NYSE - Delayed Quote
USD
VTEX (VTEX)
3.9800
-0.0500
(-1.24%)
At close: October 30 at 4:00:02 PM EDT
3.9800
0.0000
(0.00%)
After hours: October 30 at 4:00:55 PM EDT
Trade VTEX 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
|
4.0400 | 4.0700 | 3.9700 | 3.9800 | 3.9800 | 593,000 |
|
Oct 29, 2026
|
3.8500 | 4.0300 | 3.8200 | 4.0300 | 4.0300 | 554,000 |
|
Oct 28, 2026
|
3.8400 | 3.8900 | 3.8100 | 3.8600 | 3.8600 | 1,212,900 |
|
Oct 27, 2026
|
3.8500 | 3.9800 | 3.8500 | 3.9000 | 3.9000 | 1,438,900 |
|
Oct 26, 2026
|
3.6500 | 4.0550 | 3.5700 | 3.9800 | 3.9800 | 1,829,600 |
|
Oct 23, 2026
|
4.1400 | 4.1750 | 4.1150 | 4.1700 | 4.1700 | 342,900 |
|
Oct 22, 2026
|
4.1400 | 4.1700 | 4.0800 | 4.1700 | 4.1700 | 501,000 |
|
Oct 21, 2026
|
4.1900 | 4.2300 | 4.0700 | 4.1400 | 4.1400 | 567,400 |
|
Oct 20, 2026
|
4.1900 | 4.2450 | 4.1600 | 4.2200 | 4.2200 | 564,000 |
|
Oct 19, 2026
|
4.1400 | 4.2100 | 4.0600 | 4.1800 | 4.1800 | 751,000 |
|
Oct 16, 2026
|
4.2500 | 4.2900 | 4.1400 | 4.2000 | 4.2000 | 724,900 |
|
Oct 15, 2026
|
4.0600 | 4.2750 | 4.0600 | 4.2500 | 4.2500 | 657,500 |
|
Oct 14, 2026
|
4.1800 | 4.2050 | 4.0050 | 4.0600 | 4.0600 | 980,700 |
|
Oct 13, 2026
|
4.0000 | 4.4400 | 3.9950 | 4.1800 | 4.1800 | 2,531,600 |
|
Oct 12, 2026
|
3.9900 | 4.0600 | 3.9600 | 4.0200 | 4.0200 | 600,900 |
|
Oct 9, 2026
|
3.9100 | 4.0000 | 3.9100 | 3.9700 | 3.9700 | 670,600 |
|
Oct 8, 2026
|
3.8600 | 3.9500 | 3.8050 | 3.9500 | 3.9500 | 454,000 |
|
Oct 7, 2026
|
3.8000 | 3.8900 | 3.7650 | 3.8400 | 3.8400 | 365,200 |
|
Oct 6, 2026
|
3.7600 | 3.8550 | 3.7400 | 3.8000 | 3.8000 | 636,400 |
|
Oct 5, 2026
|
3.6700 | 3.9000 | 3.6000 | 3.7900 | 3.7900 | 1,487,200 |
|
Oct 2, 2026
|
3.7000 | 3.7100 | 3.6300 | 3.6500 | 3.6500 | 580,000 |
|
Oct 1, 2026
|
3.6900 | 3.7650 | 3.6550 | 3.7000 | 3.7000 | 1,064,700 |
|
Sep 30, 2026
|
3.6200 | 3.7000 | 3.6100 | 3.6500 | 3.6500 | 684,100 |
|
Sep 29, 2026
|
3.6000 | 3.6280 | 3.5700 | 3.5900 | 3.5900 | 542,800 |
|
Sep 28, 2026
|
3.5800 | 3.6000 | 3.5400 | 3.5800 | 3.5800 | 638,500 |
|
Sep 25, 2026
|
3.5900 | 3.6200 | 3.5600 | 3.6100 | 3.6100 | 456,000 |
|
Sep 24, 2026
|
3.6300 | 3.6350 | 3.5800 | 3.6000 | 3.6000 | 497,900 |
|
Sep 23, 2026
|
3.6500 | 3.6500 | 3.5500 | 3.6100 | 3.6100 | 814,700 |
|
Sep 22, 2026
|
3.6400 | 3.7300 | 3.6150 | 3.6300 | 3.6300 | 1,125,400 |
