Enact Holdings

ACT
🏛️ usa →
38.35
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 38.39 38.39 38.39 38.39 3.0K
09:38 38.65 38.65 38.65 38.65 1.5K
09:52 38.71 38.71 38.71 38.71 1.9K
09:53 38.68 38.68 38.68 38.67 0.5K
09:55 38.75 38.75 38.75 38.75 0.8K
09:58 38.68 38.68 38.68 38.67 0.7K
10:02 38.68 38.68 38.68 38.67 2.0K
10:07 38.69 38.69 38.69 38.69 0.4K
10:10 38.79 38.79 38.79 38.78 1.4K
10:11 38.75 38.75 38.75 38.75 0.5K
10:12 38.82 38.82 38.82 38.82 0.4K
10:14 38.77 38.77 38.74 38.74 1.7K
10:19 38.73 38.73 38.73 38.73 0.3K
10:21 38.73 38.73 38.68 38.67 3.3K
10:23 38.67 38.67 38.67 38.67 0.3K
10:24 38.81 38.81 38.81 38.81 5.6K
10:25 38.74 38.74 38.73 38.73 1.3K
10:27 38.71 38.71 38.71 38.71 1.8K
10:34 38.77 38.82 38.77 38.82 4.2K
10:35 38.84 38.84 38.84 38.84 0.4K
10:36 38.85 38.85 38.85 38.85 1.3K
10:37 38.85 38.85 38.85 38.85 0.1K
10:38 38.94 38.94 38.94 38.94 2.7K
10:39 38.89 38.96 38.89 38.93 6.6K
10:40 38.97 38.97 38.97 38.97 1.1K
10:42 38.92 38.95 38.92 38.95 2.7K
10:44 38.96 39.00 38.95 39.00 1.7K
10:45 39.00 39.00 39.00 39.00 0.7K
10:46 39.01 39.01 39.00 38.99 1.7K
10:48 38.99 38.99 38.94 38.94 12.8K
10:50 38.94 38.99 38.94 38.99 1.7K
10:51 38.99 38.99 38.99 38.99 1.2K
10:56 39.00 39.00 38.99 38.99 10.4K
10:58 38.98 38.98 38.94 38.94 1.3K
10:59 38.98 38.98 38.95 38.95 11.4K
11:00 38.90 38.90 38.90 38.90 0.9K
11:01 38.90 38.90 38.90 38.90 0.4K
11:02 38.88 38.88 38.88 38.88 0.4K
11:04 38.88 38.88 38.88 38.88 0.1K
11:05 38.85 38.85 38.85 38.85 0.1K
11:07 38.85 38.85 38.85 38.85 0.9K
11:08 38.84 38.84 38.84 38.84 0.8K
11:09 38.80 38.83 38.76 38.83 2.8K
11:13 38.81 38.81 38.81 38.81 16.8K
11:14 38.80 38.80 38.80 38.80 0.2K
11:15 38.80 38.80 38.80 38.80 0.5K
11:18 38.84 38.84 38.84 38.84 3.2K
11:20 38.80 38.80 38.80 38.80 3.3K
11:21 38.80 38.80 38.80 38.80 0.9K
11:22 38.82 38.82 38.79 38.79 9.5K
11:23 38.79 38.79 38.79 38.79 0.7K
11:24 38.79 38.79 38.79 38.79 0.8K
11:25 38.78 38.78 38.78 38.78 0.7K
11:26 38.75 38.75 38.74 38.74 1.7K
11:27 38.71 38.71 38.71 38.71 0.1K
11:28 38.73 38.73 38.73 38.73 2.8K
11:29 38.73 38.73 38.73 38.73 0.9K
11:30 38.82 38.82 38.82 38.82 6.2K
11:38 38.81 38.81 38.81 38.81 1.0K
11:40 38.82 38.82 38.82 38.82 0.7K
11:43 38.85 38.85 38.85 38.85 0.4K
