NYSE - Nasdaq Real Time Price
USD
Zevia PBC (ZVIA)
1.4900
+0.1300
(+9.56%)
At close: November 6 at 4:00:02 PM EST
1.5661
+0.0761
(+5.11%)
After hours: November 6 at 7:58:36 PM EST
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 |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
1.3400 | 1.5850 | 1.3300 | 1.4900 | 1.4900 | 672,600 |
|
Nov 5, 2026
|
1.3900 | 1.4400 | 1.2500 | 1.3600 | 1.3600 | 1,356,200 |
|
Nov 4, 2026
|
1.1700 | 1.2300 | 1.1660 | 1.2000 | 1.2000 | 320,600 |
|
Nov 3, 2026
|
1.1400 | 1.1900 | 1.1100 | 1.1700 | 1.1700 | 239,400 |
|
Nov 2, 2026
|
1.2100 | 1.2200 | 1.1100 | 1.1200 | 1.1200 | 712,400 |
|
Oct 30, 2026
|
1.2300 | 1.2600 | 1.1800 | 1.1900 | 1.1900 | 204,500 |
|
Oct 29, 2026
|
1.2400 | 1.2640 | 1.2200 | 1.2300 | 1.2300 | 424,300 |
|
Oct 28, 2026
|
1.2400 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 249,900 |
|
Oct 27, 2026
|
1.2800 | 1.3000 | 1.2300 | 1.2300 | 1.2300 | 146,000 |
|
Oct 26, 2026
|
1.3000 | 1.3000 | 1.2550 | 1.2700 | 1.2700 | 178,800 |
|
Oct 23, 2026
|
1.2600 | 1.3100 | 1.2200 | 1.2800 | 1.2800 | 310,600 |
|
Oct 22, 2026
|
1.2500 | 1.2900 | 1.2100 | 1.2200 | 1.2200 | 197,000 |
|
Oct 21, 2026
|
1.2200 | 1.2700 | 1.2100 | 1.2500 | 1.2500 | 225,500 |
|
Oct 20, 2026
|
1.2000 | 1.2640 | 1.2000 | 1.2200 | 1.2200 | 163,900 |
|
Oct 19, 2026
|
1.2300 | 1.2800 | 1.2100 | 1.2200 | 1.2200 | 325,400 |
|
Oct 16, 2026
|
1.1800 | 1.2500 | 1.1800 | 1.2400 | 1.2400 | 263,600 |
|
Oct 15, 2026
|
1.1800 | 1.2150 | 1.1700 | 1.2000 | 1.2000 | 182,100 |
|
Oct 14, 2026
|
1.1500 | 1.2200 | 1.1500 | 1.1900 | 1.1900 | 298,500 |
|
Oct 13, 2026
|
1.1500 | 1.2020 | 1.1500 | 1.1800 | 1.1800 | 141,100 |
|
Oct 12, 2026
|
1.2100 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 160,700 |
|
Oct 9, 2026
|
1.2000 | 1.2100 | 1.1700 | 1.2100 | 1.2100 | 199,500 |
|
Oct 8, 2026
|
1.2200 | 1.2300 | 1.1800 | 1.1900 | 1.1900 | 401,600 |
|
Oct 7, 2026
|
1.1900 | 1.2200 | 1.1870 | 1.2100 | 1.2100 | 279,300 |
|
Oct 6, 2026
|
1.2200 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 188,900 |
|
Oct 5, 2026
|
1.2200 | 1.2700 | 1.2050 | 1.2100 | 1.2100 | 292,700 |
|
Oct 2, 2026
|
1.2300 | 1.2300 | 1.1800 | 1.2100 | 1.2100 | 312,000 |
|
Oct 1, 2026
|
1.1900 | 1.2300 | 1.1900 | 1.2100 | 1.2100 | 255,000 |
|
Sep 30, 2026
|
1.2300 | 1.2450 | 1.1700 | 1.1800 | 1.1800 | 595,600 |