|
Sep 21, 2026
|
3.6400 | 3.6600 | 3.5750 | 3.5900 | 3.5900 | 922,200 |
|
Sep 18, 2026
|
3.6600 | 3.6700 | 3.6350 | 3.6400 | 3.6400 | 753,700 |
|
Sep 17, 2026
|
3.6700 | 3.6900 | 3.6400 | 3.6500 | 3.6500 | 304,800 |
|
Sep 16, 2026
|
3.6400 | 3.7100 | 3.6400 | 3.6700 | 3.6700 | 656,100 |
|
Sep 15, 2026
|
3.6900 | 3.7000 | 3.6300 | 3.6700 | 3.6700 | 712,900 |
|
Sep 14, 2026
|
3.6400 | 3.7000 | 3.6050 | 3.6700 | 3.6700 | 751,900 |
|
Sep 11, 2026
|
3.5600 | 3.6400 | 3.5500 | 3.6000 | 3.6000 | 559,400 |
|
Sep 10, 2026
|
3.5400 | 3.6000 | 3.5200 | 3.5500 | 3.5500 | 703,700 |
|
Sep 9, 2026
|
3.5700 | 3.5700 | 3.5000 | 3.5200 | 3.5200 | 1,169,900 |
|
Sep 8, 2026
|
3.6100 | 3.6300 | 3.5000 | 3.5400 | 3.5400 | 842,400 |
|
Sep 4, 2026
|
3.5900 | 3.6500 | 3.5500 | 3.6100 | 3.6100 | 525,500 |
|
Sep 3, 2026
|
3.6500 | 3.7200 | 3.5900 | 3.6100 | 3.6100 | 891,800 |
|
Sep 2, 2026
|
3.5600 | 3.6800 | 3.5500 | 3.6000 | 3.6000 | 694,600 |
|
Sep 1, 2026
|
3.5900 | 3.6700 | 3.5700 | 3.6100 | 3.6100 | 524,400 |
|
Aug 31, 2026
|
3.5800 | 3.6350 | 3.5500 | 3.6000 | 3.6000 | 463,100 |
|
Aug 28, 2026
|
3.4400 | 3.6200 | 3.4400 | 3.6000 | 3.6000 | 787,400 |
|
Aug 27, 2026
|
3.6700 | 3.7200 | 3.5200 | 3.5300 | 3.5300 | 743,400 |
|
Aug 26, 2026
|
3.6000 | 3.6700 | 3.5700 | 3.6600 | 3.6600 | 656,700 |
|
Aug 25, 2026
|
3.5500 | 3.6300 | 3.5450 | 3.6200 | 3.6200 | 502,500 |
|
Aug 24, 2026
|
3.6500 | 3.7200 | 3.5600 | 3.6600 | 3.6600 | 814,300 |
|
Aug 21, 2026
|
3.7100 | 3.7600 | 3.6400 | 3.6500 | 3.6500 | 710,500 |
|
Aug 20, 2026
|
3.6100 | 3.7100 | 3.5950 | 3.6800 | 3.6800 | 512,600 |
|
Aug 19, 2026
|
3.5400 | 3.6800 | 3.5400 | 3.6300 | 3.6300 | 763,200 |
|
Aug 18, 2026
|
3.5000 | 3.5700 | 3.4750 | 3.5400 | 3.5400 | 706,800 |
|
Aug 17, 2026
|
3.7000 | 3.7150 | 3.5100 | 3.5300 | 3.5300 | 886,400 |
|
Aug 14, 2026
|
3.8100 | 3.8400 | 3.7100 | 3.7400 | 3.7400 | 481,000 |
|
Aug 13, 2026
|
3.8600 | 3.9600 | 3.7950 | 3.8100 | 3.8100 | 1,017,500 |
|
Aug 12, 2026
|
3.8400 | 3.9100 | 3.7250 | 3.8700 | 3.8700 | 1,272,700 |
|
Aug 11, 2026
|
4.0000 | 4.0400 | 3.9100 | 3.9300 | 3.9300 | 795,100 |
|
Aug 10, 2026
|
4.0800 | 4.1100 | 3.8910 | 4.0300 | 4.0300 | 1,268,000 |
|
Aug 7, 2026
|
4.0200 | 4.2700 | 3.9400 | 4.1800 | 4.1800 | 1,415,400 |
|
Aug 6, 2026
|
4.2500 | 4.3350 | 4.2250 | 4.2900 | 4.2900 | 931,000 |
