NasdaqCM - Delayed Quote
USD
Pioneer Power Solutions, Inc. (PPSI)
2.5400
-0.1100
(-4.15%)
At close: October 30 at 4:00:01 PM EDT
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
|
2.5800 | 2.6850 | 2.5000 | 2.5400 | 2.5400 | 30,700 |
|
Oct 29, 2026
|
2.5600 | 2.7100 | 2.5100 | 2.6500 | 2.6500 | 34,800 |
|
Oct 28, 2026
|
2.6500 | 2.6860 | 2.5440 | 2.6500 | 2.6500 | 19,400 |
|
Oct 27, 2026
|
2.5300 | 2.7400 | 2.5200 | 2.6800 | 2.6800 | 39,200 |
|
Oct 26, 2026
|
2.4200 | 2.5800 | 2.3170 | 2.4800 | 2.4800 | 41,000 |
|
Oct 23, 2026
|
2.4470 | 2.4900 | 2.3570 | 2.4500 | 2.4500 | 38,100 |
|
Oct 22, 2026
|
2.5600 | 2.5800 | 2.2000 | 2.3300 | 2.3300 | 203,800 |
|
Oct 21, 2026
|
2.7400 | 2.8000 | 2.4300 | 2.5500 | 2.5500 | 110,700 |
|
Oct 20, 2026
|
2.6800 | 2.8100 | 2.6700 | 2.7000 | 2.7000 | 32,100 |
|
Oct 19, 2026
|
2.7200 | 2.8050 | 2.7000 | 2.7000 | 2.7000 | 16,100 |
|
Oct 16, 2026
|
2.7900 | 2.7960 | 2.7100 | 2.7100 | 2.7100 | 32,900 |
|
Oct 15, 2026
|
2.8000 | 2.8300 | 2.7000 | 2.7900 | 2.7900 | 41,100 |
|
Oct 14, 2026
|
2.8700 | 2.8900 | 2.8000 | 2.8300 | 2.8300 | 41,900 |
|
Oct 13, 2026
|
2.9000 | 2.9400 | 2.8300 | 2.9000 | 2.9000 | 47,800 |
|
Oct 12, 2026
|
3.0300 | 3.0300 | 2.9300 | 2.9500 | 2.9500 | 43,800 |
|
Oct 9, 2026
|
3.0800 | 3.1990 | 3.0100 | 3.0750 | 3.0750 | 86,000 |
|
Oct 8, 2026
|
3.0400 | 3.0850 | 2.9600 | 3.0800 | 3.0800 | 60,400 |
|
Oct 7, 2026
|
3.1400 | 3.1400 | 3.0100 | 3.0600 | 3.0600 | 63,700 |
|
Oct 6, 2026
|
3.2300 | 3.3900 | 3.1200 | 3.1750 | 3.1750 | 180,400 |
|
Oct 5, 2026
|
3.3200 | 3.3200 | 3.2020 | 3.2500 | 3.2500 | 42,100 |
|
Oct 2, 2026
|
3.4100 | 3.4200 | 3.2000 | 3.3100 | 3.3100 | 171,500 |
|
Oct 1, 2026
|
3.3900 | 3.4400 | 3.2760 | 3.3800 | 3.3800 | 55,900 |
|
Sep 30, 2026
|
3.3200 | 3.4700 | 3.3100 | 3.3800 | 3.3800 | 53,700 |
|
Sep 29, 2026
|
3.2800 | 3.3400 | 3.2690 | 3.2850 | 3.2850 | 56,100 |
|
Sep 28, 2026
|
3.3000 | 3.3650 | 3.2000 | 3.3000 | 3.3000 | 123,300 |
|
Sep 25, 2026
|
3.3000 | 3.3800 | 3.2300 | 3.3000 | 3.3000 | 79,800 |
|
Sep 24, 2026
|
3.2500 | 3.3190 | 3.2000 | 3.2700 | 3.2700 | 106,500 |
|
Sep 23, 2026
|
3.3900 | 3.4350 | 3.2000 | 3.2400 | 3.2400 | 120,600 |
|
Sep 22, 2026
|
3.4400 | 3.5400 | 3.4000 | 3.4100 | 3.4100 | 92,300 |
|
Sep 21, 2026
|
