Loading the section
Prices delayed by 15 minutes
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 | 7.64 | 8.25 | 7.56 | 7.86 | 222,200 |
| September 16, 2026 | 6.93 | 7.55 | 6.93 | 7.50 | 128,000 |
| September 15, 2026 | 7.29 | 7.30 | 6.72 | 7.01 | 106,800 |
| September 14, 2026 | 7.06 | 7.34 |
Based on reports through December 31, 2025
Address:295 MADISON AVENUE 12TH FLOOR, NEW YORK, NY, 10017, US
| 311,683 |
| 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 |
| 7.00 |
| 7.24 |
| 57,700 |
| September 11, 2026 | 7.07 | 7.35 | 6.54 | 7.16 | 99,300 |
| September 10, 2026 | 6.60 | 7.13 | 6.60 | 7.08 | 60,900 |
| September 09, 2026 | 7.07 | 7.11 | 6.65 | 6.79 | 105,800 |
| September 08, 2026 | 7.41 | 7.56 | 7.00 | 7.03 | 153,700 |
| September 04, 2026 | 7.30 | 7.47 | 7.30 | 7.44 | 51,500 |
| September 03, 2026 | 7.63 | 7.63 | 7.35 | 7.46 | 39,500 |
| September 02, 2026 | 7.12 | 7.44 | 7.00 | 7.38 | 44,000 |
| September 01, 2026 | 7.40 | 7.40 | 7.10 | 7.19 | 127,500 |
| August 31, 2026 | 7.59 | 7.68 | 7.26 | 7.44 | 105,700 |
| August 28, 2026 | 7.85 | 7.95 | 7.58 | 7.59 | 50,000 |
| August 27, 2026 | 7.71 | 8.13 | 7.67 | 7.74 | 231,700 |
| August 26, 2026 | 7.72 | 7.79 | 7.42 | 7.66 | 82,700 |
| August 25, 2026 | 7.54 | 7.83 | 7.54 | 7.72 | 75,800 |
| August 24, 2026 | 7.67 | 7.96 | 7.49 | 7.49 | 180,400 |
| August 21, 2026 | 8.08 | 8.18 | 7.74 | 7.86 | 117,800 |
| August 20, 2026 | 7.78 | 8.20 | 7.73 | 8.01 | 145,400 |