|
Sep 29, 2026
|
1.2800 | 1.2800 | 1.2100 | 1.2200 | 1.2200 | 432,100 |
|
Sep 28, 2026
|
1.3200 | 1.3500 | 1.2500 | 1.2700 | 1.2700 | 382,600 |
|
Sep 25, 2026
|
1.3300 | 1.3550 | 1.3150 | 1.3300 | 1.3300 | 278,800 |
|
Sep 24, 2026
|
1.2900 | 1.3300 | 1.2750 | 1.3300 | 1.3300 | 234,500 |
|
Sep 23, 2026
|
1.3400 | 1.3500 | 1.2700 | 1.2900 | 1.2900 | 510,200 |
|
Sep 22, 2026
|
1.3900 | 1.3900 | 1.3200 | 1.3400 | 1.3400 | 417,000 |
|
Sep 21, 2026
|
1.4400 | 1.4700 | 1.3900 | 1.3900 | 1.3900 | 370,200 |
|
Sep 18, 2026
|
1.4000 | 1.4950 | 1.3750 | 1.4200 | 1.4200 | 1,324,300 |
|
Sep 17, 2026
|
1.3500 | 1.3900 | 1.3400 | 1.3900 | 1.3900 | 351,900 |
|
Sep 16, 2026
|
1.2800 | 1.3500 | 1.2800 | 1.3300 | 1.3300 | 237,600 |
|
Sep 15, 2026
|
1.3000 | 1.3200 | 1.2850 | 1.3000 | 1.3000 | 203,000 |
|
Sep 14, 2026
|
1.2600 | 1.3100 | 1.2300 | 1.2900 | 1.2900 | 335,100 |
|
Sep 11, 2026
|
1.2500 | 1.3100 | 1.2310 | 1.2600 | 1.2600 | 633,800 |
|
Sep 10, 2026
|
1.2600 | 1.2850 | 1.2200 | 1.2400 | 1.2400 | 759,700 |
|
Sep 9, 2026
|
1.3400 | 1.3500 | 1.2600 | 1.2800 | 1.2800 | 728,900 |
|
Sep 8, 2026
|
1.3700 | 1.3860 | 1.3400 | 1.3400 | 1.3400 | 403,900 |
|
Sep 4, 2026
|
1.3600 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 206,400 |
|
Sep 3, 2026
|
1.3800 | 1.3990 | 1.3600 | 1.3700 | 1.3700 | 216,400 |
|
Sep 2, 2026
|
1.3700 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 169,100 |
|
Sep 1, 2026
|
1.3800 | 1.4200 | 1.3600 | 1.3800 | 1.3800 | 133,000 |
|
Aug 31, 2026
|
1.4840 | 1.4840 | 1.4000 | 1.4100 | 1.4100 | 150,000 |
|
Aug 28, 2026
|
1.4400 | 1.4700 | 1.4050 | 1.4400 | 1.4400 | 397,400 |
|
Aug 27, 2026
|
1.3900 | 1.4400 | 1.3900 | 1.4200 | 1.4200 | 425,700 |
|
Aug 26, 2026
|
1.3900 | 1.4400 | 1.3850 | 1.4000 | 1.4000 | 214,900 |
|
Aug 25, 2026
|
1.4100 | 1.4350 | 1.3700 | 1.4100 | 1.4100 | 578,500 |
|
Aug 24, 2026
|
1.3000 | 1.4400 | 1.3000 | 1.4000 | 1.4000 | 939,200 |
|
Aug 21, 2026
|
1.3200 | 1.3650 | 1.2800 | 1.2900 | 1.2900 | 620,500 |
|
Aug 20, 2026
|
1.3500 | 1.3800 | 1.3200 | 1.3200 | 1.3200 | 222,500 |
|
Aug 19, 2026
|
1.3800 | 1.3800 | 1.3000 | 1.3300 | 1.3300 | 331,000 |
|
Aug 18, 2026
|
1.3100 | 1.3500 | 1.3050 | 1.3100 | 1.3100 | 326,200 |
|
Aug 17, 2026
|
1.3200 | 1.3450 | 1.3000 | 1.3000 | 1.3000 | 289,500 |
|
Aug 14, 2026
|
1.4200 | 1.4400 | 1.3100 | 1.3200 | 1.3200 | 682,600 |
