|
4.7300 | 4.8600 | 4.4500 | 4.4500 | 4.4500 | 42,010,400 |
|
Jun 16, 2026
|
4.5800 | 5.0300 | 4.5700 | 4.7500 | 4.7500 | 63,690,100 |
|
Jun 15, 2026
|
4.6300 | 4.8250 | 4.5700 | 4.6100 | 4.6100 | 46,497,500 |
|
Jun 12, 2026
|
4.4850 | 4.5600 | 4.2700 | 4.4400 | 4.4400 | 29,177,200 |
|
Jun 11, 2026
|
4.4700 | 4.6050 | 4.3400 | 4.4700 | 4.4700 | 37,195,800 |
|
Jun 10, 2026
|
4.3500 | 4.7700 | 4.3400 | 4.4800 | 4.4800 | 49,428,000 |
|
Jun 9, 2026
|
4.3600 | 4.5600 | 4.0800 | 4.3400 | 4.3400 | 40,066,500 |
|
Jun 8, 2026
|
4.5200 | 4.5200 | 4.2900 | 4.3100 | 4.3100 | 22,894,200 |
|
Jun 5, 2026
|
4.8500 | 4.8520 | 4.3800 | 4.4200 | 4.4200 | 36,627,600 |
|
Jun 4, 2026
|
4.8850 | 5.1500 | 4.8700 | 4.9500 | 4.9500 | 26,559,200 |
|
Jun 3, 2026
|
5.2800 | 5.2900 | 4.8100 | 4.8700 | 4.8700 | 44,583,100 |
|
Jun 2, 2026
|
5.2650 | 5.6400 | 5.1300 | 5.4100 | 5.4100 | 57,310,700 |
|
Jun 1, 2026
|
5.0100 | 5.5100 | 4.9500 | 5.3100 | 5.3100 | 47,063,100 |
|
May 29, 2026
|
5.0700 | 5.1450 | 4.8900 | 5.0400 | 5.0400 | 33,738,000 |
|
May 28, 2026
|
4.6800 | 5.2500 | 4.5900 | 5.0700 | 5.0700 | 52,074,000 |
|
May 27, 2026
|
4.5600 | 5.0100 | 4.5400 | 4.7500 | 4.7500 | 54,752,800 |
|
May 26, 2026
|
4.5900 | 4.7700 | 4.4700 | 4.4800 | 4.4800 | 38,209,700 |
|
May 22, 2026
|
4.5800 | 4.6200 | 4.4550 | 4.5300 | 4.5300 | 41,206,000 |
|
May 21, 2026
|
4.4000 | 4.6400 | 4.2600 | 4.5700 | 4.5700 | 37,664,400 |
|
May 20, 2026
|
4.3200 | 4.4700 | 4.2150 | 4.4000 | 4.4000 | 24,972,900 |
|
May 19, 2026
|
4.2300 | 4.3300 | 4.1500 | 4.3000 | 4.3000 | 25,643,700 |
|
May 18, 2026
|
4.4100 | 4.4300 | 4.1700 | 4.2800 | 4.2800 | 25,696,000 |
|
May 15, 2026
|
4.3650 | 4.4400 | 4.2800 | 4.3800 | 4.3800 | 23,575,600 |
|
May 14, 2026
|
4.5400 | 4.6500 | 4.4200 | 4.4700 | 4.4700 | 42,756,400 |
|
May 13, 2026
|
4.7100 | 4.8700 | 4.5350 | 4.5800 | 4.5800 | 31,189,500 |
|
May 12, 2026
|
4.8200 | 4.8700 | 4.5700 | 4.7100 | 4.7100 | 35,915,500 |
|
May 11, 2026
|
4.8700 | 4.9600 | 4.7100 | 4.8500 | 4.8500 | 41,714,900 |
|
May 8, 2026
|
5.3500 | 5.5000 | 4.7800 | 5.0100 | 5.0100 | 53,820,600 |
|
May 7, 2026
|
