NasdaqCM - Nasdaq Real Time Price
USD
Safe Pro Group Inc. (SPAI)
3.2000
-0.1900
(-5.60%)
At close: October 30 at 4:00:00 PM EDT
3.1700
-0.0300
(-0.94%)
After hours: October 30 at 5:33:03 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 29, 2026
|
3.3800 | 3.4400 | 3.2950 | 3.3900 | 3.3900 | 92,700 |
|
Oct 28, 2026
|
3.3000 | 3.5300 | 3.2300 | 3.3900 | 3.3900 | 95,000 |
|
Oct 27, 2026
|
3.2100 | 3.3500 | 3.1700 | 3.2900 | 3.2900 | 45,000 |
|
Oct 26, 2026
|
3.2000 | 3.3390 | 3.1600 | 3.2200 | 3.2200 | 64,200 |
|
Oct 23, 2026
|
3.1900 | 3.3300 | 3.1100 | 3.2100 | 3.2100 | 85,500 |
|
Oct 22, 2026
|
3.3000 | 3.3220 | 3.1600 | 3.1800 | 3.1800 | 41,900 |
|
Oct 21, 2026
|
3.4000 | 3.5000 | 3.3050 | 3.3200 | 3.3200 | 65,900 |
|
Oct 20, 2026
|
3.3100 | 3.4410 | 3.2590 | 3.3200 | 3.3200 | 157,600 |
|
Oct 19, 2026
|
3.3700 | 3.5600 | 3.3000 | 3.3300 | 3.3300 | 87,700 |
|
Oct 16, 2026
|
3.5400 | 3.5900 | 3.3000 | 3.3000 | 3.3000 | 176,000 |
|
Oct 15, 2026
|
3.6200 | 3.7300 | 3.3300 | 3.5300 | 3.5300 | 297,500 |
|
Oct 14, 2026
|
3.6600 | 3.7380 | 3.5300 | 3.6500 | 3.6500 | 142,800 |
|
Oct 13, 2026
|
3.7500 | 3.7900 | 3.6100 | 3.6500 | 3.6500 | 128,300 |
|
Oct 12, 2026
|
4.0200 | 4.0200 | 3.6520 | 3.7400 | 3.7400 | 236,200 |
|
Oct 9, 2026
|
4.2800 | 4.3580 | 4.0200 | 4.0600 | 4.0600 | 203,100 |
|
Oct 8, 2026
|
4.5400 | 4.8100 | 4.2200 | 4.2650 | 4.2650 | 423,100 |
|
Oct 7, 2026
|
4.3200 | 4.8200 | 3.8500 | 4.7100 | 4.7100 | 5,705,600 |
|
Oct 6, 2026
|
4.3900 | 4.4000 | 3.9400 | 4.1000 | 4.1000 | 245,100 |
|
Oct 5, 2026
|
4.4300 | 4.5200 | 4.3800 | 4.3800 | 4.3800 | 43,100 |
|
Oct 2, 2026
|
4.5500 | 4.6880 | 4.4000 | 4.4200 | 4.4200 | 36,100 |
|
Oct 1, 2026
|
4.5300 | 4.7800 | 4.4000 | 4.5300 | 4.5300 | 76,400 |
|
Sep 30, 2026
|
4.5100 | 4.8600 | 4.4150 | 4.5600 | 4.5600 | 100,500 |
|
Sep 29, 2026
|
4.0200 | 4.5700 | 3.9900 | 4.4550 | 4.4550 | 185,200 |
|
Sep 28, 2026
|
4.1700 | 4.2950 | 4.0000 | 4.0200 | 4.0200 | 122,700 |
|
Sep 25, 2026
|
4.4400 | 4.4850 | 4.1600 | 4.1700 | 4.1700 | 126,300 |
|
Sep 24, 2026
|
4.5100 | 4.5800 | 4.3600 | 4.4400 | 4.4400 | 87,900 |
|
Sep 23, 2026
|
4.5500 | 4.8400 | 4.4700 | 4.5300 | 4.5300 | 38,200 |
|
Sep 22, 2026
|
4.5100 | 4.6500 | 4.3100 | 4.5700 | 4.5700 | 75,700 |
|
Sep 21, 2026
|
