NYSE American
USD
Venu Holding Corporation (VENU)
1.3000
-0.1000
(-7.14%)
At close: October 30 at 4:00:00 PM EDT
1.2925
-0.0075
(-0.58%)
After hours: October 30 at 5:59:01 PM EDT
Trade VENU 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
|
1.3700 | 1.4200 | 1.2600 | 1.3000 | 1.3000 | 455,900 |
|
Oct 29, 2026
|
1.3800 | 1.4300 | 1.2950 | 1.4000 | 1.4000 | 427,100 |
|
Oct 28, 2026
|
1.3100 | 1.3800 | 1.2800 | 1.3500 | 1.3500 | 254,800 |
|
Oct 27, 2026
|
1.3100 | 1.3600 | 1.2500 | 1.2800 | 1.2800 | 363,600 |
|
Oct 26, 2026
|
1.3300 | 1.3500 | 1.2200 | 1.3000 | 1.3000 | 304,100 |
|
Oct 23, 2026
|
1.2600 | 1.3300 | 1.2400 | 1.3200 | 1.3200 | 332,900 |
|
Oct 22, 2026
|
1.3800 | 1.4500 | 1.2300 | 1.2900 | 1.2900 | 533,900 |
|
Oct 21, 2026
|
1.2500 | 1.4100 | 1.2200 | 1.3800 | 1.3800 | 643,200 |
|
Oct 20, 2026
|
1.1700 | 1.3400 | 1.1700 | 1.2000 | 1.2000 | 569,200 |
|
Oct 19, 2026
|
1.2000 | 1.2400 | 1.1300 | 1.1300 | 1.1300 | 195,900 |
|
Oct 16, 2026
|
1.1900 | 1.2500 | 1.1600 | 1.1600 | 1.1600 | 269,800 |
|
Oct 15, 2026
|
1.1000 | 1.1700 | 1.0900 | 1.1600 | 1.1600 | 416,300 |
|
Oct 14, 2026
|
1.2400 | 1.2400 | 1.1150 | 1.1300 | 1.1300 | 426,000 |
|
Oct 13, 2026
|
1.2300 | 1.2930 | 1.1800 | 1.2400 | 1.2400 | 785,300 |
|
Oct 12, 2026
|
1.3500 | 1.3500 | 1.2150 | 1.2200 | 1.2200 | 770,100 |
|
Oct 9, 2026
|
1.3800 | 1.4150 | 1.3400 | 1.3400 | 1.3400 | 214,100 |
|
Oct 8, 2026
|
1.3500 | 1.4190 | 1.3500 | 1.3600 | 1.3600 | 381,100 |
|
Oct 7, 2026
|
1.4000 | 1.4350 | 1.3900 | 1.4200 | 1.4200 | 248,400 |
|
Oct 6, 2026
|
1.4500 | 1.4600 | 1.4200 | 1.4300 | 1.4300 | 189,600 |
|
Oct 5, 2026
|
1.4300 | 1.4500 | 1.3500 | 1.4300 | 1.4300 | 294,300 |
|
Oct 2, 2026
|
1.3800 | 1.4500 | 1.3600 | 1.4000 | 1.4000 | 317,000 |
|
Oct 1, 2026
|
1.4200 | 1.4250 | 1.3100 | 1.3200 | 1.3200 | 726,900 |
|
Sep 30, 2026
|
1.5000 | 1.5200 | 1.4100 | 1.4200 | 1.4200 | 371,700 |
|
Sep 29, 2026
|
1.4300 | 1.5400 | 1.4190 | 1.5100 | 1.5100 | 560,100 |
|
Sep 28, 2026
|
1.5000 | 1.5300 | 1.4150 | 1.4300 | 1.4300 | 352,100 |
|
Sep 25, 2026
|
1.5300 | 1.5450 | 1.4800 | 1.4800 | 1.4800 | 222,800 |
|
Sep 24, 2026
|
1.4600 | 1.5400 | 1.4600 | 1.5000 | 1.5000 | 445,500 |
|
Sep 23, 2026
|
1.5300 | 1.5300 | 1.4400 | 1.4700 | 1.4700 | 525,500 |
|
Sep 22, 2026
|
1.5800 | 1.6000 | 1.5300 | 1.5600 | 1.5600 | 364,600 |
