NasdaqGM - Nasdaq Real Time Price
USD
Veritone, Inc. (VERI)
0.6489
-0.0211
(-3.15%)
At close: October 30 at 4:00:00 PM EDT
0.6400
-0.0089
(-1.37%)
After hours: October 30 at 7:01:25 PM EDT
Trade VERI 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
|
0.6400 | 0.6640 | 0.6080 | 0.6490 | 0.6490 | 1,596,700 |
|
Oct 29, 2026
|
0.6660 | 0.6750 | 0.6370 | 0.6700 | 0.6700 | 1,037,500 |
|
Oct 28, 2026
|
0.6000 | 0.6730 | 0.5810 | 0.6690 | 0.6690 | 2,096,400 |
|
Oct 27, 2026
|
0.5600 | 0.6180 | 0.5580 | 0.5980 | 0.5980 | 2,325,100 |
|
Oct 26, 2026
|
0.5700 | 0.5760 | 0.5310 | 0.5670 | 0.5670 | 1,969,500 |
|
Oct 23, 2026
|
0.5690 | 0.5970 | 0.5510 | 0.5700 | 0.5700 | 953,900 |
|
Oct 22, 2026
|
0.5550 | 0.5770 | 0.5510 | 0.5700 | 0.5700 | 1,427,400 |
|
Oct 21, 2026
|
0.6070 | 0.6100 | 0.5530 | 0.5680 | 0.5680 | 1,733,200 |
|
Oct 20, 2026
|
0.5750 | 0.6130 | 0.5750 | 0.5910 | 0.5910 | 1,251,000 |
|
Oct 19, 2026
|
0.5500 | 0.5870 | 0.5400 | 0.5780 | 0.5780 | 1,626,900 |
|
Oct 16, 2026
|
0.5520 | 0.5880 | 0.5260 | 0.5400 | 0.5400 | 2,240,700 |
|
Oct 15, 2026
|
0.5200 | 0.5750 | 0.5140 | 0.5550 | 0.5550 | 4,252,700 |
|
Oct 14, 2026
|
0.5580 | 0.5700 | 0.5230 | 0.5300 | 0.5300 | 4,445,000 |
|
Oct 13, 2026
|
0.5910 | 0.6180 | 0.5800 | 0.5900 | 0.5900 | 2,897,900 |
|
Oct 12, 2026
|
0.5600 | 0.6300 | 0.5310 | 0.6060 | 0.6060 | 7,857,200 |
|
Oct 9, 2026
|
0.6100 | 0.6280 | 0.5400 | 0.5530 | 0.5530 | 21,626,700 |
|
Oct 8, 2026
|
0.7000 | 0.7020 | 0.5820 | 0.5850 | 0.5850 | 15,594,500 |
|
Oct 7, 2026
|
0.7460 | 0.7690 | 0.6820 | 0.6910 | 0.6910 | 9,693,300 |
|
Oct 6, 2026
|
0.7700 | 0.7730 | 0.7300 | 0.7460 | 0.7460 | 4,401,500 |
|
Oct 5, 2026
|
0.7510 | 0.9800 | 0.7250 | 0.7260 | 0.7260 | 20,067,000 |
|
Oct 2, 2026
|
0.8110 | 0.8110 | 0.7240 | 0.7490 | 0.7490 | 12,832,400 |
|
Oct 1, 2026
|
0.8000 | 0.8100 | 0.7220 | 0.7490 | 0.7490 | 24,891,500 |
|
Sep 30, 2026
|
1.3300 | 1.3650 | 1.1050 | 1.1900 | 1.1900 | 4,095,600 |
|
Sep 29, 2026
|
1.2800 | 1.3300 | 1.2650 | 1.3200 | 1.3200 | 1,515,300 |
|
Sep 28, 2026
|
1.2900 | 1.3100 | 1.2500 | 1.2800 | 1.2800 | 1,861,900 |
|
Sep 25, 2026
|
1.3400 | 1.4000 | 1.2900 | 1.3100 | 1.3100 | 2,565,900 |
|
Sep 24, 2026
|
1.2900 | 1.3400 | 1.2500 | 1.3300 | 1.3300 | 2,171,500 |
|
Sep 23, 2026
|
1.3000 | 1.3500 | 1.2400 | 1.2900 | 1.2900 | 2,879,900 |
|
Sep 22, 2026
|