4.3700 | 4.6760 | 4.3700 | 4.4650 | 4.4650 | 64,100 |
|
Sep 18, 2026
|
4.6000 | 4.6700 | 4.3400 | 4.3700 | 4.3700 | 107,400 |
|
Sep 17, 2026
|
4.4800 | 4.8900 | 4.4800 | 4.5600 | 4.5600 | 120,100 |
|
Sep 16, 2026
|
4.3800 | 4.7000 | 4.3220 | 4.3500 | 4.3500 | 62,300 |
|
Sep 15, 2026
|
4.4000 | 4.5900 | 4.3100 | 4.3500 | 4.3500 | 87,300 |
|
Sep 14, 2026
|
4.4700 | 4.6700 | 4.3900 | 4.4300 | 4.4300 | 84,700 |
|
Sep 11, 2026
|
4.6300 | 4.6780 | 4.4700 | 4.4900 | 4.4900 | 39,900 |
|
Sep 10, 2026
|
4.6300 | 4.7800 | 4.5200 | 4.5800 | 4.5800 | 41,900 |
|
Sep 9, 2026
|
4.8100 | 4.8700 | 4.5800 | 4.7000 | 4.7000 | 79,000 |
|
Sep 8, 2026
|
4.9000 | 5.0800 | 4.8000 | 4.8300 | 4.8300 | 78,300 |
|
Sep 4, 2026
|
4.9100 | 5.1080 | 4.7200 | 4.9000 | 4.9000 | 55,300 |
|
Sep 3, 2026
|
4.9500 | 5.1100 | 4.8130 | 5.0000 | 5.0000 | 78,200 |
|
Sep 2, 2026
|
4.6200 | 4.9900 | 4.6200 | 4.8700 | 4.8700 | 109,400 |
|
Sep 1, 2026
|
5.1500 | 5.1500 | 4.5200 | 4.6000 | 4.6000 | 222,400 |
|
Aug 31, 2026
|
4.6500 | 5.3500 | 4.6400 | 5.2800 | 5.2800 | 432,800 |
|
Aug 28, 2026
|
5.0200 | 5.0800 | 4.6300 | 4.6300 | 4.6300 | 167,700 |
|
Aug 27, 2026
|
5.1200 | 5.3100 | 5.0200 | 5.0300 | 5.0300 | 69,200 |
|
Aug 26, 2026
|
5.1100 | 5.2900 | 5.0110 | 5.1300 | 5.1300 | 78,000 |
|
Aug 25, 2026
|
5.4100 | 5.5400 | 5.1150 | 5.2500 | 5.2500 | 199,700 |
|
Aug 24, 2026
|
5.3700 | 5.4690 | 5.1510 | 5.3700 | 5.3700 | 111,500 |
|
Aug 21, 2026
|
5.3100 | 5.4400 | 5.1300 | 5.3700 | 5.3700 | 115,700 |
|
Aug 20, 2026
|
5.2500 | 5.3350 | 5.0200 | 5.2000 | 5.2000 | 87,100 |
|
Aug 19, 2026
|
5.3400 | 5.5250 | 5.1310 | 5.3100 | 5.3100 | 192,300 |
|
Aug 18, 2026
|
5.6100 | 6.1500 | 5.4500 | 5.5100 | 5.5100 | 302,200 |
|
Aug 17, 2026
|
6.1500 | 6.4000 | 5.7500 | 5.9000 | 5.9000 | 1,004,500 |
|
Aug 14, 2026
|
4.3000 | 6.2500 | 4.1700 | 6.1700 | 6.1700 | 7,365,300 |
|
Aug 13, 2026
|
4.6200 | 4.8800 | 4.4670 | 4.4800 | 4.4800 | 123,600 |
|
Aug 12, 2026
|
4.7700 | 4.8720 | 4.5100 | 4.5900 | 4.5900 | 93,700 |
|
Aug 11, 2026
|
4.3800 | 4.7500 | 4.3000 | 4.7100 | 4.7100 | 146,300 |
|
Aug 10, 2026
|
4.6000 | 4.7680 | 4.2600 | 4.3400 | 4.3400 | 161,000 |
|
Aug 7, 2026
|
4.4600 | 4.6000 | 4.3670 | 4.5700 | 4.5700 | 61,400 |
|
Aug 6, 2026
|
4.4000 | 4.6700 | 4.3500 | 4.3900 | 4.3900 | 84,100 |
|
Aug 5, 2026