|
Sep 21, 2026
|
1.4900 | 1.5700 | 1.4740 | 1.5500 | 1.5500 | 411,900 |
|
Sep 18, 2026
|
1.6200 | 1.6500 | 1.4700 | 1.4900 | 1.4900 | 1,304,500 |
|
Sep 17, 2026
|
1.7300 | 1.7300 | 1.6200 | 1.6200 | 1.6200 | 448,100 |
|
Sep 16, 2026
|
1.7900 | 1.8200 | 1.6650 | 1.6900 | 1.6900 | 590,000 |
|
Sep 15, 2026
|
1.7700 | 1.7740 | 1.6750 | 1.7200 | 1.7200 | 594,400 |
|
Sep 14, 2026
|
1.7300 | 1.7900 | 1.7100 | 1.7500 | 1.7500 | 268,000 |
|
Sep 11, 2026
|
1.7900 | 1.8150 | 1.7150 | 1.7400 | 1.7400 | 439,300 |
|
Sep 10, 2026
|
1.8000 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 465,200 |
|
Sep 9, 2026
|
1.9000 | 1.9200 | 1.7850 | 1.8000 | 1.8000 | 394,400 |
|
Sep 8, 2026
|
2.0300 | 2.0660 | 1.8700 | 1.9200 | 1.9200 | 456,400 |
|
Sep 4, 2026
|
1.9300 | 2.0200 | 1.8500 | 2.0000 | 2.0000 | 321,600 |
|
Sep 3, 2026
|
1.8900 | 1.9400 | 1.8030 | 1.9200 | 1.9200 | 301,700 |
|
Sep 2, 2026
|
1.8900 | 1.9100 | 1.7900 | 1.8000 | 1.8000 | 459,000 |
|
Sep 1, 2026
|
1.9200 | 1.9500 | 1.7900 | 1.8600 | 1.8600 | 446,800 |
|
Aug 31, 2026
|
2.0400 | 2.0700 | 1.8600 | 1.9200 | 1.9200 | 503,300 |
|
Aug 28, 2026
|
2.0300 | 2.0600 | 1.9300 | 2.0200 | 2.0200 | 353,200 |
|
Aug 27, 2026
|
1.9900 | 2.0450 | 1.9700 | 2.0000 | 2.0000 | 293,300 |
|
Aug 26, 2026
|
2.0200 | 2.0700 | 1.9500 | 1.9900 | 1.9900 | 472,600 |
|
Aug 25, 2026
|
1.8800 | 2.0100 | 1.8100 | 2.0000 | 2.0000 | 498,900 |
|
Aug 24, 2026
|
1.9200 | 1.9300 | 1.8200 | 1.8300 | 1.8300 | 267,300 |
|
Aug 21, 2026
|
1.9200 | 2.0000 | 1.8730 | 1.8900 | 1.8900 | 482,400 |
|
Aug 20, 2026
|
1.8900 | 1.9400 | 1.8400 | 1.9200 | 1.9200 | 404,500 |
|
Aug 19, 2026
|
1.8700 | 1.9500 | 1.8600 | 1.8600 | 1.8600 | 530,200 |
|
Aug 18, 2026
|
1.8500 | 1.9100 | 1.7500 | 1.8600 | 1.8600 | 720,400 |
|
Aug 17, 2026
|
2.0000 | 2.0260 | 1.8000 | 1.8500 | 1.8500 | 613,500 |
|
Aug 14, 2026
|
2.0400 | 2.0700 | 1.9300 | 1.9800 | 1.9800 | 321,600 |
|
Aug 13, 2026
|
1.9000 | 2.1500 | 1.8700 | 2.0500 | 2.0500 | 617,300 |
|
Aug 12, 2026
|
1.9700 | 1.9980 | 1.9250 | 1.9600 | 1.9600 | 275,700 |
|
Aug 11, 2026
|
2.0500 | 2.0700 | 1.9000 | 1.9300 | 1.9300 | 555,100 |
|
Aug 10, 2026
|
2.0200 | 2.0800 | 1.9700 | 2.0300 | 2.0300 | 409,400 |
|
Aug 7, 2026
|
2.0300 | 2.1100 | 2.0000 | 2.0200 | 2.0200 | 389,100 |
|
Aug 6, 2026
|
