NasdaqGM - Nasdaq Real Time Price
USD
GraniteShares 2x Long RDDT Daily ETF (RDTL)
3.6300
-5.2300
(-59.03%)
At close: October 30 at 4:00:01 PM EDT
3.7200
+0.0900
(+2.48%)
After hours: October 30 at 7:57:03 PM EDT
Trade RDTL 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
|
4.7400 | 5.0000 | 3.3100 | 3.6300 | 3.6300 | 8,258,900 |
|
Oct 29, 2026
|
8.8300 | 9.1000 | 8.3700 | 8.8600 | 8.8600 | 2,616,400 |
|
Oct 28, 2026
|
9.6500 | 10.0000 | 9.4800 | 9.4800 | 9.4800 | 719,100 |
|
Oct 27, 2026
|
10.0600 | 10.3900 | 9.5800 | 9.7700 | 9.7700 | 625,500 |
|
Oct 26, 2026
|
10.9900 | 10.9900 | 9.3210 | 10.0800 | 10.0800 | 1,136,000 |
|
Oct 23, 2026
|
11.5500 | 11.7150 | 10.9000 | 10.9700 | 10.9700 | 434,600 |
|
Oct 22, 2026
|
12.3200 | 12.3200 | 11.5200 | 11.8900 | 11.8900 | 354,800 |
|
Oct 21, 2026
|
12.8100 | 13.5500 | 12.3500 | 12.4000 | 12.4000 | 321,800 |
|
Oct 20, 2026
|
12.5700 | 13.2900 | 12.5400 | 12.7900 | 12.7900 | 158,900 |
|
Oct 19, 2026
|
12.9800 | 13.2950 | 12.1800 | 12.7300 | 12.7300 | 197,100 |
|
Oct 16, 2026
|
13.3800 | 14.3500 | 12.4150 | 12.8900 | 12.8900 | 442,600 |
|
Oct 15, 2026
|
11.4400 | 13.4600 | 11.2200 | 13.3900 | 13.3900 | 481,000 |
|
Oct 14, 2026
|
12.5700 | 13.0500 | 11.7200 | 11.7800 | 11.7800 | 400,300 |
|
Oct 13, 2026
|
13.1650 | 15.0300 | 12.8500 | 12.9000 | 12.9000 | 569,900 |
|
Oct 12, 2026
|
14.1900 | 14.3900 | 12.6200 | 14.1200 | 14.1200 | 607,100 |
|
Oct 9, 2026
|
14.3100 | 14.6400 | 13.8300 | 14.1400 | 14.1400 | 589,800 |
|
Oct 8, 2026
|
12.9800 | 13.6800 | 12.7300 | 13.5200 | 13.5200 | 542,600 |
|
Oct 7, 2026
|
12.0200 | 13.2000 | 11.8600 | 12.8800 | 12.8800 | 587,100 |
|
Oct 6, 2026
|
12.7300 | 12.7300 | 12.1200 | 12.2700 | 12.2700 | 445,400 |
|
Oct 5, 2026
|
12.4400 | 12.9500 | 12.2300 | 12.5400 | 12.5400 | 563,000 |
|
Oct 2, 2026
|
12.4200 | 12.6800 | 11.6400 | 12.1100 | 12.1100 | 660,800 |
|
Oct 1, 2026
|
11.5200 | 12.5400 | 11.4000 | 12.4240 | 12.4240 | 671,900 |
|
Sep 30, 2026
|
12.0700 | 12.8270 | 11.3000 | 11.3200 | 11.3200 | 808,200 |
|
Sep 29, 2026
|
11.7200 | 12.1400 | 11.1800 | 11.7750 | 11.7750 | 819,800 |
|
Sep 28, 2026
|
12.4900 | 12.4900 | 11.4200 | 11.4400 | 11.4400 | 991,100 |
|
Sep 25, 2026
|
12.9900 | 13.3500 | 12.5600 | 12.5600 | 12.5600 | 616,500 |
|
Sep 24, 2026
|
12.7400 | 13.2500 | 12.6300 | 13.0200 | 13.0200 | 600,500 |
|
Sep 23, 2026
|
13.4500 | 13.4500 | 12.2150 | 12.9700 | 12.9700 | 1,120,800 |
|
Sep 22, 2026
|