|
4.6000 | 4.6000 | 4.3000 | 4.3700 | 4.3700 | 66,400 |
|
Aug 4, 2026
|
4.1500 | 4.5800 | 4.1500 | 4.5100 | 4.5100 | 122,300 |
|
Aug 3, 2026
|
4.0200 | 4.1150 | 3.9600 | 4.0300 | 4.0300 | 66,800 |
|
Jul 31, 2026
|
3.9300 | 4.0500 | 3.8300 | 3.9700 | 3.9700 | 42,500 |
|
Jul 30, 2026
|
3.7600 | 4.0500 | 3.5830 | 3.9000 | 3.9000 | 86,900 |
|
Jul 29, 2026
|
3.8200 | 3.9200 | 3.6300 | 3.7100 | 3.7100 | 136,200 |
|
Jul 28, 2026
|
3.8600 | 3.8600 | 3.5800 | 3.7900 | 3.7900 | 64,600 |
|
Jul 27, 2026
|
3.7400 | 3.9500 | 3.6200 | 3.8400 | 3.8400 | 82,300 |
|
Jul 24, 2026
|
3.6900 | 3.7800 | 3.6000 | 3.6400 | 3.6400 | 94,300 |
|
Jul 23, 2026
|
3.8200 | 3.9600 | 3.6200 | 3.6800 | 3.6800 | 97,500 |
|
Jul 22, 2026
|
3.8000 | 3.9700 | 3.7600 | 3.7800 | 3.7800 | 37,100 |
|
Jul 21, 2026
|
3.8300 | 3.9600 | 3.7100 | 3.8300 | 3.8300 | 76,200 |
|
Jul 20, 2026
|
3.9300 | 3.9900 | 3.6850 | 3.7400 | 3.7400 | 152,700 |
|
Jul 17, 2026
|
3.7500 | 3.9300 | 3.6000 | 3.8900 | 3.8900 | 77,800 |
|
Jul 16, 2026
|
3.8700 | 3.9300 | 3.7000 | 3.8100 | 3.8100 | 65,200 |
|
Jul 15, 2026
|
3.9000 | 3.9700 | 3.8300 | 3.8700 | 3.8700 | 38,000 |
|
Jul 14, 2026
|
3.7800 | 3.8700 | 3.7100 | 3.8400 | 3.8400 | 62,500 |
|
Jul 13, 2026
|
3.7100 | 3.8500 | 3.6280 | 3.6900 | 3.6900 | 193,600 |
|
Jul 10, 2026
|
3.8700 | 3.9100 | 3.6800 | 3.8200 | 3.8200 | 50,300 |
|
Jul 9, 2026
|
3.8300 | 3.9800 | 3.7060 | 3.8400 | 3.8400 | 82,200 |
|
Jul 8, 2026
|
3.7700 | 3.8600 | 3.6500 | 3.8300 | 3.8300 | 76,600 |
|
Jul 7, 2026
|
4.0500 | 4.0700 | 3.7600 | 3.7600 | 3.7600 | 80,600 |
|
Jul 6, 2026
|
4.0700 | 4.2510 | 4.0600 | 4.1500 | 4.1500 | 31,800 |
|
Jul 2, 2026
|
4.2800 | 4.4900 | 4.0500 | 4.1000 | 4.1000 | 53,300 |
|
Jul 1, 2026
|
4.3200 | 4.5100 | 4.2500 | 4.3300 | 4.3300 | 53,500 |
|
Jun 30, 2026
|
4.2300 | 4.4400 | 4.1600 | 4.3300 | 4.3300 | 62,000 |
|
Jun 29, 2026
|
4.1200 | 4.3300 | 3.9500 | 4.2300 | 4.2300 | 126,300 |
|
Jun 26, 2026
|
3.9100 | 4.2500 | 3.9100 | 4.0900 | 4.0900 | 360,600 |
|
Jun 25, 2026
|
4.1300 | 4.3500 | 3.9100 | 3.9500 | 3.9500 | 159,500 |
|
Jun 24, 2026
|
4.3900 | 4.5300 | 4.0400 | 4.0800 | 4.0800 | 270,600 |
|
Jun 23, 2026
|
4.5400 | 4.8100 | 4.3100 | 4.4300 | 4.4300 | 429,000 |
|
Jun 22, 2026
|
4.8100 | 4.8950 | 4.5100 | 4.6600 | 4.6600 | 200,700 |
|
