NasdaqCM - Delayed Quote
USD
ZenaTech, Inc. (ZENA)
1.6800
-0.0200
(-1.18%)
At close: September 4 at 4:00:00 PM EDT
1.6873
+0.0073
(+0.43%)
After hours: September 4 at 7:48:31 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 |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
1.7090 | 1.7300 | 1.6600 | 1.6800 | 1.6800 | 1,108,700 |
|
Sep 3, 2026
|
1.6700 | 1.7800 | 1.6700 | 1.7000 | 1.7000 | 2,104,900 |
|
Sep 2, 2026
|
1.6900 | 1.7300 | 1.6200 | 1.6400 | 1.6400 | 1,951,800 |
|
Sep 1, 2026
|
1.7100 | 1.7300 | 1.6440 | 1.6750 | 1.6750 | 2,150,100 |
|
Aug 31, 2026
|
1.7700 | 1.7750 | 1.7100 | 1.7500 | 1.7500 | 1,497,100 |
|
Aug 28, 2026
|
1.8700 | 1.8700 | 1.7100 | 1.7100 | 1.7100 | 2,425,100 |
|
Aug 27, 2026
|
1.8000 | 1.9300 | 1.8000 | 1.8800 | 1.8800 | 2,093,300 |
|
Aug 26, 2026
|
1.8200 | 1.8290 | 1.7500 | 1.7800 | 1.7800 | 1,496,000 |
|
Aug 25, 2026
|
1.8500 | 1.8900 | 1.8100 | 1.8300 | 1.8300 | 1,732,700 |
|
Aug 24, 2026
|
2.0000 | 2.0000 | 1.7500 | 1.7900 | 1.7900 | 3,896,100 |
|
Aug 21, 2026
|
1.9100 | 2.1000 | 1.8600 | 2.0300 | 2.0300 | 4,306,600 |
|
Aug 20, 2026
|
1.9700 | 1.9990 | 1.8800 | 1.9100 | 1.9100 | 2,654,300 |
|
Aug 19, 2026
|
2.0100 | 2.0500 | 1.9200 | 2.0000 | 2.0000 | 2,496,300 |
|
Aug 18, 2026
|
1.9450 | 2.1900 | 1.9400 | 2.0400 | 2.0400 | 4,543,600 |
|
Aug 17, 2026
|
2.0850 | 2.1000 | 1.9800 | 2.0500 | 2.0500 | 5,338,700 |
|
Aug 14, 2026
|
2.2000 | 2.2600 | 2.0700 | 2.1400 | 2.1400 | 7,899,000 |
|
Aug 13, 2026
|
1.8900 | 2.1900 | 1.8550 | 2.1300 | 2.1300 | 8,682,400 |
|
Aug 12, 2026
|
1.8400 | 1.9500 | 1.7400 | 1.9000 | 1.9000 | 6,241,800 |
|
Aug 11, 2026
|
1.7000 | 1.9200 | 1.7000 | 1.8200 | 1.8200 | 12,046,400 |
|
Aug 10, 2026
|
1.7100 | 1.8400 | 1.6620 | 1.7100 | 1.7100 | 21,530,900 |
|
Aug 7, 2026
|
1.5900 | 1.7500 | 1.5500 | 1.6500 | 1.6500 | 44,928,900 |
|
Aug 6, 2026
|
1.3600 | 1.4350 | 1.3450 | 1.3800 | 1.3800 | 1,192,200 |
|
Aug 5, 2026
|
1.3500 | 1.4000 | 1.3300 | 1.3900 | 1.3900 | 1,062,600 |
|
Aug 4, 2026
|
1.2750 | 1.3600 | 1.2750 | 1.3500 | 1.3500 | 1,795,500 |
|
Aug 3, 2026
|
1.2800 | 1.3200 | 1.2500 | 1.2700 | 1.2700 | 1,513,000 |
|
Jul 31, 2026
|
1.3200 | 1.3300 | 1.2450 | 1.2800 | 1.2800 | 808,100 |
|
Jul 30, 2026
|
1.2500 | 1.3150 | 1.2500 | 1.3000 | 1.3000 | 1,271,200 |
|
Jul 29, 2026
|
1.3000 | 1.3250 | 1.2200 | 1.2400 | 1.2400 | 1,647,100 |
|