5.5150 | 5.6000 | 5.3000 | 5.3200 | 5.3200 | 43,119,500 |
|
May 6, 2026
|
5.2800 | 5.6000 | 5.2100 | 5.4600 | 5.4600 | 36,225,400 |
|
May 5, 2026
|
5.1300 | 5.2670 | 4.9600 | 5.2300 | 5.2300 | 27,059,500 |
|
May 4, 2026
|
5.3900 | 5.4300 | 5.0700 | 5.1300 | 5.1300 | 30,163,400 |
|
May 1, 2026
|
5.3800 | 5.5500 | 5.3000 | 5.4400 | 5.4400 | 27,579,400 |
|
Apr 30, 2026
|
5.5600 | 5.5800 | 5.0800 | 5.3800 | 5.3800 | 42,792,400 |
|
Apr 29, 2026
|
5.4650 | 5.6800 | 5.1900 | 5.5800 | 5.5800 | 39,284,300 |
|
Apr 28, 2026
|
5.3900 | 5.6480 | 5.2800 | 5.4800 | 5.4800 | 38,344,600 |
|
Apr 27, 2026
|
5.4500 | 5.7200 | 5.3700 | 5.3900 | 5.3900 | 27,853,400 |
|
Apr 24, 2026
|
5.2900 | 5.5800 | 5.1600 | 5.5100 | 5.5100 | 35,519,900 |
|
Apr 23, 2026
|
5.3600 | 5.4200 | 4.9800 | 5.2200 | 5.2200 | 40,020,900 |
|
Apr 22, 2026
|
5.6600 | 5.6600 | 5.2500 | 5.4300 | 5.4300 | 43,637,100 |
|
Apr 21, 2026
|
5.4700 | 6.0000 | 5.3900 | 5.4500 | 5.4500 | 77,035,400 |
|
Apr 20, 2026
|
5.2100 | 5.3800 | 5.1200 | 5.3500 | 5.3500 | 25,393,300 |
|
Apr 17, 2026
|
5.3700 | 5.5200 | 5.2200 | 5.2900 | 5.2900 | 43,432,300 |
|
Apr 16, 2026
|
4.9950 | 5.3000 | 4.9500 | 5.2700 | 5.2700 | 59,708,400 |
|
Apr 15, 2026
|
4.5100 | 4.8500 | 4.4900 | 4.8200 | 4.8200 | 31,707,300 |
|
Apr 14, 2026
|
4.4600 | 4.5900 | 4.3800 | 4.5100 | 4.5100 | 27,223,900 |
|
Apr 13, 2026
|
4.2750 | 4.3800 | 4.1200 | 4.3600 | 4.3600 | 25,632,600 |
|
Apr 10, 2026
|
4.3700 | 4.5900 | 4.3000 | 4.3200 | 4.3200 | 26,305,000 |
|
Apr 9, 2026
|
4.6100 | 4.6300 | 4.3000 | 4.3100 | 4.3100 | 30,760,400 |
|
Apr 8, 2026
|
4.9500 | 5.0100 | 4.6300 | 4.6400 | 4.6400 | 26,835,600 |
|
Apr 7, 2026
|
4.5500 | 4.5800 | 4.3800 | 4.5500 | 4.5500 | 24,048,200 |
|
Apr 6, 2026
|
4.7300 | 4.8500 | 4.5500 | 4.6100 | 4.6100 | 20,019,700 |
|
Apr 2, 2026
|
4.3800 | 4.7600 | 4.3620 | 4.7400 | 4.7400 | 29,245,000 |
|
Apr 1, 2026
|
4.7300 | 4.8000 | 4.5500 | 4.5700 | 4.5700 | 27,373,000 |
|
Mar 31, 2026
|
4.5550 | 4.7300 | 4.4500 | 4.6800 | 4.6800 | 28,873,100 |
|
Mar 30, 2026
|
4.7700 | 4.7700 | 4.3950 | 4.4300 | 4.4300 | 33,053,900 |
|
Mar 27, 2026
|
4.8100 | 4.8200 | 4.6500 | 4.8000 | 4.8000 | 27,253,000 |