Jun 18, 2026
|
4.9500 | 5.1000 | 4.5800 | 4.8300 | 4.8300 | 142,300 |
|
Jun 17, 2026
|
4.8000 | 5.1100 | 4.7100 | 4.8700 | 4.8700 | 83,800 |
|
Jun 16, 2026
|
4.8000 | 5.0000 | 4.6500 | 4.8100 | 4.8100 | 167,200 |
|
Jun 15, 2026
|
5.3000 | 5.4700 | 4.8300 | 4.8800 | 4.8800 | 256,500 |
|
Jun 12, 2026
|
5.3900 | 5.3900 | 4.9300 | 5.1200 | 5.1200 | 134,100 |
|
Jun 11, 2026
|
5.1600 | 5.4300 | 5.0700 | 5.3700 | 5.3700 | 171,200 |
|
Jun 10, 2026
|
5.1100 | 5.4900 | 5.1100 | 5.1400 | 5.1400 | 189,800 |
|
Jun 9, 2026
|
5.6600 | 5.8170 | 5.1500 | 5.2200 | 5.2200 | 231,200 |
|
Jun 8, 2026
|
5.6800 | 5.8600 | 5.4500 | 5.6400 | 5.6400 | 138,400 |
|
Jun 5, 2026
|
5.9000 | 5.9500 | 5.3350 | 5.5100 | 5.5100 | 183,700 |
|
Jun 4, 2026
|
5.9000 | 6.2200 | 5.7650 | 6.0100 | 6.0100 | 241,900 |
|
Jun 3, 2026
|
5.6400 | 6.0750 | 5.5300 | 5.9850 | 5.9850 | 298,800 |
|
Jun 2, 2026
|
6.5800 | 6.6800 | 5.8400 | 5.9600 | 5.9600 | 833,900 |
|
Jun 1, 2026
|
6.1000 | 6.5900 | 6.0300 | 6.2200 | 6.2200 | 402,300 |
|
May 29, 2026
|
5.3000 | 6.3000 | 4.8000 | 6.1500 | 6.1500 | 932,300 |
|
May 28, 2026
|
4.5500 | 5.5940 | 4.5500 | 5.4100 | 5.4100 | 1,059,300 |
|
May 27, 2026
|
4.4200 | 4.6400 | 4.3140 | 4.5000 | 4.5000 | 169,000 |
|
May 26, 2026
|
4.3300 | 4.5500 | 4.2600 | 4.4500 | 4.4500 | 266,800 |
|
May 22, 2026
|
4.2000 | 4.3800 | 4.1000 | 4.2300 | 4.2300 | 209,000 |
|
May 21, 2026
|
3.8800 | 4.3200 | 3.8400 | 4.2000 | 4.2000 | 187,700 |
|
May 20, 2026
|
3.9600 | 4.1100 | 3.8100 | 3.9500 | 3.9500 | 180,900 |
|
May 19, 2026
|
4.0800 | 4.0800 | 3.8300 | 4.0000 | 4.0000 | 202,300 |
|
May 18, 2026
|
4.3500 | 4.3700 | 3.8500 | 4.1400 | 4.1400 | 710,400 |
|
May 15, 2026
|
4.7900 | 4.8100 | 4.2600 | 4.3500 | 4.3500 | 4,960,600 |
|
May 14, 2026
|
4.2500 | 4.5500 | 4.1550 | 4.4100 | 4.4100 | 176,700 |
|
May 13, 2026
|
4.4100 | 4.4200 | 4.1000 | 4.2100 | 4.2100 | 186,300 |
|
May 12, 2026
|
4.6900 | 4.7000 | 4.3000 | 4.4500 | 4.4500 | 163,000 |
|
May 11, 2026
|
4.2400 | 4.7900 | 4.0500 | 4.7200 | 4.7200 | 632,200 |
|
May 8, 2026
|
4.3400 | 4.3400 | 4.0500 | 4.1400 | 4.1400 | 229,700 |
|
May 7, 2026
|
4.4300 | 4.4600 | 4.1500 | 4.3000 | 4.3000 | 59,800 |
|
May 6, 2026
|
4.3100 | 4.6000 | 4.2650 | 4.4700 | 4.4700 | 127,000 |
|
May 5, 2026
|