|
Aug 13, 2026
|
1.3900 | 1.4000 | 1.2900 | 1.3000 | 1.3000 | 359,900 |
|
Aug 12, 2026
|
1.3900 | 1.3900 | 1.3500 | 1.3500 | 1.3500 | 200,200 |
|
Aug 11, 2026
|
1.3700 | 1.4100 | 1.3600 | 1.3600 | 1.3600 | 304,800 |
|
Aug 10, 2026
|
1.4400 | 1.4760 | 1.3750 | 1.3900 | 1.3900 | 400,800 |
|
Aug 7, 2026
|
1.4700 | 1.5100 | 1.4200 | 1.4400 | 1.4400 | 439,500 |
|
Aug 6, 2026
|
1.6200 | 1.7200 | 1.4150 | 1.4700 | 1.4700 | 1,309,800 |
|
Aug 5, 2026
|
1.7600 | 1.7700 | 1.6900 | 1.7100 | 1.7100 | 377,400 |
|
Aug 4, 2026
|
1.6900 | 1.7600 | 1.6600 | 1.7300 | 1.7300 | 518,900 |
|
Aug 3, 2026
|
1.7000 | 1.7200 | 1.6250 | 1.6800 | 1.6800 | 287,700 |
|
Jul 31, 2026
|
1.6500 | 1.7300 | 1.6150 | 1.7000 | 1.7000 | 403,500 |
|
Jul 30, 2026
|
1.6400 | 1.6760 | 1.6100 | 1.6200 | 1.6200 | 205,400 |
|
Jul 29, 2026
|
1.6200 | 1.7000 | 1.6200 | 1.6400 | 1.6400 | 500,000 |
|
Jul 28, 2026
|
1.6100 | 1.6900 | 1.5600 | 1.6100 | 1.6100 | 258,200 |
|
Jul 27, 2026
|
1.5300 | 1.5900 | 1.5000 | 1.5800 | 1.5800 | 218,900 |
|
Jul 24, 2026
|
1.5100 | 1.5600 | 1.4800 | 1.5000 | 1.5000 | 301,300 |
|
Jul 23, 2026
|
1.5300 | 1.5700 | 1.4900 | 1.5000 | 1.5000 | 182,300 |
|
Jul 22, 2026
|
1.6400 | 1.6550 | 1.5500 | 1.5500 | 1.5500 | 473,200 |
|
Jul 21, 2026
|
1.6600 | 1.6900 | 1.6300 | 1.6500 | 1.6500 | 297,100 |
|
Jul 20, 2026
|
1.6900 | 1.7200 | 1.6400 | 1.6700 | 1.6700 | 533,600 |
|
Jul 17, 2026
|
1.6800 | 1.7550 | 1.6700 | 1.7000 | 1.7000 | 475,800 |
|
Jul 16, 2026
|
1.7300 | 1.8000 | 1.6450 | 1.6700 | 1.6700 | 313,900 |
|
Jul 15, 2026
|
1.7100 | 1.7800 | 1.7000 | 1.7600 | 1.7600 | 656,600 |
|
Jul 14, 2026
|
1.7100 | 1.7500 | 1.6700 | 1.7300 | 1.7300 | 790,700 |
|
Jul 13, 2026
|
1.7500 | 1.7770 | 1.7100 | 1.7200 | 1.7200 | 678,700 |
|
Jul 10, 2026
|
1.7700 | 1.7890 | 1.7200 | 1.7200 | 1.7200 | 481,700 |
|
Jul 9, 2026
|
1.7200 | 1.7750 | 1.6900 | 1.7700 | 1.7700 | 677,400 |
|
Jul 8, 2026
|
1.7100 | 1.7450 | 1.6500 | 1.7000 | 1.7000 | 634,000 |
|
Jul 7, 2026
|
1.7200 | 1.8050 | 1.7100 | 1.7100 | 1.7100 | 464,000 |
|
Jul 6, 2026
|
1.7500 | 1.8000 | 1.7050 | 1.7100 | 1.7100 | 819,700 |
|
Jul 2, 2026
|
1.8000 | 1.9300 | 1.7300 | 1.7500 | 1.7500 | 1,480,000 |
|
Jul 1, 2026
|
1.6400 | 1.8600 | 1.6300 | 1.8000 | 1.8000 | 1,051,800 |
|
Jun 30, 2026
|
1.6100 | 1.6750 | 1.5600 | 1.6300 | 1.6300 | 1,147,000 |
