NasdaqCM - Nasdaq Real Time Price
USD
PureCycle Technologies, Inc. (PCT)
3.3550
-0.0050
(-0.15%)
As of 12:02:51 PM EST. Market Open.
Trade PCT 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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
3.4900 | 3.5300 | 3.3150 | 3.3550 | 3.3550 | 2,241,172 |
|
Oct 30, 2026
|
3.2200 | 3.3700 | 3.1100 | 3.3600 | 3.3600 | 6,783,800 |
|
Oct 29, 2026
|
3.1300 | 3.5000 | 3.0600 | 3.3300 | 3.3300 | 8,257,200 |
|
Oct 28, 2026
|
3.0000 | 3.1800 | 2.9100 | 3.1700 | 3.1700 | 6,143,300 |
|
Oct 27, 2026
|
2.7300 | 3.0350 | 2.7200 | 2.9800 | 2.9800 | 7,846,400 |
|
Oct 26, 2026
|
2.7700 | 2.7900 | 2.6300 | 2.6700 | 2.6700 | 5,493,000 |
|
Oct 23, 2026
|
2.7500 | 2.8550 | 2.5900 | 2.7700 | 2.7700 | 5,157,400 |
|
Oct 22, 2026
|
2.6800 | 2.8450 | 2.6600 | 2.7800 | 2.7800 | 5,105,200 |
|
Oct 21, 2026
|
2.9700 | 3.0300 | 2.7600 | 2.7700 | 2.7700 | 5,429,800 |
|
Oct 20, 2026
|
2.8700 | 3.1350 | 2.8400 | 2.9300 | 2.9300 | 5,375,500 |
|
Oct 19, 2026
|
3.1100 | 3.1500 | 2.8400 | 2.9200 | 2.9200 | 7,024,700 |
|
Oct 16, 2026
|
3.1500 | 3.4100 | 3.0400 | 3.0700 | 3.0700 | 9,476,800 |
|
Oct 15, 2026
|
3.1300 | 3.2000 | 3.0400 | 3.1950 | 3.1950 | 7,668,900 |
|
Oct 14, 2026
|
3.3800 | 3.3800 | 3.0900 | 3.2200 | 3.2200 | 6,145,800 |
|
Oct 13, 2026
|
3.5600 | 3.5660 | 3.4200 | 3.4400 | 3.4400 | 6,373,100 |
|
Oct 12, 2026
|
3.8800 | 3.9000 | 3.5850 | 3.6000 | 3.6000 | 5,381,600 |
|
Oct 9, 2026
|
3.9800 | 4.0050 | 3.8150 | 3.9200 | 3.9200 | 4,046,200 |
|
Oct 8, 2026
|
3.7500 | 4.0450 | 3.6000 | 3.9300 | 3.9300 | 10,465,800 |
|
Oct 7, 2026
|
3.9700 | 3.9700 | 3.7200 | 3.8000 | 3.8000 | 6,445,800 |
|
Oct 6, 2026
|
4.1800 | 4.2000 | 3.9300 | 4.0050 | 4.0050 | 5,060,400 |
|
Oct 5, 2026
|
4.3200 | 4.3710 | 3.8500 | 4.0900 | 4.0900 | 9,544,600 |
|
Oct 2, 2026
|
4.3600 | 4.6000 | 4.2200 | 4.3900 | 4.3900 | 5,571,000 |
|
Oct 1, 2026
|
4.4100 | 4.4700 | 4.2400 | 4.2900 | 4.2900 | 5,794,800 |
|
Sep 30, 2026
|
4.5300 | 4.5800 | 4.2800 | 4.4100 | 4.4100 | 10,635,100 |
|
Sep 29, 2026
|
4.7100 | 4.7400 | 4.3400 | 4.4300 | 4.4300 | 6,268,600 |
|
Sep 28, 2026
|
4.8850 | 4.9400 | 4.6300 | 4.6600 | 4.6600 | 7,579,900 |
|
Sep 25, 2026
|
4.9000 | 5.2000 | 4.7800 | 5.0200 | 5.0200 | 5,309,400 |
|
Sep 24, 2026
|
5.1000 | 5.1300 | 4.8300 | 4.8600 | 4.8600 | 10,787,000 |
|
Sep 23, 2026
|
5.5500 | 5.6080 | 5.1150 | 5.1500 | 5.1500 | 6,808,900 |