|
Aug 5, 2026
|
4.5600 | 4.6000 | 4.3700 | 4.4000 | 4.4000 | 647,500 |
|
Aug 4, 2026
|
4.4000 | 4.5000 | 4.3650 | 4.4300 | 4.4300 | 860,800 |
|
Aug 3, 2026
|
4.3400 | 4.4450 | 4.3350 | 4.4000 | 4.4000 | 1,106,500 |
|
Jul 31, 2026
|
4.3000 | 4.3500 | 4.1800 | 4.3100 | 4.3100 | 941,700 |
|
Jul 30, 2026
|
4.4500 | 4.4500 | 4.3000 | 4.3700 | 4.3700 | 1,335,100 |
|
Jul 29, 2026
|
4.3500 | 4.6000 | 4.3500 | 4.5000 | 4.5000 | 1,058,600 |
|
Jul 28, 2026
|
4.2700 | 4.4300 | 4.2600 | 4.3700 | 4.3700 | 918,800 |
|
Jul 27, 2026
|
3.9800 | 4.2750 | 3.9490 | 4.2100 | 4.2100 | 993,300 |
|
Jul 24, 2026
|
3.9100 | 3.9950 | 3.8400 | 3.9000 | 3.9000 | 859,700 |
|
Jul 23, 2026
|
4.0400 | 4.1000 | 3.8800 | 3.8800 | 3.8800 | 636,200 |
|
Jul 22, 2026
|
4.1900 | 4.2100 | 3.9600 | 4.0500 | 4.0500 | 873,000 |
|
Jul 21, 2026
|
4.1700 | 4.2200 | 4.0850 | 4.1700 | 4.1700 | 781,500 |
|
Jul 20, 2026
|
4.2000 | 4.2800 | 4.1450 | 4.1900 | 4.1900 | 872,200 |
|
Jul 17, 2026
|
3.8800 | 4.2100 | 3.8800 | 4.2000 | 4.2000 | 1,089,900 |
|
Jul 16, 2026
|
3.9800 | 4.1100 | 3.9600 | 3.9800 | 3.9800 | 1,258,400 |
|
Jul 15, 2026
|
4.1200 | 4.1300 | 4.0000 | 4.0000 | 4.0000 | 579,500 |
|
Jul 14, 2026
|
4.0600 | 4.1250 | 4.0050 | 4.0700 | 4.0700 | 327,100 |
|
Jul 13, 2026
|
4.0600 | 4.2000 | 4.0500 | 4.1200 | 4.1200 | 715,400 |
|
Jul 10, 2026
|
4.0500 | 4.1100 | 4.0200 | 4.0600 | 4.0600 | 734,600 |
|
Jul 9, 2026
|
3.9100 | 4.0000 | 3.8200 | 3.9500 | 3.9500 | 1,047,100 |
|
Jul 8, 2026
|
4.1000 | 4.1000 | 3.9250 | 3.9400 | 3.9400 | 486,300 |
|
Jul 7, 2026
|
4.1500 | 4.2900 | 4.1000 | 4.1200 | 4.1200 | 698,900 |
|
Jul 6, 2026
|
4.0700 | 4.2050 | 4.0400 | 4.1300 | 4.1300 | 860,200 |
|
Jul 2, 2026
|
4.1500 | 4.2400 | 4.1300 | 4.1400 | 4.1400 | 714,100 |
|
Jul 1, 2026
|
4.1000 | 4.1800 | 4.0600 | 4.1800 | 4.1800 | 1,225,500 |
|
Jun 30, 2026
|
4.1500 | 4.1500 | 3.8750 | 4.0000 | 4.0000 | 1,633,800 |
|
Jun 29, 2026
|
4.0600 | 4.2900 | 4.0000 | 4.2100 | 4.2100 | 1,330,000 |
|
Jun 26, 2026
|
3.6600 | 4.0600 | 3.6600 | 4.0400 | 4.0400 | 7,314,300 |
|
Jun 25, 2026
|
3.6800 | 3.7200 | 3.5950 | 3.6800 | 3.6800 | 2,027,300 |
|
Jun 24, 2026
|
3.4600 | 3.7000 | 3.4600 | 3.6800 | 3.6800 | 3,740,800 |
|
Jun 23, 2026
|
3.5800 | 3.6750 | 3.4950 | 3.5000 | 3.5000 | 3,719,600 |
|
Jun 22, 2026
|
3.6100 | 3.6850 | 3.5100 | 3.5800 | 3.5800 | 2,273,900 |