1.2100 | 1.2900 | 1.1700 | 1.2800 | 1.2800 | 2,394,600 |
|
Sep 21, 2026
|
1.1100 | 1.2500 | 1.1100 | 1.1700 | 1.1700 | 3,567,400 |
|
Sep 18, 2026
|
1.0800 | 1.1100 | 1.0500 | 1.1000 | 1.1000 | 2,695,900 |
|
Sep 17, 2026
|
1.0900 | 1.1400 | 1.0700 | 1.0800 | 1.0800 | 2,214,700 |
|
Sep 16, 2026
|
1.1100 | 1.1180 | 1.0400 | 1.0900 | 1.0900 | 2,214,400 |
|
Sep 15, 2026
|
1.1250 | 1.2000 | 1.0650 | 1.1100 | 1.1100 | 2,722,600 |
|
Sep 14, 2026
|
1.0350 | 1.1800 | 0.9800 | 1.1500 | 1.1500 | 7,441,100 |
|
Sep 11, 2026
|
0.8690 | 1.0750 | 0.8690 | 1.0400 | 1.0400 | 5,272,100 |
|
Sep 10, 2026
|
0.8500 | 0.8900 | 0.8350 | 0.8800 | 0.8800 | 1,048,700 |
|
Sep 9, 2026
|
0.9150 | 0.9150 | 0.8470 | 0.8580 | 0.8580 | 1,506,100 |
|
Sep 8, 2026
|
0.9000 | 0.9690 | 0.8820 | 0.9160 | 0.9160 | 2,098,800 |
|
Sep 4, 2026
|
0.8180 | 0.9100 | 0.8000 | 0.9070 | 0.9070 | 3,132,400 |
|
Sep 3, 2026
|
0.8040 | 0.8450 | 0.8040 | 0.8240 | 0.8240 | 2,502,600 |
|
Sep 2, 2026
|
0.7900 | 0.8200 | 0.7700 | 0.8040 | 0.8040 | 2,957,000 |
|
Sep 1, 2026
|
0.7840 | 0.8160 | 0.7600 | 0.7850 | 0.7850 | 1,719,200 |
|
Aug 31, 2026
|
0.7980 | 0.8200 | 0.7550 | 0.7940 | 0.7940 | 2,684,800 |
|
Aug 28, 2026
|
0.8170 | 0.8200 | 0.7840 | 0.7980 | 0.7980 | 1,415,600 |
|
Aug 27, 2026
|
0.8200 | 0.8500 | 0.7960 | 0.8200 | 0.8200 | 2,615,000 |
|
Aug 26, 2026
|
0.8750 | 0.8800 | 0.7880 | 0.8010 | 0.8010 | 5,060,600 |
|
Aug 25, 2026
|
0.9230 | 0.9260 | 0.8530 | 0.8700 | 0.8700 | 2,815,700 |
|
Aug 24, 2026
|
0.8570 | 0.9380 | 0.8300 | 0.8560 | 0.8560 | 3,999,300 |
|
Aug 21, 2026
|
0.8600 | 0.8850 | 0.8030 | 0.8590 | 0.8590 | 6,685,100 |
|
Aug 20, 2026
|
0.9630 | 0.9640 | 0.8220 | 0.8450 | 0.8450 | 9,529,300 |
|
Aug 19, 2026
|
1.0000 | 1.0100 | 0.9620 | 0.9660 | 0.9660 | 10,770,300 |
|
Aug 18, 2026
|
1.0500 | 1.0750 | 0.9520 | 0.9950 | 0.9950 | 15,002,300 |
|
Aug 17, 2026
|
1.1500 | 1.1500 | 1.0550 | 1.0850 | 1.0850 | 2,954,400 |
|
Aug 14, 2026
|
1.1400 | 1.2890 | 1.1000 | 1.1500 | 1.1500 | 9,193,600 |
|
Aug 13, 2026
|
1.5500 | 1.5750 | 1.4500 | 1.4900 | 1.4900 | 5,926,300 |
|
Aug 12, 2026
|
1.5000 | 1.5500 | 1.4400 | 1.5200 | 1.5200 | 2,897,200 |
|
Aug 11, 2026
|
1.4700 | 1.5000 | 1.4100 | 1.4900 | 1.4900 | 2,510,700 |
|
Aug 10, 2026
|
1.3500 | 1.5000 | 1.3350 | 1.4400 | 1.4400 | 4,160,100 |
|
Aug 7, 2026
|
1.2780 | 1.3400 | 1.2700 | 1.3100 | 1.3100 | 2,346,600 |
|
Aug 6, 2026
|