|
Sep 22, 2026
|
5.7400 | 5.7400 | 5.5100 | 5.5900 | 5.5900 | 2,876,100 |
|
Sep 21, 2026
|
5.7800 | 5.8730 | 5.6050 | 5.6700 | 5.6700 | 2,607,800 |
|
Sep 18, 2026
|
5.7500 | 5.8500 | 5.6500 | 5.7200 | 5.7200 | 6,332,300 |
|
Sep 17, 2026
|
5.6800 | 5.7500 | 5.5400 | 5.6900 | 5.6900 | 4,206,700 |
|
Sep 16, 2026
|
5.5800 | 5.7000 | 5.4000 | 5.5200 | 5.5200 | 3,634,000 |
|
Sep 15, 2026
|
5.8500 | 5.9100 | 5.5000 | 5.5800 | 5.5800 | 4,325,900 |
|
Sep 14, 2026
|
5.8600 | 5.9200 | 5.7600 | 5.8500 | 5.8500 | 2,692,200 |
|
Sep 11, 2026
|
5.8950 | 6.2300 | 5.8300 | 6.0200 | 6.0200 | 3,060,900 |
|
Sep 10, 2026
|
6.1600 | 6.2300 | 5.7300 | 5.8300 | 5.8300 | 6,482,400 |
|
Sep 9, 2026
|
6.6800 | 6.7600 | 6.2500 | 6.2700 | 6.2700 | 2,517,500 |
|
Sep 8, 2026
|
6.3800 | 6.5800 | 6.2600 | 6.5100 | 6.5100 | 2,211,800 |
|
Sep 4, 2026
|
6.3000 | 6.4590 | 6.3000 | 6.3900 | 6.3900 | 1,531,900 |
|
Sep 3, 2026
|
6.3200 | 6.4750 | 6.0910 | 6.3200 | 6.3200 | 2,924,800 |
|
Sep 2, 2026
|
6.2600 | 6.4400 | 6.2000 | 6.3300 | 6.3300 | 2,112,800 |
|
Sep 1, 2026
|
6.3700 | 6.4650 | 6.1200 | 6.2900 | 6.2900 | 3,609,600 |
|
Aug 31, 2026
|
6.6600 | 6.6600 | 6.3600 | 6.5300 | 6.5300 | 2,793,800 |
|
Aug 28, 2026
|
6.6300 | 6.7900 | 6.4650 | 6.5000 | 6.5000 | 1,833,800 |
|
Aug 27, 2026
|
6.7900 | 6.8100 | 6.6300 | 6.6500 | 6.6500 | 2,434,600 |
|
Aug 26, 2026
|
6.6900 | 6.8900 | 6.4400 | 6.6900 | 6.6900 | 2,421,200 |
|
Aug 25, 2026
|
6.6200 | 6.7000 | 6.3800 | 6.6800 | 6.6800 | 3,436,500 |
|
Aug 24, 2026
|
6.7300 | 6.8300 | 6.5200 | 6.6100 | 6.6100 | 3,982,900 |
|
Aug 21, 2026
|
6.7000 | 6.9900 | 6.6800 | 6.8000 | 6.8000 | 2,780,400 |
|
Aug 20, 2026
|
7.1100 | 7.1500 | 6.6100 | 6.7500 | 6.7500 | 4,807,100 |
|
Aug 19, 2026
|
6.8600 | 7.3550 | 6.8600 | 7.1700 | 7.1700 | 4,634,500 |
|
Aug 18, 2026
|
7.0000 | 7.1900 | 6.8450 | 6.8800 | 6.8800 | 2,956,800 |
|
Aug 17, 2026
|
6.9300 | 7.2200 | 6.7300 | 7.2150 | 7.2150 | 4,432,200 |
|
Aug 14, 2026
|
7.0300 | 7.1250 | 6.8050 | 6.9500 | 6.9500 | 3,977,500 |
|
Aug 13, 2026
|
7.1800 | 7.4600 | 6.9800 | 7.0000 | 7.0000 | 4,867,200 |
|
Aug 12, 2026
|
7.8700 | 7.9400 | 7.1500 | 7.1700 | 7.1700 | 4,120,800 |
|
Aug 11, 2026
|
7.3700 | 7.7100 | 7.0400 | 7.6500 | 7.6500 | 4,744,400 |
|
Aug 10, 2026
|
7.1900 | 7.4350 | 7.0900 | 7.2500 | 7.2500 | 4,494,500 |
|
Aug 7, 2026
|
6.8000 | 7.4200 | 6.6000 | 7.2100 | 7.2100 | 6,705,400 |