14.3800 | 14.6500 | 13.0200 | 13.6200 | 13.6200 | 925,100 |
|
Sep 21, 2026
|
13.0800 | 14.4000 | 12.9600 | 14.1600 | 14.1600 | 844,500 |
|
Sep 18, 2026
|
13.0700 | 13.4000 | 12.7100 | 12.8500 | 12.8500 | 477,400 |
|
Sep 17, 2026
|
13.4700 | 13.8000 | 12.5850 | 13.1700 | 13.1700 | 906,200 |
|
Sep 16, 2026
|
14.4200 | 14.8500 | 13.8000 | 14.0000 | 14.0000 | 235,700 |
|
Sep 15, 2026
|
13.9700 | 15.2000 | 13.9070 | 14.3800 | 14.3800 | 382,700 |
|
Sep 14, 2026
|
14.3600 | 15.5710 | 14.0000 | 14.8800 | 14.8800 | 882,300 |
|
Sep 11, 2026
|
13.9800 | 14.3500 | 13.5600 | 14.0700 | 14.0700 | 275,700 |
|
Sep 10, 2026
|
12.3500 | 13.9400 | 11.9200 | 13.6800 | 13.6800 | 1,101,500 |
|
Sep 9, 2026
|
12.6500 | 12.7700 | 12.0000 | 12.2500 | 12.2500 | 834,700 |
|
Sep 8, 2026
|
13.7510 | 14.0000 | 12.5600 | 12.7500 | 12.7500 | 694,100 |
|
Sep 4, 2026
|
13.6800 | 13.9400 | 13.2500 | 13.5600 | 13.5600 | 240,900 |
|
Sep 3, 2026
|
14.3700 | 15.0600 | 13.6900 | 13.8800 | 13.8800 | 387,100 |
|
Sep 2, 2026
|
12.1300 | 14.3100 | 11.8800 | 14.2800 | 14.2800 | 909,900 |
|
Sep 1, 2026
|
12.0700 | 12.6000 | 11.9500 | 12.0400 | 12.0400 | 727,300 |
|
Aug 31, 2026
|
13.4500 | 13.4500 | 12.4300 | 12.6000 | 12.6000 | 619,600 |
|
Aug 28, 2026
|
13.7000 | 14.5600 | 13.4000 | 13.5100 | 13.5100 | 425,500 |
|
Aug 27, 2026
|
14.2300 | 14.6200 | 13.6000 | 13.7300 | 13.7300 | 324,500 |
|
Aug 26, 2026
|
15.1800 | 15.9100 | 13.9500 | 13.9500 | 13.9500 | 493,700 |
|
Aug 25, 2026
|
13.7300 | 15.3250 | 13.6200 | 15.3200 | 15.3200 | 700,400 |
|
Aug 24, 2026
|
13.1300 | 13.8300 | 13.0200 | 13.5700 | 13.5700 | 297,400 |
|
Aug 21, 2026
|
13.4500 | 14.0700 | 13.2100 | 13.6700 | 13.6700 | 991,900 |
|
Aug 20, 2026
|
13.2900 | 13.2900 | 12.0800 | 13.2100 | 13.2100 | 1,371,700 |
|
Aug 19, 2026
|
14.2100 | 14.6900 | 13.3800 | 13.5000 | 13.5000 | 759,400 |
|
Aug 18, 2026
|
16.2800 | 16.4400 | 14.5500 | 14.6900 | 14.6900 | 763,100 |
|
Aug 17, 2026
|
18.4500 | 18.7600 | 15.8710 | 15.8800 | 15.8800 | 1,550,400 |
|
Aug 14, 2026
|
18.4100 | 19.9400 | 17.9620 | 18.6900 | 18.6900 | 1,923,300 |
|
Aug 13, 2026
|
14.3500 | 15.2000 | 14.0000 | 14.9800 | 14.9800 | 901,500 |
|
Aug 12, 2026
|
14.9000 | 14.9900 | 13.9000 | 14.1700 | 14.1700 | 568,800 |
|
Aug 11, 2026
|
15.0000 | 15.7700 | 14.5600 | 14.6200 | 14.6200 | 244,200 |
|
Aug 10, 2026
|
15.6300 | 16.0000 | 14.9480 | 15.1100 | 15.1100 | 316,300 |
|
Aug 7, 2026
|
14.1500 | 16.1000 | 14.1500 | 15.6900 | 15.6900 | 593,200 |
|
Aug 6, 2026
|