2.1900 | 2.2350 | 2.0000 | 2.0000 | 2.0000 | 523,400 |
|
Aug 5, 2026
|
2.3100 | 2.3110 | 2.1450 | 2.1600 | 2.1600 | 393,100 |
|
Aug 4, 2026
|
2.3000 | 2.3600 | 2.2500 | 2.2900 | 2.2900 | 407,800 |
|
Aug 3, 2026
|
2.0600 | 2.3300 | 2.0600 | 2.2800 | 2.2800 | 540,800 |
|
Jul 31, 2026
|
2.2400 | 2.3440 | 2.0200 | 2.0300 | 2.0300 | 549,500 |
|
Jul 30, 2026
|
2.1100 | 2.2500 | 2.0850 | 2.2400 | 2.2400 | 411,200 |
|
Jul 29, 2026
|
2.2700 | 2.2700 | 2.0700 | 2.0900 | 2.0900 | 396,200 |
|
Jul 28, 2026
|
2.2700 | 2.3400 | 2.2000 | 2.3000 | 2.3000 | 322,700 |
|
Jul 27, 2026
|
2.4400 | 2.4540 | 2.2300 | 2.2500 | 2.2500 | 223,900 |
|
Jul 24, 2026
|
2.4900 | 2.6000 | 2.3500 | 2.3700 | 2.3700 | 388,500 |
|
Jul 23, 2026
|
2.4500 | 2.5100 | 2.3850 | 2.4400 | 2.4400 | 321,400 |
|
Jul 22, 2026
|
2.4000 | 2.4680 | 2.3600 | 2.4400 | 2.4400 | 218,600 |
|
Jul 21, 2026
|
2.3500 | 2.4600 | 2.3000 | 2.4100 | 2.4100 | 415,200 |
|
Jul 20, 2026
|
2.3300 | 2.3800 | 2.2200 | 2.3600 | 2.3600 | 278,100 |
|
Jul 17, 2026
|
2.5500 | 2.5900 | 2.3000 | 2.3400 | 2.3400 | 356,400 |
|
Jul 16, 2026
|
2.5700 | 2.6750 | 2.5000 | 2.5900 | 2.5900 | 516,100 |
|
Jul 15, 2026
|
2.8100 | 2.8800 | 2.5500 | 2.5900 | 2.5900 | 422,000 |
|
Jul 14, 2026
|
2.6300 | 2.8600 | 2.6300 | 2.8100 | 2.8100 | 435,300 |
|
Jul 13, 2026
|
2.7300 | 2.7900 | 2.6200 | 2.6500 | 2.6500 | 640,400 |
|
Jul 10, 2026
|
2.6500 | 2.6950 | 2.5150 | 2.6600 | 2.6600 | 544,700 |
|
Jul 9, 2026
|
2.4200 | 2.7100 | 2.4000 | 2.6600 | 2.6600 | 640,900 |
|
Jul 8, 2026
|
2.2900 | 2.4450 | 2.2550 | 2.4300 | 2.4300 | 611,600 |
|
Jul 7, 2026
|
2.4300 | 2.4900 | 2.3200 | 2.3300 | 2.3300 | 338,600 |
|
Jul 6, 2026
|
2.2400 | 2.5200 | 2.2400 | 2.4400 | 2.4400 | 796,100 |
|
Jul 2, 2026
|
2.2200 | 2.2400 | 2.0850 | 2.1800 | 2.1800 | 900,100 |
|
Jul 1, 2026
|
2.2300 | 2.4000 | 2.1700 | 2.1800 | 2.1800 | 554,400 |
|
Jun 30, 2026
|
2.4200 | 2.4200 | 2.1600 | 2.2700 | 2.2700 | 1,336,300 |
|
Jun 29, 2026
|
2.9400 | 3.1500 | 2.4000 | 2.4400 | 2.4400 | 1,590,900 |
|
Jun 26, 2026
|
3.0600 | 3.1700 | 2.8900 | 2.9000 | 2.9000 | 6,592,300 |
|
Jun 25, 2026
|
3.3300 | 3.4500 | 2.9650 | 3.0500 | 3.0500 | 627,100 |
|
Jun 24, 2026
|
3.2700 | 3.4100 | 3.1550 | 3.2900 | 3.2900 | 907,600 |
|
Jun 23, 2026
|
3.0000 | 3.2900 | 2.9500 | 3.2400 | 3.2400 | 667,400 |
|
Jun 22, 2026