|
Aug 6, 2026
|
6.7850 | 7.2000 | 6.6200 | 6.8700 | 6.8700 | 6,839,400 |
|
Aug 5, 2026
|
7.2000 | 7.2000 | 6.8300 | 6.8700 | 6.8700 | 4,447,600 |
|
Aug 4, 2026
|
7.2300 | 7.3250 | 7.1000 | 7.2300 | 7.2300 | 4,668,900 |
|
Aug 3, 2026
|
6.4700 | 7.0950 | 6.4050 | 7.0100 | 7.0100 | 5,955,200 |
|
Jul 31, 2026
|
6.4500 | 6.5500 | 6.0950 | 6.3700 | 6.3700 | 2,993,500 |
|
Jul 30, 2026
|
5.9700 | 6.3750 | 5.9600 | 6.3500 | 6.3500 | 4,009,000 |
|
Jul 29, 2026
|
6.1100 | 6.2150 | 5.8500 | 5.9200 | 5.9200 | 4,063,100 |
|
Jul 28, 2026
|
5.9800 | 6.1900 | 5.8700 | 6.1700 | 6.1700 | 3,513,100 |
|
Jul 27, 2026
|
5.8500 | 6.0600 | 5.7500 | 5.9800 | 5.9800 | 3,151,900 |
|
Jul 24, 2026
|
5.9900 | 6.0200 | 5.8100 | 5.8500 | 5.8500 | 3,863,700 |
|
Jul 23, 2026
|
6.1000 | 6.2200 | 5.9350 | 6.0100 | 6.0100 | 3,198,700 |
|
Jul 22, 2026
|
6.4600 | 6.5200 | 6.2500 | 6.2700 | 6.2700 | 2,673,600 |
|
Jul 21, 2026
|
6.2400 | 6.5000 | 6.1800 | 6.4600 | 6.4600 | 3,035,900 |
|
Jul 20, 2026
|
6.0200 | 6.1550 | 5.9150 | 6.0900 | 6.0900 | 3,181,000 |
|
Jul 17, 2026
|
6.0100 | 6.2300 | 5.9650 | 6.0450 | 6.0450 | 4,508,800 |
|
Jul 16, 2026
|
6.8900 | 6.8900 | 6.0900 | 6.0950 | 6.0950 | 7,715,800 |
|
Jul 15, 2026
|
7.0200 | 7.5300 | 6.9600 | 7.0500 | 7.0500 | 4,809,000 |
|
Jul 14, 2026
|
6.8000 | 6.9900 | 6.6600 | 6.7600 | 6.7600 | 3,198,900 |
|
Jul 13, 2026
|
7.2300 | 7.3380 | 6.6300 | 6.7000 | 6.7000 | 5,025,400 |
|
Jul 10, 2026
|
7.5000 | 7.5800 | 7.1850 | 7.3000 | 7.3000 | 2,970,100 |
|
Jul 9, 2026
|
7.4300 | 7.5600 | 7.2150 | 7.4600 | 7.4600 | 4,529,400 |
|
Jul 8, 2026
|
7.0200 | 7.4100 | 7.0200 | 7.2800 | 7.2800 | 7,419,000 |
|
Jul 7, 2026
|
7.6300 | 7.6700 | 7.1400 | 7.1500 | 7.1500 | 4,007,200 |
|
Jul 6, 2026
|
7.6000 | 7.8000 | 7.4550 | 7.7400 | 7.7400 | 3,152,900 |
|
Jul 2, 2026
|
8.2700 | 8.3350 | 7.5700 | 7.6100 | 7.6100 | 3,619,900 |
|
Jul 1, 2026
|
8.1500 | 8.3600 | 7.9900 | 8.0100 | 8.0100 | 3,267,800 |
|
Jun 30, 2026
|
7.7000 | 8.1450 | 7.6600 | 8.1100 | 8.1100 | 4,533,800 |
|
Jun 29, 2026
|
7.7900 | 7.9900 | 7.2950 | 7.6200 | 7.6200 | 5,598,500 |
|
Jun 26, 2026
|
7.7500 | 7.9500 | 7.5850 | 7.7900 | 7.7900 | 7,685,900 |
|
Jun 25, 2026
|
8.0200 | 8.2300 | 7.7350 | 7.9000 | 7.9000 | 4,082,400 |
|
Jun 24, 2026
|
8.1900 | 8.2600 | 7.7200 | 8.0000 | 8.0000 | 7,008,000 |
|
Jun 23, 2026
|
8.1000 | 8.4750 | 8.0500 | 8.2900 | 8.2900 | 4,861,600 |
|
Jun 22, 2026