1.1700 | 1.2700 | 1.1500 | 1.2500 | 1.2500 | 2,114,300 |
|
Aug 5, 2026
|
1.2300 | 1.2300 | 1.1600 | 1.2000 | 1.2000 | 1,210,600 |
|
Aug 4, 2026
|
1.1400 | 1.2300 | 1.1200 | 1.2100 | 1.2100 | 2,564,500 |
|
Aug 3, 2026
|
1.1100 | 1.1500 | 1.0900 | 1.1100 | 1.1100 | 2,562,700 |
|
Jul 31, 2026
|
1.0700 | 1.0900 | 1.0200 | 1.0900 | 1.0900 | 2,095,500 |
|
Jul 30, 2026
|
0.9970 | 1.0700 | 0.9970 | 1.0500 | 1.0500 | 2,246,400 |
|
Jul 29, 2026
|
1.0400 | 1.0500 | 0.9800 | 0.9990 | 0.9990 | 3,370,600 |
|
Jul 28, 2026
|
1.0700 | 1.0900 | 1.0200 | 1.0400 | 1.0400 | 1,259,400 |
|
Jul 27, 2026
|
1.0600 | 1.1000 | 1.0300 | 1.0800 | 1.0800 | 1,427,300 |
|
Jul 24, 2026
|
1.0700 | 1.1090 | 1.0140 | 1.0400 | 1.0400 | 2,010,100 |
|
Jul 23, 2026
|
1.1000 | 1.1350 | 1.0300 | 1.0600 | 1.0600 | 2,780,600 |
|
Jul 22, 2026
|
1.1200 | 1.1850 | 1.0900 | 1.1300 | 1.1300 | 2,958,900 |
|
Jul 21, 2026
|
1.0500 | 1.1300 | 1.0500 | 1.1200 | 1.1200 | 1,799,100 |
|
Jul 20, 2026
|
1.0200 | 1.0800 | 1.0000 | 1.0500 | 1.0500 | 1,710,800 |
|
Jul 17, 2026
|
1.0200 | 1.0390 | 0.9870 | 1.0200 | 1.0200 | 1,601,000 |
|
Jul 16, 2026
|
1.0300 | 1.0700 | 0.9900 | 1.0300 | 1.0300 | 3,345,700 |
|
Jul 15, 2026
|
1.0700 | 1.1100 | 1.0300 | 1.0400 | 1.0400 | 1,987,100 |
|
Jul 14, 2026
|
1.1200 | 1.1300 | 1.0600 | 1.0700 | 1.0700 | 1,629,200 |
|
Jul 13, 2026
|
1.1500 | 1.1900 | 1.0800 | 1.1000 | 1.1000 | 2,667,200 |
|
Jul 10, 2026
|
1.2000 | 1.2150 | 1.1400 | 1.1800 | 1.1800 | 2,525,100 |
|
Jul 9, 2026
|
1.1900 | 1.2500 | 1.1600 | 1.2000 | 1.2000 | 2,740,800 |
|
Jul 8, 2026
|
1.2600 | 1.2600 | 1.1600 | 1.1800 | 1.1800 | 2,120,900 |
|
Jul 7, 2026
|
1.3700 | 1.3700 | 1.2200 | 1.2550 | 1.2550 | 2,443,300 |
|
Jul 6, 2026
|
1.3200 | 1.3900 | 1.3200 | 1.3600 | 1.3600 | 1,253,200 |
|
Jul 2, 2026
|
1.4600 | 1.4900 | 1.2900 | 1.3100 | 1.3100 | 3,179,500 |
|
Jul 1, 2026
|
1.3600 | 1.5400 | 1.3600 | 1.4400 | 1.4400 | 2,957,500 |
|
Jun 30, 2026
|
1.3200 | 1.3850 | 1.3100 | 1.3700 | 1.3700 | 3,133,400 |
|
Jun 29, 2026
|
1.3800 | 1.3800 | 1.2850 | 1.3100 | 1.3100 | 2,173,200 |
|
Jun 26, 2026
|
1.2800 | 1.4250 | 1.2700 | 1.3600 | 1.3600 | 14,140,300 |
|
Jun 25, 2026
|
1.3300 | 1.3550 | 1.2800 | 1.2800 | 1.2800 | 2,368,300 |
|
Jun 24, 2026
|
1.4200 | 1.4300 | 1.3300 | 1.3400 | 1.3400 | 2,156,600 |
|
Jun 23, 2026
|
1.3400 | 1.4700 | 1.3400 | 1.4200 | 1.4200 | 1,481,700 |