|
Jun 18, 2026
|
3.5700 | 3.6200 | 3.5150 | 3.6100 | 3.6100 | 1,297,800 |
|
Jun 17, 2026
|
3.5900 | 3.7100 | 3.5600 | 3.5800 | 3.5800 | 2,288,600 |
|
Jun 16, 2026
|
3.6300 | 3.6700 | 3.5700 | 3.6300 | 3.6300 | 902,600 |
|
Jun 15, 2026
|
3.6100 | 3.7450 | 3.5950 | 3.6000 | 3.6000 | 1,162,200 |
|
Jun 12, 2026
|
3.6000 | 3.6350 | 3.5600 | 3.6200 | 3.6200 | 831,500 |
|
Jun 11, 2026
|
3.5100 | 3.6150 | 3.5100 | 3.6000 | 3.6000 | 940,000 |
|
Jun 10, 2026
|
3.5100 | 3.6800 | 3.5100 | 3.5400 | 3.5400 | 1,140,600 |
|
Jun 9, 2026
|
3.5700 | 3.6550 | 3.5000 | 3.5400 | 3.5400 | 1,217,400 |
|
Jun 8, 2026
|
3.6200 | 3.6600 | 3.5050 | 3.5300 | 3.5300 | 1,021,800 |
|
Jun 5, 2026
|
3.7000 | 3.8000 | 3.6350 | 3.6400 | 3.6400 | 1,320,500 |
|
Jun 4, 2026
|
3.8500 | 3.9450 | 3.7200 | 3.7300 | 3.7300 | 1,213,100 |
|
Jun 3, 2026
|
3.8100 | 3.9380 | 3.6850 | 3.9100 | 3.9100 | 2,182,500 |
|
Jun 2, 2026
|
3.9800 | 4.0550 | 3.8700 | 3.8700 | 3.8700 | 1,506,100 |
|
Jun 1, 2026
|
3.8700 | 4.1400 | 3.8700 | 4.1000 | 4.1000 | 1,885,600 |
|
May 29, 2026
|
3.7200 | 3.7700 | 3.6200 | 3.7700 | 3.7700 | 3,282,900 |
|
May 28, 2026
|
3.5500 | 3.7500 | 3.5500 | 3.7300 | 3.7300 | 1,124,600 |
|
May 27, 2026
|
3.5500 | 3.7050 | 3.5300 | 3.5400 | 3.5400 | 1,524,900 |
|
May 26, 2026
|
3.5300 | 3.6000 | 3.4500 | 3.5800 | 3.5800 | 1,901,100 |
|
May 22, 2026
|
3.7300 | 3.7800 | 3.5300 | 3.5800 | 3.5800 | 1,366,200 |
|
May 21, 2026
|
3.5800 | 3.7450 | 3.5150 | 3.7300 | 3.7300 | 933,300 |
|
May 20, 2026
|
3.4400 | 3.6400 | 3.4400 | 3.6100 | 3.6100 | 946,300 |
|
May 19, 2026
|
3.5400 | 3.6350 | 3.5000 | 3.5300 | 3.5300 | 1,199,600 |
|
May 18, 2026
|
3.5000 | 3.5650 | 3.4200 | 3.5000 | 3.5000 | 2,308,500 |
|
May 15, 2026
|
3.4600 | 3.5500 | 3.4100 | 3.5500 | 3.5500 | 981,400 |
|
May 14, 2026
|
3.4500 | 3.5000 | 3.3850 | 3.4500 | 3.4500 | 985,600 |
|
May 13, 2026
|
3.5300 | 3.5550 | 3.4050 | 3.4200 | 3.4200 | 1,222,200 |
|
May 12, 2026
|
3.5000 | 3.6200 | 3.4700 | 3.5700 | 3.5700 | 1,594,000 |
|
May 11, 2026
|
3.7600 | 3.7950 | 3.4400 | 3.4700 | 3.4700 | 1,951,800 |
|
May 8, 2026
|
3.9900 | 4.1700 | 3.7150 | 3.7400 | 3.7400 | 1,581,700 |
|
May 7, 2026
|
3.9200 | 4.2050 | 3.9200 | 3.9700 | 3.9700 | 1,842,700 |
|
May 6, 2026
|
3.8600 | 3.9100 | 3.7400 | 3.8500 | 3.8500 | 1,289,900 |
|
May 5, 2026
|