11:48 38.86 38.87 38.86 38.87 2.6K
11:50 38.87 38.87 38.87 38.87 0.2K
11:51 38.85 38.85 38.85 38.85 0.3K
11:53 38.87 38.87 38.87 38.87 0.1K
11:54 38.86 38.87 38.85 38.87 11.7K
11:55 38.87 38.87 38.83 38.85 5.3K
11:56 38.85 38.87 38.85 38.85 1.6K
11:57 38.83 38.83 38.83 38.83 1.0K
11:58 38.80 38.84 38.80 38.80 73.7K
11:59 38.79 38.89 38.79 38.87 4.1K
12:00 38.91 38.92 38.91 38.92 2.0K
12:01 38.90 38.90 38.89 38.89 1.6K
12:05 38.89 38.92 38.89 38.92 2.0K
12:06 38.98 38.98 38.98 38.98 1.2K
12:10 38.96 38.96 38.96 38.96 0.7K
12:11 38.94 38.94 38.94 38.94 1.3K
12:12 38.97 38.98 38.97 38.98 7.8K
12:13 38.93 38.95 38.93 38.93 2.0K
12:14 38.94 38.98 38.94 38.98 1.9K
12:15 38.98 38.98 38.98 38.98 3.3K
12:16 38.98 38.98 38.97 38.97 9.3K
12:17 38.98 38.98 38.98 38.98 2.4K
12:18 39.01 39.01 39.01 39.01 0.6K
12:21 39.04 39.07 39.04 39.07 0.6K
12:23 39.03 39.03 39.02 39.02 0.6K
12:24 39.02 39.02 39.02 39.02 0.2K
12:25 39.00 39.00 39.00 39.00 0.5K
12:26 39.02 39.02 39.02 39.02 0.3K
12:27 39.02 39.04 39.02 39.04 1.3K
12:29 39.05 39.05 39.05 39.05 0.9K
12:30 39.07 39.07 39.07 39.07 0.5K
12:31 39.05 39.05 39.05 39.05 1.5K
12:32 39.05 39.05 39.05 39.05 1.2K
12:34 39.11 39.14 39.11 39.14 1.2K
12:35 39.14 39.14 39.11 39.14 1.4K
12:36 39.16 39.16 39.06 39.07 2.7K
12:37 39.06 39.07 39.04 39.07 2.5K
12:39 39.07 39.07 39.07 39.07 0.2K
12:40 39.04 39.04 39.04 39.04 0.8K
12:46 39.05 39.05 39.05 39.05 0.1K
12:49 39.06 39.06 39.06 39.06 0.5K
12:51 39.04 39.04 39.04 39.04 0.1K
12:52 39.08 39.10 39.08 39.10 2.0K
12:53 39.09 39.10 39.08 39.08 1.7K
12:54 39.08 39.08 39.08 39.08 1.5K
12:55 39.08 39.08 39.08 39.08 0.8K
12:56 39.08 39.08 39.08 39.08 0.5K
12:57 39.08 39.09 39.08 39.09 4.8K
12:58 39.10 39.10 39.10 39.10 2.2K
12:59 39.10 39.10 39.10 39.10 1.3K
13:00 39.05 39.06 39.05 39.06 2.2K
13:03 38.98 39.00 38.98 39.00 0.8K
13:04 38.99 39.00 38.99 39.00 1.0K
13:05 39.00 39.00 39.00 39.00 0.3K
13:06 39.00 39.00 39.00 39.00 2.0K
13:07 39.02 39.02 39.00 39.01 1.9K
13:08 39.02 39.05 38.99 38.99 11.2K
13:09 39.00 39.00 38.99 38.99 4.2K
13:10 39.00 39.00 39.00 39.00 18.9K
13:11 39.00 39.00 38.97 38.97 5.9K
13:13 38.94 38.94 38.87 38.87 2.2K
13:15 38.87 38.87 38.87 38.87 0.7K
13:16 38.85 38.85 38.85 38.85 0.1K
13:17 38.87 38.95 38.87 38.95 3.5K