|
3.0300 | 3.1900 | 2.8500 | 2.9800 | 2.9800 | 716,600 |
|
Jun 18, 2026
|
2.7500 | 2.8950 | 2.6750 | 2.8800 | 2.8800 | 1,426,600 |
|
Jun 17, 2026
|
2.8400 | 2.8900 | 2.6400 | 2.6700 | 2.6700 | 345,200 |
|
Jun 16, 2026
|
2.7400 | 2.9400 | 2.7150 | 2.8400 | 2.8400 | 641,300 |
|
Jun 15, 2026
|
3.3100 | 3.3800 | 2.6100 | 2.7100 | 2.7100 | 1,763,100 |
|
Jun 12, 2026
|
3.5600 | 3.6440 | 3.4100 | 3.4200 | 3.4200 | 336,500 |
|
Jun 11, 2026
|
3.3000 | 3.5800 | 3.2500 | 3.5700 | 3.5700 | 518,000 |
|
Jun 10, 2026
|
3.3100 | 3.4300 | 3.2500 | 3.2800 | 3.2800 | 260,300 |
|
Jun 9, 2026
|
3.3900 | 3.5400 | 3.3000 | 3.3300 | 3.3300 | 329,300 |
|
Jun 8, 2026
|
3.3000 | 3.4150 | 3.3000 | 3.3900 | 3.3900 | 172,900 |
|
Jun 5, 2026
|
3.4500 | 3.5400 | 3.2300 | 3.2600 | 3.2600 | 451,300 |
|
Jun 4, 2026
|
3.5400 | 3.6800 | 3.4500 | 3.4700 | 3.4700 | 304,900 |
|
Jun 3, 2026
|
3.6600 | 3.6600 | 3.4500 | 3.5300 | 3.5300 | 579,400 |
|
Jun 2, 2026
|
3.6500 | 3.8300 | 3.5400 | 3.6800 | 3.6800 | 448,700 |
|
Jun 1, 2026
|
3.7000 | 3.8060 | 3.5800 | 3.6100 | 3.6100 | 256,100 |
|
May 29, 2026
|
3.8700 | 3.9100 | 3.6700 | 3.7000 | 3.7000 | 301,200 |
|
May 28, 2026
|
3.8900 | 3.9800 | 3.7300 | 3.8600 | 3.8600 | 254,100 |
|
May 27, 2026
|
3.8200 | 4.1000 | 3.7700 | 3.8800 | 3.8800 | 426,400 |
|
May 26, 2026
|
3.7400 | 3.8500 | 3.6600 | 3.7700 | 3.7700 | 286,000 |
|
May 22, 2026
|
3.7500 | 3.8000 | 3.6700 | 3.7700 | 3.7700 | 395,600 |
|
May 21, 2026
|
3.5400 | 3.7450 | 3.5000 | 3.7300 | 3.7300 | 301,000 |
|
May 20, 2026
|
3.4800 | 3.6190 | 3.4200 | 3.5500 | 3.5500 | 125,900 |
|
May 19, 2026
|
3.5800 | 3.6600 | 3.4350 | 3.4600 | 3.4600 | 252,900 |
|
May 18, 2026
|
3.8000 | 3.8500 | 3.5300 | 3.6100 | 3.6100 | 212,200 |
|
May 15, 2026
|
3.5600 | 3.8900 | 3.5600 | 3.7400 | 3.7400 | 264,300 |
|
May 14, 2026
|
3.8300 | 3.9960 | 3.6800 | 3.8600 | 3.8600 | 338,800 |
|
May 13, 2026
|
3.6900 | 3.8600 | 3.6000 | 3.8000 | 3.8000 | 179,500 |
|
May 12, 2026
|
3.5700 | 3.7300 | 3.5310 | 3.6800 | 3.6800 | 189,900 |
|
May 11, 2026
|
3.7500 | 3.7550 | 3.5200 | 3.5700 | 3.5700 | 297,000 |
|
May 8, 2026
|
4.0000 | 4.0000 | 3.7500 | 3.8000 | 3.8000 | 429,600 |
|
May 7, 2026
|
4.0700 | 4.1200 | 3.9100 | 3.9800 | 3.9800 | 285,000 |
|
May 6, 2026
|
3.9700 | 4.1000 | 3.8000 | 4.0500 | 4.0500 | 340,100 |
|