3.8700 | 3.9400 | 3.7600 | 3.8400 | 3.8400 | 1,827,900 |
|
May 4, 2026
|
3.9000 | 3.9800 | 3.7700 | 3.8100 | 3.8100 | 1,113,300 |
|
May 1, 2026
|
3.7800 | 3.9300 | 3.7800 | 3.9200 | 3.9200 | 1,079,200 |
|
Apr 30, 2026
|
3.8100 | 3.8300 | 3.6300 | 3.7600 | 3.7600 | 2,572,600 |
|
Apr 29, 2026
|
3.9600 | 4.0100 | 3.7450 | 3.8500 | 3.8500 | 1,026,100 |
|
Apr 28, 2026
|
4.0600 | 4.1200 | 3.9700 | 3.9900 | 3.9900 | 613,800 |
|
Apr 27, 2026
|
4.0000 | 4.1350 | 3.9600 | 4.0300 | 4.0300 | 1,362,900 |
|
Apr 24, 2026
|
3.8700 | 4.0350 | 3.8200 | 4.0300 | 4.0300 | 824,900 |
|
Apr 23, 2026
|
4.1900 | 4.2000 | 3.8800 | 3.9100 | 3.9100 | 1,171,800 |
|
Apr 22, 2026
|
4.3700 | 4.3780 | 4.1650 | 4.2500 | 4.2500 | 1,543,600 |
|
Apr 21, 2026
|
4.2200 | 4.4700 | 4.2200 | 4.3500 | 4.3500 | 1,431,100 |
|
Apr 20, 2026
|
4.1700 | 4.3100 | 4.1200 | 4.2400 | 4.2400 | 1,742,300 |
|
Apr 17, 2026
|
4.1500 | 4.2600 | 4.1200 | 4.2100 | 4.2100 | 1,082,500 |
|
Apr 16, 2026
|
4.1000 | 4.1850 | 4.0800 | 4.1100 | 4.1100 | 858,400 |
|
Apr 15, 2026
|
4.0400 | 4.0900 | 3.9850 | 4.0400 | 4.0400 | 1,290,200 |
|
Apr 14, 2026
|
4.1400 | 4.2100 | 3.9550 | 3.9900 | 3.9900 | 782,500 |
|
Apr 13, 2026
|
4.0100 | 4.1600 | 4.0100 | 4.1100 | 4.1100 | 1,039,300 |
|
Apr 10, 2026
|
4.0400 | 4.0600 | 3.9690 | 4.0300 | 4.0300 | 773,900 |
|
Apr 9, 2026
|
3.9000 | 4.0350 | 3.8150 | 4.0200 | 4.0200 | 1,207,200 |
|
Apr 8, 2026
|
4.0800 | 4.0800 | 3.9500 | 3.9700 | 3.9700 | 727,800 |
|
Apr 7, 2026
|
3.9700 | 4.0200 | 3.9400 | 3.9600 | 3.9600 | 834,100 |
|
Apr 6, 2026
|
4.0300 | 4.0800 | 4.0000 | 4.0100 | 4.0100 | 509,700 |
|
Apr 2, 2026
|
3.9900 | 4.1400 | 3.9300 | 4.0500 | 4.0500 | 993,200 |
|
Apr 1, 2026
|
4.0400 | 4.1000 | 3.9550 | 4.0400 | 4.0400 | 879,900 |
|
Mar 31, 2026
|
3.9800 | 4.0550 | 3.9300 | 4.0000 | 4.0000 | 1,268,200 |
|
Mar 30, 2026
|
3.8300 | 3.9450 | 3.7950 | 3.9200 | 3.9200 | 1,003,300 |
|
Mar 27, 2026
|
3.9300 | 3.9400 | 3.7900 | 3.8300 | 3.8300 | 1,220,400 |
|
Mar 26, 2026
|
3.9000 | 4.0350 | 3.8800 | 3.9700 | 3.9700 | 1,584,400 |
|
Mar 25, 2026
|
3.9100 | 4.0850 | 3.8600 | 3.9600 | 3.9600 | 1,607,200 |
|
Mar 24, 2026
|
3.8200 | 3.9150 | 3.8000 | 3.8500 | 3.8500 | 1,533,900 |
|
Mar 23, 2026
|
3.7400 | 3.9300 | 3.7100 | 3.8800 | 3.8800 | 1,242,700 |
|
Mar 20, 2026
|
3.7800 | 3.7800 | 3.6550 | 3.6900 | 3.6900 | 1,561,300 |
