NYSE - BOATS Real Time Price
USD
Under Armour, Inc. (UA)
4.8500
-0.0300
(-0.61%)
At close: October 30 at 4:00:02 PM EDT
4.8500
0.0000
(0.00%)
Overnight: 9:59:33 PM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Trade UA 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
|
4.9100 | 5.0000 | 4.8150 | 4.8500 | 4.8500 | 2,069,574 |
|
Oct 29, 2026
|
4.6500 | 4.8900 | 4.6500 | 4.8800 | 4.8800 | 2,185,147 |
|
Oct 28, 2026
|
4.5300 | 4.6300 | 4.5150 | 4.6100 | 4.6100 | 2,055,219 |
|
Oct 27, 2026
|
4.4600 | 4.6200 | 4.4100 | 4.5500 | 4.5500 | 2,108,333 |
|
Oct 26, 2026
|
4.5400 | 4.6500 | 4.4600 | 4.4600 | 4.4600 | 1,866,634 |
|
Oct 23, 2026
|
4.6500 | 4.6900 | 4.5000 | 4.5600 | 4.5600 | 1,761,679 |
|
Oct 22, 2026
|
4.5400 | 4.7550 | 4.5400 | 4.7300 | 4.7300 | 2,421,902 |
|
Oct 21, 2026
|
4.7600 | 4.7600 | 4.5102 | 4.5700 | 4.5700 | 1,840,871 |
|
Oct 20, 2026
|
4.6600 | 4.8050 | 4.6600 | 4.7600 | 4.7600 | 1,788,317 |
|
Oct 19, 2026
|
4.6700 | 4.6950 | 4.6100 | 4.6300 | 4.6300 | 1,970,872 |
|
Oct 16, 2026
|
4.7900 | 4.8250 | 4.6100 | 4.6300 | 4.6300 | 1,596,912 |
|
Oct 15, 2026
|
4.7000 | 4.8650 | 4.6850 | 4.7500 | 4.7500 | 1,973,591 |
|
Oct 14, 2026
|
4.7000 | 4.7400 | 4.6201 | 4.6600 | 4.6600 | 2,242,652 |
|
Oct 13, 2026
|
4.8400 | 4.9000 | 4.7300 | 4.7600 | 4.7600 | 2,142,603 |
|
Oct 12, 2026
|
4.7500 | 4.8400 | 4.6850 | 4.7900 | 4.7900 | 1,953,126 |
|
Oct 9, 2026
|
4.7700 | 4.8500 | 4.6700 | 4.7800 | 4.7800 | 1,970,361 |
|
Oct 8, 2026
|
4.6300 | 4.7650 | 4.6100 | 4.7400 | 4.7400 | 2,680,914 |
|
Oct 7, 2026
|
4.7800 | 4.7800 | 4.6400 | 4.7000 | 4.7000 | 3,002,892 |
|
Oct 6, 2026
|
4.6200 | 4.7478 | 4.5901 | 4.7200 | 4.7200 | 3,006,933 |
|
Oct 5, 2026
|
4.5600 | 4.5900 | 4.4600 | 4.5700 | 4.5700 | 2,285,430 |
|
Oct 2, 2026
|
4.5800 | 4.7200 | 4.4800 | 4.5900 | 4.5900 | 3,863,989 |
|
Oct 1, 2026
|
4.3300 | 4.5950 | 4.2800 | 4.5300 | 4.5300 | 5,297,353 |
|
Sep 30, 2026
|
4.2500 | 4.4000 | 4.1908 | 4.3500 | 4.3500 | 2,553,469 |
|
Sep 29, 2026
|
4.2300 | 4.2600 | 4.1601 | 4.2200 | 4.2200 | 2,688,999 |
|
Sep 28, 2026
|
4.3500 | 4.3989 | 4.1800 | 4.2400 | 4.2400 | 3,872,157 |
|
Sep 25, 2026
|
4.4300 | 4.5000 | 4.3400 | 4.3700 | 4.3700 | 3,326,915 |
|
Sep 24, 2026
|
4.5100 | 4.5100 | 4.3800 | 4.4300 | 4.4300 | 2,679,590 |
|
Sep 23, 2026
|
4.6000 | 4.6200 | 4.4400 | 4.4500 | 4.4500 | 2,884,684 |
|
Sep 22, 2026
|