4.6100 | 4.6800 | 4.2300 | 4.3000 | 4.3000 | 64,500 |
|
May 4, 2026
|
4.4700 | 4.5200 | 4.3900 | 4.5000 | 4.5000 | 153,100 |
|
May 1, 2026
|
4.4200 | 4.5700 | 4.2200 | 4.5000 | 4.5000 | 102,900 |
|
Apr 30, 2026
|
4.1700 | 4.5000 | 4.1220 | 4.3900 | 4.3900 | 89,000 |
|
Apr 29, 2026
|
4.2400 | 4.3250 | 3.8900 | 4.1500 | 4.1500 | 219,200 |
|
Apr 28, 2026
|
4.2800 | 4.3980 | 4.1000 | 4.2500 | 4.2500 | 97,400 |
|
Apr 27, 2026
|
4.3200 | 4.5000 | 4.2630 | 4.2800 | 4.2800 | 137,100 |
|
Apr 24, 2026
|
4.3500 | 4.4000 | 4.1500 | 4.3600 | 4.3600 | 83,500 |
|
Apr 23, 2026
|
4.3200 | 4.5200 | 4.2920 | 4.3500 | 4.3500 | 112,300 |
|
Apr 22, 2026
|
4.4500 | 4.5980 | 4.2400 | 4.4200 | 4.4200 | 143,600 |
|
Apr 21, 2026
|
4.4300 | 4.4700 | 4.2200 | 4.3100 | 4.3100 | 179,600 |
|
Apr 20, 2026
|
4.3900 | 4.5800 | 4.3300 | 4.4600 | 4.4600 | 132,100 |
|
Apr 17, 2026
|
4.4700 | 4.6990 | 4.3700 | 4.4100 | 4.4100 | 243,200 |
|
Apr 16, 2026
|
4.3800 | 4.4800 | 4.2000 | 4.4100 | 4.4100 | 118,300 |
|
Apr 15, 2026
|
4.1200 | 4.4100 | 4.0100 | 4.3500 | 4.3500 | 202,100 |
|
Apr 14, 2026
|
4.2000 | 4.4200 | 4.0450 | 4.1000 | 4.1000 | 239,300 |
|
Apr 13, 2026
|
3.7100 | 4.1750 | 3.6700 | 4.1300 | 4.1300 | 304,300 |
|
Apr 10, 2026
|
3.6500 | 3.8000 | 3.5850 | 3.7000 | 3.7000 | 108,700 |
|
Apr 9, 2026
|
3.9300 | 4.0900 | 3.5300 | 3.6400 | 3.6400 | 215,000 |
|
Apr 8, 2026
|
4.0100 | 4.1200 | 3.8000 | 3.9500 | 3.9500 | 109,000 |
|
Apr 7, 2026
|
4.0700 | 4.0900 | 3.7100 | 3.7600 | 3.7600 | 190,600 |
|
Apr 6, 2026
|
4.1000 | 4.5500 | 4.0200 | 4.1000 | 4.1000 | 343,100 |
|
Apr 2, 2026
|
3.8500 | 4.1800 | 3.6800 | 4.1100 | 4.1100 | 179,100 |
|
Apr 1, 2026
|
4.1900 | 4.4200 | 3.9000 | 4.0000 | 4.0000 | 214,300 |
|
Mar 31, 2026
|
3.5700 | 4.0000 | 3.5600 | 3.8100 | 3.8100 | 318,500 |
|
Mar 30, 2026
|
3.8100 | 3.9300 | 3.4000 | 3.5500 | 3.5500 | 262,800 |
|
Mar 27, 2026
|
4.0000 | 4.0420 | 3.6800 | 3.7400 | 3.7400 | 195,000 |
|
Mar 26, 2026
|
4.3000 | 4.4000 | 4.0000 | 4.0400 | 4.0400 | 144,400 |
|
Mar 25, 2026
|
4.6000 | 4.7500 | 4.2600 | 4.3600 | 4.3600 | 168,900 |
|
Mar 24, 2026
|
4.5800 | 4.7900 | 4.2220 | 4.3000 | 4.3000 | 160,800 |
|
Mar 23, 2026
|
4.3900 | 4.6400 | 4.2000 | 4.5200 | 4.5200 | 195,000 |
|
Mar 20, 2026
|
4.8800 | 4.8800 | 4.1300 | 4.2900 | 4.2900 | 356,200 |
|
Mar 19, 2026