|
8.6900 | 9.0700 | 8.2920 | 8.3400 | 8.3400 | 4,676,300 |
|
Jun 18, 2026
|
8.8900 | 8.9200 | 8.6200 | 8.7000 | 8.7000 | 5,796,400 |
|
Jun 17, 2026
|
8.1480 | 9.0200 | 8.1480 | 8.6200 | 8.6200 | 8,570,400 |
|
Jun 16, 2026
|
8.7200 | 8.7400 | 8.0500 | 8.1900 | 8.1900 | 8,902,700 |
|
Jun 15, 2026
|
9.1950 | 9.3250 | 8.6200 | 8.8000 | 8.8000 | 7,264,200 |
|
Jun 12, 2026
|
9.1650 | 9.2300 | 8.7400 | 8.8800 | 8.8800 | 8,478,300 |
|
Jun 11, 2026
|
8.2450 | 9.0850 | 8.0100 | 9.0200 | 9.0200 | 37,120,500 |
|
Jun 10, 2026
|
10.5500 | 10.9100 | 9.8650 | 9.8850 | 9.8850 | 5,605,700 |
|
Jun 9, 2026
|
12.1800 | 12.3230 | 10.5000 | 10.7950 | 10.7950 | 6,671,100 |
|
Jun 8, 2026
|
12.7500 | 12.8100 | 11.8800 | 12.0150 | 12.0150 | 4,307,700 |
|
Jun 5, 2026
|
13.6600 | 13.8100 | 12.1950 | 12.5150 | 12.5150 | 5,588,200 |
|
Jun 4, 2026
|
13.5550 | 14.1950 | 13.2050 | 13.9500 | 13.9500 | 4,404,500 |
|
Jun 3, 2026
|
12.6000 | 13.8950 | 12.6000 | 13.6300 | 13.6300 | 6,289,300 |
|
Jun 2, 2026
|
12.1200 | 13.1800 | 12.0100 | 12.8450 | 12.8450 | 3,771,600 |
|
Jun 1, 2026
|
12.4800 | 12.6410 | 12.0200 | 12.2300 | 12.2300 | 2,765,400 |
|
May 29, 2026
|
12.7350 | 13.0800 | 12.3650 | 12.3900 | 12.3900 | 3,645,800 |
|
May 28, 2026
|
12.6000 | 12.8900 | 12.3400 | 12.8700 | 12.8700 | 2,551,200 |
|
May 27, 2026
|
12.3250 | 12.9210 | 12.1150 | 12.6600 | 12.6600 | 4,026,600 |
|
May 26, 2026
|
11.6300 | 12.5850 | 11.5600 | 12.2700 | 12.2700 | 6,176,500 |
|
May 22, 2026
|
11.3300 | 11.6000 | 10.9250 | 11.3200 | 11.3200 | 3,915,200 |
|
May 21, 2026
|
11.8800 | 12.1500 | 11.2600 | 11.3300 | 11.3300 | 4,408,600 |
|
May 20, 2026
|
12.2500 | 12.4500 | 11.5400 | 11.8600 | 11.8600 | 4,094,200 |
|
May 19, 2026
|
12.7200 | 12.7200 | 12.0150 | 12.2900 | 12.2900 | 4,633,200 |
|
May 18, 2026
|
12.6000 | 13.2900 | 12.4000 | 12.8300 | 12.8300 | 7,729,800 |
|
May 15, 2026
|
11.9400 | 12.9400 | 11.9000 | 12.5900 | 12.5900 | 6,701,000 |
|
May 14, 2026
|
11.5650 | 12.9000 | 11.4600 | 12.3900 | 12.3900 | 15,404,900 |
|
May 13, 2026
|
10.0900 | 10.2400 | 9.5500 | 10.2000 | 10.2000 | 4,650,700 |
|
May 12, 2026
|
9.7500 | 10.0000 | 9.2300 | 9.7600 | 9.7600 | 5,010,500 |
|
May 11, 2026
|
9.5000 | 10.3900 | 9.4000 | 9.8900 | 9.8900 | 5,782,200 |
|
May 8, 2026
|
8.9900 | 9.7550 | 8.7200 | 9.5300 | 9.5300 | 5,058,500 |
|
May 7, 2026
|
9.3150 | 9.7300 | 8.6600 | 8.9400 | 8.9400 | 8,819,100 |