4.7800 | 4.8050 | 4.6300 | 4.6300 | 4.6300 | 2,892,903 |
|
Sep 21, 2026
|
4.8000 | 4.8200 | 4.5950 | 4.6800 | 4.6800 | 2,963,165 |
|
Sep 18, 2026
|
4.8300 | 4.9000 | 4.7500 | 4.8000 | 4.8000 | 4,155,124 |
|
Sep 17, 2026
|
4.9600 | 4.9610 | 4.7500 | 4.8400 | 4.8400 | 1,928,302 |
|
Sep 16, 2026
|
4.8300 | 4.9800 | 4.8300 | 4.8700 | 4.8700 | 1,844,954 |
|
Sep 15, 2026
|
4.8900 | 4.9350 | 4.7900 | 4.8100 | 4.8100 | 1,846,206 |
|
Sep 14, 2026
|
4.9700 | 5.0400 | 4.9000 | 4.9100 | 4.9100 | 1,811,079 |
|
Sep 11, 2026
|
4.9700 | 5.0350 | 4.8700 | 4.9900 | 4.9900 | 2,383,840 |
|
Sep 10, 2026
|
4.7600 | 4.8500 | 4.6800 | 4.8400 | 4.8400 | 2,417,869 |
|
Sep 9, 2026
|
4.9000 | 4.9950 | 4.7750 | 4.8000 | 4.8000 | 1,844,008 |
|
Sep 8, 2026
|
5.1100 | 5.1500 | 4.9300 | 4.9500 | 4.9500 | 2,239,201 |
|
Sep 4, 2026
|
5.0400 | 5.1400 | 5.0392 | 5.1200 | 5.1200 | 1,696,686 |
|
Sep 3, 2026
|
5.0600 | 5.1900 | 5.0100 | 5.1000 | 5.1000 | 2,159,622 |
|
Sep 2, 2026
|
4.8100 | 5.0600 | 4.8100 | 5.0300 | 5.0300 | 2,531,536 |
|
Sep 1, 2026
|
4.8800 | 4.8800 | 4.7500 | 4.8000 | 4.8000 | 3,008,061 |
|
Aug 31, 2026
|
4.9100 | 4.9950 | 4.8500 | 4.9300 | 4.9300 | 2,490,680 |
|
Aug 28, 2026
|
4.9900 | 5.0350 | 4.9400 | 4.9400 | 4.9400 | 2,179,811 |
|
Aug 27, 2026
|
5.0200 | 5.0750 | 4.9100 | 4.9600 | 4.9600 | 2,219,187 |
|
Aug 26, 2026
|
5.0500 | 5.1100 | 5.0010 | 5.0200 | 5.0200 | 1,770,677 |
|
Aug 25, 2026
|
5.1500 | 5.1800 | 5.0000 | 5.0000 | 5.0000 | 2,358,412 |
|
Aug 24, 2026
|
5.2900 | 5.3300 | 5.1800 | 5.2300 | 5.2300 | 2,056,482 |
|
Aug 21, 2026
|
5.1800 | 5.2550 | 5.0900 | 5.2400 | 5.2400 | 2,054,385 |
|
Aug 20, 2026
|
5.0200 | 5.1600 | 4.9800 | 5.1500 | 5.1500 | 2,055,067 |
|
Aug 19, 2026
|
5.0900 | 5.1450 | 4.9800 | 5.1300 | 5.1300 | 2,574,976 |
|
Aug 18, 2026
|
5.1800 | 5.2500 | 4.9300 | 4.9400 | 4.9400 | 3,431,348 |
|
Aug 17, 2026
|
5.2200 | 5.2240 | 5.0800 | 5.1900 | 5.1900 | 2,248,871 |
|
Aug 14, 2026
|
5.2400 | 5.2800 | 5.1750 | 5.2500 | 5.2500 | 2,276,682 |
|
Aug 13, 2026
|
5.2500 | 5.3100 | 5.1700 | 5.2400 | 5.2400 | 2,576,676 |
|
Aug 12, 2026
|
5.2000 | 5.2450 | 5.0800 | 5.1200 | 5.1200 | 2,854,960 |
|
Aug 11, 2026
|
5.5100 | 5.5700 | 5.1900 | 5.2000 | 5.2000 | 4,309,889 |
|
Aug 10, 2026
|
5.9200 | 5.9500 | 5.4850 | 5.6800 | 5.6800 | 3,183,881 |
|
Aug 7, 2026
|
6.0000 | 6.1800 | 5.6200 | 5.9300 | 5.9300 | 5,614,677 |