May 5, 2026
|
3.9400 | 4.0200 | 3.9000 | 3.9100 | 3.9100 | 177,400 |
|
May 4, 2026
|
3.9800 | 4.0700 | 3.8500 | 3.8800 | 3.8800 | 122,800 |
|
May 1, 2026
|
3.8700 | 3.9900 | 3.8300 | 3.9700 | 3.9700 | 213,400 |
|
Apr 30, 2026
|
3.7700 | 3.8800 | 3.6900 | 3.8500 | 3.8500 | 178,900 |
|
Apr 29, 2026
|
3.8700 | 3.9390 | 3.6400 | 3.7300 | 3.7300 | 227,700 |
|
Apr 28, 2026
|
3.9500 | 4.0400 | 3.8150 | 3.8600 | 3.8600 | 155,500 |
|
Apr 27, 2026
|
3.9700 | 4.0500 | 3.9500 | 3.9700 | 3.9700 | 174,500 |
|
Apr 24, 2026
|
4.0800 | 4.0950 | 3.9300 | 4.0000 | 4.0000 | 264,300 |
|
Apr 23, 2026
|
4.0700 | 4.2200 | 3.9800 | 4.0200 | 4.0200 | 263,900 |
|
Apr 22, 2026
|
3.9700 | 4.0700 | 3.8800 | 4.0400 | 4.0400 | 249,300 |
|
Apr 21, 2026
|
4.2600 | 4.2600 | 3.8200 | 3.8700 | 3.8700 | 483,500 |
|
Apr 20, 2026
|
4.4500 | 4.5000 | 4.1400 | 4.2200 | 4.2200 | 464,900 |
|
Apr 17, 2026
|
4.3400 | 4.6500 | 4.2100 | 4.4500 | 4.4500 | 629,000 |
|
Apr 16, 2026
|
4.2800 | 4.3900 | 4.0000 | 4.1900 | 4.1900 | 408,400 |
|
Apr 15, 2026
|
4.0400 | 4.2880 | 3.9800 | 4.1000 | 4.1000 | 682,600 |
|
Apr 14, 2026
|
3.8800 | 4.0700 | 3.8700 | 3.9900 | 3.9900 | 234,000 |
|
Apr 13, 2026
|
3.6500 | 3.9750 | 3.6000 | 3.8900 | 3.8900 | 235,700 |
|
Apr 10, 2026
|
3.7700 | 3.7800 | 3.6300 | 3.6500 | 3.6500 | 197,300 |
|
Apr 9, 2026
|
3.4700 | 3.8000 | 3.4700 | 3.7600 | 3.7600 | 322,800 |
|
Apr 8, 2026
|
3.4300 | 3.5100 | 3.3800 | 3.4700 | 3.4700 | 260,600 |
|
Apr 7, 2026
|
3.3700 | 3.3790 | 3.1500 | 3.2300 | 3.2300 | 362,600 |
|
Apr 6, 2026
|
3.3800 | 3.5400 | 3.3600 | 3.4200 | 3.4200 | 180,500 |
|
Apr 2, 2026
|
3.2900 | 3.5000 | 3.2300 | 3.3500 | 3.3500 | 248,900 |
|
Apr 1, 2026
|
3.3600 | 3.5380 | 3.1000 | 3.4000 | 3.4000 | 403,500 |
|
Mar 31, 2026
|
3.2800 | 3.4700 | 3.1300 | 3.3100 | 3.3100 | 470,500 |
|
Mar 30, 2026
|
3.1300 | 3.3600 | 3.1000 | 3.1200 | 3.1200 | 323,700 |
|
Mar 27, 2026
|
3.2200 | 3.3000 | 3.0600 | 3.0800 | 3.0800 | 355,200 |
|
Mar 26, 2026
|
3.2500 | 3.4200 | 3.2150 | 3.2700 | 3.2700 | 148,500 |
|
Mar 25, 2026
|
3.2400 | 3.4100 | 3.2000 | 3.3200 | 3.3200 | 181,100 |
|
Mar 24, 2026
|
3.3900 | 3.4750 | 3.1800 | 3.1800 | 3.1800 | 228,200 |
|
Mar 23, 2026
|
3.6000 | 3.6390 | 3.3000 | 3.4200 | 3.4200 | 185,800 |
|
Mar 20, 2026
|
3.5000 | 3.6900 | 3.4600 | 3.5300 | 3.5300 | 338,600 |