|
Mar 26, 2026
|
5.0100 | 5.1900 | 4.8900 | 4.9000 | 4.9000 | 20,230,100 |
|
Mar 25, 2026
|
5.3400 | 5.4700 | 5.0500 | 5.1000 | 5.1000 | 26,900,400 |
|
Mar 24, 2026
|
5.1000 | 5.2200 | 5.0400 | 5.1800 | 5.1800 | 30,289,200 |
|
Mar 23, 2026
|
5.0000 | 5.3700 | 5.0000 | 5.2100 | 5.2100 | 47,842,500 |
|
Mar 20, 2026
|
5.0900 | 5.1200 | 4.8000 | 4.9100 | 4.9100 | 32,002,700 |
|
Mar 19, 2026
|
5.1200 | 5.2100 | 4.9700 | 5.1400 | 5.1400 | 27,827,200 |
|
Mar 18, 2026
|
5.4500 | 5.4900 | 5.2600 | 5.2800 | 5.2800 | 28,267,300 |
|
Mar 17, 2026
|
5.2000 | 5.6700 | 5.2000 | 5.5600 | 5.5600 | 50,181,400 |
|
Mar 16, 2026
|
5.0400 | 5.2400 | 4.9900 | 5.1800 | 5.1800 | 58,381,300 |
|
Mar 13, 2026
|
4.9250 | 5.0850 | 4.7450 | 4.9500 | 4.9500 | 43,498,900 |
|
Mar 12, 2026
|
5.1900 | 5.2200 | 4.7950 | 4.8400 | 4.8400 | 53,222,200 |
|
Mar 11, 2026
|
5.0200 | 5.3000 | 4.9400 | 5.2700 | 5.2700 | 53,183,400 |
|
Mar 10, 2026
|
5.1100 | 5.2300 | 4.9700 | 5.0100 | 5.0100 | 42,875,800 |
|
Mar 9, 2026
|
4.8450 | 5.1500 | 4.7300 | 5.0800 | 5.0800 | 51,303,000 |
|
Mar 6, 2026
|
5.0500 | 5.1500 | 4.9000 | 5.0000 | 5.0000 | 45,992,700 |
|
Mar 5, 2026
|
4.8300 | 5.1800 | 4.8200 | 5.1800 | 5.1800 | 55,757,200 |
|
Mar 4, 2026
|
5.0500 | 5.1800 | 4.8200 | 4.8800 | 4.8800 | 28,979,100 |
|
Mar 3, 2026
|
4.8250 | 4.9800 | 4.6600 | 4.9700 | 4.9700 | 30,418,600 |
|
Mar 2, 2026
|
5.1600 | 5.2100 | 4.9700 | 5.0500 | 5.0500 | 39,474,800 |
|
Feb 27, 2026
|
5.2300 | 5.4950 | 5.1600 | 5.4200 | 5.4200 | 38,254,700 |
|
Feb 26, 2026
|
5.0000 | 5.4450 | 5.0000 | 5.4100 | 5.4100 | 53,584,700 |
|
Feb 25, 2026
|
5.1400 | 5.2700 | 4.9100 | 4.9800 | 4.9800 | 34,177,900 |
|
Feb 24, 2026
|
4.6600 | 5.1100 | 4.6200 | 5.1100 | 5.1100 | 40,262,000 |
|
Feb 23, 2026
|
4.9100 | 5.3900 | 4.6150 | 4.7800 | 4.7800 | 60,781,700 |
|
Feb 20, 2026
|
5.5000 | 5.5900 | 4.7400 | 5.0000 | 5.0000 | 132,316,800 |
|
Feb 19, 2026
|
4.5400 | 4.8400 | 4.4800 | 4.6500 | 4.6500 | 75,318,600 |
|
Feb 18, 2026
|
4.3500 | 4.7400 | 4.3500 | 4.6300 | 4.6300 | 42,331,400 |
|
Feb 17, 2026
|
4.3500 | 4.4300 | 4.2600 | 4.3300 | 4.3300 | 30,076,300 |