|
Aug 6, 2026
|
6.6700 | 6.6700 | 6.2200 | 6.2700 | 6.2700 | 5,900,972 |
|
Aug 5, 2026
|
6.7600 | 6.7600 | 6.5950 | 6.6100 | 6.6100 | 2,352,069 |
|
Aug 4, 2026
|
6.6100 | 6.7100 | 6.5700 | 6.7000 | 6.7000 | 2,920,995 |
|
Aug 3, 2026
|
6.6100 | 6.8100 | 6.5600 | 6.6300 | 6.6300 | 2,254,380 |
|
Jul 31, 2026
|
6.6800 | 6.6800 | 6.4800 | 6.4900 | 6.4900 | 1,916,368 |
|
Jul 30, 2026
|
6.8100 | 6.8100 | 6.4600 | 6.6800 | 6.6800 | 2,190,358 |
|
Jul 29, 2026
|
6.9300 | 7.0300 | 6.6200 | 6.9100 | 6.9100 | 2,271,481 |
|
Jul 28, 2026
|
7.0000 | 7.0600 | 6.9100 | 6.9700 | 6.9700 | 2,093,923 |
|
Jul 27, 2026
|
6.9800 | 7.0595 | 6.8100 | 6.9300 | 6.9300 | 1,724,725 |
|
Jul 24, 2026
|
6.6000 | 6.8950 | 6.5450 | 6.8600 | 6.8600 | 1,719,845 |
|
Jul 23, 2026
|
6.8500 | 6.8800 | 6.4150 | 6.5900 | 6.5900 | 3,500,812 |
|
Jul 22, 2026
|
7.1700 | 7.2750 | 7.0200 | 7.0800 | 7.0800 | 2,199,095 |
|
Jul 21, 2026
|
7.1100 | 7.2250 | 7.0500 | 7.2100 | 7.2100 | 2,172,800 |
|
Jul 20, 2026
|
7.2400 | 7.3150 | 7.0400 | 7.1300 | 7.1300 | 1,846,687 |
|
Jul 17, 2026
|
7.0200 | 7.3250 | 7.0020 | 7.2800 | 7.2800 | 3,255,446 |
|
Jul 16, 2026
|
6.7400 | 7.1300 | 6.6801 | 7.0900 | 7.0900 | 3,178,423 |
|
Jul 15, 2026
|
6.4700 | 6.9550 | 6.4200 | 6.7000 | 6.7000 | 3,317,582 |
|
Jul 14, 2026
|
6.7100 | 6.7100 | 6.3750 | 6.4700 | 6.4700 | 1,992,904 |
|
Jul 13, 2026
|
6.6400 | 6.7950 | 6.6100 | 6.6100 | 6.6100 | 2,336,813 |
|
Jul 10, 2026
|
6.4700 | 6.6850 | 6.4600 | 6.6100 | 6.6100 | 1,734,925 |
|
Jul 9, 2026
|
6.3300 | 6.5450 | 6.3050 | 6.4500 | 6.4500 | 1,740,374 |
|
Jul 8, 2026
|
6.4900 | 6.4950 | 6.1800 | 6.3200 | 6.3200 | 2,444,005 |
|
Jul 7, 2026
|
6.7400 | 6.7500 | 6.5050 | 6.5700 | 6.5700 | 3,328,462 |
|
Jul 6, 2026
|
6.4650 | 6.7550 | 6.2950 | 6.6400 | 6.6400 | 4,341,610 |
|
Jul 2, 2026
|
6.3450 | 6.5350 | 6.3400 | 6.4800 | 6.4800 | 2,543,930 |
|
Jul 1, 2026
|
6.2200 | 6.4400 | 6.1107 | 6.3900 | 6.3900 | 2,885,025 |
|
Jun 30, 2026
|
5.9650 | 6.2200 | 5.9050 | 6.2200 | 6.2200 | 3,345,163 |
|
Jun 29, 2026
|
6.0300 | 6.0800 | 5.8600 | 5.9800 | 5.9800 | 3,570,768 |
|
Jun 26, 2026
|
5.9100 | 6.1650 | 5.8200 | 6.0500 | 6.0500 | 23,635,427 |
|
Jun 25, 2026
|
5.8700 | 6.0650 | 5.6950 | 5.8900 | 5.8900 | 3,141,368 |
|
Jun 24, 2026
|
5.6200 | 5.9200 | 5.6150 | 5.8800 | 5.8800 | 3,618,737 |
|
Jun 23, 2026
|
5.6800 | 5.7200 | 5.5600 | 5.6100 | 5.6100 | 2,350,649 |
