NasdaqGS - Nasdaq Real Time Price
USD
Sportsman's Warehouse Holdings, Inc. (SPWH)
1.0700
-0.0100
(-0.93%)
At close: 4:00:00 PM EDT
1.1000
+0.0300
(+2.80%)
After hours: 5:35:04 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
|
1.0800 | 1.1100 | 1.0600 | 1.0700 | 1.0700 | 388,126 |
|
Oct 28, 2026
|
1.0800 | 1.0800 | 1.0510 | 1.0800 | 1.0800 | 134,900 |
|
Oct 27, 2026
|
1.0400 | 1.0850 | 1.0400 | 1.0750 | 1.0750 | 77,900 |
|
Oct 26, 2026
|
1.0700 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 284,700 |
|
Oct 23, 2026
|
1.0900 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 158,100 |
|
Oct 22, 2026
|
1.1000 | 1.1500 | 1.0750 | 1.1200 | 1.1200 | 388,300 |
|
Oct 21, 2026
|
1.0700 | 1.1300 | 1.0700 | 1.1000 | 1.1000 | 231,800 |
|
Oct 20, 2026
|
1.0300 | 1.0700 | 1.0300 | 1.0650 | 1.0650 | 327,500 |
|
Oct 19, 2026
|
1.0500 | 1.0680 | 1.0350 | 1.0400 | 1.0400 | 165,900 |
|
Oct 16, 2026
|
1.0800 | 1.0950 | 1.0500 | 1.0500 | 1.0500 | 212,100 |
|
Oct 15, 2026
|
1.0700 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 307,700 |
|
Oct 14, 2026
|
1.1100 | 1.1150 | 1.0700 | 1.0700 | 1.0700 | 329,100 |
|
Oct 13, 2026
|
1.1200 | 1.1200 | 1.1020 | 1.1100 | 1.1100 | 66,400 |
|
Oct 12, 2026
|
1.1100 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 190,500 |
|
Oct 9, 2026
|
1.1200 | 1.1280 | 1.1000 | 1.1000 | 1.1000 | 345,500 |
|
Oct 8, 2026
|
1.1000 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 258,600 |
|
Oct 7, 2026
|
1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 247,000 |
|
Oct 6, 2026
|
1.1600 | 1.1660 | 1.1300 | 1.1400 | 1.1400 | 108,800 |
|
Oct 5, 2026
|
1.1300 | 1.1700 | 1.1200 | 1.1600 | 1.1600 | 263,200 |
|
Oct 2, 2026
|
1.1100 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 330,600 |
|
Oct 1, 2026
|
1.1300 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 175,700 |
|
Sep 30, 2026
|
1.1400 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 262,100 |
|
Sep 29, 2026
|
1.1700 | 1.1900 | 1.1200 | 1.1300 | 1.1300 | 128,400 |
|
Sep 28, 2026
|
1.2000 | 1.2000 | 1.1600 | 1.1650 | 1.1650 | 109,600 |
|
Sep 25, 2026
|
1.1800 | 1.2100 | 1.1650 | 1.1800 | 1.1800 | 349,300 |
|
Sep 24, 2026
|
1.2300 | 1.2450 | 1.1700 | 1.1700 | 1.1700 | 344,600 |
|
Sep 23, 2026
|
1.2200 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | 238,400 |
|
Sep 22, 2026
|
1.2200 | 1.2500 | 1.2060 | 1.2400 | 1.2400 | 189,700 |