13.8200 | 14.5940 | 13.5000 | 13.7700 | 13.7700 | 529,300 |
|
Aug 5, 2026
|
15.4000 | 15.6500 | 14.2700 | 14.5600 | 14.5600 | 608,100 |
|
Aug 4, 2026
|
14.3450 | 16.0350 | 14.1400 | 15.5000 | 15.5000 | 1,031,900 |
|
Aug 3, 2026
|
12.4700 | 15.0200 | 12.0200 | 14.5200 | 14.5200 | 2,506,500 |
|
Jul 31, 2026
|
13.7600 | 14.6000 | 10.8900 | 12.1200 | 12.1200 | 7,021,300 |
|
Jul 30, 2026
|
21.3800 | 21.9200 | 20.2700 | 20.8900 | 20.8900 | 1,787,300 |
|
Jul 29, 2026
|
22.3500 | 22.7720 | 20.4930 | 20.8900 | 20.8900 | 375,800 |
|
Jul 28, 2026
|
21.2250 | 21.5900 | 19.9200 | 20.9800 | 20.9800 | 248,100 |
|
Jul 27, 2026
|
19.8400 | 22.2000 | 19.8100 | 21.2140 | 21.2140 | 453,600 |
|
Jul 24, 2026
|
19.0150 | 19.9100 | 18.2500 | 18.9600 | 18.9600 | 258,900 |
|
Jul 23, 2026
|
20.1600 | 21.3600 | 18.8900 | 18.8900 | 18.8900 | 528,600 |
|
Jul 22, 2026
|
19.8400 | 20.1500 | 18.3500 | 19.3000 | 19.3000 | 1,335,100 |
|
Jul 21, 2026
|
22.2200 | 23.4400 | 21.3800 | 23.1600 | 23.1600 | 158,900 |
|
Jul 20, 2026
|
21.7400 | 23.5000 | 21.0000 | 22.2690 | 22.2690 | 182,300 |
|
Jul 17, 2026
|
21.8700 | 22.9200 | 20.4000 | 22.0400 | 22.0400 | 328,300 |
|
Jul 16, 2026
|
26.7150 | 27.1600 | 22.9400 | 23.0600 | 23.0600 | 211,700 |
|
Jul 15, 2026
|
28.2600 | 28.7650 | 24.3200 | 26.4100 | 26.4100 | 267,700 |
|
Jul 14, 2026
|
26.3400 | 28.3200 | 26.2300 | 28.0100 | 28.0100 | 316,300 |
|
Jul 13, 2026
|
25.9700 | 28.2200 | 25.6010 | 27.2900 | 27.2900 | 369,100 |
|
Jul 10, 2026
|
28.8350 | 29.2800 | 25.2500 | 25.8800 | 25.8800 | 316,000 |
|
Jul 9, 2026
|
25.1500 | 27.4100 | 24.7600 | 27.3550 | 27.3550 | 236,300 |
|
Jul 8, 2026
|
25.6500 | 27.0000 | 24.3500 | 25.9600 | 25.9600 | 218,500 |
|
Jul 7, 2026
|
27.6200 | 29.0290 | 26.9200 | 27.0700 | 27.0700 | 421,900 |
|
Jul 6, 2026
|
26.7400 | 29.3000 | 26.4100 | 27.5500 | 27.5500 | 498,900 |
|
Jul 2, 2026
|
25.5700 | 26.8100 | 23.2050 | 25.8310 | 25.8310 | 535,200 |
|
Jul 1, 2026
|
21.3100 | 27.5900 | 21.3100 | 26.6400 | 26.6400 | 1,143,200 |
|
Jun 30, 2026
|
20.7800 | 21.4450 | 20.0500 | 20.9900 | 20.9900 | 225,100 |
|
Jun 29, 2026
|
19.8700 | 21.6000 | 19.5000 | 21.1000 | 21.1000 | 431,500 |
|
Jun 26, 2026
|
17.1200 | 19.9200 | 17.0800 | 19.3000 | 19.3000 | 419,400 |
|
Jun 25, 2026
|
18.0700 | 18.3400 | 16.2800 | 17.4400 | 17.4400 | 354,000 |
|
Jun 24, 2026
|
19.1900 | 19.7100 | 17.3400 | 18.1300 | 18.1300 | 468,600 |
|
Jun 23, 2026
|
19.4800 | 21.2200 | 19.0300 | 19.1900 | 19.1900 | 319,900 |