|
Jun 22, 2026
|
5.8100 | 5.8350 | 5.6750 | 5.7300 | 5.7300 | 2,347,713 |
|
Jun 18, 2026
|
5.5800 | 5.8850 | 5.5700 | 5.8700 | 5.8700 | 3,403,328 |
|
Jun 17, 2026
|
5.6700 | 5.9000 | 5.5200 | 5.5300 | 5.5300 | 2,452,767 |
|
Jun 16, 2026
|
5.7800 | 5.9550 | 5.6600 | 5.6600 | 5.6600 | 2,750,904 |
|
Jun 15, 2026
|
5.9500 | 6.0100 | 5.7400 | 5.8500 | 5.8500 | 3,046,254 |
|
Jun 12, 2026
|
5.8600 | 6.0250 | 5.8500 | 5.8800 | 5.8800 | 3,044,685 |
|
Jun 11, 2026
|
5.5100 | 5.8300 | 5.5100 | 5.8300 | 5.8300 | 2,434,798 |
|
Jun 10, 2026
|
5.5400 | 5.6400 | 5.5300 | 5.5300 | 5.5300 | 1,787,383 |
|
Jun 9, 2026
|
5.5600 | 5.7600 | 5.4950 | 5.6100 | 5.6100 | 2,308,508 |
|
Jun 8, 2026
|
5.3300 | 5.6000 | 5.3200 | 5.5000 | 5.5000 | 2,255,001 |
|
Jun 5, 2026
|
5.3800 | 5.5200 | 5.2800 | 5.3900 | 5.3900 | 2,339,538 |
|
Jun 4, 2026
|
5.3050 | 5.4300 | 5.3050 | 5.4100 | 5.4100 | 3,419,485 |
|
Jun 3, 2026
|
5.2200 | 5.3300 | 5.1800 | 5.3000 | 5.3000 | 2,104,411 |
|
Jun 2, 2026
|
5.3200 | 5.4250 | 5.2400 | 5.2800 | 5.2800 | 3,008,266 |
|
Jun 1, 2026
|
5.6400 | 5.6700 | 5.3600 | 5.3600 | 5.3600 | 3,860,337 |
|
May 29, 2026
|
5.8100 | 5.8405 | 5.7150 | 5.7300 | 5.7300 | 4,082,291 |
|
May 28, 2026
|
5.6000 | 5.9300 | 5.5689 | 5.8400 | 5.8400 | 2,778,033 |
|
May 27, 2026
|
5.6300 | 5.7750 | 5.6200 | 5.6400 | 5.6400 | 3,383,781 |
|
May 26, 2026
|
5.4250 | 5.5900 | 5.3200 | 5.5300 | 5.5300 | 3,160,024 |
|
May 22, 2026
|
5.2000 | 5.4400 | 5.1950 | 5.4000 | 5.4000 | 2,620,587 |
|
May 21, 2026
|
4.9900 | 5.2300 | 4.9400 | 5.2100 | 5.2100 | 2,749,906 |
|
May 20, 2026
|
5.0400 | 5.0400 | 4.9000 | 5.0300 | 5.0300 | 3,645,808 |
|
May 19, 2026
|
4.9100 | 5.1600 | 4.7800 | 5.0200 | 5.0200 | 3,664,767 |
|
May 18, 2026
|
5.0200 | 5.0300 | 4.8350 | 4.9300 | 4.9300 | 4,871,581 |
|
May 15, 2026
|
4.9500 | 5.1200 | 4.9100 | 4.9900 | 4.9900 | 4,821,089 |
|
May 14, 2026
|
5.0000 | 5.0500 | 4.8800 | 4.9600 | 4.9600 | 4,896,124 |
|
May 13, 2026
|
4.8100 | 5.1200 | 4.7301 | 4.9900 | 4.9900 | 4,434,912 |
|
May 12, 2026
|
5.1110 | 5.1200 | 4.6650 | 4.9000 | 4.9000 | 8,432,018 |
|
May 11, 2026
|
6.2290 | 6.2290 | 5.8400 | 5.8800 | 5.8800 | 3,381,146 |
|
May 8, 2026
|
6.2900 | 6.3400 | 6.1000 | 6.2500 | 6.2500 | 1,896,911 |
|
May 7, 2026
|
6.2700 | 6.4100 | 6.1950 | 6.2200 | 6.2200 | 1,570,948 |
|
May 6, 2026
|
6.2300 | 6.3233 | 6.1600 | 6.2500 | 6.2500 | 1,346,074 |