|
Sep 21, 2026
|
1.1900 | 1.2300 | 1.1700 | 1.2200 | 1.2200 | 471,600 |
|
Sep 18, 2026
|
1.1700 | 1.1800 | 1.1520 | 1.1700 | 1.1700 | 237,600 |
|
Sep 17, 2026
|
1.1200 | 1.1900 | 1.1100 | 1.1900 | 1.1900 | 554,800 |
|
Sep 16, 2026
|
1.1400 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 377,500 |
|
Sep 15, 2026
|
1.1800 | 1.1800 | 1.1200 | 1.1200 | 1.1200 | 299,100 |
|
Sep 14, 2026
|
1.2100 | 1.2100 | 1.1600 | 1.1600 | 1.1600 | 455,400 |
|
Sep 11, 2026
|
1.2400 | 1.2400 | 1.1800 | 1.1900 | 1.1900 | 273,000 |
|
Sep 10, 2026
|
1.2200 | 1.2500 | 1.2050 | 1.2400 | 1.2400 | 287,000 |
|
Sep 9, 2026
|
1.2600 | 1.2700 | 1.2100 | 1.2200 | 1.2200 | 258,000 |
|
Sep 8, 2026
|
1.2850 | 1.3300 | 1.2500 | 1.2750 | 1.2750 | 460,800 |
|
Sep 4, 2026
|
1.2500 | 1.3550 | 1.2300 | 1.3000 | 1.3000 | 719,300 |
|
Sep 3, 2026
|
1.3100 | 1.3100 | 1.2200 | 1.2500 | 1.2500 | 707,700 |
|
Sep 2, 2026
|
1.3400 | 1.3600 | 1.2100 | 1.2800 | 1.2800 | 3,192,500 |
|
Sep 1, 2026
|
1.2000 | 1.2050 | 1.1700 | 1.2000 | 1.2000 | 3,574,000 |
|
Aug 31, 2026
|
1.1600 | 1.2000 | 1.1600 | 1.1900 | 1.1900 | 311,700 |
|
Aug 28, 2026
|
1.1400 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 206,100 |
|
Aug 27, 2026
|
1.1600 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 197,700 |
|
Aug 26, 2026
|
1.1200 | 1.1700 | 1.1200 | 1.1600 | 1.1600 | 272,300 |
|
Aug 25, 2026
|
1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 144,400 |
|
Aug 24, 2026
|
1.1500 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 139,000 |
|
Aug 21, 2026
|
1.1800 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 323,600 |
|
Aug 20, 2026
|
1.1700 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 277,600 |
|
Aug 19, 2026
|
1.1800 | 1.1900 | 1.1750 | 1.1900 | 1.1900 | 127,600 |
|
Aug 18, 2026
|
1.1700 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 222,400 |
|
Aug 17, 2026
|
1.2000 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 193,200 |
|
Aug 14, 2026
|
1.2200 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 237,300 |
|
Aug 13, 2026
|
1.1800 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 416,700 |
|
Aug 12, 2026
|
1.2100 | 1.2100 | 1.1780 | 1.1800 | 1.1800 | 202,500 |
|
Aug 11, 2026
|
1.1900 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 61,300 |
|
Aug 10, 2026
|
1.1800 | 1.2400 | 1.1800 | 1.1900 | 1.1900 | 357,100 |