3.4800 | 3.5200 | 3.3600 | 3.3900 | 3.3900 | 93,600 |
|
Sep 18, 2026
|
3.4500 | 3.5900 | 3.4500 | 3.5100 | 3.5100 | 167,200 |
|
Sep 17, 2026
|
3.2600 | 3.5000 | 3.2600 | 3.4000 | 3.4000 | 151,800 |
|
Sep 16, 2026
|
3.1600 | 3.2900 | 3.0500 | 3.2200 | 3.2200 | 223,000 |
|
Sep 15, 2026
|
3.0500 | 3.1000 | 2.9500 | 3.0200 | 3.0200 | 125,600 |
|
Sep 14, 2026
|
2.9800 | 3.1600 | 2.9590 | 3.0500 | 3.0500 | 95,800 |
|
Sep 11, 2026
|
3.0400 | 3.1300 | 3.0200 | 3.0600 | 3.0600 | 69,100 |
|
Sep 10, 2026
|
3.1700 | 3.1700 | 2.9600 | 2.9700 | 2.9700 | 80,800 |
|
Sep 9, 2026
|
3.1200 | 3.2350 | 2.9000 | 3.1400 | 3.1400 | 232,000 |
|
Sep 8, 2026
|
2.9600 | 3.2200 | 2.9000 | 2.9200 | 2.9200 | 200,400 |
|
Sep 4, 2026
|
2.9800 | 3.0100 | 2.8900 | 2.8900 | 2.8900 | 63,700 |
|
Sep 3, 2026
|
2.9000 | 3.0490 | 2.8860 | 3.0100 | 3.0100 | 89,000 |
|
Sep 2, 2026
|
2.8700 | 2.9050 | 2.8500 | 2.8900 | 2.8900 | 23,400 |
|
Sep 1, 2026
|
2.8600 | 2.9350 | 2.8520 | 2.8600 | 2.8600 | 38,900 |
|
Aug 31, 2026
|
2.8600 | 2.9600 | 2.8400 | 2.9300 | 2.9300 | 53,600 |
|
Aug 28, 2026
|
2.9700 | 3.0000 | 2.8700 | 2.8700 | 2.8700 | 72,000 |
|
Aug 27, 2026
|
2.9900 | 3.0870 | 2.9100 | 2.9400 | 2.9400 | 112,100 |
|
Aug 26, 2026
|
2.8300 | 2.9900 | 2.8300 | 2.9500 | 2.9500 | 96,400 |
|
Aug 25, 2026
|
2.9300 | 2.9300 | 2.8200 | 2.8500 | 2.8500 | 47,800 |
|
Aug 24, 2026
|
2.9500 | 2.9500 | 2.8100 | 2.9200 | 2.9200 | 54,100 |
|
Aug 21, 2026
|
2.9150 | 3.0400 | 2.8500 | 2.9400 | 2.9400 | 88,100 |
|
Aug 20, 2026
|
2.9100 | 2.9600 | 2.8500 | 2.8800 | 2.8800 | 38,700 |
|
Aug 19, 2026
|
2.8800 | 2.9500 | 2.7900 | 2.9000 | 2.9000 | 84,000 |
|
Aug 18, 2026
|
2.9400 | 2.9400 | 2.6000 | 2.8100 | 2.8100 | 267,700 |
|
Aug 17, 2026
|
2.9100 | 3.4790 | 2.8800 | 2.9400 | 2.9400 | 646,400 |
|
Aug 14, 2026
|
2.9700 | 3.1000 | 2.8700 | 2.9100 | 2.9100 | 117,900 |
|
Aug 13, 2026
|
3.0400 | 3.1120 | 2.9100 | 3.0200 | 3.0200 | 39,000 |
|
Aug 12, 2026
|
2.9300 | 3.0800 | 2.9290 | 3.0700 | 3.0700 | 72,700 |
|
Aug 11, 2026
|
2.9400 | 2.9800 | 2.8600 | 2.9500 | 2.9500 | 41,500 |
|
Aug 10, 2026
|
3.1000 | 3.1650 | 2.8400 | 2.8900 | 2.8900 | 89,900 |
|
Aug 7, 2026
|
3.0400 | 3.1970 | 3.0000 | 3.0900 | 3.0900 | 63,600 |
|
Aug 6, 2026
|
3.0500 | 3.2310 | 3.0100 | 3.0200 | 3.0200 | 40,000 |
|