|
May 5, 2026
|
5.9600 | 6.1050 | 5.9301 | 6.0800 | 6.0800 | 2,361,146 |
|
May 4, 2026
|
6.0800 | 6.1350 | 5.9100 | 5.9100 | 5.9100 | 2,366,696 |
|
May 1, 2026
|
6.1200 | 6.1700 | 6.0500 | 6.0900 | 6.0900 | 2,156,494 |
|
Apr 30, 2026
|
5.9800 | 6.2600 | 5.9600 | 6.0700 | 6.0700 | 2,465,138 |
|
Apr 29, 2026
|
6.1500 | 6.2250 | 5.8850 | 5.9600 | 5.9600 | 1,922,699 |
|
Apr 28, 2026
|
6.2500 | 6.3150 | 6.1500 | 6.1900 | 6.1900 | 1,817,647 |
|
Apr 27, 2026
|
5.9900 | 6.2100 | 5.9900 | 6.2000 | 6.2000 | 2,404,456 |
|
Apr 24, 2026
|
6.1700 | 6.1799 | 5.9500 | 5.9900 | 5.9900 | 1,603,253 |
|
Apr 23, 2026
|
6.1000 | 6.2700 | 6.0250 | 6.1900 | 6.1900 | 2,178,996 |
|
Apr 22, 2026
|
6.6000 | 6.6500 | 6.0650 | 6.1100 | 6.1100 | 2,577,520 |
|
Apr 21, 2026
|
6.4500 | 6.6500 | 6.3800 | 6.5100 | 6.5100 | 2,690,405 |
|
Apr 20, 2026
|
6.2400 | 6.4800 | 6.2400 | 6.4500 | 6.4500 | 3,988,764 |
|
Apr 17, 2026
|
6.2600 | 6.5000 | 6.2500 | 6.3000 | 6.3000 | 4,001,141 |
|
Apr 16, 2026
|
6.1300 | 6.2900 | 5.9850 | 6.0800 | 6.0800 | 2,793,389 |
|
Apr 15, 2026
|
6.1400 | 6.2900 | 6.0850 | 6.1500 | 6.1500 | 1,679,991 |
|
Apr 14, 2026
|
6.0400 | 6.2250 | 6.0200 | 6.1400 | 6.1400 | 2,135,927 |
|
Apr 13, 2026
|
5.9300 | 6.0060 | 5.8000 | 5.9900 | 5.9900 | 1,959,771 |
|
Apr 10, 2026
|
6.1300 | 6.1966 | 5.9900 | 6.0000 | 6.0000 | 1,670,841 |
|
Apr 9, 2026
|
5.8300 | 6.1400 | 5.8300 | 6.1200 | 6.1200 | 2,514,918 |
|
Apr 8, 2026
|
6.0400 | 6.2350 | 5.8450 | 5.8700 | 5.8700 | 2,695,001 |
|
Apr 7, 2026
|
5.6700 | 5.8100 | 5.6550 | 5.7600 | 5.7600 | 2,655,355 |
|
Apr 6, 2026
|
5.4800 | 5.7900 | 5.4800 | 5.7700 | 5.7700 | 2,204,055 |
|
Apr 2, 2026
|
5.5000 | 5.5700 | 5.3000 | 5.5000 | 5.5000 | 2,300,307 |
|
Apr 1, 2026
|
5.7100 | 5.7500 | 5.5000 | 5.6000 | 5.6000 | 2,546,849 |
|
Mar 31, 2026
|
5.7100 | 5.9400 | 5.6900 | 5.7900 | 5.7900 | 4,471,744 |
|
Mar 30, 2026
|
5.6500 | 5.7400 | 5.4600 | 5.5300 | 5.5300 | 3,096,139 |
|
Mar 27, 2026
|
5.7300 | 5.7700 | 5.5750 | 5.6300 | 5.6300 | 1,993,824 |
|
Mar 26, 2026
|
5.8100 | 5.9200 | 5.7350 | 5.7600 | 5.7600 | 1,945,694 |
|
Mar 25, 2026
|
5.9800 | 5.9950 | 5.7550 | 5.8500 | 5.8500 | 2,232,715 |
|
Mar 24, 2026
|
5.8600 | 6.0701 | 5.8600 | 5.9000 | 5.9000 | 1,912,364 |
|
Mar 23, 2026
|
5.8100 | 6.0698 | 5.8000 | 5.9600 | 5.9600 | 2,014,211 |
|
Mar 20, 2026
|