|
Feb 13, 2026
|
4.4500 | 4.5950 | 4.3130 | 4.4450 | 4.4450 | 32,319,900 |
|
Feb 12, 2026
|
4.7300 | 4.7500 | 4.2800 | 4.3800 | 4.3800 | 40,041,100 |
|
Feb 11, 2026
|
4.7500 | 4.8200 | 4.6250 | 4.7600 | 4.7600 | 43,618,900 |
|
Feb 10, 2026
|
5.0050 | 5.0800 | 4.6900 | 4.6900 | 4.6900 | 46,855,600 |
|
Feb 9, 2026
|
4.9200 | 5.0150 | 4.7000 | 4.9400 | 4.9400 | 42,328,300 |
|
Feb 6, 2026
|
4.7600 | 5.0400 | 4.7600 | 4.8800 | 4.8800 | 43,479,200 |
|
Feb 5, 2026
|
4.9200 | 5.0900 | 4.6800 | 4.7000 | 4.7000 | 65,045,200 |
|
Feb 4, 2026
|
5.0500 | 5.0700 | 4.6650 | 5.0000 | 5.0000 | 58,481,800 |
|
Feb 3, 2026
|
4.8700 | 5.2500 | 4.7900 | 5.1300 | 5.1300 | 64,211,700 |
|
Feb 2, 2026
|
5.1100 | 5.1200 | 4.7950 | 4.8200 | 4.8200 | 50,259,600 |
|
Jan 30, 2026
|
5.5000 | 5.6000 | 5.0600 | 5.1500 | 5.1500 | 52,762,900 |
|
Jan 29, 2026
|
5.7600 | 5.7800 | 5.5000 | 5.5800 | 5.5800 | 45,430,900 |
|
Jan 28, 2026
|
5.8300 | 5.8700 | 5.6500 | 5.7600 | 5.7600 | 43,490,600 |
|
Jan 27, 2026
|
5.8600 | 6.0000 | 5.7320 | 5.8100 | 5.8100 | 40,277,400 |
|
Jan 26, 2026
|
5.9750 | 6.0640 | 5.8500 | 5.8700 | 5.8700 | 33,285,100 |
|
Jan 23, 2026
|
6.3900 | 6.4000 | 5.9500 | 6.0100 | 6.0100 | 63,931,500 |
|
Jan 22, 2026
|
6.6100 | 6.7900 | 6.3900 | 6.4200 | 6.4200 | 44,812,100 |
|
Jan 21, 2026
|
6.4500 | 6.5960 | 6.2800 | 6.4800 | 6.4800 | 54,753,400 |
|
Jan 20, 2026
|
6.3050 | 6.5400 | 6.2600 | 6.3900 | 6.3900 | 49,507,900 |
|
Jan 16, 2026
|
6.3900 | 6.9200 | 6.3100 | 6.6700 | 6.6700 | 68,099,200 |
|
Jan 15, 2026
|
6.7000 | 6.7400 | 6.2150 | 6.3000 | 6.3000 | 47,066,200 |
|
Jan 14, 2026
|
6.7100 | 6.7450 | 6.3800 | 6.6400 | 6.6400 | 56,450,700 |
|
Jan 13, 2026
|
7.0600 | 7.0800 | 6.7500 | 6.7700 | 6.7700 | 61,760,400 |
|
Jan 12, 2026
|
7.0800 | 7.2500 | 6.9300 | 7.0200 | 7.0200 | 58,461,300 |
|
Jan 9, 2026
|
7.0950 | 7.9200 | 7.0800 | 7.2900 | 7.2900 | 167,272,600 |
|
Jan 8, 2026
|
6.2650 | 6.7200 | 6.1700 | 6.4300 | 6.4300 | 70,852,700 |
|
Jan 7, 2026
|
6.9000 | 6.9100 | 6.0200 | 6.1200 | 6.1200 | 101,078,000 |
|
Jan 6, 2026
|
6.4750 | 6.9900 | 6.2600 | 6.9300 | 6.9300 | 74,722,600 |
|
Jan 5, 2026