Aug 5, 2026
|
3.0800 | 3.1000 | 2.9000 | 3.0500 | 3.0500 | 100,300 |
|
Aug 4, 2026
|
3.0000 | 3.2500 | 3.0000 | 3.0900 | 3.0900 | 135,200 |
|
Aug 3, 2026
|
2.9100 | 3.1000 | 2.8800 | 2.9400 | 2.9400 | 64,600 |
|
Jul 31, 2026
|
2.9600 | 3.0900 | 2.9000 | 2.9100 | 2.9100 | 50,600 |
|
Jul 30, 2026
|
2.8600 | 2.9700 | 2.7900 | 2.9700 | 2.9700 | 87,400 |
|
Jul 29, 2026
|
2.8900 | 3.1700 | 2.7500 | 2.7800 | 2.7800 | 59,100 |
|
Jul 28, 2026
|
3.0640 | 3.0640 | 2.8100 | 2.9000 | 2.9000 | 45,400 |
|
Jul 27, 2026
|
2.9700 | 3.0650 | 2.9200 | 2.9850 | 2.9850 | 71,300 |
|
Jul 24, 2026
|
3.2900 | 3.2900 | 2.9600 | 2.9800 | 2.9800 | 63,200 |
|
Jul 23, 2026
|
3.1400 | 3.2600 | 3.1100 | 3.1100 | 3.1100 | 26,400 |
|
Jul 22, 2026
|
3.2800 | 3.3500 | 3.1770 | 3.2200 | 3.2200 | 31,900 |
|
Jul 21, 2026
|
3.2500 | 3.4100 | 3.2300 | 3.2800 | 3.2800 | 44,900 |
|
Jul 20, 2026
|
3.2100 | 3.2500 | 3.1500 | 3.1500 | 3.1500 | 35,400 |
|
Jul 17, 2026
|
3.3000 | 3.3000 | 3.1700 | 3.2400 | 3.2400 | 66,100 |
|
Jul 16, 2026
|
3.4200 | 3.4850 | 3.2900 | 3.3200 | 3.3200 | 52,000 |
|
Jul 15, 2026
|
3.4900 | 3.5900 | 3.4000 | 3.4800 | 3.4800 | 47,400 |
|
Jul 14, 2026
|
3.6000 | 3.6700 | 3.4500 | 3.4700 | 3.4700 | 56,900 |
|
Jul 13, 2026
|
3.6200 | 3.6200 | 3.5500 | 3.5700 | 3.5700 | 70,500 |
|
Jul 10, 2026
|
3.6700 | 3.6900 | 3.5500 | 3.6500 | 3.6500 | 41,300 |
|
Jul 9, 2026
|
3.6500 | 3.7950 | 3.6200 | 3.6300 | 3.6300 | 127,300 |
|
Jul 8, 2026
|
3.5700 | 3.6500 | 3.4750 | 3.6300 | 3.6300 | 57,400 |
|
Jul 7, 2026
|
3.7400 | 3.7600 | 3.5200 | 3.5700 | 3.5700 | 97,400 |
|
Jul 6, 2026
|
3.6500 | 3.8450 | 3.6300 | 3.7500 | 3.7500 | 74,400 |
|
Jul 2, 2026
|
3.8400 | 3.9600 | 3.5500 | 3.6500 | 3.6500 | 152,800 |
|
Jul 1, 2026
|
3.9400 | 3.9720 | 3.7400 | 3.8000 | 3.8000 | 44,300 |
|
Jun 30, 2026
|
3.8800 | 4.0600 | 3.8700 | 3.9400 | 3.9400 | 51,200 |
|
Jun 29, 2026
|
3.8800 | 3.9500 | 3.6800 | 3.9000 | 3.9000 | 108,600 |
|
Jun 26, 2026
|
3.7600 | 3.9300 | 3.7600 | 3.8900 | 3.8900 | 99,800 |
|
Jun 25, 2026
|
3.9900 | 4.0000 | 3.7600 | 3.8100 | 3.8100 | 83,400 |
|
Jun 24, 2026
|
4.1200 | 4.2300 | 3.8500 | 3.9400 | 3.9400 | 104,200 |
|
Jun 23, 2026
|
4.1900 | 4.4500 | 4.1100 | 4.1800 | 4.1800 | 118,600 |
|
Jun 22, 2026
|
4.5900 | 4.7600 | 4.3000 | 4.4100 | 4.4100 | 127,000 |