|
Aug 7, 2026
|
1.1800 | 1.2100 | 1.1600 | 1.1800 | 1.1800 | 456,800 |
|
Aug 6, 2026
|
1.1800 | 1.2200 | 1.1700 | 1.1800 | 1.1800 | 871,600 |
|
Aug 5, 2026
|
1.1700 | 1.2000 | 1.1400 | 1.1800 | 1.1800 | 205,000 |
|
Aug 4, 2026
|
1.1510 | 1.1700 | 1.1370 | 1.1500 | 1.1500 | 390,900 |
|
Aug 3, 2026
|
1.1300 | 1.1900 | 1.1300 | 1.1500 | 1.1500 | 506,100 |
|
Jul 31, 2026
|
1.1500 | 1.1550 | 1.1250 | 1.1400 | 1.1400 | 122,400 |
|
Jul 30, 2026
|
1.1500 | 1.1850 | 1.1400 | 1.1600 | 1.1600 | 274,800 |
|
Jul 29, 2026
|
1.1600 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 164,900 |
|
Jul 28, 2026
|
1.1500 | 1.1800 | 1.1200 | 1.1700 | 1.1700 | 529,300 |
|
Jul 27, 2026
|
1.1400 | 1.1800 | 1.1290 | 1.1500 | 1.1500 | 564,200 |
|
Jul 24, 2026
|
1.1500 | 1.1600 | 1.1200 | 1.1200 | 1.1200 | 366,200 |
|
Jul 23, 2026
|
1.1500 | 1.1800 | 1.1300 | 1.1450 | 1.1450 | 240,200 |
|
Jul 22, 2026
|
1.1700 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 140,100 |
|
Jul 21, 2026
|
1.1800 | 1.1900 | 1.1550 | 1.1700 | 1.1700 | 232,100 |
|
Jul 20, 2026
|
1.1800 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 231,900 |
|
Jul 17, 2026
|
1.1800 | 1.2050 | 1.1610 | 1.1700 | 1.1700 | 355,100 |
|
Jul 16, 2026
|
1.2000 | 1.2210 | 1.1900 | 1.1950 | 1.1950 | 447,200 |
|
Jul 15, 2026
|
1.1900 | 1.2400 | 1.1900 | 1.2000 | 1.2000 | 692,600 |
|
Jul 14, 2026
|
1.2300 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 357,400 |
|
Jul 13, 2026
|
1.2200 | 1.2300 | 1.1800 | 1.2100 | 1.2100 | 766,000 |
|
Jul 10, 2026
|
1.2300 | 1.2600 | 1.2100 | 1.2200 | 1.2200 | 715,200 |
|
Jul 9, 2026
|
1.3000 | 1.3000 | 1.2300 | 1.2300 | 1.2300 | 824,700 |
|
Jul 8, 2026
|
1.2700 | 1.3300 | 1.2600 | 1.2900 | 1.2900 | 466,800 |
|
Jul 7, 2026
|
1.3000 | 1.3050 | 1.2750 | 1.2800 | 1.2800 | 294,000 |
|
Jul 6, 2026
|
1.3200 | 1.3550 | 1.2900 | 1.2900 | 1.2900 | 256,300 |
|
Jul 2, 2026
|
1.3000 | 1.3200 | 1.2650 | 1.3000 | 1.3000 | 276,500 |
|
Jul 1, 2026
|
1.3400 | 1.3860 | 1.3000 | 1.3000 | 1.3000 | 353,100 |
|
Jun 30, 2026
|
1.3400 | 1.3650 | 1.3100 | 1.3300 | 1.3300 | 146,300 |
|
Jun 29, 2026
|
1.2500 | 1.3700 | 1.2200 | 1.3500 | 1.3500 | 717,600 |
|
Jun 26, 2026
|
1.2300 | 1.2700 | 1.2200 | 1.2600 | 1.2600 | 190,300 |
|
Jun 25, 2026
|
1.2600 | 1.2600 | 1.2100 | 1.2200 | 1.2200 | 319,900 |
|
Jun 24, 2026
|
1.2500 | 1.2700 | 1.2300 | 1.2400 | 1.2400 | 244,500 |