|
Jun 22, 2026
|
20.9600 | 23.3250 | 19.7400 | 20.4500 | 20.4500 | 492,300 |
|
Jun 18, 2026
|
20.2900 | 21.8300 | 19.4200 | 21.4600 | 21.4600 | 491,900 |
|
Jun 17, 2026
|
21.7500 | 21.7500 | 19.5000 | 19.5000 | 19.5000 | 680,400 |
|
Jun 16, 2026
|
23.5100 | 23.5200 | 21.6500 | 21.8800 | 21.8800 | 479,000 |
|
Jun 15, 2026
|
20.3100 | 23.5500 | 20.2900 | 23.5500 | 23.5500 | 601,600 |
|
Jun 12, 2026
|
21.2300 | 21.5300 | 18.0400 | 18.9600 | 18.9600 | 706,200 |
|
Jun 11, 2026
|
20.7800 | 21.8700 | 19.5300 | 21.7500 | 21.7500 | 414,500 |
|
Jun 10, 2026
|
22.1200 | 23.4800 | 21.3600 | 21.4100 | 21.4100 | 363,600 |
|
Jun 9, 2026
|
23.5000 | 24.2600 | 20.2400 | 23.1000 | 23.1000 | 712,200 |
|
Jun 8, 2026
|
21.1100 | 21.8800 | 20.2500 | 21.2500 | 21.2500 | 442,200 |
|
Jun 5, 2026
|
24.4000 | 25.3670 | 20.1800 | 21.8300 | 21.8300 | 711,300 |
|
Jun 4, 2026
|
21.2000 | 25.5500 | 20.8620 | 24.7000 | 24.7000 | 1,011,800 |
|
Jun 3, 2026
|
20.7500 | 21.4000 | 18.6000 | 21.0900 | 21.0900 | 529,100 |
|
Jun 2, 2026
|
22.4050 | 22.6800 | 20.4350 | 20.9600 | 20.9600 | 581,700 |
|
Jun 1, 2026
|
23.8600 | 24.5600 | 22.6000 | 23.4000 | 23.4000 | 664,500 |
|
May 29, 2026
|
20.9600 | 23.0440 | 20.5300 | 22.8100 | 22.8100 | 922,900 |
|
May 28, 2026
|
17.6500 | 20.8900 | 17.1700 | 20.7700 | 20.7700 | 583,900 |
|
May 27, 2026
|
15.6000 | 18.7370 | 15.6000 | 17.7900 | 17.7900 | 988,300 |
|
May 26, 2026
|
15.4500 | 15.9600 | 14.6250 | 15.7500 | 15.7500 | 764,400 |
|
May 22, 2026
|
16.0000 | 16.0000 | 14.8600 | 15.0950 | 15.0950 | 1,015,500 |
|
May 21, 2026
|
15.8800 | 17.7100 | 15.7000 | 16.9700 | 16.9700 | 479,000 |
|
May 20, 2026
|
17.9600 | 18.1300 | 15.6300 | 16.2500 | 16.2500 | 1,133,800 |
|
May 19, 2026
|
18.7600 | 19.7500 | 18.0000 | 18.1100 | 18.1100 | 324,400 |
|
May 18, 2026
|
18.9800 | 19.6050 | 17.9400 | 19.1300 | 19.1300 | 383,000 |
|
May 15, 2026
|
17.9400 | 19.2200 | 17.7700 | 18.9400 | 18.9400 | 374,300 |
|
May 14, 2026
|
18.3600 | 18.7730 | 16.8900 | 18.5300 | 18.5300 | 470,400 |
|
May 13, 2026
|
17.5600 | 18.1500 | 16.8200 | 18.1000 | 18.1000 | 361,800 |
|
May 12, 2026
|
19.3700 | 19.7250 | 17.2000 | 17.6400 | 17.6400 | 437,500 |
|
May 11, 2026
|
18.2100 | 20.1000 | 18.0140 | 19.3700 | 19.3700 | 738,800 |
|
May 8, 2026
|
20.3700 | 20.3700 | 18.3900 | 18.4800 | 18.4800 | 1,027,700 |
|
May 7, 2026
|
21.6100 | 21.8800 | 19.5210 | 20.5800 | 20.5800 | 669,800 |
|
May 6, 2026
|
22.7600 | 22.7600 | 20.2100 | 21.1800 | 21.1800 | 862,100 |