|
Jun 18, 2026
|
4.4000 | 4.6500 | 4.2500 | 4.5900 | 4.5900 | 153,700 |
|
Jun 17, 2026
|
4.4200 | 4.4800 | 4.2200 | 4.2800 | 4.2800 | 60,400 |
|
Jun 16, 2026
|
4.3000 | 4.5200 | 4.2000 | 4.3900 | 4.3900 | 95,800 |
|
Jun 15, 2026
|
4.2700 | 4.6610 | 4.2500 | 4.2700 | 4.2700 | 133,000 |
|
Jun 12, 2026
|
4.2100 | 4.2780 | 4.0500 | 4.0700 | 4.0700 | 55,300 |
|
Jun 11, 2026
|
4.1700 | 4.2040 | 4.0200 | 4.1800 | 4.1800 | 119,800 |
|
Jun 10, 2026
|
4.1500 | 4.4000 | 4.0800 | 4.1200 | 4.1200 | 134,700 |
|
Jun 9, 2026
|
4.2500 | 4.5000 | 3.9300 | 4.1800 | 4.1800 | 253,700 |
|
Jun 8, 2026
|
4.3500 | 4.4100 | 4.1300 | 4.1800 | 4.1800 | 135,200 |
|
Jun 5, 2026
|
4.7900 | 4.7900 | 4.1900 | 4.2000 | 4.2000 | 214,400 |
|
Jun 4, 2026
|
4.7200 | 5.0100 | 4.6500 | 4.9000 | 4.9000 | 195,700 |
|
Jun 3, 2026
|
4.9200 | 5.1390 | 4.6700 | 4.8000 | 4.8000 | 198,900 |
|
Jun 2, 2026
|
4.7800 | 5.1300 | 4.6800 | 4.9750 | 4.9750 | 303,800 |
|
Jun 1, 2026
|
5.3500 | 5.3600 | 4.5700 | 4.6800 | 4.6800 | 574,000 |
|
May 29, 2026
|
5.6500 | 5.7700 | 5.1200 | 5.4200 | 5.4200 | 334,700 |
|
May 28, 2026
|
6.1700 | 6.2400 | 5.4600 | 5.4900 | 5.4900 | 398,500 |
|
May 27, 2026
|
5.3200 | 6.2900 | 5.2500 | 6.0800 | 6.0800 | 653,800 |
|
May 26, 2026
|
5.4400 | 5.5500 | 5.1600 | 5.2400 | 5.2400 | 318,800 |
|
May 22, 2026
|
4.9800 | 5.4620 | 4.9600 | 5.2100 | 5.2100 | 384,700 |
|
May 21, 2026
|
4.7700 | 5.1900 | 4.5310 | 4.9700 | 4.9700 | 399,600 |
|
May 20, 2026
|
3.9300 | 4.9500 | 3.9100 | 4.8500 | 4.8500 | 460,200 |
|
May 19, 2026
|
3.9300 | 4.1100 | 3.8660 | 3.9900 | 3.9900 | 162,700 |
|
May 18, 2026
|
3.7000 | 4.2000 | 3.4000 | 4.0200 | 4.0200 | 595,500 |
|
May 15, 2026
|
4.0200 | 4.0910 | 3.7800 | 3.9800 | 3.9800 | 196,800 |
|
May 14, 2026
|
4.2800 | 4.3000 | 4.0100 | 4.1600 | 4.1600 | 266,700 |
|
May 13, 2026
|
4.1700 | 4.3900 | 4.0000 | 4.2200 | 4.2200 | 228,100 |
|
May 12, 2026
|
4.3200 | 4.3600 | 3.8850 | 4.1200 | 4.1200 | 215,900 |
|
May 11, 2026
|
4.2400 | 4.5400 | 4.0860 | 4.3200 | 4.3200 | 351,700 |
|
May 8, 2026
|
4.0450 | 4.4400 | 3.9500 | 4.1900 | 4.1900 | 226,100 |
|
May 7, 2026
|
4.3300 | 4.3400 | 3.9000 | 3.9600 | 3.9600 | 243,200 |
|
May 6, 2026
|
4.4000 | 4.4800 | 4.2500 | 4.3400 | 4.3400 | 324,000 |
|
May 5, 2026
|