Jul 28, 2026
|
1.3700 | 1.3800 | 1.2900 | 1.3000 | 1.3000 | 1,688,600 |
|
Jul 27, 2026
|
1.4000 | 1.4100 | 1.3500 | 1.3700 | 1.3700 | 1,623,100 |
|
Jul 24, 2026
|
1.4900 | 1.4950 | 1.3600 | 1.3800 | 1.3800 | 2,296,900 |
|
Jul 23, 2026
|
1.5000 | 1.5500 | 1.4800 | 1.4900 | 1.4900 | 1,879,300 |
|
Jul 22, 2026
|
1.5500 | 1.6400 | 1.4800 | 1.5100 | 1.5100 | 2,128,100 |
|
Jul 21, 2026
|
1.4900 | 1.5700 | 1.4500 | 1.5100 | 1.5100 | 1,632,000 |
|
Jul 20, 2026
|
1.4900 | 1.4900 | 1.4300 | 1.4800 | 1.4800 | 890,200 |
|
Jul 17, 2026
|
1.4900 | 1.5400 | 1.4400 | 1.4800 | 1.4800 | 1,084,300 |
|
Jul 16, 2026
|
1.4700 | 1.6500 | 1.4650 | 1.5300 | 1.5300 | 4,761,900 |
|
Jul 15, 2026
|
1.4200 | 1.5300 | 1.4150 | 1.4900 | 1.4900 | 2,513,300 |
|
Jul 14, 2026
|
1.3400 | 1.4200 | 1.3200 | 1.4000 | 1.4000 | 1,515,700 |
|
Jul 13, 2026
|
1.3700 | 1.3800 | 1.3350 | 1.3400 | 1.3400 | 993,800 |
|
Jul 10, 2026
|
1.3600 | 1.4000 | 1.3200 | 1.3900 | 1.3900 | 1,521,500 |
|
Jul 9, 2026
|
1.3300 | 1.4000 | 1.3150 | 1.3600 | 1.3600 | 1,325,800 |
|
Jul 8, 2026
|
1.3050 | 1.3500 | 1.2900 | 1.3100 | 1.3100 | 1,351,200 |
|
Jul 7, 2026
|
1.4200 | 1.4200 | 1.3050 | 1.3500 | 1.3500 | 1,907,200 |
|
Jul 6, 2026
|
1.4200 | 1.4300 | 1.3650 | 1.4100 | 1.4100 | 1,079,000 |
|
Jul 2, 2026
|
1.4500 | 1.4900 | 1.4100 | 1.4200 | 1.4200 | 1,238,000 |
|
Jul 1, 2026
|
1.4900 | 1.5200 | 1.4250 | 1.4500 | 1.4500 | 1,578,700 |
|
Jun 30, 2026
|
1.5500 | 1.5700 | 1.4600 | 1.5000 | 1.5000 | 1,904,200 |
|
Jun 29, 2026
|
1.5600 | 1.6400 | 1.5300 | 1.5500 | 1.5500 | 2,359,700 |
|
Jun 26, 2026
|
1.3800 | 1.5600 | 1.3800 | 1.5600 | 1.5600 | 7,686,600 |
|
Jun 25, 2026
|
1.4000 | 1.4450 | 1.3700 | 1.4000 | 1.4000 | 1,499,300 |
|
Jun 24, 2026
|
1.4500 | 1.4700 | 1.4000 | 1.4000 | 1.4000 | 1,426,700 |
|
Jun 23, 2026
|
1.3500 | 1.5200 | 1.3500 | 1.4700 | 1.4700 | 3,327,000 |
|
Jun 22, 2026
|
1.4200 | 1.4200 | 1.3500 | 1.3600 | 1.3600 | 1,480,200 |
|
Jun 18, 2026
|
1.4200 | 1.4700 | 1.3900 | 1.4200 | 1.4200 | 1,455,500 |
|
Jun 17, 2026
|
1.3900 | 1.4750 | 1.3610 | 1.4100 | 1.4100 | 1,628,800 |
|
Jun 16, 2026
|
1.3600 | 1.4200 | 1.3100 | 1.4000 | 1.4000 | 2,611,100 |
|
Jun 15, 2026
|
1.4300 | 1.4460 | 1.3700 | 1.3700 | 1.3700 | 2,014,300 |
|
Jun 12, 2026
|
1.4900 | 1.5300 | 1.4000 | 1.4000 | 1.4000 | 2,175,000 |
|
Jun 11, 2026
|
1.4800 | 1.5700 | 1.4600 | 1.5300 | 1.5300 | 2,261,900 |