|
Jun 29, 2026
|
1.5600 | 1.6550 | 1.5250 | 1.5700 | 1.5700 | 1,557,500 |
|
Jun 26, 2026
|
1.4200 | 1.5600 | 1.4100 | 1.5600 | 1.5600 | 5,827,500 |
|
Jun 25, 2026
|
1.4700 | 1.5400 | 1.3750 | 1.4200 | 1.4200 | 1,977,000 |
|
Jun 24, 2026
|
1.5000 | 1.5900 | 1.4750 | 1.4800 | 1.4800 | 1,551,100 |
|
Jun 23, 2026
|
1.5000 | 1.5500 | 1.4400 | 1.4500 | 1.4500 | 1,692,800 |
|
Jun 22, 2026
|
1.5200 | 1.6200 | 1.4810 | 1.5200 | 1.5200 | 1,460,200 |
|
Jun 18, 2026
|
1.3200 | 1.5450 | 1.2900 | 1.5300 | 1.5300 | 2,674,400 |
|
Jun 17, 2026
|
1.3000 | 1.3450 | 1.2400 | 1.2900 | 1.2900 | 2,211,600 |
|
Jun 16, 2026
|
1.2800 | 1.3400 | 1.2700 | 1.2900 | 1.2900 | 1,303,000 |
|
Jun 15, 2026
|
1.5300 | 1.5500 | 1.2700 | 1.2700 | 1.2700 | 1,310,800 |
|
Jun 12, 2026
|
1.4200 | 1.5300 | 1.3800 | 1.4800 | 1.4800 | 896,600 |
|
Jun 11, 2026
|
1.3900 | 1.4100 | 1.3400 | 1.3800 | 1.3800 | 1,292,400 |
|
Jun 10, 2026
|
1.4300 | 1.4750 | 1.3700 | 1.3800 | 1.3800 | 1,023,300 |
|
Jun 9, 2026
|
1.4300 | 1.4600 | 1.3800 | 1.4400 | 1.4400 | 657,300 |
|
Jun 8, 2026
|
1.4100 | 1.4600 | 1.3900 | 1.4100 | 1.4100 | 694,600 |
|
Jun 5, 2026
|
1.4200 | 1.4300 | 1.3500 | 1.4100 | 1.4100 | 600,900 |
|
Jun 4, 2026
|
1.3700 | 1.4250 | 1.3500 | 1.4000 | 1.4000 | 461,500 |
|
Jun 3, 2026
|
1.3300 | 1.3850 | 1.2950 | 1.3700 | 1.3700 | 618,200 |
|
Jun 2, 2026
|
1.4100 | 1.4200 | 1.3100 | 1.3500 | 1.3500 | 1,053,700 |
|
Jun 1, 2026
|
1.5300 | 1.6200 | 1.4300 | 1.4300 | 1.4300 | 1,053,600 |
|
May 29, 2026
|
1.5900 | 1.6000 | 1.4300 | 1.5500 | 1.5500 | 1,212,800 |
|
May 28, 2026
|
1.6900 | 1.7100 | 1.5700 | 1.5900 | 1.5900 | 1,349,100 |
|
May 27, 2026
|
1.9000 | 1.9100 | 1.6850 | 1.7200 | 1.7200 | 1,692,000 |
|
May 26, 2026
|
1.6900 | 1.9400 | 1.6400 | 1.9200 | 1.9200 | 2,560,900 |
|
May 22, 2026
|
1.5600 | 1.7200 | 1.5600 | 1.6900 | 1.6900 | 1,370,000 |
|
May 21, 2026
|
1.5000 | 1.6000 | 1.4800 | 1.5400 | 1.5400 | 1,066,200 |
|
May 20, 2026
|
1.3400 | 1.5600 | 1.3300 | 1.5200 | 1.5200 | 1,428,000 |
|
May 19, 2026
|
1.3900 | 1.4850 | 1.3450 | 1.3500 | 1.3500 | 1,405,500 |
|
May 18, 2026
|
1.3700 | 1.4500 | 1.3450 | 1.3600 | 1.3600 | 1,411,200 |
|
May 15, 2026
|
1.2000 | 1.3650 | 1.1600 | 1.3300 | 1.3300 | 1,824,100 |
|
May 14, 2026
|
1.2000 | 1.2500 | 1.1450 | 1.2400 | 1.2400 | 1,686,500 |
|
May 13, 2026
|