4.0550 | 4.4500 | 4.0000 | 4.2500 | 4.2500 | 622,300 |
|
May 4, 2026
|
3.7000 | 4.1400 | 3.7000 | 3.8700 | 3.8700 | 234,100 |
|
May 1, 2026
|
3.8700 | 3.8700 | 3.5500 | 3.6800 | 3.6800 | 311,600 |
|
Apr 30, 2026
|
3.7500 | 3.9600 | 3.6300 | 3.8800 | 3.8800 | 293,300 |
|
Apr 29, 2026
|
4.2000 | 4.2000 | 3.5200 | 3.6500 | 3.6500 | 664,700 |
|
Apr 28, 2026
|
3.4950 | 3.8900 | 3.4400 | 3.8100 | 3.8100 | 975,800 |
|
Apr 27, 2026
|
3.3000 | 3.4800 | 3.2100 | 3.3200 | 3.3200 | 198,100 |
|
Apr 24, 2026
|
3.0400 | 3.3800 | 2.9700 | 3.1900 | 3.1900 | 291,600 |
|
Apr 23, 2026
|
2.9600 | 3.0400 | 2.8900 | 2.9900 | 2.9900 | 161,900 |
|
Apr 22, 2026
|
2.8000 | 2.9000 | 2.7320 | 2.8700 | 2.8700 | 64,500 |
|
Apr 21, 2026
|
2.8400 | 2.8500 | 2.7330 | 2.7400 | 2.7400 | 51,400 |
|
Apr 20, 2026
|
2.8400 | 2.9600 | 2.7600 | 2.8300 | 2.8300 | 53,800 |
|
Apr 17, 2026
|
2.5900 | 2.8900 | 2.5600 | 2.8400 | 2.8400 | 254,400 |
|
Apr 16, 2026
|
2.5500 | 2.5700 | 2.4850 | 2.5700 | 2.5700 | 44,400 |
|
Apr 15, 2026
|
2.5900 | 2.5900 | 2.4600 | 2.5400 | 2.5400 | 81,700 |
|
Apr 14, 2026
|
2.5500 | 2.5910 | 2.4500 | 2.5300 | 2.5300 | 106,500 |
|
Apr 13, 2026
|
2.3500 | 2.6100 | 2.3500 | 2.5000 | 2.5000 | 321,500 |
|
Apr 10, 2026
|
2.5000 | 2.5210 | 2.3600 | 2.3700 | 2.3700 | 278,000 |
|
Apr 9, 2026
|
2.9000 | 2.9810 | 2.4300 | 2.5000 | 2.5000 | 533,200 |
|
Apr 8, 2026
|
3.4400 | 3.4800 | 3.2900 | 3.3500 | 3.3500 | 137,300 |
|
Apr 7, 2026
|
3.3300 | 3.3300 | 3.1800 | 3.2500 | 3.2500 | 61,700 |
|
Apr 6, 2026
|
3.3400 | 3.3700 | 3.2430 | 3.3200 | 3.3200 | 44,800 |
|
Apr 2, 2026
|
3.2500 | 3.4350 | 3.1700 | 3.3400 | 3.3400 | 24,600 |
|
Apr 1, 2026
|
3.2100 | 3.4380 | 3.2100 | 3.3900 | 3.3900 | 51,900 |
|
Mar 31, 2026
|
3.2400 | 3.3200 | 3.1400 | 3.2500 | 3.2500 | 47,500 |
|
Mar 30, 2026
|
3.2400 | 3.2900 | 3.1100 | 3.1500 | 3.1500 | 56,600 |
|
Mar 27, 2026
|
3.2800 | 3.4160 | 3.1300 | 3.1800 | 3.1800 | 71,300 |
|
Mar 26, 2026
|
3.2600 | 3.3950 | 3.2500 | 3.2600 | 3.2600 | 53,800 |
|
Mar 25, 2026
|
3.3800 | 3.5070 | 3.3000 | 3.3400 | 3.3400 | 102,200 |
|
Mar 24, 2026
|
3.3900 | 3.5100 | 3.3560 | 3.3800 | 3.3800 | 63,400 |
|
Mar 23, 2026
|
3.1700 | 3.5900 | 3.1700 | 3.4100 | 3.4100 | 147,000 |
|
Mar 20, 2026
|
3.2800 | 3.4990 | 3.0700 | 3.1500 | 3.1500 | 90,000 |
