Loading the section
Closing prices for September 18, 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 18, 2026 | 5.47 | 5.57 | 5.41 | 5.47 | 761,295 |
| September 17, 2026 | 5.50 | 5.58 | 5.45 | 5.47 | 847,500 |
| September 16, 2026 | 5.41 | 5.50 | 5.37 | 5.40 | 532,000 |
| September 15, 2026 | 5.40 | 5.44 |
Based on reports through December 31, 2025
No events for this security recently.
Address:9850 NW 41 STREET SUITE 400, DORAL, FL, 33178, US
| 3m |
| BEBloom Energy Corporation | 267.12 | −485.80 % | 3.0bn |
| LRCXLam Research Corporation | 288.11 | +6.98 % | 2.5bn |
| VVisa Inc. | 369.81 | −0.03 % | 2.3bn |
| ASMLASML Holding N.V. | 1,680 | +3.08 % | 2.1bn |
| 5.36 |
| 5.40 |
| 340,500 |
| September 14, 2026 | 5.41 | 5.44 | 5.34 | 5.42 | 390,700 |
| September 11, 2026 | 5.43 | 5.48 | 5.38 | 5.43 | 391,000 |
| September 10, 2026 | 5.50 | 5.56 | 5.27 | 5.37 | 338,200 |
| September 09, 2026 | 5.70 | 5.71 | 5.51 | 5.53 | 405,900 |
| September 08, 2026 | 5.77 | 5.78 | 5.68 | 5.69 | 372,400 |
| September 04, 2026 | 5.64 | 5.87 | 5.61 | 5.80 | 496,500 |
| September 03, 2026 | 5.50 | 5.66 | 5.48 | 5.64 | 429,000 |
| September 02, 2026 | 5.46 | 5.55 | 5.44 | 5.47 | 441,900 |
| September 01, 2026 | 5.45 | 5.53 | 5.41 | 5.45 | 509,900 |
| August 31, 2026 | 5.59 | 5.59 | 5.45 | 5.49 | 562,600 |
| August 28, 2026 | 5.63 | 5.70 | 5.62 | 5.63 | 548,700 |
| August 27, 2026 | 5.70 | 5.73 | 5.63 | 5.65 | 459,300 |
| August 26, 2026 | 5.61 | 5.75 | 5.61 | 5.73 | 296,600 |
| August 25, 2026 | 5.62 | 5.69 | 5.59 | 5.61 | 330,000 |
| August 24, 2026 | 5.55 | 5.69 | 5.52 | 5.61 | 549,900 |
| August 21, 2026 | 5.62 | 5.65 | 5.53 | 5.56 | 343,500 |