|
6.0600 | 6.3300 | 5.9920 | 6.3200 | 6.3200 | 53,706,300 |
|
Jan 2, 2026
|
5.9200 | 6.1500 | 5.8500 | 6.0700 | 6.0700 | 38,445,800 |
|
Dec 31, 2025
|
5.8150 | 6.0000 | 5.7700 | 5.8300 | 5.8300 | 45,781,500 |
|
Dec 30, 2025
|
5.7650 | 5.8600 | 5.6400 | 5.8400 | 5.8400 | 42,464,400 |
|
Dec 29, 2025
|
5.8850 | 6.0300 | 5.7900 | 5.8300 | 5.8300 | 44,031,500 |
|
Dec 26, 2025
|
6.2350 | 6.2350 | 5.9800 | 6.0100 | 6.0100 | 47,105,100 |
|
Dec 24, 2025
|
6.2400 | 6.2960 | 6.1200 | 6.2800 | 6.2800 | 19,550,100 |
|
Dec 23, 2025
|
6.3750 | 6.4850 | 6.2000 | 6.2700 | 6.2700 | 39,541,700 |
|
Dec 22, 2025
|
6.5700 | 6.8000 | 6.3700 | 6.4200 | 6.4200 | 68,585,300 |
|
Dec 19, 2025
|
6.3200 | 6.4260 | 6.2100 | 6.3600 | 6.3600 | 61,502,300 |
|
Dec 18, 2025
|
6.4200 | 6.5850 | 6.2400 | 6.2800 | 6.2800 | 87,649,800 |
|
Dec 17, 2025
|
6.7000 | 6.8800 | 6.0800 | 6.1200 | 6.1200 | 77,286,900 |
|
Dec 16, 2025
|
6.4000 | 6.7850 | 6.3960 | 6.7300 | 6.7300 | 73,035,700 |
|
Dec 15, 2025
|
6.6650 | 6.6650 | 6.2500 | 6.4700 | 6.4700 | 76,091,300 |
|
Dec 12, 2025
|
7.0600 | 7.2250 | 6.5500 | 6.5600 | 6.5600 | 49,932,500 |
|
Dec 11, 2025
|
7.0500 | 7.1700 | 6.7300 | 7.0500 | 7.0500 | 60,839,800 |
|
Dec 10, 2025
|
7.3000 | 7.7700 | 6.9800 | 7.0000 | 7.0000 | 83,451,900 |
|
Dec 9, 2025
|
7.0500 | 7.5500 | 6.9200 | 7.4100 | 7.4100 | 75,727,900 |
|
Dec 8, 2025
|
7.2750 | 7.4200 | 6.9500 | 7.0500 | 7.0500 | 52,222,100 |
|
Dec 5, 2025
|
7.5100 | 7.5800 | 7.1200 | 7.1500 | 7.1500 | 46,045,900 |
|
Dec 4, 2025
|
6.9400 | 7.7400 | 6.9080 | 7.5800 | 7.5800 | 78,940,900 |
|
Dec 3, 2025
|
6.9900 | 7.1200 | 6.8600 | 6.9400 | 6.9400 | 51,101,000 |
|
Dec 2, 2025
|
7.1500 | 7.4500 | 6.9550 | 6.9900 | 6.9900 | 62,020,400 |
|
Dec 1, 2025
|
7.5200 | 7.5250 | 7.0900 | 7.1400 | 7.1400 | 91,070,100 |
|
Nov 28, 2025
|
7.9200 | 8.2600 | 7.6300 | 7.7000 | 7.7000 | 55,910,300 |
|
Nov 26, 2025
|
7.8550 | 7.9400 | 7.4200 | 7.7800 | 7.7800 | 108,812,700 |
|
Nov 25, 2025
|
7.6500 | 8.0700 | 7.4700 | 7.7400 | 7.7400 | 142,926,200 |
|
Nov 24, 2025
|
6.7500 | 8.0800 | 6.7400 | 7.6900 | 7.6900 | 156,567,900 |
|
Nov 21, 2025
|