|
May 6, 2026
|
7.6000 | 7.8330 | 7.5150 | 7.6200 | 7.6200 | 3,782,300 |
|
May 5, 2026
|
7.3800 | 7.7000 | 7.2900 | 7.6500 | 7.6500 | 2,781,600 |
|
May 4, 2026
|
7.8400 | 7.9200 | 7.3100 | 7.3500 | 7.3500 | 3,325,000 |
|
May 1, 2026
|
7.5500 | 7.8900 | 7.4000 | 7.8600 | 7.8600 | 3,778,200 |
|
Apr 30, 2026
|
7.4300 | 7.6400 | 7.1900 | 7.4800 | 7.4800 | 3,420,300 |
|
Apr 29, 2026
|
7.2500 | 7.7610 | 7.0600 | 7.4300 | 7.4300 | 3,757,200 |
|
Apr 28, 2026
|
7.1000 | 7.3100 | 7.0200 | 7.0900 | 7.0900 | 2,348,500 |
|
Apr 27, 2026
|
7.2000 | 7.4400 | 6.9900 | 7.2800 | 7.2800 | 3,340,000 |
|
Apr 24, 2026
|
7.3000 | 7.4900 | 7.1600 | 7.2700 | 7.2700 | 3,199,200 |
|
Apr 23, 2026
|
7.2700 | 7.6300 | 6.9500 | 7.2300 | 7.2300 | 4,470,100 |
|
Apr 22, 2026
|
6.8400 | 7.2300 | 6.8400 | 7.1800 | 7.1800 | 3,438,700 |
|
Apr 21, 2026
|
7.0800 | 7.0800 | 6.6200 | 6.6900 | 6.6900 | 2,826,000 |
|
Apr 20, 2026
|
6.6300 | 6.9500 | 6.5500 | 6.9400 | 6.9400 | 2,079,500 |
|
Apr 17, 2026
|
7.0100 | 7.1000 | 6.6250 | 6.7700 | 6.7700 | 4,248,800 |
|
Apr 16, 2026
|
6.7900 | 6.8800 | 6.5200 | 6.8200 | 6.8200 | 2,591,400 |
|
Apr 15, 2026
|
6.7100 | 6.9200 | 6.5800 | 6.6900 | 6.6900 | 3,327,800 |
|
Apr 14, 2026
|
6.2200 | 6.8550 | 6.2200 | 6.7300 | 6.7300 | 4,928,400 |
|
Apr 13, 2026
|
5.8300 | 6.2550 | 5.7300 | 6.2000 | 6.2000 | 3,161,600 |
|
Apr 10, 2026
|
5.5300 | 5.9800 | 5.5150 | 5.9400 | 5.9400 | 3,442,300 |
|
Apr 9, 2026
|
5.4700 | 5.5900 | 5.3600 | 5.4500 | 5.4500 | 3,518,900 |
|
Apr 8, 2026
|
5.7300 | 5.9000 | 5.2800 | 5.5200 | 5.5200 | 4,459,600 |
|
Apr 7, 2026
|
5.3700 | 5.4850 | 5.0600 | 5.4400 | 5.4400 | 3,520,200 |
|
Apr 6, 2026
|
5.4400 | 5.8300 | 5.2800 | 5.4700 | 5.4700 | 4,661,700 |
|
Apr 2, 2026
|
5.3200 | 5.4900 | 5.0700 | 5.4200 | 5.4200 | 5,341,200 |
|
Apr 1, 2026
|
5.3300 | 5.4000 | 5.0750 | 5.1100 | 5.1100 | 2,697,400 |
|
Mar 31, 2026
|
5.0900 | 5.2500 | 4.9300 | 5.1900 | 5.1900 | 4,774,400 |
|
Mar 30, 2026
|
5.2400 | 5.4400 | 4.9700 | 5.0600 | 5.0600 | 4,694,400 |
|
Mar 27, 2026
|
5.3200 | 5.5300 | 5.2100 | 5.2800 | 5.2800 | 3,878,000 |
|
Mar 26, 2026
|
5.3700 | 5.7100 | 5.3600 | 5.4700 | 5.4700 | 2,932,700 |
|
Mar 25, 2026
|
5.3900 | 5.7600 | 5.3300 | 5.6000 | 5.6000 | 4,224,600 |
|
Mar 24, 2026
|
5.7700 | 5.8650 | 5.1500 | 5.2900 | 5.2900 | 6,974,600 |
|
Mar 23, 2026
|
5.8100 | 6.2250 | 5.7800 | 5.8900 | 5.8900 | 4,328,900 |
|