|
May 5, 2026
|
22.6100 | 24.0600 | 21.5900 | 22.5900 | 22.5900 | 919,900 |
|
May 4, 2026
|
22.0980 | 23.5500 | 20.8400 | 21.9700 | 21.9700 | 1,189,300 |
|
May 1, 2026
|
21.0500 | 22.8400 | 19.0600 | 21.3500 | 21.3500 | 2,474,000 |
|
Apr 30, 2026
|
16.9100 | 17.6000 | 16.0500 | 16.9600 | 16.9600 | 1,561,300 |
|
Apr 29, 2026
|
16.8000 | 17.2650 | 16.0200 | 17.1100 | 17.1100 | 417,300 |
|
Apr 28, 2026
|
18.2400 | 18.5900 | 16.7600 | 17.0600 | 17.0600 | 729,700 |
|
Apr 27, 2026
|
18.9300 | 21.0000 | 18.6100 | 20.1900 | 20.1900 | 364,400 |
|
Apr 24, 2026
|
19.0100 | 19.0100 | 17.8700 | 18.9400 | 18.9400 | 391,400 |
|
Apr 23, 2026
|
20.9300 | 20.9300 | 18.0400 | 18.5000 | 18.5000 | 452,100 |
|
Apr 22, 2026
|
20.8400 | 21.4500 | 20.1400 | 21.4200 | 21.4200 | 252,200 |
|
Apr 21, 2026
|
22.5200 | 22.5200 | 19.4400 | 19.5300 | 19.5300 | 506,900 |
|
Apr 20, 2026
|
21.0500 | 22.2300 | 20.7600 | 22.0600 | 22.0600 | 224,600 |
|
Apr 17, 2026
|
21.8600 | 22.6900 | 20.8400 | 21.4800 | 21.4800 | 518,600 |
|
Apr 16, 2026
|
21.4300 | 21.5000 | 19.7800 | 21.1400 | 21.1400 | 406,000 |
|
Apr 15, 2026
|
19.7000 | 20.5800 | 19.3300 | 20.1700 | 20.1700 | 520,300 |
|
Apr 14, 2026
|
18.4200 | 19.5850 | 18.4200 | 19.1700 | 19.1700 | 474,800 |
|
Apr 13, 2026
|
15.5700 | 17.9300 | 15.5540 | 17.9300 | 17.9300 | 393,800 |
|
Apr 10, 2026
|
16.0100 | 16.2500 | 14.9400 | 15.8100 | 15.8100 | 400,800 |
|
Apr 9, 2026
|
16.8600 | 17.1000 | 14.7070 | 15.5000 | 15.5000 | 591,100 |
|
Apr 8, 2026
|
18.5000 | 19.2600 | 16.8100 | 17.0440 | 17.0440 | 598,300 |
|
Apr 7, 2026
|
15.3100 | 16.1700 | 15.1000 | 16.1400 | 16.1400 | 263,300 |
|
Apr 6, 2026
|
15.2300 | 16.0800 | 15.0700 | 15.6120 | 15.6120 | 238,800 |
|
Apr 2, 2026
|
13.6400 | 15.3700 | 13.4000 | 15.0800 | 15.0800 | 341,400 |
|
Apr 1, 2026
|
15.2000 | 15.7700 | 14.5000 | 15.0500 | 15.0500 | 447,100 |
|
Mar 31, 2026
|
13.0700 | 15.0200 | 12.9800 | 14.8090 | 14.8090 | 613,700 |
|
Mar 30, 2026
|
12.3500 | 13.0530 | 11.7610 | 12.6900 | 12.6900 | 525,700 |
|
Mar 27, 2026
|
12.7400 | 13.0400 | 11.9010 | 12.2000 | 12.2000 | 712,200 |
|
Mar 26, 2026
|
15.5000 | 15.6900 | 12.5800 | 13.4100 | 13.4100 | 1,315,200 |
|
Mar 25, 2026
|
15.9700 | 17.0000 | 15.9500 | 16.1780 | 16.1780 | 375,000 |
|
Mar 24, 2026
|
16.2600 | 16.6100 | 15.0400 | 15.4400 | 15.4400 | 429,500 |
|
Mar 23, 2026
|
16.4600 | 17.2800 | 16.0500 | 16.5480 | 16.5480 | 407,500 |
|
Mar 20, 2026
|