|
Jun 10, 2026
|
1.4300 | 1.5900 | 1.4300 | 1.5300 | 1.5300 | 3,487,800 |
|
Jun 9, 2026
|
1.4100 | 1.5000 | 1.3900 | 1.4600 | 1.4600 | 3,783,300 |
|
Jun 8, 2026
|
1.4100 | 1.4300 | 1.3500 | 1.3900 | 1.3900 | 1,962,000 |
|
Jun 5, 2026
|
1.5100 | 1.5100 | 1.3500 | 1.3500 | 1.3500 | 4,049,100 |
|
Jun 4, 2026
|
1.4600 | 1.7000 | 1.4200 | 1.5200 | 1.5200 | 5,810,000 |
|
Jun 3, 2026
|
1.7100 | 1.7100 | 1.4500 | 1.5100 | 1.5100 | 20,205,700 |
|
Jun 2, 2026
|
1.5700 | 1.5900 | 1.5000 | 1.5000 | 1.5000 | 3,047,600 |
|
Jun 1, 2026
|
1.6200 | 1.6300 | 1.5700 | 1.6000 | 1.6000 | 4,083,900 |
|
May 29, 2026
|
1.7200 | 1.7200 | 1.4600 | 1.6250 | 1.6250 | 7,309,600 |
|
May 28, 2026
|
1.5900 | 1.6400 | 1.5500 | 1.6300 | 1.6300 | 11,228,100 |
|
May 27, 2026
|
1.4500 | 1.4600 | 1.3800 | 1.4300 | 1.4300 | 2,013,200 |
|
May 26, 2026
|
1.4600 | 1.5000 | 1.3800 | 1.4400 | 1.4400 | 4,094,400 |
|
May 22, 2026
|
1.2800 | 1.3800 | 1.2500 | 1.3700 | 1.3700 | 3,985,200 |
|
May 21, 2026
|
1.2500 | 1.2500 | 1.1500 | 1.2400 | 1.2400 | 3,796,400 |
|
May 20, 2026
|
1.3600 | 1.3800 | 1.2100 | 1.2500 | 1.2500 | 3,329,200 |
|
May 19, 2026
|
1.3800 | 1.3900 | 1.3500 | 1.3550 | 1.3550 | 2,304,100 |
|
May 18, 2026
|
1.5200 | 1.5200 | 1.3300 | 1.3600 | 1.3600 | 4,860,700 |
|
May 15, 2026
|
1.7950 | 1.8500 | 1.4100 | 1.5200 | 1.5200 | 12,836,500 |
|
May 14, 2026
|
2.0300 | 2.1700 | 2.0000 | 2.1200 | 2.1200 | 2,073,900 |
|
May 13, 2026
|
2.0000 | 2.0400 | 1.9450 | 2.0200 | 2.0200 | 1,265,600 |
|
May 12, 2026
|
2.0100 | 2.0600 | 1.9900 | 2.0100 | 2.0100 | 1,531,100 |
|
May 11, 2026
|
2.0500 | 2.0900 | 1.9800 | 1.9900 | 1.9900 | 2,239,200 |
|
May 8, 2026
|
2.1200 | 2.1300 | 2.0200 | 2.0500 | 2.0500 | 1,764,700 |
|
May 7, 2026
|
2.0900 | 2.1700 | 2.0600 | 2.1000 | 2.1000 | 1,874,000 |
|
May 6, 2026
|
2.1000 | 2.1200 | 2.0500 | 2.1000 | 2.1000 | 1,785,700 |
|
May 5, 2026
|
2.3700 | 2.3800 | 2.0900 | 2.1300 | 2.1300 | 2,810,400 |
|
May 4, 2026
|
2.3800 | 2.5850 | 2.3250 | 2.3900 | 2.3900 | 2,635,700 |
|
May 1, 2026
|
2.2450 | 2.5200 | 2.2230 | 2.4600 | 2.4600 | 2,847,200 |
|
Apr 30, 2026
|
1.9900 | 2.3150 | 1.9770 | 2.2600 | 2.2600 | 3,159,400 |
|
Apr 29, 2026
|
2.0200 | 2.0400 | 1.9100 | 1.9800 | 1.9800 | 2,401,400 |
|
Apr 28, 2026
|
2.0900 | 2.0950 | 2.0200 | 2.0400 | 2.0400 | 1,737,900 |
|
Apr 27, 2026
|