|
Mar 19, 2026
|
3.2800 | 3.3300 | 3.2250 | 3.2700 | 3.2700 | 50,100 |
|
Mar 18, 2026
|
3.4800 | 3.5900 | 3.3300 | 3.3600 | 3.3600 | 39,900 |
|
Mar 17, 2026
|
3.4600 | 3.6000 | 3.4100 | 3.4800 | 3.4800 | 89,700 |
|
Mar 16, 2026
|
3.3300 | 3.6000 | 3.3300 | 3.4700 | 3.4700 | 96,800 |
|
Mar 13, 2026
|
3.3300 | 3.4860 | 3.2600 | 3.2900 | 3.2900 | 66,100 |
|
Mar 12, 2026
|
3.2800 | 3.5550 | 3.2600 | 3.2700 | 3.2700 | 68,200 |
|
Mar 11, 2026
|
3.4100 | 3.5550 | 3.3250 | 3.3700 | 3.3700 | 68,800 |
|
Mar 10, 2026
|
3.4800 | 3.6400 | 3.4500 | 3.4500 | 3.4500 | 61,600 |
|
Mar 9, 2026
|
3.2000 | 3.4400 | 3.1800 | 3.4200 | 3.4200 | 80,500 |
|
Mar 6, 2026
|
3.4800 | 3.5400 | 3.3100 | 3.3200 | 3.3200 | 85,000 |
|
Mar 5, 2026
|
3.6600 | 3.7100 | 3.4800 | 3.4900 | 3.4900 | 70,600 |
|
Mar 4, 2026
|
3.6700 | 3.7700 | 3.5600 | 3.7000 | 3.7000 | 67,900 |
|
Mar 3, 2026
|
3.6200 | 3.6800 | 3.5000 | 3.5900 | 3.5900 | 110,000 |
|
Mar 2, 2026
|
3.6300 | 3.7950 | 3.6200 | 3.7200 | 3.7200 | 53,100 |
|
Feb 27, 2026
|
3.8000 | 3.8500 | 3.6500 | 3.6900 | 3.6900 | 76,000 |
|
Feb 26, 2026
|
3.9600 | 4.0300 | 3.8200 | 3.8600 | 3.8600 | 50,400 |
|
Feb 25, 2026
|
3.9600 | 4.1500 | 3.8000 | 3.9600 | 3.9600 | 201,800 |
|
Feb 24, 2026
|
3.7400 | 3.9900 | 3.7400 | 3.8900 | 3.8900 | 71,300 |
|
Feb 23, 2026
|
3.8100 | 3.9100 | 3.7100 | 3.7400 | 3.7400 | 60,000 |
|
Feb 20, 2026
|
3.9200 | 4.0700 | 3.7800 | 3.7900 | 3.7900 | 105,500 |
|
Feb 19, 2026
|
3.8500 | 4.0900 | 3.8100 | 3.9800 | 3.9800 | 53,800 |
|
Feb 18, 2026
|
3.8900 | 4.0900 | 3.8200 | 3.8300 | 3.8300 | 51,700 |
|
Feb 17, 2026
|
4.0800 | 4.1850 | 3.7900 | 3.8800 | 3.8800 | 136,000 |
|
Feb 13, 2026
|
3.9500 | 4.2000 | 3.8950 | 4.1000 | 4.1000 | 83,600 |
|
Feb 12, 2026
|
4.1500 | 4.2600 | 3.9100 | 3.9400 | 3.9400 | 102,200 |
|
Feb 11, 2026
|
4.2400 | 4.2670 | 4.0400 | 4.1300 | 4.1300 | 67,600 |
|
Feb 10, 2026
|
4.2000 | 4.4300 | 4.1500 | 4.1800 | 4.1800 | 67,900 |
|
Feb 9, 2026
|
4.4800 | 4.4800 | 4.1200 | 4.1700 | 4.1700 | 65,800 |
|
Feb 6, 2026
|
4.0300 | 4.3100 | 4.0300 | 4.1700 | 4.1700 | 93,400 |
|
Feb 5, 2026
|
4.1500 | 4.2750 | 3.8700 | 3.8900 | 3.8900 | 147,700 |
|
Feb 4, 2026
|
4.5600 | 4.6700 | 4.0800 | 4.1600 | 4.1600 | 172,200 |
|
Feb 3, 2026
|
4.4500 | 4.7000 | 4.3730 | 4.5700 | 4.5700 | 165,500 |