1.3400 | 1.3600 | 1.2100 | 1.2100 | 1.2100 | 1,172,400 |
|
May 12, 2026
|
1.4300 | 1.4300 | 1.3200 | 1.3400 | 1.3400 | 719,400 |
|
May 11, 2026
|
1.5100 | 1.5150 | 1.4300 | 1.4500 | 1.4500 | 738,200 |
|
May 8, 2026
|
1.3300 | 1.4700 | 1.3300 | 1.4500 | 1.4500 | 1,012,900 |
|
May 7, 2026
|
1.3100 | 1.5300 | 1.2500 | 1.3000 | 1.3000 | 1,752,600 |
|
May 6, 2026
|
1.2700 | 1.2700 | 1.1250 | 1.1900 | 1.1900 | 1,576,200 |
|
May 5, 2026
|
1.3500 | 1.3900 | 1.2350 | 1.2500 | 1.2500 | 1,033,800 |
|
May 4, 2026
|
1.3100 | 1.3300 | 1.2850 | 1.3200 | 1.3200 | 285,200 |
|
May 1, 2026
|
1.2900 | 1.3400 | 1.2600 | 1.3000 | 1.3000 | 327,200 |
|
Apr 30, 2026
|
1.2500 | 1.2900 | 1.2200 | 1.2800 | 1.2800 | 214,000 |
|
Apr 29, 2026
|
1.2600 | 1.2600 | 1.2050 | 1.2500 | 1.2500 | 243,900 |
|
Apr 28, 2026
|
1.2500 | 1.2700 | 1.2150 | 1.2500 | 1.2500 | 168,500 |
|
Apr 27, 2026
|
1.2800 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 236,500 |
|
Apr 24, 2026
|
1.2900 | 1.3300 | 1.2600 | 1.2900 | 1.2900 | 329,500 |
|
Apr 23, 2026
|
1.2400 | 1.2800 | 1.2100 | 1.2800 | 1.2800 | 258,400 |
|
Apr 22, 2026
|
1.1900 | 1.2350 | 1.1900 | 1.2200 | 1.2200 | 324,300 |
|
Apr 21, 2026
|
1.2600 | 1.2800 | 1.1900 | 1.1900 | 1.1900 | 125,600 |
|
Apr 20, 2026
|
1.2300 | 1.2700 | 1.2110 | 1.2600 | 1.2600 | 268,900 |
|
Apr 17, 2026
|
1.2200 | 1.2800 | 1.2200 | 1.2300 | 1.2300 | 459,900 |
|
Apr 16, 2026
|
1.2200 | 1.2350 | 1.1800 | 1.2200 | 1.2200 | 404,800 |
|
Apr 15, 2026
|
1.1800 | 1.2350 | 1.1600 | 1.2000 | 1.2000 | 632,900 |
|
Apr 14, 2026
|
1.2100 | 1.2300 | 1.1600 | 1.1900 | 1.1900 | 415,100 |
|
Apr 13, 2026
|
1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 176,400 |
|
Apr 10, 2026
|
1.1700 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 151,700 |
|
Apr 9, 2026
|
1.1600 | 1.1950 | 1.1450 | 1.1900 | 1.1900 | 253,900 |
|
Apr 8, 2026
|
1.2200 | 1.2200 | 1.1650 | 1.1800 | 1.1800 | 382,600 |
|
Apr 7, 2026
|
1.1800 | 1.2180 | 1.1500 | 1.1500 | 1.1500 | 245,600 |
|
Apr 6, 2026
|
1.2200 | 1.2300 | 1.1650 | 1.2000 | 1.2000 | 299,200 |
|
Apr 2, 2026
|
1.1500 | 1.2000 | 1.1310 | 1.2000 | 1.2000 | 419,200 |
|
Apr 1, 2026
|
1.1700 | 1.2000 | 1.1540 | 1.1700 | 1.1700 | 410,500 |
|
Mar 31, 2026
|
1.2100 | 1.2100 | 1.1300 | 1.1700 | 1.1700 | 571,000 |
|
Mar 30, 2026
|
1.1300 | 1.2490 | 1.1300 | 1.2000 | 1.2000 | 660,000 |
|
Mar 27, 2026