|
4.9500 | 5.0050 | 4.7000 | 4.9100 | 4.9100 | 201,100 |
|
Mar 18, 2026
|
5.3000 | 5.3500 | 4.8700 | 4.9100 | 4.9100 | 222,600 |
|
Mar 17, 2026
|
5.0300 | 5.4740 | 4.9460 | 5.3000 | 5.3000 | 349,000 |
|
Mar 16, 2026
|
4.9700 | 5.2300 | 4.8200 | 5.0200 | 5.0200 | 231,700 |
|
Mar 13, 2026
|
4.8600 | 5.2400 | 4.7600 | 4.8200 | 4.8200 | 265,200 |
|
Mar 12, 2026
|
4.9900 | 5.0950 | 4.7800 | 4.8500 | 4.8500 | 230,300 |
|
Mar 11, 2026
|
4.8500 | 4.9900 | 4.7230 | 4.9900 | 4.9900 | 175,500 |
|
Mar 10, 2026
|
4.9700 | 5.0850 | 4.7500 | 4.9100 | 4.9100 | 175,100 |
|
Mar 9, 2026
|
5.0400 | 5.1600 | 4.7100 | 4.9900 | 4.9900 | 228,200 |
|
Mar 6, 2026
|
4.6400 | 5.2000 | 4.5500 | 4.9900 | 4.9900 | 290,300 |
|
Mar 5, 2026
|
4.5900 | 4.6900 | 4.3900 | 4.6000 | 4.6000 | 156,000 |
|
Mar 4, 2026
|
4.9700 | 4.9840 | 4.4000 | 4.5900 | 4.5900 | 367,400 |
|
Mar 3, 2026
|
5.4100 | 5.4100 | 4.8900 | 5.0100 | 5.0100 | 393,600 |
|
Mar 2, 2026
|
5.2700 | 5.7500 | 5.0100 | 5.5100 | 5.5100 | 708,800 |
|
Feb 27, 2026
|
4.6600 | 5.2500 | 4.6160 | 5.1100 | 5.1100 | 707,900 |
|
Feb 26, 2026
|
4.5400 | 4.8800 | 4.3900 | 4.7000 | 4.7000 | 492,900 |
|
Feb 25, 2026
|
4.1900 | 4.8000 | 4.0800 | 4.6900 | 4.6900 | 720,400 |
|
Feb 24, 2026
|
4.2000 | 4.2000 | 3.7300 | 4.1600 | 4.1600 | 964,700 |
|
Feb 23, 2026
|
4.0400 | 4.7000 | 3.8900 | 3.9600 | 3.9600 | 2,108,500 |
|
Feb 20, 2026
|
4.2900 | 4.3100 | 3.6500 | 3.7600 | 3.7600 | 3,506,600 |
|
Feb 19, 2026
|
4.2000 | 4.3300 | 4.0500 | 4.2900 | 4.2900 | 76,600 |
|
Feb 18, 2026
|
4.0000 | 4.2000 | 3.9900 | 4.1600 | 4.1600 | 47,700 |
|
Feb 17, 2026
|
3.9000 | 4.0550 | 3.7000 | 3.9800 | 3.9800 | 63,600 |
|
Feb 13, 2026
|
4.1100 | 4.2600 | 3.8320 | 3.8900 | 3.8900 | 109,300 |
|
Feb 12, 2026
|
4.1700 | 4.3000 | 3.9000 | 4.1200 | 4.1200 | 101,800 |
|
Feb 11, 2026
|
4.5000 | 4.6480 | 3.9600 | 4.0800 | 4.0800 | 491,400 |
|
Feb 10, 2026
|
4.3900 | 4.5700 | 4.3200 | 4.5400 | 4.5400 | 93,700 |
|
Feb 9, 2026
|
4.4600 | 4.6200 | 4.2000 | 4.5000 | 4.5000 | 162,100 |
|
Feb 6, 2026
|
4.2200 | 4.6400 | 4.0500 | 4.4000 | 4.4000 | 115,700 |
|
Feb 5, 2026
|
4.3800 | 4.6400 | 3.9500 | 3.9700 | 3.9700 | 127,400 |
|
Feb 4, 2026
|
4.9600 | 4.9600 | 4.2100 | 4.4100 | 4.4100 | 170,900 |
|
Feb 3, 2026
|
4.7200 | 5.0400 | 4.5570 | 4.8800 | 4.8800 | 101,600 |