|
Mar 19, 2026
|
3.8200 | 3.9000 | 3.7700 | 3.8000 | 3.8000 | 2,171,900 |
|
Mar 18, 2026
|
3.9200 | 3.9950 | 3.8500 | 3.8500 | 3.8500 | 997,600 |
|
Mar 17, 2026
|
3.8300 | 4.0900 | 3.8300 | 3.9900 | 3.9900 | 1,663,700 |
|
Mar 16, 2026
|
3.8500 | 3.8800 | 3.7700 | 3.8300 | 3.8300 | 938,700 |
|
Mar 13, 2026
|
3.9900 | 4.0320 | 3.7600 | 3.7900 | 3.7900 | 1,321,400 |
|
Mar 12, 2026
|
4.0700 | 4.0800 | 3.8300 | 3.9600 | 3.9600 | 1,716,200 |
|
Mar 11, 2026
|
4.1600 | 4.2350 | 4.0300 | 4.0700 | 4.0700 | 1,969,900 |
|
Mar 10, 2026
|
3.9800 | 4.0600 | 3.8900 | 4.0500 | 4.0500 | 1,823,300 |
|
Mar 9, 2026
|
3.8600 | 4.0300 | 3.8140 | 4.0000 | 4.0000 | 2,092,600 |
|
Mar 6, 2026
|
3.8300 | 3.9500 | 3.8000 | 3.9200 | 3.9200 | 1,589,600 |
|
Mar 5, 2026
|
3.6200 | 3.8400 | 3.6200 | 3.8200 | 3.8200 | 1,987,100 |
|
Mar 4, 2026
|
3.5800 | 3.6850 | 3.5500 | 3.6300 | 3.6300 | 942,300 |
|
Mar 3, 2026
|
3.4400 | 3.6000 | 3.3700 | 3.5700 | 3.5700 | 2,158,800 |
|
Mar 2, 2026
|
3.3400 | 3.6000 | 3.2900 | 3.5600 | 3.5600 | 1,614,300 |
|
Feb 27, 2026
|
3.4000 | 3.4600 | 3.1700 | 3.4300 | 3.4300 | 3,049,800 |
|
Feb 26, 2026
|
2.9600 | 3.1000 | 2.9600 | 3.0700 | 3.0700 | 1,071,300 |
|
Feb 25, 2026
|
2.9700 | 3.0050 | 2.9100 | 2.9600 | 2.9600 | 775,700 |
|
Feb 24, 2026
|
2.8600 | 3.0000 | 2.8600 | 2.9800 | 2.9800 | 708,700 |
|
Feb 23, 2026
|
3.0000 | 3.0100 | 2.8410 | 2.8700 | 2.8700 | 709,900 |
|
Feb 20, 2026
|
3.0000 | 3.0950 | 3.0000 | 3.0400 | 3.0400 | 643,700 |
|
Feb 19, 2026
|
3.0200 | 3.0700 | 2.9700 | 3.0300 | 3.0300 | 805,100 |
|
Feb 18, 2026
|
3.0300 | 3.0700 | 2.9650 | 3.0300 | 3.0300 | 831,100 |
|
Feb 17, 2026
|
3.1600 | 3.1600 | 3.0300 | 3.0300 | 3.0300 | 694,000 |
|
Feb 13, 2026
|
3.0900 | 3.1700 | 3.0500 | 3.1600 | 3.1600 | 882,400 |
|
Feb 12, 2026
|
3.2200 | 3.2250 | 3.0200 | 3.1000 | 3.1000 | 1,020,700 |
|
Feb 11, 2026
|
3.2700 | 3.4000 | 3.1600 | 3.2300 | 3.2300 | 1,270,700 |
|
Feb 10, 2026
|
3.2600 | 3.3200 | 3.2450 | 3.2600 | 3.2600 | 901,400 |
|
Feb 9, 2026
|
3.1300 | 3.3000 | 3.1300 | 3.2500 | 3.2500 | 869,800 |
|
Feb 6, 2026
|
3.0900 | 3.1700 | 3.0050 | 3.1400 | 3.1400 | 810,300 |
|
Feb 5, 2026
|
3.0500 | 3.1200 | 2.9950 | 3.0500 | 3.0500 | 1,166,100 |
|
Feb 4, 2026
|
3.0900 | 3.1100 | 2.9900 | 3.0700 | 3.0700 | 2,013,400 |
|
Feb 3, 2026
|
