Loading the section
Closing prices for September 17, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 7.21 | 7.41 | 7.21 | 7.40 | 295,816 |
| September 16, 2026 | 6.90 | 7.23 | 6.90 | 7.19 | 290,800 |
| September 15, 2026 | 6.78 | 6.89 | 6.67 | 6.87 | 157,500 |
| September 14, 2026 | 6.70 | 6.85 |
Based on reports through December 31, 2025
Address:125 SOUTH WACKER DRIVE SUITE 1500, CHICAGO, IL, 60606, US
| 153,042 |
| BEBloom Energy Corporation | 280.76 | +3.98 % | 3.0bn |
| LRCXLam Research Corporation | 269.54 | +0.12 % | 2.4bn |
| VVisa Inc. | 369.93 | −0.27 % | 2.3bn |
| ASMLASML Holding N.V. | 1,625 | +1.42 % | 2.1bn |
| 6.63 |
| 6.82 |
| 172,900 |
| September 11, 2026 | 6.73 | 6.91 | 6.67 | 6.81 | 134,800 |
| September 10, 2026 | 6.74 | 6.77 | 6.62 | 6.66 | 175,400 |
| September 09, 2026 | 7.25 | 7.31 | 6.71 | 6.74 | 417,300 |
| September 08, 2026 | 7.10 | 7.44 | 7.08 | 7.34 | 246,700 |
| September 04, 2026 | 6.95 | 7.13 | 6.95 | 7.10 | 80,600 |
| September 03, 2026 | 6.76 | 7.04 | 6.65 | 7.01 | 164,200 |
| September 02, 2026 | 6.70 | 6.85 | 6.69 | 6.71 | 137,200 |
| September 01, 2026 | 6.84 | 6.87 | 6.57 | 6.69 | 215,600 |
| August 31, 2026 | 7.13 | 7.16 | 6.86 | 6.89 | 275,100 |
| August 28, 2026 | 7.27 | 7.33 | 7.12 | 7.17 | 159,200 |
| August 27, 2026 | 7.30 | 7.38 | 7.15 | 7.24 | 188,500 |
| August 26, 2026 | 7.25 | 7.44 | 7.23 | 7.27 | 193,400 |
| August 25, 2026 | 7.16 | 7.28 | 7.10 | 7.25 | 98,700 |
| August 24, 2026 | 7.36 | 7.40 | 7.14 | 7.15 | 142,000 |
| August 21, 2026 | 7.30 | 7.49 | 7.21 | 7.37 | 114,600 |
| August 20, 2026 | 7.21 | 7.23 | 7.09 | 7.22 | 210,900 |