|
1.1700 | 1.1800 | 1.1200 | 1.1300 | 1.1300 | 482,400 |
|
Mar 26, 2026
|
1.2200 | 1.2200 | 1.1500 | 1.1700 | 1.1700 | 554,800 |
|
Mar 25, 2026
|
1.2500 | 1.2590 | 1.1700 | 1.2000 | 1.2000 | 609,300 |
|
Mar 24, 2026
|
1.2600 | 1.2600 | 1.2050 | 1.2300 | 1.2300 | 325,400 |
|
Mar 23, 2026
|
1.2400 | 1.2800 | 1.2400 | 1.2400 | 1.2400 | 500,800 |
|
Mar 20, 2026
|
1.1600 | 1.2400 | 1.1450 | 1.1800 | 1.1800 | 1,045,800 |
|
Mar 19, 2026
|
1.1700 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 736,300 |
|
Mar 18, 2026
|
1.2500 | 1.2600 | 1.1800 | 1.1800 | 1.1800 | 784,200 |
|
Mar 17, 2026
|
1.2500 | 1.3060 | 1.2500 | 1.2700 | 1.2700 | 432,900 |
|
Mar 16, 2026
|
1.2500 | 1.3100 | 1.2500 | 1.2700 | 1.2700 | 456,000 |
|
Mar 13, 2026
|
1.2900 | 1.3300 | 1.2600 | 1.2800 | 1.2800 | 577,400 |
|
Mar 12, 2026
|
1.3500 | 1.3600 | 1.2800 | 1.2900 | 1.2900 | 659,300 |
|
Mar 11, 2026
|
1.3600 | 1.3800 | 1.3300 | 1.3600 | 1.3600 | 535,400 |
|
Mar 10, 2026
|
1.3900 | 1.4200 | 1.3500 | 1.3600 | 1.3600 | 565,000 |
|
Mar 9, 2026
|
1.3600 | 1.4200 | 1.3250 | 1.4200 | 1.4200 | 438,400 |
|
Mar 6, 2026
|
1.3500 | 1.3900 | 1.3200 | 1.3800 | 1.3800 | 477,300 |
|
Mar 5, 2026
|
1.4200 | 1.4400 | 1.3700 | 1.4000 | 1.4000 | 494,900 |
|
Mar 4, 2026
|
1.4300 | 1.4600 | 1.4100 | 1.4300 | 1.4300 | 324,500 |
|
Mar 3, 2026
|
1.3800 | 1.4550 | 1.3560 | 1.4300 | 1.4300 | 689,300 |
|
Mar 2, 2026
|
1.3100 | 1.4300 | 1.3000 | 1.3900 | 1.3900 | 709,900 |
|
Feb 27, 2026
|
1.3500 | 1.4100 | 1.3300 | 1.3400 | 1.3400 | 1,052,000 |
|
Feb 26, 2026
|
1.3200 | 1.4280 | 1.1100 | 1.3500 | 1.3500 | 1,260,100 |
|
Feb 25, 2026
|
1.5300 | 1.5550 | 1.4850 | 1.5500 | 1.5500 | 936,100 |
|
Feb 24, 2026
|
1.5600 | 1.6000 | 1.4900 | 1.5000 | 1.5000 | 443,700 |
|
Feb 23, 2026
|
1.6500 | 1.6500 | 1.5300 | 1.5600 | 1.5600 | 1,165,300 |
|
Feb 20, 2026
|
1.7000 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 294,400 |
|
Feb 19, 2026
|
1.6500 | 1.7000 | 1.6200 | 1.6900 | 1.6900 | 475,400 |
|
Feb 18, 2026
|
1.6400 | 1.7000 | 1.6100 | 1.6500 | 1.6500 | 603,400 |
|
Feb 17, 2026
|
1.6400 | 1.6600 | 1.6000 | 1.6100 | 1.6100 | 363,100 |
|
Feb 13, 2026
|
1.6000 | 1.6700 | 1.6000 | 1.6300 | 1.6300 | 554,300 |
|
Feb 12, 2026
|
1.6700 | 1.6700 | 1.5450 | 1.5700 | 1.5700 | 587,800 |
|
Feb 11, 2026
|
1.6500 | 1.7100 | 1.6100 | 1.6400 | 1.6400 | 1,418,500 |