3.1600 | 3.1700 | 3.0500 | 3.1000 | 3.1000 | 1,329,300 |
|
Feb 2, 2026
|
3.1500 | 3.2500 | 3.1200 | 3.1600 | 3.1600 | 744,000 |
|
Jan 30, 2026
|
3.2200 | 3.2400 | 3.1300 | 3.1400 | 3.1400 | 1,225,900 |
|
Jan 29, 2026
|
3.3900 | 3.4000 | 3.2100 | 3.2400 | 3.2400 | 1,186,200 |
|
Jan 28, 2026
|
3.3900 | 3.4400 | 3.3900 | 3.4100 | 3.4100 | 612,100 |
|
Jan 27, 2026
|
3.3900 | 3.4300 | 3.3500 | 3.3800 | 3.3800 | 588,100 |
|
Jan 26, 2026
|
3.3600 | 3.4100 | 3.3300 | 3.3800 | 3.3800 | 766,700 |
|
Jan 23, 2026
|
3.2800 | 3.4000 | 3.2800 | 3.3600 | 3.3600 | 1,091,600 |
|
Jan 22, 2026
|
3.2800 | 3.3500 | 3.2650 | 3.2700 | 3.2700 | 1,402,300 |
|
Jan 21, 2026
|
3.2600 | 3.3100 | 3.2100 | 3.2300 | 3.2300 | 771,900 |
|
Jan 20, 2026
|
3.1700 | 3.3200 | 3.1700 | 3.2500 | 3.2500 | 1,093,700 |
|
Jan 16, 2026
|
3.3600 | 3.3800 | 3.2050 | 3.2600 | 3.2600 | 1,620,700 |
|
Jan 15, 2026
|
3.4300 | 3.5400 | 3.3150 | 3.3700 | 3.3700 | 2,624,600 |
|
Jan 14, 2026
|
3.6700 | 3.6700 | 3.5600 | 3.6000 | 3.6000 | 473,500 |
|
Jan 13, 2026
|
3.7000 | 3.7000 | 3.5200 | 3.6500 | 3.6500 | 684,100 |
|
Jan 12, 2026
|
3.6500 | 3.6900 | 3.5900 | 3.6800 | 3.6800 | 705,700 |
|
Jan 9, 2026
|
3.6700 | 3.6850 | 3.5600 | 3.6600 | 3.6600 | 1,133,700 |
|
Jan 8, 2026
|
3.6500 | 3.6800 | 3.5800 | 3.6700 | 3.6700 | 610,300 |
|
Jan 7, 2026
|
3.5500 | 3.6700 | 3.5250 | 3.6400 | 3.6400 | 1,338,600 |
|
Jan 6, 2026
|
3.6800 | 3.7150 | 3.5400 | 3.5900 | 3.5900 | 1,032,600 |
|
Jan 5, 2026
|
3.6900 | 3.7670 | 3.6800 | 3.6900 | 3.6900 | 879,300 |
|
Jan 2, 2026
|
3.7800 | 3.8120 | 3.6250 | 3.6300 | 3.6300 | 867,100 |
|
Dec 31, 2025
|
3.7700 | 3.7750 | 3.7200 | 3.7600 | 3.7600 | 462,600 |
|
Dec 30, 2025
|
3.7000 | 3.8380 | 3.7000 | 3.7800 | 3.7800 | 888,600 |
|
Dec 29, 2025
|
3.6900 | 3.7550 | 3.6600 | 3.7200 | 3.7200 | 885,500 |
|
Dec 26, 2025
|
3.7400 | 3.7700 | 3.7000 | 3.7100 | 3.7100 | 435,400 |
|
Dec 24, 2025
|
3.7300 | 3.7600 | 3.7100 | 3.7300 | 3.7300 | 311,400 |
|
Dec 23, 2025
|
3.7300 | 3.7650 | 3.6900 | 3.7200 | 3.7200 | 559,900 |
|
Dec 22, 2025
|
3.7600 | 3.8250 | 3.7340 | 3.7500 | 3.7500 | 432,800 |
|
Dec 19, 2025
|
3.7600 | 3.7900 | 3.7400 | 3.7800 | 3.7800 | 1,064,100 |
|
Dec 18, 2025
|
3.7800 | 3.8200 | 3.7000 | 3.7200 | 3.7200 | 742,700 |
|
Dec 17, 2025
|
3.7800 | 3.8500 | 3.7100 | 3.7200 | 3.7200 | 772,100 |
|
Dec 16, 2025
|