16.1300 | 17.2310 | 15.3700 | 16.3100 | 16.3100 | 455,600 |
|
Mar 19, 2026
|
16.0400 | 16.9000 | 15.3100 | 15.9800 | 15.9800 | 737,900 |
|
Mar 18, 2026
|
17.4750 | 17.9700 | 16.8900 | 17.0010 | 17.0010 | 466,600 |
|
Mar 17, 2026
|
16.5700 | 18.1600 | 16.4900 | 17.5000 | 17.5000 | 666,200 |
|
Mar 16, 2026
|
15.1600 | 16.4400 | 14.9500 | 16.4000 | 16.4000 | 512,600 |
|
Mar 13, 2026
|
15.0500 | 15.7050 | 14.5100 | 14.7600 | 14.7600 | 314,400 |
|
Mar 12, 2026
|
15.4400 | 16.4800 | 14.5500 | 14.6700 | 14.6700 | 418,000 |
|
Mar 11, 2026
|
15.1600 | 16.0150 | 14.9900 | 15.8200 | 15.8200 | 454,400 |
|
Mar 10, 2026
|
17.1600 | 17.1650 | 15.1700 | 15.2100 | 15.2100 | 662,000 |
|
Mar 9, 2026
|
15.7700 | 16.4000 | 14.8000 | 16.3000 | 16.3000 | 633,700 |
|
Mar 6, 2026
|
16.8600 | 17.1200 | 16.0800 | 16.4900 | 16.4900 | 651,000 |
|
Mar 5, 2026
|
18.2000 | 20.0000 | 17.2000 | 17.6700 | 17.6700 | 635,500 |
|
Mar 4, 2026
|
18.2000 | 19.0000 | 17.7000 | 18.3600 | 18.3600 | 623,900 |
|
Mar 3, 2026
|
17.0900 | 18.2100 | 16.0000 | 18.0100 | 18.0100 | 544,800 |
|
Mar 2, 2026
|
17.1700 | 18.5000 | 17.1000 | 18.4100 | 18.4100 | 541,900 |
|
Feb 27, 2026
|
19.0100 | 19.2400 | 17.4000 | 18.0600 | 18.0600 | 577,500 |
|
Feb 26, 2026
|
19.0300 | 20.7630 | 18.2800 | 19.5500 | 19.5500 | 768,300 |
|
Feb 25, 2026
|
17.3500 | 19.2800 | 17.1000 | 19.1500 | 19.1500 | 764,400 |
|
Feb 24, 2026
|
17.3350 | 18.5500 | 17.0200 | 17.2900 | 17.2900 | 626,700 |
|
Feb 23, 2026
|
18.8000 | 19.4350 | 16.8400 | 17.4400 | 17.4400 | 493,800 |
|
Feb 20, 2026
|
17.6700 | 19.5700 | 17.5600 | 19.4100 | 19.4100 | 536,000 |
|
Feb 19, 2026
|
18.4100 | 18.5810 | 17.3300 | 18.3800 | 18.3800 | 516,800 |
|
Feb 18, 2026
|
17.2100 | 18.8000 | 16.8500 | 18.7600 | 18.7600 | 441,900 |
|
Feb 17, 2026
|
16.3000 | 17.7900 | 15.9300 | 16.8500 | 16.8500 | 473,200 |
|
Feb 13, 2026
|
17.1200 | 17.2500 | 15.8900 | 16.8700 | 16.8700 | 759,700 |
|
Feb 12, 2026
|
16.7600 | 17.0000 | 14.1100 | 14.9100 | 14.9100 | 806,400 |
|
Feb 11, 2026
|
19.5000 | 20.3500 | 16.4300 | 17.0500 | 17.0500 | 848,700 |
|
Feb 10, 2026
|
18.3500 | 20.3600 | 18.1500 | 19.8100 | 19.8100 | 913,900 |
|
Feb 9, 2026
|
17.1800 | 18.7300 | 16.5700 | 17.7700 | 17.7700 | 1,029,900 |
|
Feb 6, 2026
|
23.0000 | 23.6400 | 16.5300 | 17.4100 | 17.4100 | 2,651,900 |
|
Feb 5, 2026
|
20.4600 | 21.4490 | 19.5910 | 20.3800 | 20.3800 | 1,124,800 |
|
Feb 4, 2026
|
24.1000 | 24.1000 | 18.8700 | 20.8100 | 20.8100 | 863,800 |
|
Feb 3, 2026
|