Mar 20, 2026
|
6.0800 | 6.2180 | 5.6500 | 5.7900 | 5.7900 | 5,030,800 |
|
Mar 19, 2026
|
5.3700 | 6.1200 | 5.2600 | 6.1000 | 6.1000 | 6,424,300 |
|
Mar 18, 2026
|
5.3700 | 5.8190 | 5.3400 | 5.4800 | 5.4800 | 5,736,600 |
|
Mar 17, 2026
|
5.7600 | 5.8500 | 5.1200 | 5.4200 | 5.4200 | 13,140,700 |
|
Mar 16, 2026
|
5.8500 | 5.9700 | 5.7000 | 5.8100 | 5.8100 | 3,324,200 |
|
Mar 13, 2026
|
5.7600 | 6.0150 | 5.6100 | 5.7600 | 5.7600 | 4,259,300 |
|
Mar 12, 2026
|
5.5100 | 5.7370 | 5.4100 | 5.6800 | 5.6800 | 4,425,000 |
|
Mar 11, 2026
|
5.8300 | 5.9900 | 5.5100 | 5.6200 | 5.6200 | 5,962,400 |
|
Mar 10, 2026
|
5.8500 | 6.2500 | 5.7800 | 5.8500 | 5.8500 | 4,359,600 |
|
Mar 9, 2026
|
5.9000 | 5.9500 | 5.6250 | 5.8800 | 5.8800 | 4,180,500 |
|
Mar 6, 2026
|
5.7600 | 6.1400 | 5.7300 | 6.0900 | 6.0900 | 3,935,900 |
|
Mar 5, 2026
|
6.1000 | 6.2900 | 5.7400 | 6.0000 | 6.0000 | 5,451,700 |
|
Mar 4, 2026
|
6.1300 | 6.4800 | 5.9400 | 6.2000 | 6.2000 | 4,459,400 |
|
Mar 3, 2026
|
6.1800 | 6.2450 | 5.8000 | 6.0350 | 6.0350 | 5,571,600 |
|
Mar 2, 2026
|
6.1100 | 6.6300 | 6.0190 | 6.4500 | 6.4500 | 6,403,400 |
|
Feb 27, 2026
|
7.5000 | 7.5000 | 6.0200 | 6.3100 | 6.3100 | 22,205,400 |
|
Feb 26, 2026
|
8.8600 | 8.8900 | 8.0150 | 8.1200 | 8.1200 | 6,460,700 |
|
Feb 25, 2026
|
8.8000 | 9.0400 | 8.6400 | 8.8700 | 8.8700 | 2,517,900 |
|
Feb 24, 2026
|
8.6000 | 8.7500 | 8.2800 | 8.5700 | 8.5700 | 3,909,700 |
|
Feb 23, 2026
|
8.8000 | 8.9700 | 8.5850 | 8.6600 | 8.6600 | 2,715,000 |
|
Feb 20, 2026
|
9.1200 | 9.4500 | 8.8800 | 8.9900 | 8.9900 | 2,176,900 |
|
Feb 19, 2026
|
8.8800 | 9.2600 | 8.6590 | 9.2500 | 9.2500 | 2,443,000 |
|
Feb 18, 2026
|
8.6850 | 9.1800 | 8.6200 | 8.9000 | 8.9000 | 4,055,400 |
|
Feb 17, 2026
|
8.5200 | 8.7350 | 8.0800 | 8.5800 | 8.5800 | 4,081,900 |
|
Feb 13, 2026
|
8.6600 | 9.0400 | 8.6600 | 8.6900 | 8.6900 | 2,537,400 |
|
Feb 12, 2026
|
9.0000 | 9.1400 | 8.6800 | 8.7200 | 8.7200 | 3,747,700 |
|
Feb 11, 2026
|
9.5600 | 9.6300 | 9.0000 | 9.0500 | 9.0500 | 3,820,800 |
|
Feb 10, 2026
|
9.5900 | 9.7800 | 9.3000 | 9.3900 | 9.3900 | 2,530,400 |
|
Feb 9, 2026
|
9.6100 | 9.6650 | 9.0800 | 9.5900 | 9.5900 | 2,491,700 |
|
Feb 6, 2026
|
9.4900 | 9.7900 | 9.3000 | 9.6500 | 9.6500 | 2,287,500 |
|
Feb 5, 2026
|
9.8700 | 9.9400 | 9.0000 | 9.1450 | 9.1450 | 3,628,800 |
|
Feb 4, 2026
|
10.0000 | 10.2100 | 9.5400 | 10.0600 | 10.0600 | 2,783,300 |
|