3.7500 | 3.8300 | 3.7350 | 3.8200 | 3.8200 | 723,200 |
|
Dec 15, 2025
|
3.8400 | 3.8600 | 3.7550 | 3.7700 | 3.7700 | 733,900 |
|
Dec 12, 2025
|
3.8900 | 3.9100 | 3.8200 | 3.8300 | 3.8300 | 477,200 |
|
Dec 11, 2025
|
3.9000 | 3.9600 | 3.8700 | 3.8800 | 3.8800 | 828,300 |
|
Dec 10, 2025
|
3.9000 | 3.9400 | 3.8300 | 3.8800 | 3.8800 | 729,200 |
|
Dec 9, 2025
|
3.9200 | 3.9600 | 3.8800 | 3.8900 | 3.8900 | 828,500 |
|
Dec 8, 2025
|
3.9200 | 3.9700 | 3.8750 | 3.9600 | 3.9600 | 742,600 |
|
Dec 5, 2025
|
4.0200 | 4.0800 | 3.8500 | 3.8900 | 3.8900 | 1,739,800 |
|
Dec 4, 2025
|
4.1300 | 4.1450 | 3.9900 | 4.0000 | 4.0000 | 1,216,100 |
|
Dec 3, 2025
|
4.2000 | 4.2300 | 4.1200 | 4.1300 | 4.1300 | 663,400 |
|
Dec 2, 2025
|
4.1600 | 4.2150 | 4.1450 | 4.1600 | 4.1600 | 1,166,000 |
|
Dec 1, 2025
|
4.0700 | 4.1900 | 4.0470 | 4.1500 | 4.1500 | 1,417,900 |
|
Nov 28, 2025
|
4.0600 | 4.1750 | 4.0600 | 4.1500 | 4.1500 | 753,700 |
|
Nov 26, 2025
|
3.9000 | 4.1200 | 3.8800 | 4.1000 | 4.1000 | 1,244,600 |
|
Nov 25, 2025
|
3.8500 | 3.9200 | 3.8200 | 3.9000 | 3.9000 | 1,468,600 |
|
Nov 24, 2025
|
3.8100 | 3.9000 | 3.7780 | 3.8400 | 3.8400 | 1,560,300 |
|
Nov 21, 2025
|
3.8000 | 3.8750 | 3.7400 | 3.8100 | 3.8100 | 1,532,600 |
|
Nov 20, 2025
|
3.9000 | 3.9200 | 3.7150 | 3.7900 | 3.7900 | 1,345,900 |
|
Nov 19, 2025
|
3.8500 | 3.9180 | 3.8050 | 3.8300 | 3.8300 | 1,244,300 |
|
Nov 18, 2025
|
3.8000 | 3.9250 | 3.7700 | 3.8600 | 3.8600 | 1,995,400 |
|
Nov 17, 2025
|
4.0100 | 4.0200 | 3.8100 | 3.8300 | 3.8300 | 2,744,400 |
|
Nov 14, 2025
|
3.9000 | 4.0700 | 3.8950 | 4.0100 | 4.0100 | 2,073,500 |
|
Nov 13, 2025
|
4.0400 | 4.0600 | 3.9050 | 3.9400 | 3.9400 | 2,402,200 |
|
Nov 12, 2025
|
4.0900 | 4.1300 | 4.0400 | 4.0700 | 4.0700 | 2,113,600 |
|
Nov 11, 2025
|
4.0100 | 4.2100 | 4.0000 | 4.0900 | 4.0900 | 3,388,800 |
|
Nov 10, 2025
|
3.9900 | 4.0800 | 3.9550 | 4.0000 | 4.0000 | 3,628,400 |
|
Nov 7, 2025
|
4.1300 | 4.2700 | 3.6500 | 3.9200 | 3.9200 | 4,608,400 |
|
Nov 6, 2025
|
4.4800 | 4.5300 | 4.3000 | 4.3200 | 4.3200 | 1,485,400 |
|
Nov 5, 2025
|
4.2800 | 4.5500 | 4.2600 | 4.5400 | 4.5400 | 1,957,200 |
|
Nov 4, 2025
|
4.3100 | 4.4000 | 4.2050 | 4.2500 | 4.2500 | 1,986,800 |
|
Nov 3, 2025
|
4.4600 | 4.4650 | 4.3300 | 4.3800 | 4.3800 | 1,088,400 |
|
Oct 31, 2025
|
4.4000 | 4.5050 | 4.3800 | 4.4900 | 4.4900 | 1,308,100 |