29.1800 | 29.1800 | 23.3200 | 24.6000 | 24.6000 | 745,500 |
|
Feb 2, 2026
|
29.1900 | 30.6200 | 28.0200 | 28.2000 | 28.2000 | 315,100 |
|
Jan 30, 2026
|
32.1700 | 32.7500 | 29.2100 | 29.3400 | 29.3400 | 320,900 |
|
Jan 29, 2026
|
36.0700 | 36.3820 | 32.2200 | 32.6500 | 32.6500 | 339,600 |
|
Jan 28, 2026
|
34.7200 | 35.7500 | 32.5190 | 33.8500 | 33.8500 | 428,600 |
|
Jan 27, 2026
|
37.4900 | 38.0000 | 33.7000 | 34.9700 | 34.9700 | 806,400 |
|
Jan 26, 2026
|
43.1000 | 45.2200 | 41.3100 | 41.7300 | 41.7300 | 124,600 |
|
Jan 23, 2026
|
40.8700 | 44.6000 | 40.0000 | 43.8300 | 43.8300 | 240,300 |
|
Jan 22, 2026
|
42.0100 | 42.7200 | 40.4350 | 42.2200 | 42.2200 | 259,600 |
|
Jan 21, 2026
|
46.6800 | 46.8700 | 39.9600 | 40.6300 | 40.6300 | 372,300 |
|
Jan 20, 2026
|
44.4700 | 48.2890 | 43.6100 | 46.7600 | 46.7600 | 172,600 |
|
Jan 16, 2026
|
48.4000 | 51.4700 | 45.8500 | 49.3760 | 49.3760 | 307,900 |
|
Jan 15, 2026
|
58.4220 | 58.9500 | 46.8300 | 48.4500 | 48.4500 | 1,060,800 |
|
Jan 14, 2026
|
62.5200 | 62.5200 | 57.0700 | 59.7500 | 59.7500 | 178,700 |
|
Jan 13, 2026
|
56.9500 | 64.7990 | 56.9500 | 62.8700 | 62.8700 | 303,400 |
|
Jan 12, 2026
|
55.7100 | 59.4500 | 54.3500 | 56.0290 | 56.0290 | 268,100 |
|
Jan 9, 2026
|
62.1600 | 65.0000 | 52.0000 | 56.1500 | 56.1500 | 493,800 |
|
Jan 8, 2026
|
61.3900 | 63.4400 | 58.1600 | 60.7280 | 60.7280 | 202,500 |
|
Jan 7, 2026
|
60.3500 | 64.0000 | 59.5800 | 61.5570 | 61.5570 | 251,700 |
|
Jan 6, 2026
|
58.0700 | 61.1390 | 55.2910 | 60.4950 | 60.4950 | 297,200 |
|
Jan 5, 2026
|
58.7700 | 58.9360 | 55.0200 | 56.4700 | 56.4700 | 212,400 |
|
Jan 2, 2026
|
51.4500 | 55.6500 | 49.5100 | 55.2500 | 55.2500 | 263,200 |
|
Dec 31, 2025
|
51.2400 | 51.7200 | 49.1950 | 50.1980 | 50.1980 | 105,200 |
|
Dec 30, 2025
|
53.0000 | 53.0000 | 49.8200 | 51.6780 | 51.6780 | 130,900 |
|
Dec 29, 2025
|
48.2100 | 52.8750 | 47.8100 | 52.2900 | 52.2900 | 240,000 |
|
Dec 26, 2025
|
48.5200 | 48.7500 | 46.1400 | 48.6550 | 48.6550 | 98,600 |
|
Dec 24, 2025
|
48.6900 | 49.7000 | 47.2500 | 48.6900 | 48.6900 | 103,300 |
|
Dec 23, 2025
|
50.8000 | 53.6880 | 48.5700 | 48.7500 | 48.7500 | 243,700 |
|
Dec 22, 2025
|
53.0100 | 55.2470 | 50.9000 | 51.8850 | 51.8850 | 431,000 |
|
Dec 19, 2025
|
53.8000 | 54.7500 | 51.0270 | 52.0870 | 52.0870 | 236,200 |
|
Dec 18, 2025
|
52.0900 | 57.5000 | 50.4500 | 51.1400 | 51.1400 | 405,900 |
|
Dec 17, 2025
|
49.2000 | 53.0000 | 49.2000 | 49.5700 | 49.5700 | 420,600 |
|
Dec 16, 2025