2.1200 | 2.1500 | 2.0900 | 2.1300 | 2.1300 | 1,301,600 |
|
Apr 24, 2026
|
2.1200 | 2.1450 | 2.0800 | 2.1200 | 2.1200 | 1,326,800 |
|
Apr 23, 2026
|
2.2700 | 2.3200 | 2.0600 | 2.0900 | 2.0900 | 3,918,300 |
|
Apr 22, 2026
|
2.1200 | 2.3950 | 2.1150 | 2.2400 | 2.2400 | 5,718,900 |
|
Apr 21, 2026
|
2.0450 | 2.1400 | 2.0400 | 2.0500 | 2.0500 | 1,510,700 |
|
Apr 20, 2026
|
2.0850 | 2.1000 | 2.0100 | 2.0700 | 2.0700 | 1,668,900 |
|
Apr 17, 2026
|
2.1150 | 2.1900 | 2.0800 | 2.1100 | 2.1100 | 1,379,800 |
|
Apr 16, 2026
|
2.1300 | 2.1700 | 2.0700 | 2.1100 | 2.1100 | 1,392,700 |
|
Apr 15, 2026
|
2.1100 | 2.2500 | 2.0700 | 2.1200 | 2.1200 | 2,001,800 |
|
Apr 14, 2026
|
2.1400 | 2.1800 | 2.0600 | 2.1100 | 2.1100 | 1,717,200 |
|
Apr 13, 2026
|
2.1500 | 2.2400 | 2.0900 | 2.1800 | 2.1800 | 1,213,400 |
|
Apr 10, 2026
|
2.1500 | 2.2000 | 2.0500 | 2.1700 | 2.1700 | 1,174,500 |
|
Apr 9, 2026
|
2.1800 | 2.2390 | 2.1100 | 2.1100 | 2.1100 | 1,042,700 |
|
Apr 8, 2026
|
2.2800 | 2.3300 | 2.1400 | 2.1800 | 2.1800 | 1,544,600 |
|
Apr 7, 2026
|
2.2600 | 2.2800 | 2.1500 | 2.2000 | 2.2000 | 1,539,500 |
|
Apr 6, 2026
|
2.2500 | 2.3800 | 2.2200 | 2.3100 | 2.3100 | 1,850,300 |
|
Apr 2, 2026
|
1.9500 | 2.2800 | 1.9500 | 2.2400 | 2.2400 | 2,261,200 |
|
Apr 1, 2026
|
2.2600 | 2.2900 | 2.0300 | 2.0400 | 2.0400 | 2,012,600 |
|
Mar 31, 2026
|
2.0350 | 2.3300 | 1.9700 | 2.2900 | 2.2900 | 2,159,000 |
|
Mar 30, 2026
|
2.0400 | 2.0800 | 1.9610 | 2.0300 | 2.0300 | 1,188,100 |
|
Mar 27, 2026
|
2.3000 | 2.3000 | 2.0500 | 2.0600 | 2.0600 | 1,725,100 |
|
Mar 26, 2026
|
2.4000 | 2.4950 | 2.3050 | 2.3200 | 2.3200 | 1,215,700 |
|
Mar 25, 2026
|
2.5700 | 2.6000 | 2.3900 | 2.4800 | 2.4800 | 1,623,200 |
|
Mar 24, 2026
|
2.4700 | 2.6690 | 2.4600 | 2.5100 | 2.5100 | 1,862,800 |
|
Mar 23, 2026
|
2.4000 | 2.5100 | 2.3500 | 2.4900 | 2.4900 | 1,727,200 |
|
Mar 20, 2026
|
2.3300 | 2.4900 | 2.3150 | 2.4100 | 2.4100 | 2,104,700 |
|
Mar 19, 2026
|
2.1500 | 2.4000 | 2.1400 | 2.3300 | 2.3300 | 2,214,200 |
|
Mar 18, 2026
|
2.4150 | 2.4500 | 2.1500 | 2.2100 | 2.2100 | 9,874,000 |
|
Mar 17, 2026
|
2.2000 | 2.4200 | 2.1850 | 2.2800 | 2.2800 | 2,423,600 |
|
Mar 16, 2026
|
2.1750 | 2.2100 | 2.1200 | 2.1500 | 2.1500 | 816,600 |
|
Mar 13, 2026
|
2.2900 | 2.3200 | 2.1750 | 2.1900 | 2.1900 | 841,900 |
|
Mar 12, 2026
|
2.2900 | 2.3000 | 2.1700 | 2.2700 | 2.2700 | 1,487,300 |
|
Mar 11, 2026
|