|
Mar 19, 2026
|
3.4300 | 3.5700 | 3.3900 | 3.5500 | 3.5500 | 187,200 |
|
Mar 18, 2026
|
3.6800 | 3.7480 | 3.3900 | 3.5000 | 3.5000 | 280,700 |
|
Mar 17, 2026
|
3.5500 | 3.9000 | 3.5500 | 3.6800 | 3.6800 | 428,900 |
|
Mar 16, 2026
|
3.4300 | 3.5600 | 3.3000 | 3.5000 | 3.5000 | 215,900 |
|
Mar 13, 2026
|
3.5200 | 3.6450 | 3.3300 | 3.3900 | 3.3900 | 499,300 |
|
Mar 12, 2026
|
3.6700 | 3.7800 | 3.3250 | 3.4400 | 3.4400 | 505,300 |
|
Mar 11, 2026
|
3.6500 | 3.7600 | 3.4900 | 3.7000 | 3.7000 | 486,500 |
|
Mar 10, 2026
|
3.9300 | 4.0000 | 3.6050 | 3.6300 | 3.6300 | 647,500 |
|
Mar 9, 2026
|
3.8800 | 4.0500 | 3.7510 | 4.0000 | 4.0000 | 3,303,500 |
|
Mar 6, 2026
|
5.0000 | 5.2600 | 4.7300 | 4.8400 | 4.8400 | 315,700 |
|
Mar 5, 2026
|
5.1000 | 5.2650 | 4.8700 | 5.1100 | 5.1100 | 118,900 |
|
Mar 4, 2026
|
5.2800 | 5.2830 | 5.1450 | 5.1700 | 5.1700 | 66,900 |
|
Mar 3, 2026
|
5.0100 | 5.3950 | 4.9500 | 5.2500 | 5.2500 | 62,200 |
|
Mar 2, 2026
|
5.0500 | 5.2000 | 4.9200 | 5.1700 | 5.1700 | 106,700 |
|
Feb 27, 2026
|
5.2300 | 5.2300 | 5.0300 | 5.1500 | 5.1500 | 208,800 |
|
Feb 26, 2026
|
5.3800 | 5.4300 | 5.1500 | 5.3300 | 5.3300 | 150,000 |
|
Feb 25, 2026
|
5.4000 | 5.5380 | 5.1200 | 5.3600 | 5.3600 | 98,200 |
|
Feb 24, 2026
|
5.1200 | 5.6450 | 5.1200 | 5.3900 | 5.3900 | 136,200 |
|
Feb 23, 2026
|
5.2500 | 5.2750 | 4.9000 | 5.1700 | 5.1700 | 167,700 |
|
Feb 20, 2026
|
5.1400 | 5.3500 | 5.1100 | 5.2000 | 5.2000 | 84,800 |
|
Feb 19, 2026
|
5.5300 | 5.6450 | 5.1200 | 5.2400 | 5.2400 | 150,500 |
|
Feb 18, 2026
|
5.3100 | 5.7650 | 5.3100 | 5.6000 | 5.6000 | 211,900 |
|
Feb 17, 2026
|
5.2900 | 5.4500 | 5.1100 | 5.3300 | 5.3300 | 88,200 |
|
Feb 13, 2026
|
5.2700 | 5.5040 | 5.2150 | 5.3500 | 5.3500 | 69,000 |
|
Feb 12, 2026
|
5.4600 | 5.5300 | 5.0300 | 5.1900 | 5.1900 | 140,700 |
|
Feb 11, 2026
|
5.8100 | 5.8100 | 5.3100 | 5.4400 | 5.4400 | 104,300 |
|
Feb 10, 2026
|
5.5200 | 5.8900 | 5.4100 | 5.7500 | 5.7500 | 117,200 |
|
Feb 9, 2026
|
5.7000 | 5.7000 | 5.4650 | 5.5000 | 5.5000 | 89,200 |
|
Feb 6, 2026
|
5.3200 | 5.8100 | 5.3200 | 5.7300 | 5.7300 | 206,700 |
|
Feb 5, 2026
|
5.8900 | 5.9500 | 5.2100 | 5.3200 | 5.3200 | 159,800 |
|
Feb 4, 2026
|
5.4000 | 5.9000 | 5.3000 | 5.8300 | 5.8300 | 252,500 |
|
Feb 3, 2026
|
5.4000 | 5.6300 | 5.0200 | 5.5900 | 5.5900 | 256,400 |