13:19 38.95 38.95 38.95 38.95 0.5K
13:20 38.95 38.95 38.95 38.95 3.3K
13:22 38.96 38.96 38.96 38.96 0.7K
13:25 38.94 38.94 38.94 38.94 0.1K
13:26 38.95 38.95 38.94 38.94 2.7K
13:27 38.95 38.95 38.90 38.95 6.1K
13:28 38.95 38.95 38.86 38.86 10.4K
13:29 38.87 38.87 38.87 38.87 1.6K
13:31 38.81 38.85 38.81 38.85 0.4K
13:32 38.80 38.80 38.80 38.80 0.2K
13:33 38.83 38.83 38.83 38.83 0.3K
13:34 38.82 38.83 38.78 38.78 1.9K
13:37 38.77 38.77 38.77 38.77 0.1K
13:38 38.84 38.84 38.84 38.84 1.0K
13:40 38.85 38.85 38.79 38.79 2.3K
13:41 38.86 38.86 38.86 38.86 0.7K
13:42 38.86 38.86 38.86 38.86 0.8K
13:43 38.83 38.83 38.83 38.83 0.1K
13:44 38.85 38.85 38.85 38.85 0.4K
13:45 38.84 38.85 38.84 38.85 3.4K
13:46 38.85 38.85 38.85 38.85 1.3K
13:49 38.85 38.85 38.85 38.85 0.2K
13:50 38.85 38.85 38.85 38.85 0.6K
13:51 38.90 38.91 38.90 38.91 2.5K
13:53 38.87 38.87 38.87 38.87 0.5K
13:56 38.88 38.88 38.88 38.88 0.1K
13:57 38.90 38.90 38.90 38.90 1.2K
13:59 38.88 38.90 38.88 38.90 1.2K
14:02 38.85 38.91 38.85 38.89 2.2K
14:03 38.86 38.86 38.86 38.86 0.5K
14:05 38.85 38.85 38.85 38.85 0.2K
14:06 38.88 38.89 38.88 38.89 1.2K
14:07 38.90 38.90 38.90 38.90 6.3K
14:08 38.92 38.92 38.92 38.92 1.3K
14:10 38.90 38.90 38.90 38.90 0.3K
14:11 38.88 38.88 38.88 38.88 0.7K
14:12 38.88 38.90 38.88 38.88 1.4K
14:13 38.90 38.90 38.90 38.90 0.2K
14:14 38.89 38.90 38.89 38.90 0.2K
14:15 38.90 38.90 38.90 38.90 0.3K
14:16 38.90 38.90 38.90 38.90 1.8K
14:17 38.90 38.90 38.88 38.88 4.4K
14:20 38.88 38.88 38.88 38.88 2.8K
14:22 38.82 38.82 38.82 38.82 1.1K
14:23 38.82 38.82 38.80 38.80 0.9K
14:24 38.80 38.80 38.80 38.80 0.4K
14:26 38.80 38.83 38.80 38.80 3.7K
14:29 38.77 38.77 38.77 38.77 0.3K
14:31 38.81 38.83 38.81 38.83 2.0K
14:32 38.84 38.84 38.84 38.84 4.5K
14:33 38.85 38.87 38.85 38.87 3.7K
14:34 38.86 38.86 38.86 38.86 1.7K
14:35 38.86 38.88 38.86 38.86 1.4K
14:36 38.88 38.88 38.88 38.88 0.6K
14:37 38.90 38.90 38.90 38.90 1.1K
14:38 38.89 38.90 38.89 38.90 0.4K
14:39 38.89 38.91 38.89 38.91 5.1K
14:40 38.89 38.89 38.89 38.89 0.2K
14:41 38.89 38.89 38.89 38.89 0.5K
14:43 38.89 38.92 38.89 38.92 1.6K
14:44 38.92 38.92 38.92 38.92 0.5K
14:45 38.90 38.90 38.90 38.90 0.6K
14:46 38.89 38.89 38.87 38.89 11.3K