|
Feb 10, 2026
|
1.6600 | 1.6990 | 1.5950 | 1.6000 | 1.6000 | 685,400 |
|
Feb 9, 2026
|
1.7300 | 1.7300 | 1.6500 | 1.6600 | 1.6600 | 346,000 |
|
Feb 6, 2026
|
1.6900 | 1.7550 | 1.6700 | 1.7200 | 1.7200 | 455,300 |
|
Feb 5, 2026
|
1.7300 | 1.7400 | 1.6650 | 1.6700 | 1.6700 | 455,300 |
|
Feb 4, 2026
|
1.8200 | 1.8200 | 1.7200 | 1.7300 | 1.7300 | 485,300 |
|
Feb 3, 2026
|
1.8500 | 1.8500 | 1.7400 | 1.7900 | 1.7900 | 884,700 |
|
Feb 2, 2026
|
1.8600 | 1.8840 | 1.8000 | 1.8100 | 1.8100 | 571,600 |
|
Jan 30, 2026
|
1.8100 | 1.8600 | 1.7800 | 1.8500 | 1.8500 | 628,100 |
|
Jan 29, 2026
|
1.8500 | 1.8800 | 1.7600 | 1.8200 | 1.8200 | 684,900 |
|
Jan 28, 2026
|
1.9900 | 2.0900 | 1.8800 | 1.8900 | 1.8900 | 984,700 |
|
Jan 27, 2026
|
2.0600 | 2.1190 | 2.0000 | 2.0600 | 2.0600 | 1,539,200 |
|
Jan 26, 2026
|
1.9800 | 2.1200 | 1.9600 | 2.0500 | 2.0500 | 2,424,500 |
|
Jan 23, 2026
|
2.0100 | 2.0400 | 1.9580 | 1.9900 | 1.9900 | 471,400 |
|
Jan 22, 2026
|
1.9400 | 2.0400 | 1.9000 | 2.0300 | 2.0300 | 751,000 |
|
Jan 21, 2026
|
1.9100 | 1.9600 | 1.8600 | 1.9400 | 1.9400 | 858,800 |
|
Jan 20, 2026
|
1.8600 | 1.8900 | 1.8050 | 1.8800 | 1.8800 | 683,500 |
|
Jan 16, 2026
|
1.9100 | 2.0800 | 1.9100 | 1.9200 | 1.9200 | 2,452,700 |
|
Jan 15, 2026
|
1.7600 | 1.9500 | 1.7300 | 1.9000 | 1.9000 | 4,652,800 |
|
Jan 14, 2026
|
1.7500 | 1.7590 | 1.6550 | 1.6800 | 1.6800 | 663,700 |
|
Jan 13, 2026
|
1.7900 | 1.8100 | 1.7400 | 1.7400 | 1.7400 | 539,100 |
|
Jan 12, 2026
|
1.8500 | 1.8700 | 1.7800 | 1.8000 | 1.8000 | 597,900 |
|
Jan 9, 2026
|
1.8700 | 1.9000 | 1.8600 | 1.8700 | 1.8700 | 712,000 |
|
Jan 8, 2026
|
1.9000 | 1.9400 | 1.8000 | 1.8500 | 1.8500 | 1,568,200 |
|
Jan 7, 2026
|
1.8800 | 1.9600 | 1.8500 | 1.9300 | 1.9300 | 1,677,800 |
|
Jan 6, 2026
|
1.9000 | 1.9000 | 1.8200 | 1.8900 | 1.8900 | 1,390,900 |
|
Jan 5, 2026
|
2.0300 | 2.0500 | 1.8300 | 1.8500 | 1.8500 | 1,715,300 |
|
Jan 2, 2026
|
2.3000 | 2.3100 | 2.0000 | 2.0100 | 2.0100 | 1,282,100 |
|
Dec 31, 2025
|
2.2800 | 2.3300 | 2.2600 | 2.3200 | 2.3200 | 2,645,700 |
|
Dec 30, 2025
|
2.3200 | 2.3300 | 2.2700 | 2.3100 | 2.3100 | 1,114,700 |
|
Dec 29, 2025
|
2.2700 | 2.3350 | 2.2700 | 2.3200 | 2.3200 | 787,200 |
|
Dec 26, 2025
|
2.2700 | 2.3200 | 2.2700 | 2.2800 | 2.2800 | 883,500 |
|
Dec 24, 2025
|
2.3200 | 2.3600 | 2.2350 | 2.2900 | 2.2900 | 360,600 |