|
Jun 23, 2026
|
1.2500 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 501,700 |
|
Jun 22, 2026
|
1.3900 | 1.4000 | 1.2550 | 1.2600 | 1.2600 | 816,700 |
|
Jun 18, 2026
|
1.3200 | 1.3900 | 1.2900 | 1.3700 | 1.3700 | 750,300 |
|
Jun 17, 2026
|
1.2800 | 1.3500 | 1.2650 | 1.2850 | 1.2850 | 419,200 |
|
Jun 16, 2026
|
1.2500 | 1.2800 | 1.2200 | 1.2800 | 1.2800 | 582,800 |
|
Jun 15, 2026
|
1.2500 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 215,600 |
|
Jun 12, 2026
|
1.2600 | 1.2950 | 1.2300 | 1.2300 | 1.2300 | 291,300 |
|
Jun 11, 2026
|
1.2400 | 1.2800 | 1.2100 | 1.2600 | 1.2600 | 314,100 |
|
Jun 10, 2026
|
1.2700 | 1.2870 | 1.2300 | 1.2300 | 1.2300 | 366,300 |
|
Jun 9, 2026
|
1.2900 | 1.3300 | 1.2450 | 1.2600 | 1.2600 | 478,800 |
|
Jun 8, 2026
|
1.3000 | 1.3300 | 1.2700 | 1.2700 | 1.2700 | 346,100 |
|
Jun 5, 2026
|
1.4100 | 1.4100 | 1.2600 | 1.2700 | 1.2700 | 784,700 |
|
Jun 4, 2026
|
1.4500 | 1.4900 | 1.3900 | 1.4000 | 1.4000 | 383,900 |
|
Jun 3, 2026
|
1.4800 | 1.6800 | 1.4250 | 1.4500 | 1.4500 | 2,503,400 |
|
Jun 2, 2026
|
1.4000 | 1.4800 | 1.3300 | 1.4200 | 1.4200 | 2,891,500 |
|
Jun 1, 2026
|
1.3100 | 1.4000 | 1.3100 | 1.3800 | 1.3800 | 355,500 |
|
May 29, 2026
|
1.3500 | 1.3600 | 1.3150 | 1.3200 | 1.3200 | 223,600 |
|
May 28, 2026
|
1.2800 | 1.3500 | 1.2800 | 1.3400 | 1.3400 | 140,000 |
|
May 27, 2026
|
1.2700 | 1.3150 | 1.2700 | 1.2700 | 1.2700 | 129,900 |
|
May 26, 2026
|
1.3200 | 1.3200 | 1.2600 | 1.2800 | 1.2800 | 167,900 |
|
May 22, 2026
|
1.2800 | 1.3200 | 1.2700 | 1.2900 | 1.2900 | 209,100 |
|
May 21, 2026
|
1.2700 | 1.2900 | 1.2400 | 1.2900 | 1.2900 | 150,300 |
|
May 20, 2026
|
1.2500 | 1.2700 | 1.2210 | 1.2600 | 1.2600 | 173,200 |
|
May 19, 2026
|
1.2500 | 1.2900 | 1.2350 | 1.2400 | 1.2400 | 522,400 |
|
May 18, 2026
|
1.3300 | 1.3850 | 1.2650 | 1.2700 | 1.2700 | 342,400 |
|
May 15, 2026
|
1.3300 | 1.3600 | 1.3000 | 1.3200 | 1.3200 | 217,000 |
|
May 14, 2026
|
1.3600 | 1.3900 | 1.3210 | 1.3600 | 1.3600 | 138,700 |
|
May 13, 2026
|
1.3700 | 1.3700 | 1.3300 | 1.3300 | 1.3300 | 95,900 |
|
May 12, 2026
|
1.3900 | 1.4200 | 1.3500 | 1.3700 | 1.3700 | 232,100 |
|
May 11, 2026
|
1.4600 | 1.4620 | 1.3900 | 1.3900 | 1.3900 | 224,300 |
|
May 8, 2026
|
1.4300 | 1.5000 | 1.4000 | 1.4800 | 1.4800 | 411,100 |
|
May 7, 2026
|
1.4300 | 1.4600 | 1.3720 | 1.4200 | 1.4200 | 309,100 |