|
Feb 2, 2026
|
5.4100 | 5.5800 | 5.1000 | 5.1700 | 5.1700 | 242,100 |
|
Jan 30, 2026
|
5.8000 | 5.9000 | 5.0600 | 5.4900 | 5.4900 | 578,500 |
|
Jan 29, 2026
|
6.4400 | 6.6800 | 5.2500 | 5.5600 | 5.5600 | 2,070,300 |
|
Jan 28, 2026
|
6.8800 | 6.8800 | 5.0300 | 5.1400 | 5.1400 | 1,463,800 |
|
Jan 27, 2026
|
8.8100 | 9.2300 | 8.4400 | 8.5900 | 8.5900 | 183,200 |
|
Jan 26, 2026
|
9.1600 | 9.2200 | 8.6800 | 8.8800 | 8.8800 | 98,400 |
|
Jan 23, 2026
|
9.5300 | 9.5750 | 9.0900 | 9.1400 | 9.1400 | 66,900 |
|
Jan 22, 2026
|
8.9500 | 9.7750 | 8.8100 | 9.6800 | 9.6800 | 150,200 |
|
Jan 21, 2026
|
8.5400 | 8.9700 | 8.3800 | 8.9500 | 8.9500 | 112,700 |
|
Jan 20, 2026
|
8.9900 | 9.0900 | 8.3800 | 8.4000 | 8.4000 | 71,100 |
|
Jan 16, 2026
|
8.7500 | 9.2900 | 8.5500 | 9.2100 | 9.2100 | 145,700 |
|
Jan 15, 2026
|
8.8400 | 9.1100 | 8.6850 | 8.7500 | 8.7500 | 81,700 |
|
Jan 14, 2026
|
8.7200 | 8.8050 | 8.4400 | 8.6200 | 8.6200 | 76,500 |
|
Jan 13, 2026
|
9.4500 | 9.4500 | 8.7400 | 8.7700 | 8.7700 | 75,700 |
|
Jan 12, 2026
|
9.1200 | 9.6750 | 8.8600 | 9.4800 | 9.4800 | 112,300 |
|
Jan 9, 2026
|
8.7500 | 9.4100 | 8.4500 | 9.2800 | 9.2800 | 92,900 |
|
Jan 8, 2026
|
8.1500 | 8.9400 | 8.1500 | 8.7200 | 8.7200 | 160,700 |
|
Jan 7, 2026
|
8.1000 | 8.4000 | 8.0600 | 8.2500 | 8.2500 | 97,400 |
|
Jan 6, 2026
|
8.4700 | 8.4700 | 7.9890 | 8.0100 | 8.0100 | 81,400 |
|
Jan 5, 2026
|
8.2000 | 8.9700 | 8.0640 | 8.2100 | 8.2100 | 190,000 |
|
Jan 2, 2026
|
8.4000 | 8.4000 | 7.8700 | 7.9800 | 7.9800 | 82,900 |
|
Dec 31, 2025
|
7.7300 | 8.4500 | 7.7300 | 8.4200 | 8.4200 | 175,600 |
|
Dec 30, 2025
|
7.9400 | 8.0530 | 7.7500 | 7.8000 | 7.8000 | 134,300 |
|
Dec 29, 2025
|
8.1600 | 8.2280 | 7.7800 | 7.8700 | 7.8700 | 119,800 |
|
Dec 26, 2025
|
8.6100 | 8.6600 | 8.0600 | 8.1700 | 8.1700 | 123,100 |
|
Dec 24, 2025
|
8.8100 | 8.8750 | 8.5300 | 8.6100 | 8.6100 | 51,800 |
|
Dec 23, 2025
|
9.0800 | 9.0800 | 8.7340 | 8.7400 | 8.7400 | 59,100 |
|
Dec 22, 2025
|
8.9300 | 9.5800 | 8.8500 | 9.0600 | 9.0600 | 211,100 |
|
Dec 19, 2025
|
8.9500 | 9.2000 | 8.7290 | 9.0600 | 9.0600 | 239,100 |
|
Dec 18, 2025
|
9.1200 | 9.2100 | 8.6100 | 9.0000 | 9.0000 | 71,000 |
|
Dec 17, 2025
|
8.8200 | 9.1000 | 8.7800 | 9.1000 | 9.1000 | 165,700 |
|
Dec 16, 2025
|
8.7500 | 9.2000 | 8.6600 | 8.7800 | 8.7800 | 126,800 |