14:47 38.89 38.89 38.88 38.89 7.1K
14:48 38.86 38.86 38.86 38.86 2.6K
14:49 38.86 38.87 38.86 38.87 2.9K
14:50 38.87 38.87 38.86 38.87 9.6K
14:51 38.87 38.87 38.87 38.87 0.9K
14:52 38.86 38.86 38.86 38.86 1.9K
14:53 38.83 38.83 38.81 38.82 1.7K
14:54 38.82 38.86 38.82 38.85 3.3K
14:55 38.85 38.85 38.85 38.85 1.6K
14:56 38.82 38.88 38.82 38.88 2.0K
14:57 38.83 38.86 38.83 38.86 2.2K
14:58 38.83 38.83 38.82 38.82 0.9K
14:59 38.83 38.83 38.83 38.83 0.7K
15:00 38.83 38.86 38.83 38.86 1.9K
15:01 38.88 38.89 38.88 38.89 2.0K
15:02 38.89 38.89 38.86 38.88 2.8K
15:05 38.85 38.87 38.85 38.86 4.0K
15:06 38.82 38.85 38.82 38.85 6.1K
15:08 38.83 38.83 38.83 38.83 4.0K
15:12 38.86 38.86 38.80 38.80 2.9K
15:14 38.80 38.80 38.80 38.80 2.5K
15:15 38.80 38.80 38.80 38.80 0.6K
15:16 38.80 38.84 38.80 38.84 2.5K
15:17 38.86 38.86 38.83 38.83 2.1K
15:18 38.85 38.85 38.85 38.85 5.4K
15:20 38.84 38.84 38.79 38.79 2.6K
15:21 38.76 38.76 38.76 38.76 0.9K
15:22 38.74 38.74 38.74 38.74 0.9K
15:23 38.74 38.78 38.74 38.78 2.6K
15:24 38.76 38.76 38.76 38.76 0.8K
15:25 38.76 38.80 38.76 38.80 1.9K
15:26 38.76 38.76 38.76 38.76 1.8K
15:28 38.78 38.80 38.78 38.80 1.8K
15:29 38.80 38.81 38.76 38.81 1.9K
15:30 38.80 38.80 38.79 38.78 1.4K
15:31 38.79 38.79 38.79 38.78 0.8K
15:32 38.82 38.82 38.81 38.82 1.4K
15:33 38.80 38.80 38.80 38.80 0.6K
15:34 38.83 38.83 38.80 38.80 2.0K
15:35 38.80 38.80 38.80 38.80 0.2K
15:36 38.83 38.83 38.81 38.81 1.5K
15:37 38.80 38.80 38.80 38.80 5.1K
15:38 38.81 38.81 38.77 38.77 8.3K
15:39 38.80 38.82 38.79 38.82 3.2K
15:41 38.80 38.80 38.79 38.79 2.1K
15:42 38.83 38.86 38.83 38.86 2.4K
15:43 38.82 38.82 38.82 38.82 1.3K
15:44 38.84 38.84 38.81 38.81 4.3K
15:46 38.82 38.82 38.82 38.82 0.8K
15:47 38.80 38.80 38.78 38.78 1.5K
15:48 38.77 38.77 38.77 38.77 1.6K
15:49 38.79 38.82 38.79 38.82 1.0K
15:50 38.80 38.84 38.80 38.82 1.8K
15:51 38.82 38.82 38.77 38.80 1.7K
15:52 38.80 38.83 38.80 38.83 2.1K
15:53 38.81 38.81 38.75 38.75 3.1K
15:54 38.70 38.70 38.62 38.62 11.3K
15:55 38.62 38.64 38.60 38.60 6.3K
15:56 38.63 38.63 38.55 38.55 4.1K
15:57 38.55 38.59 38.55 38.58 9.8K
15:58 38.58 38.58 38.55 38.55 6.1K
15:59 38.55 38.63 38.53 38.53 128.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available