|
May 6, 2026
|
1.3300 | 1.4550 | 1.3200 | 1.4300 | 1.4300 | 432,300 |
|
May 5, 2026
|
1.3700 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 370,900 |
|
May 4, 2026
|
1.4900 | 1.4980 | 1.3200 | 1.3600 | 1.3600 | 641,900 |
|
May 1, 2026
|
1.4200 | 1.4800 | 1.3800 | 1.4700 | 1.4700 | 184,500 |
|
Apr 30, 2026
|
1.4100 | 1.4200 | 1.3700 | 1.4100 | 1.4100 | 189,500 |
|
Apr 29, 2026
|
1.3500 | 1.4250 | 1.3400 | 1.4200 | 1.4200 | 663,000 |
|
Apr 28, 2026
|
1.4400 | 1.4500 | 1.3500 | 1.3600 | 1.3600 | 897,400 |
|
Apr 27, 2026
|
1.5100 | 1.6300 | 1.4600 | 1.4600 | 1.4600 | 650,500 |
|
Apr 24, 2026
|
1.5100 | 1.5450 | 1.4200 | 1.5000 | 1.5000 | 973,500 |
|
Apr 23, 2026
|
1.5500 | 1.5500 | 1.4500 | 1.5200 | 1.5200 | 1,372,200 |
|
Apr 22, 2026
|
1.6000 | 1.7000 | 1.4850 | 1.5100 | 1.5100 | 1,955,500 |
|
Apr 21, 2026
|
1.5900 | 1.6450 | 1.5000 | 1.5800 | 1.5800 | 2,906,000 |
|
Apr 20, 2026
|
1.5200 | 1.6300 | 1.4900 | 1.6300 | 1.6300 | 1,564,200 |
|
Apr 17, 2026
|
1.6100 | 1.6100 | 1.4800 | 1.5200 | 1.5200 | 2,089,200 |
|
Apr 16, 2026
|
1.5800 | 1.6320 | 1.5000 | 1.5800 | 1.5800 | 1,123,600 |
|
Apr 15, 2026
|
1.5700 | 1.5900 | 1.5300 | 1.5800 | 1.5800 | 801,200 |
|
Apr 14, 2026
|
1.4600 | 1.5800 | 1.4400 | 1.5800 | 1.5800 | 861,900 |
|
Apr 13, 2026
|
1.5200 | 1.5350 | 1.4300 | 1.4600 | 1.4600 | 1,256,400 |
|
Apr 10, 2026
|
1.3800 | 1.4900 | 1.3350 | 1.4800 | 1.4800 | 1,243,400 |
|
Apr 9, 2026
|
1.4300 | 1.5300 | 1.3600 | 1.3800 | 1.3800 | 1,692,200 |
|
Apr 8, 2026
|
1.4800 | 1.6000 | 1.4000 | 1.4500 | 1.4500 | 1,872,500 |
|
Apr 7, 2026
|
1.3000 | 1.4800 | 1.2500 | 1.4300 | 1.4300 | 3,376,800 |
|
Apr 6, 2026
|
1.3000 | 1.3250 | 1.2550 | 1.3000 | 1.3000 | 1,722,200 |
|
Apr 2, 2026
|
1.2700 | 1.3400 | 1.2400 | 1.2800 | 1.2800 | 1,021,400 |
|
Apr 1, 2026
|
1.3000 | 1.3650 | 1.1950 | 1.3200 | 1.3200 | 1,641,300 |
|
Mar 31, 2026
|
1.3300 | 1.4590 | 1.3300 | 1.4100 | 1.4100 | 856,400 |
|
Mar 30, 2026
|
1.2700 | 1.3100 | 1.2000 | 1.3000 | 1.3000 | 567,900 |
|
Mar 27, 2026
|
1.3500 | 1.3600 | 1.2500 | 1.2700 | 1.2700 | 397,600 |
|
Mar 26, 2026
|
1.3800 | 1.4100 | 1.3300 | 1.3400 | 1.3400 | 146,100 |
|
Mar 25, 2026
|
1.3700 | 1.4100 | 1.3600 | 1.3800 | 1.3800 | 380,800 |
|
Mar 24, 2026
|
1.3800 | 1.4000 | 1.3450 | 1.3600 | 1.3600 | 180,400 |
|
Mar 23, 2026
|
1.3700 | 1.4000 | 1.3300 | 1.3900 | 1.3900 | 210,100 |
|