5.9600 | 5.9900 | 5.6700 | 5.7100 | 5.7100 | 3,468,367 |
|
Mar 19, 2026
|
5.8500 | 5.9600 | 5.7800 | 5.9400 | 5.9400 | 2,392,621 |
|
Mar 18, 2026
|
6.0400 | 6.2000 | 5.9300 | 5.9400 | 5.9400 | 2,213,707 |
|
Mar 17, 2026
|
6.2250 | 6.2550 | 6.0400 | 6.0800 | 6.0800 | 2,160,561 |
|
Mar 16, 2026
|
6.2700 | 6.3750 | 6.1800 | 6.1900 | 6.1900 | 2,278,232 |
|
Mar 13, 2026
|
6.3400 | 6.5200 | 6.2100 | 6.2700 | 6.2700 | 2,034,466 |
|
Mar 12, 2026
|
6.2020 | 6.3550 | 6.1000 | 6.2900 | 6.2900 | 2,347,682 |
|
Mar 11, 2026
|
6.4700 | 6.5100 | 6.2900 | 6.3000 | 6.3000 | 2,325,060 |
|
Mar 10, 2026
|
6.2200 | 6.6500 | 6.1800 | 6.4700 | 6.4700 | 3,719,203 |
|
Mar 9, 2026
|
6.2600 | 6.2900 | 5.8950 | 6.2600 | 6.2600 | 5,398,241 |
|
Mar 6, 2026
|
6.4000 | 6.4950 | 6.3210 | 6.4100 | 6.4100 | 2,783,405 |
|
Mar 5, 2026
|
6.6000 | 6.7400 | 6.4700 | 6.5500 | 6.5500 | 2,932,167 |
|
Mar 4, 2026
|
7.0400 | 7.0400 | 6.6700 | 6.7000 | 6.7000 | 2,889,524 |
|
Mar 3, 2026
|
6.7000 | 7.0800 | 6.6500 | 6.9700 | 6.9700 | 3,617,158 |
|
Mar 2, 2026
|
6.9500 | 7.1700 | 6.9300 | 7.0700 | 7.0700 | 2,344,886 |
|
Feb 27, 2026
|
7.2800 | 7.2800 | 6.9900 | 7.2300 | 7.2300 | 3,275,567 |
|
Feb 26, 2026
|
7.4000 | 7.5615 | 7.3800 | 7.3800 | 7.3800 | 2,392,331 |
|
Feb 25, 2026
|
7.5500 | 7.6415 | 7.3200 | 7.3600 | 7.3600 | 28,246 |
|
Feb 24, 2026
|
7.4500 | 7.5800 | 7.2500 | 7.5400 | 7.5400 | 28,246 |
|
Feb 23, 2026
|
7.8300 | 7.8300 | 7.3900 | 7.4500 | 7.4500 | 28,246 |
|
Feb 20, 2026
|
7.4800 | 7.9067 | 7.4520 | 7.8800 | 7.8800 | 4,365,519 |
|
Feb 19, 2026
|
7.5800 | 7.6000 | 7.3600 | 7.4900 | 7.4900 | 2,478,177 |
|
Feb 18, 2026
|
7.5400 | 7.7950 | 7.4950 | 7.6300 | 7.6300 | 4,402,060 |
|
Feb 17, 2026
|
7.0000 | 7.5850 | 6.9900 | 7.5400 | 7.5400 | 5,311,274 |
|
Feb 13, 2026
|
6.8400 | 7.0200 | 6.7399 | 6.9700 | 6.9700 | 2,347,646 |
|
Feb 12, 2026
|
6.7100 | 7.0200 | 6.6300 | 6.8300 | 6.8300 | 3,927,641 |
|
Feb 11, 2026
|
6.8800 | 6.9000 | 6.5750 | 6.7500 | 6.7500 | 3,078,982 |
|
Feb 10, 2026
|
7.1900 | 7.2700 | 6.8100 | 6.8400 | 6.8400 | 9,357,550 |
|
Feb 9, 2026
|
7.1500 | 7.7000 | 7.1500 | 7.6600 | 7.6600 | 5,776,210 |
|
Feb 6, 2026
|
6.2100 | 7.3650 | 6.2100 | 7.3400 | 7.3400 | 11,729,630 |
|
Feb 5, 2026
|
6.4200 | 6.5280 | 6.1350 | 6.1500 | 6.1500 | 5,465,333 |
|
Feb 4, 2026
|
6.2000 | 6.5700 | 6.2000 | 6.5100 | 6.5100 | 6,960,521 |
|
Feb 3, 2026
|