2.3300 | 2.4100 | 2.2550 | 2.3200 | 2.3200 | 968,700 |
|
Mar 10, 2026
|
2.4000 | 2.4450 | 2.3100 | 2.3300 | 2.3300 | 1,125,700 |
|
Mar 9, 2026
|
2.2700 | 2.3900 | 2.2000 | 2.3600 | 2.3600 | 1,164,000 |
|
Mar 6, 2026
|
2.5400 | 2.5500 | 2.3300 | 2.3300 | 2.3300 | 1,430,800 |
|
Mar 5, 2026
|
2.7200 | 2.7500 | 2.5300 | 2.5800 | 2.5800 | 1,390,600 |
|
Mar 4, 2026
|
2.7000 | 2.7200 | 2.5200 | 2.6500 | 2.6500 | 978,200 |
|
Mar 3, 2026
|
2.9100 | 2.9100 | 2.6400 | 2.6700 | 2.6700 | 1,392,100 |
|
Mar 2, 2026
|
2.6300 | 2.9300 | 2.6000 | 2.8600 | 2.8600 | 1,359,600 |
|
Feb 27, 2026
|
2.7200 | 2.7520 | 2.5800 | 2.6400 | 2.6400 | 636,800 |
|
Feb 26, 2026
|
2.6800 | 2.8500 | 2.5900 | 2.8100 | 2.8100 | 1,101,700 |
|
Feb 25, 2026
|
2.5500 | 2.6800 | 2.4800 | 2.6200 | 2.6200 | 688,600 |
|
Feb 24, 2026
|
2.4900 | 2.5500 | 2.4200 | 2.5400 | 2.5400 | 562,100 |
|
Feb 23, 2026
|
2.5600 | 2.5800 | 2.4300 | 2.5000 | 2.5000 | 946,800 |
|
Feb 20, 2026
|
2.6900 | 2.7300 | 2.5800 | 2.5900 | 2.5900 | 797,200 |
|
Feb 19, 2026
|
2.6650 | 2.7300 | 2.6000 | 2.7200 | 2.7200 | 628,800 |
|
Feb 18, 2026
|
2.7300 | 2.7400 | 2.6250 | 2.6700 | 2.6700 | 642,200 |
|
Feb 17, 2026
|
2.7200 | 2.7650 | 2.5800 | 2.7200 | 2.7200 | 729,500 |
|
Feb 13, 2026
|
2.8000 | 2.9100 | 2.7300 | 2.7700 | 2.7700 | 1,152,400 |
|
Feb 12, 2026
|
2.8100 | 2.8700 | 2.6500 | 2.7800 | 2.7800 | 866,600 |
|
Feb 11, 2026
|
2.9600 | 2.9700 | 2.6780 | 2.7700 | 2.7700 | 1,181,900 |
|
Feb 10, 2026
|
3.2000 | 3.3400 | 2.9100 | 2.9400 | 2.9400 | 1,353,700 |
|
Feb 9, 2026
|
2.9800 | 3.1300 | 2.9000 | 3.1100 | 3.1100 | 1,062,100 |
|
Feb 6, 2026
|
2.8000 | 3.0090 | 2.7200 | 2.9300 | 2.9300 | 934,200 |
|
Feb 5, 2026
|
2.9100 | 2.9650 | 2.6650 | 2.6650 | 2.6650 | 1,094,500 |
|
Feb 4, 2026
|
3.2700 | 3.2800 | 2.9200 | 2.9900 | 2.9900 | 1,198,100 |
|
Feb 3, 2026
|
3.2900 | 3.3900 | 3.1100 | 3.2500 | 3.2500 | 1,041,200 |
|
Feb 2, 2026
|
3.4400 | 3.4800 | 3.2500 | 3.2500 | 3.2500 | 741,300 |
|
Jan 30, 2026
|
3.8150 | 3.8150 | 3.3800 | 3.3800 | 3.3800 | 1,217,500 |
|
Jan 29, 2026
|
4.0500 | 4.0650 | 3.7700 | 3.8500 | 3.8500 | 955,800 |
|
Jan 28, 2026
|
4.3600 | 4.3600 | 3.9600 | 4.0500 | 4.0500 | 1,503,300 |
|
Jan 27, 2026
|
4.3300 | 4.4500 | 4.1100 | 4.4100 | 4.4100 | 1,109,400 |
|
Jan 26, 2026
|
4.6800 | 4.7500 | 4.2600 | 4.2900 | 4.2900 | 1,156,100 |
|
Jan 23, 2026
|