Mar 20, 2026
|
1.3600 | 1.3600 | 1.2900 | 1.3300 | 1.3300 | 251,900 |
|
Mar 19, 2026
|
1.3700 | 1.3800 | 1.3400 | 1.3600 | 1.3600 | 131,300 |
|
Mar 18, 2026
|
1.3600 | 1.3800 | 1.3200 | 1.3800 | 1.3800 | 174,200 |
|
Mar 17, 2026
|
1.3900 | 1.4400 | 1.3600 | 1.3600 | 1.3600 | 136,500 |
|
Mar 16, 2026
|
1.3300 | 1.4100 | 1.3300 | 1.3900 | 1.3900 | 370,400 |
|
Mar 13, 2026
|
1.3300 | 1.3300 | 1.2810 | 1.3200 | 1.3200 | 147,200 |
|
Mar 12, 2026
|
1.3500 | 1.3900 | 1.3000 | 1.3100 | 1.3100 | 175,200 |
|
Mar 11, 2026
|
1.3500 | 1.3550 | 1.3100 | 1.3500 | 1.3500 | 118,600 |
|
Mar 10, 2026
|
1.3800 | 1.4100 | 1.3300 | 1.3500 | 1.3500 | 145,100 |
|
Mar 9, 2026
|
1.3600 | 1.4100 | 1.3100 | 1.3900 | 1.3900 | 153,200 |
|
Mar 6, 2026
|
1.4100 | 1.4300 | 1.3600 | 1.3900 | 1.3900 | 360,900 |
|
Mar 5, 2026
|
1.4300 | 1.5400 | 1.4300 | 1.4400 | 1.4400 | 550,600 |
|
Mar 4, 2026
|
1.4800 | 1.5000 | 1.3700 | 1.4400 | 1.4400 | 554,100 |
|
Mar 3, 2026
|
1.3200 | 1.5450 | 1.3100 | 1.4800 | 1.4800 | 3,581,800 |
|
Mar 2, 2026
|
1.1700 | 1.1900 | 1.1300 | 1.1500 | 1.1500 | 376,200 |
|
Feb 27, 2026
|
1.1900 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 136,800 |
|
Feb 26, 2026
|
1.1700 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 410,800 |
|
Feb 25, 2026
|
1.1500 | 1.1750 | 1.1200 | 1.1700 | 1.1700 | 137,500 |
|
Feb 24, 2026
|
1.1300 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 240,400 |
|
Feb 23, 2026
|
1.2000 | 1.2100 | 1.0800 | 1.1300 | 1.1300 | 964,000 |
|
Feb 20, 2026
|
1.2000 | 1.2150 | 1.1700 | 1.1900 | 1.1900 | 815,800 |
|
Feb 19, 2026
|
1.2000 | 1.2200 | 1.1600 | 1.2100 | 1.2100 | 255,200 |
|
Feb 18, 2026
|
1.2100 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 369,900 |
|
Feb 17, 2026
|
1.3500 | 1.3500 | 1.1900 | 1.2000 | 1.2000 | 751,100 |
|
Feb 13, 2026
|
1.2800 | 1.2950 | 1.2400 | 1.2500 | 1.2500 | 276,400 |
|
Feb 12, 2026
|
1.3500 | 1.3700 | 1.2600 | 1.2700 | 1.2700 | 328,600 |
|
Feb 11, 2026
|
1.4100 | 1.4100 | 1.3300 | 1.3500 | 1.3500 | 86,700 |
|
Feb 10, 2026
|
1.3900 | 1.4600 | 1.3600 | 1.3800 | 1.3800 | 214,200 |
|
Feb 9, 2026
|
1.4000 | 1.4100 | 1.3200 | 1.3800 | 1.3800 | 163,400 |
|
Feb 6, 2026
|
1.2800 | 1.4150 | 1.2700 | 1.3800 | 1.3800 | 614,200 |
|
Feb 5, 2026
|
1.3500 | 1.3700 | 1.2550 | 1.2700 | 1.2700 | 499,700 |
|
Feb 4, 2026
|
1.4200 | 1.4200 | 1.3100 | 1.3400 | 1.3400 | 581,900 |