6.0300 | 6.3400 | 5.9800 | 6.1300 | 6.1300 | 4,056,496 |
|
Feb 2, 2026
|
6.0100 | 6.1350 | 5.8200 | 6.0600 | 6.0600 | 4,124,786 |
|
Jan 30, 2026
|
5.9200 | 6.1850 | 5.9200 | 6.0700 | 6.0700 | 4,992,387 |
|
Jan 29, 2026
|
5.9500 | 6.0472 | 5.8550 | 5.9300 | 5.9300 | 3,511,445 |
|
Jan 28, 2026
|
6.2300 | 6.2800 | 5.8400 | 5.9800 | 5.9800 | 8,147,595 |
|
Jan 27, 2026
|
6.2500 | 6.3500 | 6.1600 | 6.2100 | 6.2100 | 5,745,415 |
|
Jan 26, 2026
|
6.1500 | 6.2900 | 6.1200 | 6.2100 | 6.2100 | 4,703,668 |
|
Jan 23, 2026
|
6.0850 | 6.2200 | 6.0850 | 6.2100 | 6.2100 | 5,753,682 |
|
Jan 22, 2026
|
6.1600 | 6.3900 | 6.1400 | 6.1500 | 6.1500 | 9,363,962 |
|
Jan 21, 2026
|
5.7100 | 6.1064 | 5.6837 | 6.0900 | 6.0900 | 20,785,519 |
|
Jan 20, 2026
|
5.5500 | 5.8100 | 5.5000 | 5.6300 | 5.6300 | 11,414,365 |
|
Jan 16, 2026
|
5.5600 | 5.7000 | 5.4500 | 5.6900 | 5.6900 | 7,354,910 |
|
Jan 15, 2026
|
5.5600 | 5.5800 | 5.4100 | 5.5800 | 5.5800 | 4,161,442 |
|
Jan 14, 2026
|
5.4500 | 5.6000 | 5.3250 | 5.6000 | 5.6000 | 4,365,330 |
|
Jan 13, 2026
|
5.4400 | 5.5150 | 5.2800 | 5.4500 | 5.4500 | 4,583,381 |
|
Jan 12, 2026
|
5.2900 | 5.4500 | 5.1950 | 5.4000 | 5.4000 | 3,976,735 |
|
Jan 9, 2026
|
5.8200 | 5.8800 | 5.4100 | 5.4600 | 5.4600 | 6,926,622 |
|
Jan 8, 2026
|
5.4550 | 5.8900 | 5.3600 | 5.8000 | 5.8000 | 8,457,532 |
|
Jan 7, 2026
|
5.4600 | 5.6500 | 5.4200 | 5.4900 | 5.4900 | 7,857,119 |
|
Jan 6, 2026
|
5.3200 | 5.4650 | 5.1250 | 5.4300 | 5.4300 | 10,154,960 |
|
Jan 5, 2026
|
5.1400 | 5.2600 | 5.0200 | 5.1600 | 5.1600 | 7,596,303 |
|
Jan 2, 2026
|
4.9400 | 5.2300 | 4.9300 | 5.0700 | 5.0700 | 8,286,144 |
|
Dec 31, 2025
|
4.9500 | 4.9500 | 4.7500 | 4.8000 | 4.8000 | 6,399,257 |
|
Dec 30, 2025
|
4.7400 | 4.9900 | 4.6900 | 4.9300 | 4.9300 | 13,211,111 |
|
Dec 29, 2025
|
4.4040 | 4.5500 | 4.4000 | 4.5400 | 4.5400 | 4,948,812 |
|
Dec 26, 2025
|
4.4000 | 4.4500 | 4.3900 | 4.4300 | 4.4300 | 2,767,914 |
|
Dec 24, 2025
|
4.3600 | 4.4400 | 4.3500 | 4.4100 | 4.4100 | 1,941,520 |
|
Dec 23, 2025
|
4.3800 | 4.4300 | 4.3350 | 4.3400 | 4.3400 | 3,218,064 |
|
Dec 22, 2025
|
4.3500 | 4.4399 | 4.2801 | 4.3800 | 4.3800 | 7,824,813 |
|
Dec 19, 2025
|
4.3400 | 4.3800 | 4.2400 | 4.3200 | 4.3200 | 25,959,771 |
|
Dec 18, 2025
|
4.1900 | 4.3800 | 4.1900 | 4.3600 | 4.3600 | 6,548,482 |
|
Dec 17, 2025
|
4.1700 | 4.2400 | 4.1100 | 4.1400 | 4.1400 | 4,799,600 |
|
Dec 16, 2025