|
Feb 2, 2026
|
4.2500 | 4.5500 | 4.1950 | 4.2600 | 4.2600 | 178,700 |
|
Jan 30, 2026
|
4.6200 | 4.6600 | 4.2500 | 4.2700 | 4.2700 | 168,000 |
|
Jan 29, 2026
|
4.6900 | 4.8600 | 4.5300 | 4.6800 | 4.6800 | 170,400 |
|
Jan 28, 2026
|
4.7100 | 4.8450 | 4.6100 | 4.7000 | 4.7000 | 94,800 |
|
Jan 27, 2026
|
4.6300 | 4.7800 | 4.5600 | 4.6800 | 4.6800 | 66,000 |
|
Jan 26, 2026
|
4.7100 | 4.9900 | 4.6000 | 4.6400 | 4.6400 | 193,000 |
|
Jan 23, 2026
|
5.0900 | 5.0900 | 4.6800 | 4.6800 | 4.6800 | 178,600 |
|
Jan 22, 2026
|
4.7300 | 5.2400 | 4.6700 | 5.0600 | 5.0600 | 271,200 |
|
Jan 21, 2026
|
4.7200 | 4.9400 | 4.4800 | 4.6500 | 4.6500 | 205,600 |
|
Jan 20, 2026
|
4.5000 | 4.9400 | 4.4800 | 4.6500 | 4.6500 | 366,800 |
|
Jan 16, 2026
|
4.8600 | 4.8600 | 4.6500 | 4.7500 | 4.7500 | 148,900 |
|
Jan 15, 2026
|
4.8000 | 4.9700 | 4.7000 | 4.8200 | 4.8200 | 86,100 |
|
Jan 14, 2026
|
4.9000 | 4.9000 | 4.7100 | 4.7400 | 4.7400 | 114,300 |
|
Jan 13, 2026
|
5.1400 | 5.1400 | 4.8610 | 4.9300 | 4.9300 | 99,700 |
|
Jan 12, 2026
|
5.1500 | 5.3900 | 5.0300 | 5.0300 | 5.0300 | 154,700 |
|
Jan 9, 2026
|
5.2200 | 5.2500 | 4.9500 | 5.0700 | 5.0700 | 144,700 |
|
Jan 8, 2026
|
4.8200 | 5.2400 | 4.6950 | 5.2200 | 5.2200 | 165,300 |
|
Jan 7, 2026
|
5.1300 | 5.1300 | 4.7500 | 4.8200 | 4.8200 | 163,200 |
|
Jan 6, 2026
|
4.9500 | 5.1400 | 4.8300 | 5.1100 | 5.1100 | 231,300 |
|
Jan 5, 2026
|
4.7000 | 4.9800 | 4.6940 | 4.9000 | 4.9000 | 226,100 |
|
Jan 2, 2026
|
4.7500 | 4.9800 | 4.6100 | 4.6900 | 4.6900 | 296,200 |
|
Dec 31, 2025
|
4.6600 | 4.7500 | 4.5400 | 4.7300 | 4.7300 | 142,900 |
|
Dec 30, 2025
|
4.5900 | 4.7300 | 4.4100 | 4.5800 | 4.5800 | 200,200 |
|
Dec 29, 2025
|
4.6000 | 4.7200 | 4.3400 | 4.5700 | 4.5700 | 182,300 |
|
Dec 26, 2025
|
4.4600 | 4.9500 | 4.4400 | 4.6300 | 4.6300 | 1,413,100 |
|
Dec 24, 2025
|
4.0100 | 4.0500 | 3.8430 | 4.0500 | 4.0500 | 36,400 |
|
Dec 23, 2025
|
4.0700 | 4.0700 | 3.9450 | 4.0300 | 4.0300 | 23,200 |
|
Dec 22, 2025
|
3.8200 | 4.1900 | 3.6900 | 4.0900 | 4.0900 | 130,000 |
|
Dec 19, 2025
|
3.6500 | 3.7550 | 3.6400 | 3.7500 | 3.7500 | 27,400 |
|
Dec 18, 2025
|
3.7500 | 3.8300 | 3.6200 | 3.6200 | 3.6200 | 46,300 |
|
Dec 17, 2025
|
3.9100 | 3.9100 | 3.7200 | 3.7600 | 3.7600 | 52,700 |
|
Dec 16, 2025