|
Feb 3, 2026
|
1.3600 | 1.4200 | 1.3450 | 1.4100 | 1.4100 | 230,200 |
|
Feb 2, 2026
|
1.3800 | 1.4070 | 1.3500 | 1.3500 | 1.3500 | 432,800 |
|
Jan 30, 2026
|
1.4100 | 1.4150 | 1.3600 | 1.3700 | 1.3700 | 324,400 |
|
Jan 29, 2026
|
1.4400 | 1.4400 | 1.3700 | 1.4100 | 1.4100 | 341,400 |
|
Jan 28, 2026
|
1.4900 | 1.4900 | 1.4350 | 1.4400 | 1.4400 | 199,700 |
|
Jan 27, 2026
|
1.5000 | 1.5050 | 1.4300 | 1.4800 | 1.4800 | 320,100 |
|
Jan 26, 2026
|
1.4300 | 1.5500 | 1.4300 | 1.4800 | 1.4800 | 682,400 |
|
Jan 23, 2026
|
1.4200 | 1.4300 | 1.4000 | 1.4100 | 1.4100 | 127,500 |
|
Jan 22, 2026
|
1.4000 | 1.4200 | 1.3950 | 1.4200 | 1.4200 | 183,500 |
|
Jan 21, 2026
|
1.3800 | 1.4200 | 1.3700 | 1.3800 | 1.3800 | 200,000 |
|
Jan 20, 2026
|
1.4000 | 1.4200 | 1.3550 | 1.3700 | 1.3700 | 250,900 |
|
Jan 16, 2026
|
1.4400 | 1.4400 | 1.3900 | 1.4200 | 1.4200 | 389,100 |
|
Jan 15, 2026
|
1.4100 | 1.4650 | 1.3900 | 1.4400 | 1.4400 | 294,700 |
|
Jan 14, 2026
|
1.4100 | 1.4300 | 1.3900 | 1.4200 | 1.4200 | 232,700 |
|
Jan 13, 2026
|
1.4200 | 1.4550 | 1.4100 | 1.4100 | 1.4100 | 267,800 |
|
Jan 12, 2026
|
1.3700 | 1.4200 | 1.3700 | 1.4100 | 1.4100 | 350,000 |
|
Jan 9, 2026
|
1.3800 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 375,600 |
|
Jan 8, 2026
|
1.4100 | 1.4150 | 1.3650 | 1.3800 | 1.3800 | 505,000 |
|
Jan 7, 2026
|
1.4700 | 1.4800 | 1.4000 | 1.4000 | 1.4000 | 630,700 |
|
Jan 6, 2026
|
1.4800 | 1.5100 | 1.4500 | 1.4700 | 1.4700 | 472,900 |
|
Jan 5, 2026
|
1.4700 | 1.5200 | 1.4700 | 1.4700 | 1.4700 | 330,100 |
|
Jan 2, 2026
|
1.4700 | 1.4880 | 1.4250 | 1.4600 | 1.4600 | 224,700 |
|
Dec 31, 2025
|
1.4200 | 1.4700 | 1.4000 | 1.4600 | 1.4600 | 625,100 |
|
Dec 30, 2025
|
1.3800 | 1.4300 | 1.3500 | 1.4100 | 1.4100 | 446,700 |
|
Dec 29, 2025
|
1.3600 | 1.3880 | 1.3600 | 1.3700 | 1.3700 | 168,800 |
|
Dec 26, 2025
|
1.4000 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 234,500 |
|
Dec 24, 2025
|
1.3900 | 1.4300 | 1.3750 | 1.4000 | 1.4000 | 159,000 |
|
Dec 23, 2025
|
1.4000 | 1.4200 | 1.3450 | 1.4100 | 1.4100 | 494,100 |
|
Dec 22, 2025
|
1.4100 | 1.4300 | 1.3800 | 1.4000 | 1.4000 | 367,300 |
|
Dec 19, 2025
|
1.4500 | 1.4500 | 1.3800 | 1.3900 | 1.3900 | 455,000 |
|
Dec 18, 2025
|
1.4500 | 1.4600 | 1.4100 | 1.4100 | 1.4100 | 372,700 |
|
Dec 17, 2025
|
1.4800 | 1.4900 | 1.4200 | 1.4200 | 1.4200 | 440,100 |
|
Dec 16, 2025
|