|
Jun 22, 2026
|
1.4100 | 1.5190 | 1.3900 | 1.3900 | 1.3900 | 1,991,600 |
|
Jun 18, 2026
|
1.4650 | 1.4900 | 1.4100 | 1.4300 | 1.4300 | 2,373,200 |
|
Jun 17, 2026
|
1.5100 | 1.5400 | 1.4400 | 1.4500 | 1.4500 | 1,845,000 |
|
Jun 16, 2026
|
1.5400 | 1.5800 | 1.4800 | 1.5000 | 1.5000 | 1,991,700 |
|
Jun 15, 2026
|
1.5900 | 1.6500 | 1.5300 | 1.5300 | 1.5300 | 2,607,900 |
|
Jun 12, 2026
|
1.5700 | 1.6200 | 1.5300 | 1.5300 | 1.5300 | 2,272,400 |
|
Jun 11, 2026
|
1.5900 | 1.6200 | 1.5550 | 1.5700 | 1.5700 | 2,089,300 |
|
Jun 10, 2026
|
1.5900 | 1.7000 | 1.5700 | 1.5900 | 1.5900 | 2,150,900 |
|
Jun 9, 2026
|
1.6800 | 1.7300 | 1.5800 | 1.6100 | 1.6100 | 2,354,000 |
|
Jun 8, 2026
|
1.7800 | 1.7800 | 1.6900 | 1.7000 | 1.7000 | 1,579,900 |
|
Jun 5, 2026
|
1.8700 | 1.8700 | 1.6700 | 1.7100 | 1.7100 | 3,047,900 |
|
Jun 4, 2026
|
1.8400 | 1.9600 | 1.8250 | 1.8600 | 1.8600 | 2,066,000 |
|
Jun 3, 2026
|
1.9800 | 1.9800 | 1.8200 | 1.8200 | 1.8200 | 2,803,300 |
|
Jun 2, 2026
|
2.0700 | 2.0800 | 1.9800 | 1.9900 | 1.9900 | 3,467,500 |
|
Jun 1, 2026
|
2.0800 | 2.1950 | 2.0000 | 2.0800 | 2.0800 | 4,682,200 |
|
May 29, 2026
|
2.0950 | 2.1500 | 2.0400 | 2.1200 | 2.1200 | 3,019,500 |
|
May 28, 2026
|
2.0300 | 2.1400 | 1.9900 | 2.1000 | 2.1000 | 3,474,300 |
|
May 27, 2026
|
2.0700 | 2.1000 | 2.0000 | 2.0000 | 2.0000 | 2,279,400 |
|
May 26, 2026
|
2.1600 | 2.2600 | 2.0700 | 2.0900 | 2.0900 | 3,800,900 |
|
May 22, 2026
|
2.2500 | 2.3250 | 2.1400 | 2.1400 | 2.1400 | 3,453,700 |
|
May 21, 2026
|
1.9500 | 2.3150 | 1.9430 | 2.2800 | 2.2800 | 4,930,200 |
|
May 20, 2026
|
1.9500 | 1.9800 | 1.9120 | 1.9600 | 1.9600 | 1,792,700 |
|
May 19, 2026
|
1.9900 | 2.0600 | 1.9300 | 1.9300 | 1.9300 | 1,986,300 |
|
May 18, 2026
|
2.0300 | 2.0460 | 1.9300 | 2.0000 | 2.0000 | 3,201,200 |
|
May 15, 2026
|
2.0200 | 2.1000 | 1.9700 | 2.0700 | 2.0700 | 2,595,600 |
|
May 14, 2026
|
2.0000 | 2.1550 | 1.9600 | 2.0700 | 2.0700 | 2,952,200 |
|
May 13, 2026
|
1.9600 | 2.0510 | 1.9200 | 2.0150 | 2.0150 | 2,757,700 |
|
May 12, 2026
|
1.9900 | 2.0700 | 1.8850 | 1.9700 | 1.9700 | 5,354,100 |
|
May 11, 2026
|
2.1400 | 2.2700 | 2.0900 | 2.2300 | 2.2300 | 3,355,500 |
|
May 8, 2026
|
2.1000 | 2.1450 | 1.9900 | 2.1300 | 2.1300 | 2,605,500 |
|
May 7, 2026
|
2.1300 | 2.1300 | 2.0300 | 2.0800 | 2.0800 | 2,490,400 |
|
May 6, 2026
|
2.2000 | 2.2000 | 2.0650 | 2.1600 | 2.1600 | 2,258,300 |