Feb 3, 2026
|
9.5750 | 9.8750 | 9.3300 | 9.8700 | 9.8700 | 3,037,300 |
|
Feb 2, 2026
|
9.7100 | 9.7100 | 9.2800 | 9.3900 | 9.3900 | 3,013,300 |
|
Jan 30, 2026
|
10.0800 | 10.3400 | 9.5150 | 9.5600 | 9.5600 | 3,360,900 |
|
Jan 29, 2026
|
11.2100 | 11.2120 | 10.0700 | 10.2200 | 10.2200 | 6,001,900 |
|
Jan 28, 2026
|
11.3800 | 11.4600 | 10.8800 | 11.3500 | 11.3500 | 3,297,600 |
|
Jan 27, 2026
|
11.2400 | 11.5100 | 11.0100 | 11.3400 | 11.3400 | 2,181,300 |
|
Jan 26, 2026
|
11.5500 | 11.6910 | 11.1800 | 11.2400 | 11.2400 | 2,541,300 |
|
Jan 23, 2026
|
11.9000 | 12.1700 | 11.5500 | 11.7000 | 11.7000 | 3,390,000 |
|
Jan 22, 2026
|
11.7000 | 12.3100 | 11.6450 | 11.9900 | 11.9900 | 4,401,400 |
|
Jan 21, 2026
|
11.6000 | 12.1000 | 10.7900 | 11.3700 | 11.3700 | 4,157,500 |
|
Jan 20, 2026
|
11.3200 | 12.0790 | 11.2200 | 11.4500 | 11.4500 | 4,122,800 |
|
Jan 16, 2026
|
11.1100 | 12.1290 | 11.1100 | 11.7600 | 11.7600 | 6,054,600 |
|
Jan 15, 2026
|
11.4600 | 11.7250 | 11.0900 | 11.1050 | 11.1050 | 6,114,400 |
|
Jan 14, 2026
|
10.2720 | 11.5950 | 10.2000 | 11.4600 | 11.4600 | 11,746,800 |
|
Jan 13, 2026
|
10.5500 | 10.7500 | 10.2500 | 10.3900 | 10.3900 | 4,628,700 |
|
Jan 12, 2026
|
9.9000 | 10.5200 | 9.9000 | 10.4700 | 10.4700 | 5,851,700 |
|
Jan 9, 2026
|
10.3300 | 10.6600 | 10.0050 | 10.0300 | 10.0300 | 5,854,200 |
|
Jan 8, 2026
|
9.0200 | 10.2250 | 8.9600 | 10.1800 | 10.1800 | 5,226,700 |
|
Jan 7, 2026
|
9.3900 | 9.4300 | 8.9000 | 9.0200 | 9.0200 | 2,972,500 |
|
Jan 6, 2026
|
9.2600 | 9.4750 | 9.1150 | 9.4600 | 9.4600 | 3,103,700 |
|
Jan 5, 2026
|
9.0300 | 9.3200 | 8.8450 | 9.2300 | 9.2300 | 4,286,100 |
|
Jan 2, 2026
|
8.7400 | 8.9900 | 8.5800 | 8.9500 | 8.9500 | 2,519,100 |
|
Dec 31, 2025
|
8.5700 | 8.6250 | 8.3400 | 8.5900 | 8.5900 | 3,995,500 |
|
Dec 30, 2025
|
8.8400 | 8.9000 | 8.5950 | 8.6100 | 8.6100 | 3,048,000 |
|
Dec 29, 2025
|
8.8800 | 9.1120 | 8.6400 | 8.8100 | 8.8100 | 2,616,600 |
|
Dec 26, 2025
|
9.1900 | 9.3350 | 8.9600 | 9.0100 | 9.0100 | 1,818,600 |
|
Dec 24, 2025
|
9.1900 | 9.3000 | 9.0650 | 9.2800 | 9.2800 | 1,138,700 |
|
Dec 23, 2025
|
9.1580 | 9.2600 | 8.9050 | 9.1200 | 9.1200 | 3,169,200 |
|
Dec 22, 2025
|
9.1100 | 9.5000 | 9.0450 | 9.2200 | 9.2200 | 3,413,900 |
|
Dec 19, 2025
|
9.0000 | 9.4000 | 8.7300 | 8.8800 | 8.8800 | 6,085,600 |
|
Dec 18, 2025
|
8.0600 | 9.0050 | 8.0600 | 8.9000 | 8.9000 | 8,381,600 |
|
Dec 17, 2025