1.5000 | 1.5100 | 1.4500 | 1.4700 | 1.4700 | 528,900 |
|
Dec 15, 2025
|
1.5500 | 1.5590 | 1.5000 | 1.5000 | 1.5000 | 963,200 |
|
Dec 12, 2025
|
1.5900 | 1.6000 | 1.5100 | 1.5200 | 1.5200 | 577,000 |
|
Dec 11, 2025
|
1.6200 | 1.6500 | 1.5800 | 1.5800 | 1.5800 | 659,400 |
|
Dec 10, 2025
|
1.6400 | 1.6550 | 1.6100 | 1.6200 | 1.6200 | 597,900 |
|
Dec 9, 2025
|
1.6300 | 1.6600 | 1.6200 | 1.6500 | 1.6500 | 703,600 |
|
Dec 8, 2025
|
1.7100 | 1.7200 | 1.6300 | 1.6500 | 1.6500 | 1,219,300 |
|
Dec 5, 2025
|
1.9600 | 1.9600 | 1.6000 | 1.7200 | 1.7200 | 7,325,000 |
|
Dec 4, 2025
|
2.4400 | 2.5550 | 2.3500 | 2.4500 | 2.4500 | 1,274,300 |
|
Dec 3, 2025
|
2.2900 | 2.4300 | 2.2700 | 2.4100 | 2.4100 | 313,500 |
|
Dec 2, 2025
|
2.3900 | 2.4670 | 2.2700 | 2.3000 | 2.3000 | 434,100 |
|
Dec 1, 2025
|
2.2300 | 2.4400 | 2.2160 | 2.3900 | 2.3900 | 877,100 |
|
Nov 28, 2025
|
2.1500 | 2.2350 | 2.1000 | 2.2300 | 2.2300 | 166,700 |
|
Nov 26, 2025
|
2.0800 | 2.2300 | 2.0800 | 2.1300 | 2.1300 | 325,200 |
|
Nov 25, 2025
|
1.9700 | 2.1250 | 1.9700 | 2.0800 | 2.0800 | 231,200 |
|
Nov 24, 2025
|
1.9000 | 1.9800 | 1.8700 | 1.9600 | 1.9600 | 189,500 |
|
Nov 21, 2025
|
1.7900 | 1.9370 | 1.7500 | 1.9000 | 1.9000 | 156,300 |
|
Nov 20, 2025
|
1.8400 | 1.9000 | 1.7600 | 1.7700 | 1.7700 | 381,000 |
|
Nov 19, 2025
|
1.8800 | 1.9100 | 1.7900 | 1.8100 | 1.8100 | 500,800 |
|
Nov 18, 2025
|
1.9100 | 1.9700 | 1.8450 | 1.8800 | 1.8800 | 291,300 |
|
Nov 17, 2025
|
2.0100 | 2.0190 | 1.8950 | 1.9000 | 1.9000 | 262,700 |
|
Nov 14, 2025
|
2.0100 | 2.0300 | 1.9700 | 2.0000 | 2.0000 | 114,600 |
|
Nov 13, 2025
|
2.0700 | 2.0900 | 1.9600 | 2.0300 | 2.0300 | 559,000 |
|
Nov 12, 2025
|
2.2000 | 2.2250 | 2.0650 | 2.0800 | 2.0800 | 272,800 |
|
Nov 11, 2025
|
2.1100 | 2.1900 | 2.0900 | 2.1800 | 2.1800 | 176,900 |
|
Nov 10, 2025
|
2.0400 | 2.2300 | 2.0380 | 2.1100 | 2.1100 | 327,200 |
|
Nov 7, 2025
|
2.1000 | 2.1000 | 1.9900 | 2.0200 | 2.0200 | 580,000 |
|
Nov 6, 2025
|
2.3200 | 2.3200 | 2.0400 | 2.1000 | 2.1000 | 717,700 |
|
Nov 5, 2025
|
2.2900 | 2.3700 | 2.2850 | 2.3300 | 2.3300 | 207,300 |
|
Nov 4, 2025
|
2.3500 | 2.3500 | 2.2600 | 2.2800 | 2.2800 | 300,700 |
|
Nov 3, 2025
|
2.4800 | 2.4800 | 2.3600 | 2.3700 | 2.3700 | 159,500 |
|
Oct 31, 2025
|
2.4500 | 2.5100 | 2.4000 | 2.4700 | 2.4700 | 271,900 |
|
Oct 30, 2025
|
2.6000 | 2.6150 | 2.4000 | 2.4600 | 2.4600 | 564,200 |