4.9000 | 4.9340 | 4.4800 | 4.5500 | 4.5500 | 1,914,100 |
|
Jan 22, 2026
|
4.8000 | 5.1700 | 4.7200 | 5.0300 | 5.0300 | 2,846,400 |
|
Jan 21, 2026
|
4.4300 | 4.7000 | 4.2000 | 4.6400 | 4.6400 | 2,538,800 |
|
Jan 20, 2026
|
3.9200 | 4.4800 | 3.8500 | 4.0900 | 4.0900 | 1,540,100 |
|
Jan 16, 2026
|
4.1300 | 4.1500 | 3.9400 | 4.0600 | 4.0600 | 999,300 |
|
Jan 15, 2026
|
3.7800 | 4.3200 | 3.7200 | 4.1300 | 4.1300 | 2,307,100 |
|
Jan 14, 2026
|
3.8800 | 3.9000 | 3.6200 | 3.7100 | 3.7100 | 816,300 |
|
Jan 13, 2026
|
3.9500 | 3.9900 | 3.6800 | 3.9100 | 3.9100 | 1,056,900 |
|
Jan 12, 2026
|
3.9400 | 3.9500 | 3.6740 | 3.8300 | 3.8300 | 953,700 |
|
Jan 9, 2026
|
4.1400 | 4.2450 | 3.8800 | 3.9400 | 3.9400 | 1,803,600 |
|
Jan 8, 2026
|
3.4600 | 4.1800 | 3.4350 | 4.1400 | 4.1400 | 2,797,500 |
|
Jan 7, 2026
|
3.4400 | 3.5000 | 3.3200 | 3.3500 | 3.3500 | 675,700 |
|
Jan 6, 2026
|
3.4900 | 3.5050 | 3.2300 | 3.3700 | 3.3700 | 826,800 |
|
Jan 5, 2026
|
3.2100 | 3.5400 | 3.2100 | 3.3800 | 3.3800 | 1,119,600 |
|
Jan 2, 2026
|
3.2300 | 3.2500 | 3.0300 | 3.1300 | 3.1300 | 903,900 |
|
Dec 31, 2025
|
3.4900 | 3.4900 | 3.0700 | 3.2000 | 3.2000 | 1,435,500 |
|
Dec 30, 2025
|
3.3200 | 3.6700 | 3.2900 | 3.5400 | 3.5400 | 1,937,300 |
|
Dec 29, 2025
|
3.1400 | 3.4900 | 3.1400 | 3.2700 | 3.2700 | 976,200 |
|
Dec 26, 2025
|
3.6500 | 3.6600 | 3.3600 | 3.4200 | 3.4200 | 814,900 |
|
Dec 24, 2025
|
3.9100 | 3.9190 | 3.6400 | 3.7600 | 3.7600 | 659,700 |
|
Dec 23, 2025
|
3.7400 | 4.1300 | 3.6900 | 3.9400 | 3.9400 | 1,500,500 |
|
Dec 22, 2025
|
3.7700 | 4.0250 | 3.6900 | 3.7600 | 3.7600 | 1,614,600 |
|
Dec 19, 2025
|
3.4200 | 3.7450 | 3.2800 | 3.7000 | 3.7000 | 1,622,100 |
|
Dec 18, 2025
|
3.0100 | 3.3910 | 2.9800 | 3.3700 | 3.3700 | 1,546,400 |
|
Dec 17, 2025
|
3.0700 | 3.1650 | 2.9050 | 2.9200 | 2.9200 | 1,172,100 |
|
Dec 16, 2025
|
2.8600 | 3.0490 | 2.8100 | 3.0100 | 3.0100 | 1,153,200 |
|
Dec 15, 2025
|
3.1100 | 3.1300 | 2.8340 | 2.8800 | 2.8800 | 797,800 |
|
Dec 12, 2025
|
3.2000 | 3.2270 | 3.0600 | 3.0800 | 3.0800 | 404,200 |
|
Dec 11, 2025
|
3.2000 | 3.2260 | 3.0600 | 3.2100 | 3.2100 | 556,500 |
|
Dec 10, 2025
|
3.3500 | 3.3500 | 3.2400 | 3.2600 | 3.2600 | 382,400 |
|
Dec 9, 2025
|
3.2500 | 3.4450 | 3.2200 | 3.3700 | 3.3700 | 423,400 |
|
Dec 8, 2025
|
3.4700 | 3.4800 | 3.2300 | 3.2600 | 3.2600 | 542,200 |
|
Dec 5, 2025
|