|
May 5, 2026
|
2.2500 | 2.2800 | 2.1300 | 2.1800 | 2.1800 | 2,492,700 |
|
May 4, 2026
|
2.1700 | 2.3800 | 2.1550 | 2.2200 | 2.2200 | 2,644,800 |
|
May 1, 2026
|
2.0800 | 2.1900 | 2.0640 | 2.1700 | 2.1700 | 2,353,200 |
|
Apr 30, 2026
|
2.0700 | 2.1000 | 2.0200 | 2.0500 | 2.0500 | 1,606,700 |
|
Apr 29, 2026
|
2.1400 | 2.1400 | 2.0300 | 2.0400 | 2.0400 | 1,380,600 |
|
Apr 28, 2026
|
2.1500 | 2.1800 | 2.0500 | 2.1700 | 2.1700 | 1,927,200 |
|
Apr 27, 2026
|
2.2300 | 2.2800 | 2.1410 | 2.1800 | 2.1800 | 1,525,300 |
|
Apr 24, 2026
|
2.2400 | 2.2500 | 2.1050 | 2.2300 | 2.2300 | 2,212,500 |
|
Apr 23, 2026
|
2.3300 | 2.3400 | 2.1530 | 2.1800 | 2.1800 | 2,118,000 |
|
Apr 22, 2026
|
2.4400 | 2.5300 | 2.3200 | 2.3900 | 2.3900 | 2,736,000 |
|
Apr 21, 2026
|
2.3200 | 2.5200 | 2.3200 | 2.3600 | 2.3600 | 3,526,400 |
|
Apr 20, 2026
|
2.1100 | 2.3000 | 2.1050 | 2.2900 | 2.2900 | 2,499,600 |
|
Apr 17, 2026
|
2.1500 | 2.2700 | 2.1150 | 2.1500 | 2.1500 | 3,814,300 |
|
Apr 16, 2026
|
2.1500 | 2.1800 | 2.0500 | 2.1100 | 2.1100 | 3,324,800 |
|
Apr 15, 2026
|
2.2800 | 2.3100 | 2.0750 | 2.0900 | 2.0900 | 5,519,500 |
|
Apr 14, 2026
|
2.0900 | 2.3200 | 2.0830 | 2.2800 | 2.2800 | 3,154,100 |
|
Apr 13, 2026
|
1.8500 | 2.0400 | 1.8200 | 2.0300 | 2.0300 | 1,731,500 |
|
Apr 10, 2026
|
1.9100 | 1.9500 | 1.8600 | 1.8800 | 1.8800 | 1,476,300 |
|
Apr 9, 2026
|
1.9500 | 1.9600 | 1.8350 | 1.8900 | 1.8900 | 2,109,600 |
|
Apr 8, 2026
|
2.0100 | 2.1600 | 1.9300 | 1.9600 | 1.9600 | 2,568,600 |
|
Apr 7, 2026
|
1.9000 | 1.9400 | 1.8500 | 1.8500 | 1.8500 | 1,970,000 |
|
Apr 6, 2026
|
1.8500 | 1.9500 | 1.8350 | 1.9500 | 1.9500 | 2,193,100 |
|
Apr 2, 2026
|
1.7100 | 1.8300 | 1.7100 | 1.8300 | 1.8300 | 1,629,300 |
|
Apr 1, 2026
|
2.0100 | 2.0400 | 1.7700 | 1.7900 | 1.7900 | 4,606,600 |
|
Mar 31, 2026
|
1.7200 | 2.0200 | 1.7100 | 1.9700 | 1.9700 | 3,703,900 |
|
Mar 30, 2026
|
1.8450 | 1.8800 | 1.6300 | 1.7000 | 1.7000 | 6,292,600 |
|
Mar 27, 2026
|
2.4400 | 2.4800 | 1.8000 | 1.8400 | 1.8400 | 11,675,700 |
|
Mar 26, 2026
|
2.6900 | 2.8590 | 2.5950 | 2.6100 | 2.6100 | 6,964,000 |
|
Mar 25, 2026
|
2.6900 | 2.7800 | 2.6300 | 2.6900 | 2.6900 | 1,700,200 |
|
Mar 24, 2026
|
2.7600 | 2.7850 | 2.5850 | 2.6100 | 2.6100 | 1,496,500 |
|
Mar 23, 2026
|
2.7700 | 2.8200 | 2.7100 | 2.7900 | 2.7900 | 1,515,400 |
|
Mar 20, 2026
|