|
4.1000 | 4.1900 | 4.0700 | 4.1900 | 4.1900 | 3,781,311 |
|
Dec 15, 2025
|
4.1900 | 4.2100 | 4.0900 | 4.1200 | 4.1200 | 3,390,012 |
|
Dec 12, 2025
|
4.2600 | 4.3460 | 4.1300 | 4.1600 | 4.1600 | 3,665,861 |
|
Dec 11, 2025
|
4.2100 | 4.2800 | 4.2000 | 4.2400 | 4.2400 | 2,110,604 |
|
Dec 10, 2025
|
4.1900 | 4.2700 | 4.1700 | 4.2200 | 4.2200 | 3,071,218 |
|
Dec 9, 2025
|
4.1700 | 4.2100 | 4.1200 | 4.1300 | 4.1300 | 2,572,749 |
|
Dec 8, 2025
|
4.3500 | 4.3500 | 4.1700 | 4.1900 | 4.1900 | 4,865,382 |
|
Dec 5, 2025
|
4.3500 | 4.3900 | 4.3101 | 4.3400 | 4.3400 | 3,066,290 |
|
Dec 4, 2025
|
4.4100 | 4.4200 | 4.3300 | 4.3500 | 4.3500 | 3,587,873 |
|
Dec 3, 2025
|
4.3700 | 4.4800 | 4.3400 | 4.4300 | 4.4300 | 3,220,360 |
|
Dec 2, 2025
|
4.3900 | 4.4000 | 4.3000 | 4.3300 | 4.3300 | 3,530,037 |
|
Dec 1, 2025
|
4.4000 | 4.4700 | 4.3400 | 4.3800 | 4.3800 | 4,013,282 |
|
Nov 28, 2025
|
4.4200 | 4.4556 | 4.4000 | 4.4300 | 4.4300 | 1,686,633 |
|
Nov 26, 2025
|
4.3000 | 4.4700 | 4.2701 | 4.4100 | 4.4100 | 3,558,349 |
|
Nov 25, 2025
|
4.2300 | 4.4000 | 4.2100 | 4.3000 | 4.3000 | 5,259,603 |
|
Nov 24, 2025
|
4.0900 | 4.2200 | 4.0250 | 4.2000 | 4.2000 | 3,611,700 |
|
Nov 21, 2025
|
3.9800 | 4.1500 | 3.9800 | 4.0900 | 4.0900 | 5,659,937 |
|
Nov 20, 2025
|
4.0700 | 4.1100 | 3.9500 | 3.9600 | 3.9600 | 5,000,508 |
|
Nov 19, 2025
|
4.1100 | 4.2100 | 4.0300 | 4.0700 | 4.0700 | 6,852,888 |
|
Nov 18, 2025
|
4.0350 | 4.1400 | 4.0100 | 4.0900 | 4.0900 | 3,773,631 |
|
Nov 17, 2025
|
4.3300 | 4.3300 | 4.0600 | 4.0600 | 4.0600 | 6,335,352 |
|
Nov 14, 2025
|
4.4250 | 4.4300 | 4.3118 | 4.3500 | 4.3500 | 4,229,105 |
|
Nov 13, 2025
|
4.5500 | 4.6396 | 4.4500 | 4.4700 | 4.4700 | 3,646,923 |
|
Nov 12, 2025
|
4.4700 | 4.5900 | 4.4700 | 4.5700 | 4.5700 | 5,311,746 |
|
Nov 11, 2025
|
4.3100 | 4.5100 | 4.3100 | 4.4400 | 4.4400 | 6,615,369 |
|
Nov 10, 2025
|
4.4600 | 4.4850 | 4.2600 | 4.2800 | 4.2800 | 4,073,227 |
|
Nov 7, 2025
|
4.3100 | 4.4801 | 4.3100 | 4.4400 | 4.4400 | 5,779,859 |
|
Nov 6, 2025
|
4.4000 | 4.4800 | 4.1750 | 4.3400 | 4.3400 | 6,861,362 |
|
Nov 5, 2025
|
4.3000 | 4.4700 | 4.2900 | 4.4100 | 4.4100 | 6,660,081 |
|
Nov 4, 2025
|
4.3400 | 4.3450 | 4.2800 | 4.3000 | 4.3000 | 3,054,395 |
|
Nov 3, 2025
|
4.4200 | 4.4500 | 4.3500 | 4.3900 | 4.3900 | 4,765,916 |
|
Oct 31, 2025
|
4.3500 | 4.4500 | 4.3000 | 4.4400 | 4.4400 | 5,778,384 |