|
Dec 23, 2025
|
2.5900 | 2.5900 | 2.3200 | 2.3300 | 2.3300 | 487,500 |
|
Dec 22, 2025
|
2.5900 | 2.6700 | 2.5800 | 2.6000 | 2.6000 | 647,500 |
|
Dec 19, 2025
|
2.6000 | 2.6850 | 2.5500 | 2.6200 | 2.6200 | 3,062,300 |
|
Dec 18, 2025
|
2.5400 | 2.6650 | 2.5400 | 2.5800 | 2.5800 | 2,015,600 |
|
Dec 17, 2025
|
2.6000 | 2.6800 | 2.5250 | 2.5300 | 2.5300 | 1,111,100 |
|
Dec 16, 2025
|
2.5100 | 2.6150 | 2.4800 | 2.5800 | 2.5800 | 1,515,200 |
|
Dec 15, 2025
|
2.6300 | 2.6400 | 2.4800 | 2.5000 | 2.5000 | 624,900 |
|
Dec 12, 2025
|
2.6500 | 2.6600 | 2.5900 | 2.6200 | 2.6200 | 894,800 |
|
Dec 11, 2025
|
2.6100 | 2.7050 | 2.5900 | 2.6300 | 2.6300 | 820,400 |
|
Dec 10, 2025
|
2.6000 | 2.6750 | 2.5950 | 2.6100 | 2.6100 | 1,385,100 |
|
Dec 9, 2025
|
2.5600 | 2.6100 | 2.5600 | 2.5900 | 2.5900 | 619,000 |
|
Dec 8, 2025
|
2.5600 | 2.5900 | 2.5400 | 2.5600 | 2.5600 | 569,800 |
|
Dec 5, 2025
|
2.6100 | 2.6550 | 2.5650 | 2.5800 | 2.5800 | 595,100 |
|
Dec 4, 2025
|
2.6800 | 2.7100 | 2.6100 | 2.6400 | 2.6400 | 664,600 |
|
Dec 3, 2025
|
2.6800 | 2.7160 | 2.6550 | 2.6700 | 2.6700 | 1,212,600 |
|
Dec 2, 2025
|
2.6100 | 2.6800 | 2.6100 | 2.6500 | 2.6500 | 1,100,600 |
|
Dec 1, 2025
|
2.6200 | 2.6850 | 2.5600 | 2.5900 | 2.5900 | 778,200 |
|
Nov 28, 2025
|
2.6900 | 2.7500 | 2.6750 | 2.6800 | 2.6800 | 293,500 |
|
Nov 26, 2025
|
2.7100 | 2.7300 | 2.6700 | 2.6800 | 2.6800 | 603,400 |
|
Nov 25, 2025
|
2.6600 | 2.7200 | 2.6240 | 2.6900 | 2.6900 | 1,203,000 |
|
Nov 24, 2025
|
2.6800 | 2.7200 | 2.6450 | 2.6600 | 2.6600 | 492,400 |
|
Nov 21, 2025
|
2.5700 | 2.6900 | 2.5250 | 2.6700 | 2.6700 | 763,400 |
|
Nov 20, 2025
|
2.5300 | 2.6300 | 2.4800 | 2.5700 | 2.5700 | 470,600 |
|
Nov 19, 2025
|
2.4700 | 2.6000 | 2.4600 | 2.5300 | 2.5300 | 615,200 |
|
Nov 18, 2025
|
2.4800 | 2.5400 | 2.4400 | 2.5000 | 2.5000 | 633,300 |
|
Nov 17, 2025
|
2.5000 | 2.5500 | 2.4630 | 2.5000 | 2.5000 | 394,300 |
|
Nov 14, 2025
|
2.5500 | 2.6100 | 2.4900 | 2.5000 | 2.5000 | 347,700 |
|
Nov 13, 2025
|
2.6900 | 2.7500 | 2.5600 | 2.5800 | 2.5800 | 708,000 |
|
Nov 12, 2025
|
2.7100 | 2.7800 | 2.7100 | 2.7100 | 2.7100 | 920,900 |
|
Nov 11, 2025
|
2.5600 | 2.7500 | 2.5400 | 2.7000 | 2.7000 | 643,400 |
|
Nov 10, 2025
|
2.7000 | 2.7700 | 2.6000 | 2.6100 | 2.6100 | 1,206,400 |
|
Nov 7, 2025
|
2.5800 | 2.7350 | 2.5130 | 2.6700 | 2.6700 | 820,700 |