3.5400 | 3.5600 | 3.3650 | 3.3900 | 3.3900 | 516,000 |
|
Dec 4, 2025
|
3.2800 | 3.5400 | 3.2600 | 3.5000 | 3.5000 | 701,500 |
|
Dec 3, 2025
|
3.1600 | 3.3100 | 3.1100 | 3.3000 | 3.3000 | 430,800 |
|
Dec 2, 2025
|
3.3200 | 3.3400 | 3.1700 | 3.1800 | 3.1800 | 572,500 |
|
Dec 1, 2025
|
3.4100 | 3.4100 | 3.2200 | 3.3000 | 3.3000 | 432,800 |
|
Nov 28, 2025
|
3.4600 | 3.5100 | 3.3800 | 3.4200 | 3.4200 | 528,600 |
|
Nov 26, 2025
|
3.2100 | 3.5400 | 3.1750 | 3.5200 | 3.5200 | 1,315,400 |
|
Nov 25, 2025
|
3.0700 | 3.1700 | 2.8800 | 3.1500 | 3.1500 | 822,500 |
|
Nov 24, 2025
|
3.1500 | 3.2200 | 2.9300 | 2.9700 | 2.9700 | 1,035,900 |
|
Nov 21, 2025
|
3.0500 | 3.1500 | 2.9100 | 3.1300 | 3.1300 | 632,700 |
|
Nov 20, 2025
|
3.3900 | 3.5500 | 3.0700 | 3.1100 | 3.1100 | 945,300 |
|
Nov 19, 2025
|
3.4200 | 3.4800 | 3.2200 | 3.2600 | 3.2600 | 532,400 |
|
Nov 18, 2025
|
3.2300 | 3.5100 | 3.2200 | 3.4400 | 3.4400 | 704,900 |
|
Nov 17, 2025
|
3.6100 | 3.6500 | 3.3000 | 3.3000 | 3.3000 | 686,700 |
|
Nov 14, 2025
|
3.4400 | 3.7500 | 3.4100 | 3.5500 | 3.5500 | 1,077,400 |
|
Nov 13, 2025
|
3.9500 | 4.0100 | 3.6550 | 3.8000 | 3.8000 | 1,062,400 |
|
Nov 12, 2025
|
3.8500 | 4.2000 | 3.8100 | 4.0800 | 4.0800 | 1,861,500 |
|
Nov 11, 2025
|
4.2600 | 4.3400 | 3.7300 | 3.8600 | 3.8600 | 10,534,100 |
|
Nov 10, 2025
|
4.2000 | 4.2000 | 3.9100 | 3.9200 | 3.9200 | 657,900 |
|
Nov 7, 2025
|
3.9000 | 4.0700 | 3.7100 | 4.0700 | 4.0700 | 977,900 |
|
Nov 6, 2025
|
4.3800 | 4.3800 | 4.0300 | 4.0600 | 4.0600 | 697,000 |
|
Nov 5, 2025
|
4.2300 | 4.2900 | 4.1400 | 4.2900 | 4.2900 | 346,500 |
|
Nov 4, 2025
|
4.2000 | 4.3600 | 4.1200 | 4.1900 | 4.1900 | 737,800 |
|
Nov 3, 2025
|
4.6200 | 4.6700 | 4.3600 | 4.4100 | 4.4100 | 592,500 |
|
Oct 31, 2025
|
4.5100 | 4.6600 | 4.4210 | 4.6300 | 4.6300 | 841,600 |
|
Oct 30, 2025
|
4.5600 | 4.6000 | 4.2700 | 4.3500 | 4.3500 | 1,122,500 |
|
Oct 29, 2025
|
4.7900 | 4.8100 | 4.5550 | 4.5800 | 4.5800 | 1,096,800 |
|
Oct 28, 2025
|
4.9500 | 5.0700 | 4.7400 | 4.8000 | 4.8000 | 771,300 |
|
Oct 27, 2025
|
5.0800 | 5.1000 | 4.8700 | 4.9200 | 4.9200 | 787,100 |
|
Oct 24, 2025
|
5.0000 | 5.1900 | 4.9500 | 4.9700 | 4.9700 | 1,092,000 |
|
Oct 23, 2025
|
4.8200 | 4.8800 | 4.7100 | 4.8300 | 4.8300 | 874,700 |
|
Oct 22, 2025
|
5.0000 | 5.0800 | 4.6000 | 4.7900 | 4.7900 | 1,659,400 |
|
Oct 21, 2025
|
5.4650 | 5.4650 | 5.1300 | 5.1700 | 5.1700 | 1,151,000 |