2.7000 | 2.7400 | 2.6400 | 2.7100 | 2.7100 | 1,560,400 |
|
Mar 19, 2026
|
2.7000 | 2.8000 | 2.6500 | 2.7300 | 2.7300 | 1,544,400 |
|
Mar 18, 2026
|
2.8400 | 2.8800 | 2.7300 | 2.7500 | 2.7500 | 1,550,000 |
|
Mar 17, 2026
|
2.8200 | 2.8700 | 2.7900 | 2.8600 | 2.8600 | 1,361,600 |
|
Mar 16, 2026
|
2.9000 | 3.0000 | 2.7800 | 2.8000 | 2.8000 | 1,551,800 |
|
Mar 13, 2026
|
2.9100 | 3.0400 | 2.7850 | 2.8600 | 2.8600 | 1,825,400 |
|
Mar 12, 2026
|
2.9900 | 3.0600 | 2.8600 | 2.9000 | 2.9000 | 2,047,500 |
|
Mar 11, 2026
|
3.1600 | 3.3360 | 2.9800 | 3.0700 | 3.0700 | 2,984,000 |
|
Mar 10, 2026
|
3.1000 | 3.2970 | 3.0600 | 3.1400 | 3.1400 | 3,847,800 |
|
Mar 9, 2026
|
2.9500 | 3.1100 | 2.8650 | 3.1000 | 3.1000 | 1,847,800 |
|
Mar 6, 2026
|
3.0100 | 3.1400 | 2.9500 | 2.9800 | 2.9800 | 1,829,400 |
|
Mar 5, 2026
|
2.9200 | 3.0960 | 2.8900 | 3.0400 | 3.0400 | 2,243,900 |
|
Mar 4, 2026
|
2.9000 | 3.0680 | 2.8900 | 2.9300 | 2.9300 | 1,975,100 |
|
Mar 3, 2026
|
2.7900 | 2.8950 | 2.7200 | 2.8400 | 2.8400 | 1,404,900 |
|
Mar 2, 2026
|
2.6900 | 2.9400 | 2.6500 | 2.9100 | 2.9100 | 1,376,500 |
|
Feb 27, 2026
|
2.8300 | 2.8350 | 2.7610 | 2.8200 | 2.8200 | 1,827,700 |
|
Feb 26, 2026
|
2.9900 | 3.0200 | 2.8500 | 2.9900 | 2.9900 | 1,211,600 |
|
Feb 25, 2026
|
2.8900 | 3.0200 | 2.8700 | 2.9600 | 2.9600 | 1,529,600 |
|
Feb 24, 2026
|
2.7600 | 2.8700 | 2.7310 | 2.8200 | 2.8200 | 1,134,200 |
|
Feb 23, 2026
|
2.7900 | 2.8400 | 2.7500 | 2.7700 | 2.7700 | 1,329,200 |
|
Feb 20, 2026
|
2.9500 | 3.0300 | 2.8200 | 2.8300 | 2.8300 | 1,773,900 |
|
Feb 19, 2026
|
3.0200 | 3.0400 | 2.9300 | 3.0000 | 3.0000 | 1,665,400 |
|
Feb 18, 2026
|
3.0300 | 3.1600 | 2.9500 | 3.0800 | 3.0800 | 1,123,900 |
|
Feb 17, 2026
|
3.1300 | 3.1700 | 2.9900 | 3.0300 | 3.0300 | 1,561,800 |
|
Feb 13, 2026
|
3.1300 | 3.2950 | 3.0600 | 3.1900 | 3.1900 | 1,130,200 |
|
Feb 12, 2026
|
3.2300 | 3.2600 | 2.9300 | 3.1200 | 3.1200 | 2,419,200 |
|
Feb 11, 2026
|
3.3400 | 3.3700 | 3.1500 | 3.2600 | 3.2600 | 957,900 |
|
Feb 10, 2026
|
3.4100 | 3.4500 | 3.3200 | 3.3300 | 3.3300 | 1,332,600 |
|
Feb 9, 2026
|
3.3600 | 3.4800 | 3.2300 | 3.3900 | 3.3900 | 1,792,300 |
|
Feb 6, 2026
|
3.1000 | 3.3700 | 3.0900 | 3.3500 | 3.3500 | 2,722,500 |
|
Feb 5, 2026
|
3.1800 | 3.2550 | 2.9700 | 2.9900 | 2.9900 | 2,644,300 |
|
Feb 4, 2026
|
3.6500 | 3.6500 | 3.2100 | 3.3100 | 3.3100 | 4,586,000 |
|
Feb 3, 2026
|