6.2300 | 7.0300 | 6.2300 | 6.7500 | 6.7500 | 160,493,800 |
|
Nov 20, 2025
|
6.9550 | 6.9700 | 6.1400 | 6.1600 | 6.1600 | 111,705,400 |
|
Nov 19, 2025
|
7.3650 | 7.4200 | 6.5500 | 6.6900 | 6.6900 | 126,425,600 |
|
Nov 18, 2025
|
7.4500 | 7.7500 | 7.0200 | 7.5200 | 7.5200 | 124,123,400 |
|
Nov 17, 2025
|
8.0450 | 8.1400 | 7.4900 | 7.8400 | 7.8400 | 155,471,100 |
|
Nov 14, 2025
|
8.0800 | 8.9600 | 7.8500 | 8.1200 | 8.1200 | 184,137,400 |
|
Nov 13, 2025
|
8.9700 | 9.2900 | 8.4500 | 8.5600 | 8.5600 | 206,455,900 |
|
Nov 12, 2025
|
8.4900 | 9.4550 | 8.2200 | 9.3700 | 9.3700 | 250,463,400 |
|
Nov 11, 2025
|
7.9600 | 8.6200 | 7.7800 | 8.4800 | 8.4800 | 225,698,700 |
|
Nov 10, 2025
|
6.8400 | 8.1200 | 6.6900 | 7.9700 | 7.9700 | 222,055,800 |
|
Nov 7, 2025
|
5.3300 | 6.5900 | 5.2400 | 6.5600 | 6.5600 | 214,509,200 |
|
Nov 6, 2025
|
7.3600 | 7.3700 | 6.5200 | 6.5600 | 6.5600 | 126,284,600 |
|
Nov 5, 2025
|
7.1400 | 7.5200 | 6.9800 | 7.2300 | 7.2300 | 74,659,500 |
|
Nov 4, 2025
|
7.2450 | 7.3800 | 6.8600 | 6.9200 | 6.9200 | 94,284,500 |
|
Nov 3, 2025
|
7.6800 | 7.7600 | 7.3900 | 7.5900 | 7.5900 | 87,795,900 |
|
Oct 31, 2025
|
7.4200 | 8.0200 | 7.3620 | 7.7700 | 7.7700 | 120,826,300 |
|
Oct 30, 2025
|
7.4900 | 7.6100 | 7.1100 | 7.3400 | 7.3400 | 104,705,000 |
|
Oct 29, 2025
|
8.0000 | 8.2500 | 7.5000 | 7.6500 | 7.6500 | 96,269,500 |
|
Oct 28, 2025
|
8.1600 | 8.5500 | 7.9200 | 7.9700 | 7.9700 | 100,846,800 |
|
Oct 27, 2025
|
8.1500 | 8.4800 | 7.8500 | 8.1600 | 8.1600 | 110,878,300 |
|
Oct 24, 2025
|
7.3200 | 8.3850 | 7.2300 | 7.9700 | 7.9700 | 207,911,600 |
|
Oct 23, 2025
|
6.9000 | 7.2900 | 6.8450 | 7.0300 | 7.0300 | 65,278,500 |
|
Oct 22, 2025
|
6.7350 | 6.9200 | 6.2300 | 6.8200 | 6.8200 | 113,345,000 |
|
Oct 21, 2025
|
7.2350 | 7.5300 | 6.9300 | 6.9600 | 6.9600 | 66,492,100 |
|
Oct 20, 2025
|
7.1900 | 7.5600 | 7.1500 | 7.3700 | 7.3700 | 64,213,100 |
|
Oct 17, 2025
|
6.9550 | 7.2500 | 6.7900 | 7.1600 | 7.1600 | 75,995,600 |
|
Oct 16, 2025
|
7.3400 | 7.5100 | 7.0500 | 7.1100 | 7.1100 | 78,517,400 |
|
Oct 15, 2025
|
7.6700 | 7.8400 | 7.3200 | 7.3800 | 7.3800 | 110,162,800 |
|
Oct 14, 2025
|