|
Oct 20, 2025
|
5.6000 | 5.6260 | 5.3700 | 5.3900 | 5.3900 | 963,500 |
|
Oct 17, 2025
|
5.7900 | 5.7900 | 5.2200 | 5.3200 | 5.3200 | 1,917,600 |
|
Oct 16, 2025
|
6.5500 | 6.9000 | 5.7500 | 5.8000 | 5.8000 | 2,796,100 |
|
Oct 15, 2025
|
6.8400 | 7.1090 | 5.9500 | 6.1700 | 6.1700 | 2,565,300 |
|
Oct 14, 2025
|
6.6300 | 6.7200 | 6.1300 | 6.6900 | 6.6900 | 2,041,100 |
|
Oct 13, 2025
|
6.3600 | 6.7800 | 5.9400 | 6.6400 | 6.6400 | 3,063,800 |
|
Oct 10, 2025
|
5.7600 | 6.7500 | 5.7200 | 5.9400 | 5.9400 | 5,704,200 |
|
Oct 9, 2025
|
5.5300 | 5.8000 | 5.4300 | 5.6100 | 5.6100 | 1,051,900 |
|
Oct 8, 2025
|
5.8500 | 5.9100 | 5.4600 | 5.5900 | 5.5900 | 1,246,900 |
|
Oct 7, 2025
|
6.0000 | 6.3750 | 5.6640 | 5.7700 | 5.7700 | 2,744,800 |
|
Oct 6, 2025
|
5.4200 | 6.0200 | 5.4000 | 5.7700 | 5.7700 | 2,897,400 |
|
Oct 3, 2025
|
5.4400 | 5.5500 | 5.2100 | 5.2400 | 5.2400 | 1,363,200 |
|
Oct 2, 2025
|
5.1900 | 5.4300 | 5.1700 | 5.4000 | 5.4000 | 1,872,500 |
|
Oct 1, 2025
|
4.8200 | 5.1000 | 4.8000 | 5.0800 | 5.0800 | 1,219,400 |
|
Sep 30, 2025
|
4.8000 | 4.9300 | 4.7300 | 4.8000 | 4.8000 | 716,000 |
|
Sep 29, 2025
|
5.0000 | 5.0800 | 4.7600 | 4.7900 | 4.7900 | 654,600 |
|
Sep 26, 2025
|
5.0400 | 5.0790 | 4.8800 | 4.9700 | 4.9700 | 456,100 |
|
Sep 25, 2025
|
5.0100 | 5.1500 | 4.8100 | 5.0100 | 5.0100 | 870,500 |
|
Sep 24, 2025
|
5.5500 | 5.7900 | 5.0900 | 5.1500 | 5.1500 | 1,002,900 |
|
Sep 23, 2025
|
5.6600 | 5.8200 | 5.5000 | 5.5000 | 5.5000 | 1,121,300 |
|
Sep 22, 2025
|
5.2300 | 5.6700 | 5.0100 | 5.6400 | 5.6400 | 1,034,200 |
|
Sep 19, 2025
|
5.3700 | 5.5250 | 5.3150 | 5.3300 | 5.3300 | 735,700 |
|
Sep 18, 2025
|
5.4000 | 5.4700 | 5.2250 | 5.3900 | 5.3900 | 872,200 |
|
Sep 17, 2025
|
5.1500 | 5.3700 | 5.0600 | 5.3200 | 5.3200 | 1,485,100 |
|
Sep 16, 2025
|
4.9000 | 5.2000 | 4.7800 | 5.1700 | 5.1700 | 1,018,600 |
|
Sep 15, 2025
|
5.0200 | 5.1600 | 4.8400 | 4.8800 | 4.8800 | 742,400 |
|
Sep 12, 2025
|
5.0000 | 5.0600 | 4.8700 | 4.9800 | 4.9800 | 817,000 |
|
Sep 11, 2025
|
4.6400 | 4.9400 | 4.6400 | 4.9000 | 4.9000 | 778,500 |
|
Sep 10, 2025
|
4.7500 | 4.8100 | 4.5870 | 4.6300 | 4.6300 | 689,200 |
|
Sep 9, 2025
|
4.7500 | 4.8000 | 4.6610 | 4.7100 | 4.7100 | 340,300 |
|
Sep 8, 2025
|
4.8100 | 4.8800 | 4.7000 | 4.7600 | 4.7600 | 346,800 |
|
Sep 5, 2025
|
4.7600 | 4.8400 | 4.6500 | 4.8100 | 4.8100 | 562,300 |