|
44.2300 | 48.2900 | 44.2300 | 48.0800 | 48.0800 | 129,600 |
|
Dec 15, 2025
|
47.2900 | 48.7400 | 43.6300 | 45.8600 | 45.8600 | 226,000 |
|
Dec 12, 2025
|
52.1800 | 54.0200 | 47.7600 | 48.4000 | 48.4000 | 280,900 |
|
Dec 11, 2025
|
53.3000 | 54.2730 | 49.8420 | 52.4600 | 52.4600 | 321,200 |
|
Dec 10, 2025
|
53.0100 | 55.6400 | 51.6800 | 54.6800 | 54.6800 | 296,000 |
|
Dec 9, 2025
|
51.6000 | 54.3000 | 51.0100 | 53.7000 | 53.7000 | 249,100 |
|
Dec 8, 2025
|
51.3700 | 54.6600 | 49.0400 | 54.1100 | 54.1100 | 374,700 |
|
Dec 5, 2025
|
48.6500 | 54.4400 | 48.6500 | 52.8800 | 52.8800 | 749,400 |
|
Dec 4, 2025
|
47.5900 | 49.2810 | 44.8200 | 48.0800 | 48.0800 | 262,700 |
|
Dec 3, 2025
|
47.9300 | 49.4200 | 46.9300 | 47.3800 | 47.3800 | 187,600 |
|
Dec 2, 2025
|
49.0500 | 51.9980 | 47.8100 | 48.1200 | 48.1200 | 535,300 |
|
Dec 1, 2025
|
43.6500 | 49.7100 | 43.1300 | 48.4100 | 48.4100 | 803,000 |
|
Nov 28, 2025
|
42.6100 | 46.1800 | 41.9500 | 45.6400 | 45.6400 | 423,700 |
|
Nov 26, 2025
|
45.8300 | 47.6120 | 41.9200 | 42.1300 | 42.1300 | 502,500 |
|
Nov 25, 2025
|
38.8100 | 47.2500 | 38.2500 | 46.7500 | 46.7500 | 890,600 |
|
Nov 24, 2025
|
34.2200 | 37.9500 | 34.0000 | 37.6800 | 37.6800 | 507,400 |
|
Nov 21, 2025
|
33.7900 | 35.8300 | 32.3500 | 33.5600 | 33.5600 | 372,000 |
|
Nov 20, 2025
|
37.3600 | 38.0000 | 31.7650 | 33.0500 | 33.0500 | 329,900 |
|
Nov 19, 2025
|
34.3100 | 36.8500 | 34.2700 | 35.3000 | 35.3000 | 237,100 |
|
Nov 18, 2025
|
33.9900 | 35.7500 | 32.7000 | 34.4000 | 34.4000 | 400,300 |
|
Nov 17, 2025
|
36.2500 | 37.7900 | 34.2880 | 35.0500 | 35.0500 | 214,700 |
|
Nov 14, 2025
|
34.9300 | 39.3700 | 33.9900 | 37.3800 | 37.3800 | 640,200 |
|
Nov 13, 2025
|
41.3200 | 41.3200 | 34.4090 | 36.0000 | 36.0000 | 602,300 |
|
Nov 12, 2025
|
44.4800 | 45.7400 | 40.4300 | 41.4800 | 41.4800 | 428,900 |
|
Nov 11, 2025
|
40.9100 | 44.8500 | 40.9100 | 43.7800 | 43.7800 | 404,600 |
|
Nov 10, 2025
|
40.4500 | 43.7000 | 39.8600 | 42.0450 | 42.0450 | 745,100 |
|
Nov 7, 2025
|
32.2200 | 38.6100 | 30.6700 | 38.4000 | 38.4000 | 832,800 |
|
Nov 6, 2025
|
39.2200 | 39.3850 | 34.0550 | 34.3500 | 34.3500 | 520,400 |
|
Nov 5, 2025
|
36.3700 | 40.5700 | 35.7070 | 39.3600 | 39.3600 | 622,200 |
|
Nov 4, 2025
|
40.5500 | 41.2430 | 36.0600 | 36.2600 | 36.2600 | 943,300 |
|
Nov 3, 2025
|
46.2200 | 47.4000 | 41.0000 | 43.5400 | 43.5400 | 948,200 |
|
Oct 31, 2025
|
49.2100 | 54.0000 | 44.9300 | 45.3000 | 45.3000 | 2,964,500 |