3.7300 | 3.8500 | 3.5050 | 3.7300 | 3.7300 | 3,921,100 |
|
Feb 2, 2026
|
3.6100 | 4.0700 | 3.5800 | 3.6700 | 3.6700 | 5,106,900 |
|
Jan 30, 2026
|
3.5100 | 3.7300 | 3.5100 | 3.5700 | 3.5700 | 2,284,100 |
|
Jan 29, 2026
|
3.7800 | 3.7900 | 3.4550 | 3.5200 | 3.5200 | 3,218,000 |
|
Jan 28, 2026
|
3.8800 | 3.9100 | 3.7000 | 3.8300 | 3.8300 | 2,194,800 |
|
Jan 27, 2026
|
3.8600 | 3.9150 | 3.7230 | 3.8700 | 3.8700 | 1,965,800 |
|
Jan 26, 2026
|
4.0200 | 4.0420 | 3.8020 | 3.8300 | 3.8300 | 2,208,200 |
|
Jan 23, 2026
|
4.1400 | 4.1750 | 4.0200 | 4.0700 | 4.0700 | 1,460,000 |
|
Jan 22, 2026
|
4.0900 | 4.2490 | 4.0700 | 4.1300 | 4.1300 | 1,816,000 |
|
Jan 21, 2026
|
4.1500 | 4.2200 | 3.8000 | 4.0100 | 4.0100 | 4,213,200 |
|
Jan 20, 2026
|
4.2400 | 4.2600 | 4.0300 | 4.1000 | 4.1000 | 2,731,400 |
|
Jan 16, 2026
|
4.3700 | 4.5100 | 4.3700 | 4.4500 | 4.4500 | 2,063,700 |
|
Jan 15, 2026
|
4.5900 | 4.6500 | 4.3600 | 4.3700 | 4.3700 | 2,288,400 |
|
Jan 14, 2026
|
4.6300 | 4.6450 | 4.4000 | 4.5800 | 4.5800 | 1,809,900 |
|
Jan 13, 2026
|
4.7000 | 4.7700 | 4.5640 | 4.6400 | 4.6400 | 1,397,500 |
|
Jan 12, 2026
|
4.6900 | 4.7150 | 4.4600 | 4.6800 | 4.6800 | 2,263,300 |
|
Jan 9, 2026
|
4.8500 | 4.8600 | 4.6700 | 4.6900 | 4.6900 | 1,678,200 |
|
Jan 8, 2026
|
4.8100 | 4.9300 | 4.7500 | 4.8000 | 4.8000 | 1,627,300 |
|
Jan 7, 2026
|
4.9800 | 4.9800 | 4.7800 | 4.8100 | 4.8100 | 1,484,800 |
|
Jan 6, 2026
|
5.0900 | 5.1500 | 4.8000 | 4.9400 | 4.9400 | 2,542,600 |
|
Jan 5, 2026
|
4.9000 | 5.2400 | 4.8400 | 5.1000 | 5.1000 | 3,256,200 |
|
Jan 2, 2026
|
4.8200 | 4.8500 | 4.6300 | 4.7900 | 4.7900 | 2,028,200 |
|
Dec 31, 2025
|
4.5600 | 4.8000 | 4.5600 | 4.6500 | 4.6500 | 2,880,000 |
|
Dec 30, 2025
|
4.7900 | 4.9200 | 4.5900 | 4.6100 | 4.6100 | 2,033,200 |
|
Dec 29, 2025
|
4.9200 | 5.0580 | 4.7400 | 4.7700 | 4.7700 | 2,277,100 |
|
Dec 26, 2025
|
5.1300 | 5.1300 | 4.8900 | 5.0300 | 5.0300 | 1,673,600 |
|
Dec 24, 2025
|
5.0600 | 5.1700 | 5.0200 | 5.1300 | 5.1300 | 839,300 |
|
Dec 23, 2025
|
5.0000 | 5.2230 | 4.9300 | 5.0800 | 5.0800 | 2,167,800 |
|
Dec 22, 2025
|
5.1100 | 5.3700 | 5.0300 | 5.1000 | 5.1000 | 2,491,800 |
|
Dec 19, 2025
|
5.0000 | 5.1250 | 4.9300 | 5.0100 | 5.0100 | 4,790,900 |
|
Dec 18, 2025
|
5.0300 | 5.2400 | 4.8400 | 4.9300 | 4.9300 | 2,955,900 |
|
Dec 17, 2025
|
5.3400 | 5.4400 | 4.8400 | 4.8600 | 4.8600 | 3,386,400 |
|
Dec 16, 2025