|
Feb 2, 2026
|
4.6400 | 4.9300 | 4.5300 | 4.7200 | 4.7200 | 144,800 |
|
Jan 30, 2026
|
5.3800 | 5.3900 | 4.6800 | 4.6800 | 4.6800 | 191,400 |
|
Jan 29, 2026
|
5.9000 | 5.9660 | 5.3000 | 5.3300 | 5.3300 | 112,800 |
|
Jan 28, 2026
|
5.9600 | 6.0000 | 5.6400 | 5.9200 | 5.9200 | 165,300 |
|
Jan 27, 2026
|
5.6100 | 6.0600 | 5.4000 | 5.9500 | 5.9500 | 174,300 |
|
Jan 26, 2026
|
6.1100 | 6.4600 | 5.3300 | 5.3600 | 5.3600 | 274,800 |
|
Jan 23, 2026
|
6.1300 | 6.5050 | 5.8400 | 6.1800 | 6.1800 | 152,300 |
|
Jan 22, 2026
|
6.2200 | 6.7000 | 6.0200 | 6.1000 | 6.1000 | 229,300 |
|
Jan 21, 2026
|
6.6400 | 6.7000 | 5.7500 | 6.1700 | 6.1700 | 348,600 |
|
Jan 20, 2026
|
6.1100 | 6.6700 | 5.7300 | 6.6200 | 6.6200 | 384,200 |
|
Jan 16, 2026
|
6.2000 | 6.6000 | 6.1200 | 6.4000 | 6.4000 | 357,800 |
|
Jan 15, 2026
|
6.1400 | 6.3500 | 5.6800 | 6.2400 | 6.2400 | 286,200 |
|
Jan 14, 2026
|
5.8700 | 6.3200 | 5.4000 | 6.2300 | 6.2300 | 387,000 |
|
Jan 13, 2026
|
5.6300 | 5.9700 | 5.2000 | 5.8000 | 5.8000 | 339,000 |
|
Jan 12, 2026
|
5.7700 | 5.8150 | 5.2400 | 5.6300 | 5.6300 | 257,600 |
|
Jan 9, 2026
|
5.6900 | 5.9900 | 5.4000 | 5.7000 | 5.7000 | 391,400 |
|
Jan 8, 2026
|
4.6000 | 5.6800 | 4.6000 | 5.5800 | 5.5800 | 579,700 |
|
Jan 7, 2026
|
4.7000 | 4.8900 | 4.5670 | 4.6600 | 4.6600 | 151,800 |
|
Jan 6, 2026
|
4.7100 | 4.8800 | 4.5000 | 4.6600 | 4.6600 | 252,200 |
|
Jan 5, 2026
|
4.2200 | 4.7000 | 4.2200 | 4.6600 | 4.6600 | 303,600 |
|
Jan 2, 2026
|
4.1700 | 4.1900 | 3.7600 | 4.1500 | 4.1500 | 384,900 |
|
Dec 31, 2025
|
4.0700 | 4.4000 | 4.0700 | 4.1600 | 4.1600 | 264,700 |
|
Dec 30, 2025
|
4.1500 | 4.2390 | 3.9700 | 4.1000 | 4.1000 | 196,400 |
|
Dec 29, 2025
|
4.2300 | 4.4550 | 4.0600 | 4.1700 | 4.1700 | 152,800 |
|
Dec 26, 2025
|
4.4600 | 4.4600 | 4.1100 | 4.2700 | 4.2700 | 169,000 |
|
Dec 24, 2025
|
4.4600 | 4.5000 | 4.2900 | 4.4300 | 4.4300 | 110,200 |
|
Dec 23, 2025
|
4.4000 | 4.8400 | 4.2000 | 4.4800 | 4.4800 | 513,400 |
|
Dec 22, 2025
|
4.1500 | 4.8900 | 4.0000 | 4.3800 | 4.3800 | 670,300 |
|
Dec 19, 2025
|
3.5600 | 4.2200 | 3.5100 | 4.1500 | 4.1500 | 766,900 |
|
Dec 18, 2025
|
3.9400 | 3.9600 | 3.4000 | 3.4000 | 3.4000 | 3,208,100 |
|
Dec 17, 2025
|
3.4500 | 3.6000 | 3.2300 | 3.2300 | 3.2300 | 1,096,700 |
|
Dec 16, 2025
|