7.0200 | 7.8900 | 6.9700 | 7.6400 | 7.6400 | 115,835,700 |
|
Oct 13, 2025
|
7.7850 | 7.7900 | 7.2300 | 7.2700 | 7.2700 | 115,687,800 |
|
Oct 10, 2025
|
8.2200 | 8.2200 | 7.4500 | 7.5700 | 7.5700 | 158,753,400 |
|
Oct 9, 2025
|
8.6400 | 8.7000 | 8.1200 | 8.1400 | 8.1400 | 93,062,900 |
|
Oct 8, 2025
|
9.2600 | 9.6000 | 8.3600 | 8.4900 | 8.4900 | 205,238,100 |
|
Oct 7, 2025
|
9.2600 | 9.4700 | 8.4100 | 9.2900 | 9.2900 | 197,774,300 |
|
Oct 6, 2025
|
8.3050 | 9.6900 | 8.0500 | 9.2800 | 9.2800 | 287,530,000 |
|
Oct 3, 2025
|
8.0000 | 8.8300 | 7.9200 | 8.1100 | 8.1100 | 240,458,600 |
|
Oct 2, 2025
|
8.1200 | 8.3300 | 7.8300 | 8.0100 | 8.0100 | 148,516,200 |
|
Oct 1, 2025
|
8.1000 | 8.8000 | 7.8600 | 8.0600 | 8.0600 | 178,502,400 |
|
Sep 30, 2025
|
8.0100 | 8.4100 | 7.7700 | 7.9700 | 7.9700 | 169,281,700 |
|
Sep 29, 2025
|
8.6800 | 8.8170 | 8.0800 | 8.2000 | 8.2000 | 155,718,900 |
|
Sep 26, 2025
|
8.8000 | 8.9800 | 8.3700 | 8.8100 | 8.8100 | 168,064,300 |
|
Sep 25, 2025
|
8.2400 | 9.2100 | 7.8700 | 9.0900 | 9.0900 | 371,178,800 |
|
Sep 24, 2025
|
7.6000 | 8.4800 | 7.3100 | 8.2300 | 8.2300 | 326,244,200 |
|
Sep 23, 2025
|
7.9600 | 8.0950 | 6.9100 | 7.0900 | 7.0900 | 305,702,200 |
|
Sep 22, 2025
|
9.1700 | 9.4500 | 8.3200 | 8.3800 | 8.3800 | 279,327,600 |
|
Sep 19, 2025
|
10.0400 | 10.2800 | 9.3500 | 9.5700 | 9.5700 | 229,829,700 |
|
Sep 18, 2025
|
10.1500 | 10.4900 | 9.7900 | 9.9400 | 9.9400 | 263,957,300 |
|
Sep 17, 2025
|
9.0100 | 10.8700 | 8.7650 | 10.2100 | 10.2100 | 701,204,600 |
|
Sep 16, 2025
|
9.8000 | 9.8200 | 8.8100 | 8.9200 | 8.9200 | 255,183,000 |
|
Sep 15, 2025
|
9.7600 | 10.5000 | 9.3000 | 9.4950 | 9.4950 | 329,125,900 |
|
Sep 12, 2025
|
9.7900 | 10.3800 | 8.7600 | 9.0700 | 9.0700 | 472,207,800 |
|
Sep 11, 2025
|
7.6100 | 10.7000 | 7.4200 | 10.5200 | 10.5200 | 1,051,328,900 |
|
Sep 10, 2025
|
6.3800 | 6.4300 | 5.5700 | 5.8600 | 5.8600 | 373,272,100 |
|
Sep 9, 2025
|
6.0300 | 6.4000 | 5.9000 | 6.1100 | 6.1100 | 239,875,900 |
|
Sep 8, 2025
|
7.0000 | 7.3200 | 5.9800 | 6.0400 | 6.0400 | 486,224,200 |
|
Sep 5, 2025
|
6.4100 | 6.8500 | 5.9000 | 6.6500 | 6.6500 | 570,359,100 |