|
5.0800 | 5.3200 | 5.0350 | 5.2600 | 5.2600 | 2,466,100 |
|
Dec 15, 2025
|
5.7000 | 5.7100 | 5.1800 | 5.1900 | 5.1900 | 3,855,100 |
|
Dec 12, 2025
|
6.0400 | 6.1300 | 5.6200 | 5.6900 | 5.6900 | 3,180,600 |
|
Dec 11, 2025
|
5.8000 | 6.1000 | 5.7200 | 6.0500 | 6.0500 | 3,105,000 |
|
Dec 10, 2025
|
5.6800 | 6.0000 | 5.5400 | 5.8500 | 5.8500 | 3,067,100 |
|
Dec 9, 2025
|
5.4700 | 5.7150 | 5.3900 | 5.6500 | 5.6500 | 2,830,300 |
|
Dec 8, 2025
|
5.2200 | 5.6200 | 5.2100 | 5.5400 | 5.5400 | 3,351,600 |
|
Dec 5, 2025
|
5.4800 | 5.4800 | 5.1800 | 5.2100 | 5.2100 | 3,101,200 |
|
Dec 4, 2025
|
5.4000 | 5.5200 | 5.3200 | 5.4900 | 5.4900 | 4,297,800 |
|
Dec 3, 2025
|
5.0300 | 5.5050 | 4.9200 | 5.4600 | 5.4600 | 5,061,200 |
|
Dec 2, 2025
|
4.3700 | 5.0900 | 4.3500 | 5.0400 | 5.0400 | 6,755,400 |
|
Dec 1, 2025
|
4.3000 | 4.4650 | 4.1600 | 4.3000 | 4.3000 | 2,893,600 |
|
Nov 28, 2025
|
4.3400 | 4.5000 | 4.2800 | 4.3600 | 4.3600 | 2,079,900 |
|
Nov 26, 2025
|
4.2800 | 4.3400 | 4.1090 | 4.3000 | 4.3000 | 2,478,200 |
|
Nov 25, 2025
|
4.1300 | 4.2200 | 3.9500 | 4.2200 | 4.2200 | 2,432,900 |
|
Nov 24, 2025
|
3.9800 | 4.1200 | 3.8800 | 4.0900 | 4.0900 | 2,403,800 |
|
Nov 21, 2025
|
3.8600 | 3.9900 | 3.5900 | 3.9600 | 3.9600 | 4,213,000 |
|
Nov 20, 2025
|
4.2500 | 4.5000 | 3.8300 | 3.8600 | 3.8600 | 4,147,000 |
|
Nov 19, 2025
|
4.2800 | 4.3100 | 3.9250 | 4.0200 | 4.0200 | 5,048,400 |
|
Nov 18, 2025
|
4.2400 | 4.3500 | 4.1050 | 4.2600 | 4.2600 | 2,963,800 |
|
Nov 17, 2025
|
4.2200 | 4.5050 | 4.1400 | 4.3400 | 4.3400 | 4,096,200 |
|
Nov 14, 2025
|
3.9400 | 4.4400 | 3.9400 | 4.3000 | 4.3000 | 5,895,300 |
|
Nov 13, 2025
|
4.9900 | 5.0400 | 4.1800 | 4.2700 | 4.2700 | 12,229,700 |
|
Nov 12, 2025
|
5.3200 | 5.4700 | 4.9800 | 5.0600 | 5.0600 | 4,067,400 |
|
Nov 11, 2025
|
5.2800 | 5.3400 | 5.0800 | 5.2300 | 5.2300 | 3,354,500 |
|
Nov 10, 2025
|
5.8700 | 5.8900 | 5.1650 | 5.3700 | 5.3700 | 6,215,700 |
|
Nov 7, 2025
|
5.7800 | 5.9500 | 5.1450 | 5.7100 | 5.7100 | 7,627,900 |
|
Nov 6, 2025
|
6.9000 | 6.9000 | 6.2550 | 6.3900 | 6.3900 | 8,162,200 |
|
Nov 5, 2025
|
6.2600 | 6.7400 | 5.9900 | 6.6900 | 6.6900 | 5,598,500 |
|
Nov 4, 2025
|
6.3000 | 6.4900 | 5.9450 | 6.1700 | 6.1700 | 9,086,400 |
|
Nov 3, 2025
|
6.3900 | 6.7200 | 6.1200 | 6.7200 | 6.7200 | 6,525,800 |
|
Oct 31, 2025
|
6.2700 | 6.3280 | 5.9250 | 6.2600 | 6.2600 | 5,232,000 |