|
7.8400 | 8.1000 | 7.4250 | 7.4500 | 7.4500 | 4,298,000 |
|
Dec 16, 2025
|
7.9400 | 8.1950 | 7.6700 | 7.8400 | 7.8400 | 5,057,900 |
|
Dec 15, 2025
|
8.9650 | 9.1400 | 8.0000 | 8.0100 | 8.0100 | 6,210,000 |
|
Dec 12, 2025
|
9.3800 | 9.4980 | 8.7300 | 8.7800 | 8.7800 | 3,552,600 |
|
Dec 11, 2025
|
9.4400 | 9.7050 | 9.2650 | 9.4400 | 9.4400 | 3,407,300 |
|
Dec 10, 2025
|
9.0900 | 9.4580 | 8.9200 | 9.3800 | 9.3800 | 2,718,100 |
|
Dec 9, 2025
|
9.0700 | 9.3650 | 9.0400 | 9.1900 | 9.1900 | 1,866,100 |
|
Dec 8, 2025
|
9.3900 | 9.4900 | 9.0750 | 9.1300 | 9.1300 | 2,480,000 |
|
Dec 5, 2025
|
9.5100 | 9.6700 | 9.2400 | 9.2900 | 9.2900 | 2,221,600 |
|
Dec 4, 2025
|
8.8800 | 9.7400 | 8.8500 | 9.6300 | 9.6300 | 4,182,400 |
|
Dec 3, 2025
|
8.3700 | 8.9300 | 8.2600 | 8.9000 | 8.9000 | 3,209,200 |
|
Dec 2, 2025
|
8.5300 | 8.5300 | 8.1600 | 8.3300 | 8.3300 | 2,728,000 |
|
Dec 1, 2025
|
8.5000 | 8.6500 | 8.2900 | 8.3400 | 8.3400 | 3,288,900 |
|
Nov 28, 2025
|
8.6600 | 8.8500 | 8.6000 | 8.8000 | 8.8000 | 1,331,800 |
|
Nov 26, 2025
|
8.5500 | 8.6600 | 8.3700 | 8.5500 | 8.5500 | 2,914,000 |
|
Nov 25, 2025
|
8.2700 | 8.4100 | 7.9800 | 8.3900 | 8.3900 | 5,096,300 |
|
Nov 24, 2025
|
8.0300 | 8.4100 | 7.6200 | 8.3700 | 8.3700 | 6,717,500 |
|
Nov 21, 2025
|
8.0300 | 8.6000 | 7.7100 | 8.2900 | 8.2900 | 5,129,100 |
|
Nov 20, 2025
|
8.9000 | 9.1000 | 8.0200 | 8.0500 | 8.0500 | 4,065,000 |
|
Nov 19, 2025
|
8.6000 | 8.8000 | 8.3500 | 8.7000 | 8.7000 | 4,618,700 |
|
Nov 18, 2025
|
8.3920 | 8.7600 | 8.1900 | 8.6000 | 8.6000 | 4,526,900 |
|
Nov 17, 2025
|
9.0900 | 9.1800 | 8.4900 | 8.5200 | 8.5200 | 3,545,200 |
|
Nov 14, 2025
|
8.6250 | 9.3450 | 8.6000 | 9.1900 | 9.1900 | 6,225,100 |
|
Nov 13, 2025
|
9.4200 | 9.5000 | 8.8500 | 8.8800 | 8.8800 | 4,940,100 |
|
Nov 12, 2025
|
9.9600 | 10.0800 | 9.4500 | 9.6000 | 9.6000 | 5,827,500 |
|
Nov 11, 2025
|
10.0600 | 10.1910 | 9.7000 | 9.8900 | 9.8900 | 3,995,200 |
|
Nov 10, 2025
|
10.9800 | 10.9800 | 10.1500 | 10.1800 | 10.1800 | 4,294,300 |
|
Nov 7, 2025
|
11.3500 | 11.4150 | 9.9500 | 10.5400 | 10.5400 | 9,999,400 |
|
Nov 6, 2025
|
10.2500 | 10.3350 | 9.5600 | 9.6100 | 9.6100 | 5,655,800 |
|
Nov 5, 2025
|
10.3000 | 10.5000 | 10.1100 | 10.3200 | 10.3200 | 3,288,500 |
|
Nov 4, 2025
|
10.4800 | 10.6300 | 9.9100 | 10.1200 | 10.1200 | 7,419,600 |
|
Nov 3, 2025
|
11.3000 | 11.4200 | 10.7300 | 10.9000 | 10.9000 | 4,075,400 |