|
Dec 15, 2025
|
9.9700 | 10.0000 | 8.5240 | 8.8900 | 8.8900 | 203,800 |
|
Dec 12, 2025
|
8.9000 | 10.2900 | 8.8900 | 10.0300 | 10.0300 | 224,500 |
|
Dec 11, 2025
|
8.6400 | 9.1000 | 8.6400 | 8.8500 | 8.8500 | 73,700 |
|
Dec 10, 2025
|
8.5400 | 8.8920 | 8.3500 | 8.6900 | 8.6900 | 140,400 |
|
Dec 9, 2025
|
9.4800 | 9.8300 | 8.2600 | 8.6900 | 8.6900 | 321,700 |
|
Dec 8, 2025
|
10.9400 | 10.9400 | 9.6400 | 9.8400 | 9.8400 | 95,800 |
|
Dec 5, 2025
|
10.5700 | 11.0200 | 10.4750 | 10.8900 | 10.8900 | 198,400 |
|
Dec 4, 2025
|
9.8800 | 10.7600 | 9.8800 | 10.5700 | 10.5700 | 127,700 |
|
Dec 3, 2025
|
9.9000 | 9.9900 | 9.6500 | 9.9500 | 9.9500 | 93,100 |
|
Dec 2, 2025
|
9.4600 | 10.1500 | 9.4600 | 9.7200 | 9.7200 | 83,000 |
|
Dec 1, 2025
|
10.0200 | 10.1850 | 9.3500 | 9.3700 | 9.3700 | 31,600 |
|
Nov 28, 2025
|
9.9600 | 10.2800 | 9.8600 | 10.1200 | 10.1200 | 13,900 |
|
Nov 26, 2025
|
9.6600 | 10.3100 | 9.5500 | 9.9400 | 9.9400 | 67,700 |
|
Nov 25, 2025
|
9.4200 | 10.0500 | 9.4200 | 9.6300 | 9.6300 | 87,000 |
|
Nov 24, 2025
|
9.7600 | 10.0350 | 9.3050 | 9.3500 | 9.3500 | 99,300 |
|
Nov 21, 2025
|
9.5500 | 9.8800 | 9.5500 | 9.7000 | 9.7000 | 99,900 |
|
Nov 20, 2025
|
9.8200 | 10.3900 | 9.4650 | 9.5600 | 9.5600 | 119,000 |
|
Nov 19, 2025
|
9.2500 | 10.0000 | 9.2120 | 9.7400 | 9.7400 | 291,300 |
|
Nov 18, 2025
|
9.0000 | 9.4600 | 7.5200 | 8.3800 | 8.3800 | 564,600 |
|
Nov 17, 2025
|
11.0400 | 11.0400 | 8.6500 | 8.6800 | 8.6800 | 343,700 |
|
Nov 14, 2025
|
11.6300 | 11.7000 | 10.9700 | 11.0500 | 11.0500 | 112,100 |
|
Nov 13, 2025
|
11.9600 | 12.1500 | 11.3500 | 11.3800 | 11.3800 | 87,900 |
|
Nov 12, 2025
|
11.6500 | 12.1600 | 11.6500 | 12.1500 | 12.1500 | 74,500 |
|
Nov 11, 2025
|
12.0600 | 12.4000 | 11.5800 | 11.8100 | 11.8100 | 80,200 |
|
Nov 10, 2025
|
12.8700 | 13.0000 | 11.8900 | 11.9000 | 11.9000 | 72,000 |
|
Nov 7, 2025
|
12.0000 | 12.8500 | 11.9700 | 12.8300 | 12.8300 | 118,400 |
|
Nov 6, 2025
|
13.0600 | 13.3400 | 12.0100 | 12.0100 | 12.0100 | 89,700 |
|
Nov 5, 2025
|
12.8100 | 13.4000 | 12.7010 | 13.1700 | 13.1700 | 65,900 |
|
Nov 4, 2025
|
13.3700 | 13.4700 | 12.5700 | 12.5800 | 12.5800 | 96,900 |
|
Nov 3, 2025
|
13.9300 | 13.9600 | 13.1700 | 13.2500 | 13.2500 | 75,400 |
|
Oct 31, 2025
|
13.6100 | 13.9100 | 13.2900 | 13.8800 | 13.8800 | 74,200 |