3.6000 | 3.6050 | 3.3450 | 3.4100 | 3.4100 | 161,000 |
|
Dec 15, 2025
|
4.4800 | 4.4800 | 3.5000 | 3.5000 | 3.5000 | 339,400 |
|
Dec 12, 2025
|
4.2300 | 4.4200 | 4.0500 | 4.3750 | 4.3750 | 155,800 |
|
Dec 11, 2025
|
4.5100 | 4.5100 | 4.0500 | 4.1500 | 4.1500 | 293,300 |
|
Dec 10, 2025
|
4.7600 | 4.7600 | 4.5000 | 4.5100 | 4.5100 | 90,500 |
|
Dec 9, 2025
|
4.6600 | 4.9150 | 4.6300 | 4.7700 | 4.7700 | 102,600 |
|
Dec 8, 2025
|
5.1600 | 5.2100 | 4.6300 | 4.7000 | 4.7000 | 134,300 |
|
Dec 5, 2025
|
5.1900 | 5.2800 | 5.0200 | 5.1300 | 5.1300 | 43,200 |
|
Dec 4, 2025
|
5.2000 | 5.2800 | 5.0000 | 5.1900 | 5.1900 | 149,100 |
|
Dec 3, 2025
|
4.8900 | 5.1100 | 4.6800 | 5.1100 | 5.1100 | 52,500 |
|
Dec 2, 2025
|
4.7500 | 5.0700 | 4.7500 | 4.9100 | 4.9100 | 52,800 |
|
Dec 1, 2025
|
4.9100 | 5.0800 | 4.7100 | 4.7400 | 4.7400 | 113,600 |
|
Nov 28, 2025
|
5.0100 | 5.1400 | 4.8800 | 5.0400 | 5.0400 | 229,700 |
|
Nov 26, 2025
|
4.7500 | 5.0550 | 4.7500 | 4.9800 | 4.9800 | 123,100 |
|
Nov 25, 2025
|
4.6000 | 4.7400 | 4.4800 | 4.7400 | 4.7400 | 98,900 |
|
Nov 24, 2025
|
4.3200 | 4.6990 | 4.2000 | 4.5400 | 4.5400 | 109,100 |
|
Nov 21, 2025
|
4.2100 | 4.3390 | 4.0300 | 4.2400 | 4.2400 | 151,700 |
|
Nov 20, 2025
|
4.4500 | 4.8800 | 4.2200 | 4.2500 | 4.2500 | 166,400 |
|
Nov 19, 2025
|
4.9100 | 4.9100 | 4.2450 | 4.2500 | 4.2500 | 200,200 |
|
Nov 18, 2025
|
4.7500 | 5.1300 | 4.6500 | 4.8900 | 4.8900 | 253,400 |
|
Nov 17, 2025
|
4.2800 | 5.0100 | 4.2800 | 4.7300 | 4.7300 | 299,700 |
|
Nov 14, 2025
|
4.3100 | 4.5000 | 4.1510 | 4.3700 | 4.3700 | 200,800 |
|
Nov 13, 2025
|
4.7400 | 4.7400 | 4.3700 | 4.5400 | 4.5400 | 346,300 |
|
Nov 12, 2025
|
4.9500 | 5.1190 | 4.7600 | 4.8400 | 4.8400 | 133,000 |
|
Nov 11, 2025
|
5.1500 | 5.1500 | 4.8500 | 4.9300 | 4.9300 | 199,100 |
|
Nov 10, 2025
|
5.4000 | 5.5500 | 5.1100 | 5.2300 | 5.2300 | 123,000 |
|
Nov 7, 2025
|
5.0100 | 5.3800 | 4.9900 | 5.3700 | 5.3700 | 214,000 |
|
Nov 6, 2025
|
5.6400 | 5.9100 | 5.1000 | 5.2300 | 5.2300 | 248,900 |
|
Nov 5, 2025
|
5.5000 | 5.9400 | 5.5000 | 5.6800 | 5.6800 | 227,400 |
|
Nov 4, 2025
|
5.8750 | 6.0400 | 5.4000 | 5.5500 | 5.5500 | 571,600 |
|
Nov 3, 2025
|
6.3800 | 6.3800 | 5.8800 | 6.0600 | 6.0600 | 207,300 |
|
Oct 31, 2025
|
6.4500 | 6.4500 | 5.9900 | 6.3000 | 6.3000 | 87,500 |