|
3.8100 | 3.9900 | 3.8100 | 3.8800 | 3.8800 | 23,600 |
|
Dec 15, 2025
|
4.1000 | 4.1000 | 3.8210 | 3.8700 | 3.8700 | 50,800 |
|
Dec 12, 2025
|
4.1500 | 4.2050 | 4.0500 | 4.1400 | 4.1400 | 29,600 |
|
Dec 11, 2025
|
4.1500 | 4.2400 | 4.0800 | 4.1200 | 4.1200 | 62,400 |
|
Dec 10, 2025
|
4.1000 | 4.2400 | 4.0300 | 4.1700 | 4.1700 | 35,300 |
|
Dec 9, 2025
|
4.2300 | 4.2600 | 4.0000 | 4.1500 | 4.1500 | 74,900 |
|
Dec 8, 2025
|
4.3300 | 4.3730 | 4.1000 | 4.2300 | 4.2300 | 116,000 |
|
Dec 5, 2025
|
4.2700 | 4.3300 | 4.2100 | 4.3300 | 4.3300 | 40,400 |
|
Dec 4, 2025
|
4.1100 | 4.3400 | 4.0300 | 4.2400 | 4.2400 | 92,200 |
|
Dec 3, 2025
|
3.8700 | 4.1100 | 3.6800 | 4.1100 | 4.1100 | 40,800 |
|
Dec 2, 2025
|
3.7300 | 3.9400 | 3.7300 | 3.8300 | 3.8300 | 41,400 |
|
Dec 1, 2025
|
3.7100 | 3.9500 | 3.6900 | 3.7100 | 3.7100 | 97,700 |
|
Nov 28, 2025
|
3.7000 | 3.8400 | 3.7000 | 3.8100 | 3.8100 | 23,300 |
|
Nov 26, 2025
|
3.6300 | 3.8200 | 3.6300 | 3.6800 | 3.6800 | 39,900 |
|
Nov 25, 2025
|
3.4800 | 3.6350 | 3.4530 | 3.6300 | 3.6300 | 48,100 |
|
Nov 24, 2025
|
3.5800 | 3.6200 | 3.4400 | 3.4800 | 3.4800 | 48,200 |
|
Nov 21, 2025
|
3.3800 | 3.5700 | 3.3400 | 3.5700 | 3.5700 | 53,500 |
|
Nov 20, 2025
|
3.5500 | 3.6300 | 3.3700 | 3.3700 | 3.3700 | 63,300 |
|
Nov 19, 2025
|
3.4600 | 3.5400 | 3.4100 | 3.4600 | 3.4600 | 42,400 |
|
Nov 18, 2025
|
3.4000 | 3.5110 | 3.2500 | 3.4400 | 3.4400 | 83,400 |
|
Nov 17, 2025
|
3.6400 | 3.7150 | 3.3800 | 3.4200 | 3.4200 | 147,000 |
|
Nov 14, 2025
|
3.4100 | 3.7600 | 3.4000 | 3.6400 | 3.6400 | 185,700 |
|
Nov 13, 2025
|
4.1700 | 4.2710 | 3.8800 | 3.9100 | 3.9100 | 131,700 |
|
Nov 12, 2025
|
4.2300 | 4.4900 | 4.1800 | 4.2000 | 4.2000 | 67,100 |
|
Nov 11, 2025
|
4.3500 | 4.3950 | 4.2000 | 4.2700 | 4.2700 | 50,300 |
|
Nov 10, 2025
|
4.3100 | 4.5020 | 4.2300 | 4.3500 | 4.3500 | 64,700 |
|
Nov 7, 2025
|
3.9500 | 4.1990 | 3.8000 | 4.1700 | 4.1700 | 145,200 |
|
Nov 6, 2025
|
4.3500 | 4.4400 | 3.8900 | 3.9100 | 3.9100 | 110,100 |
|
Nov 5, 2025
|
4.2700 | 4.4500 | 4.2500 | 4.3800 | 4.3800 | 92,900 |
|
Nov 4, 2025
|
4.5700 | 4.5700 | 4.2600 | 4.2700 | 4.2700 | 101,400 |
|
Nov 3, 2025
|
4.6200 | 4.7800 | 4.5490 | 4.6300 | 4.6300 | 86,400 |
|
Oct 31, 2025
|
4.4700 | 4.6000 | 4.4100 | 4.6000 | 4.6000 | 33,400 |
