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 38.85 38.85 38.85 38.85 2.3K
09:32 38.85 38.85 38.85 38.85 0.5K
09:33 38.85 38.85 38.85 38.85 0.3K
09:34 38.85 38.85 38.85 38.85 0.4K
09:37 38.88 38.88 38.82 38.82 0.6K
09:39 38.82 38.82 38.82 38.82 0.2K
09:40 38.97 38.97 38.97 38.97 0.3K
09:41 38.97 38.97 38.97 38.97 0.8K
09:44 39.00 39.00 39.00 39.00 0.1K
09:45 39.04 39.04 39.04 39.04 0.2K
09:47 39.00 39.00 39.00 39.00 0.4K
09:48 39.01 39.03 38.96 39.03 1.6K
09:49 39.00 39.00 39.00 39.00 0.7K
09:51 39.02 39.02 39.02 39.02 0.8K
09:52 39.05 39.15 39.05 39.15 1.7K
09:53 39.15 39.20 39.12 39.19 3.2K
09:54 39.21 39.21 39.21 39.21 0.2K
09:57 39.16 39.18 39.16 39.18 0.4K
09:59 39.17 39.24 39.17 39.20 1.2K
10:00 39.21 39.21 39.21 39.21 0.5K
10:01 39.20 39.20 39.20 39.20 3.6K
10:02 39.14 39.15 39.14 39.15 5.3K
10:03 39.15 39.15 39.15 39.15 0.6K
10:04 39.16 39.17 39.16 39.17 1.5K
10:05 39.17 39.17 39.13 39.13 2.5K
10:06 39.12 39.13 39.12 39.13 1.4K
10:07 39.05 39.05 39.05 39.05 0.4K
10:08 39.07 39.07 39.04 39.03 0.6K
10:09 39.03 39.03 39.03 39.03 0.3K
10:10 39.03 39.08 39.03 39.04 4.1K
10:11 39.01 39.01 39.01 39.01 0.9K
10:14 39.00 39.00 39.00 39.00 1.1K
10:16 39.05 39.09 39.04 39.09 3.7K
10:17 39.03 39.03 39.03 39.03 0.9K
10:20 38.98 39.00 38.98 39.00 0.3K
10:21 39.00 39.00 39.00 39.00 0.9K
10:22 38.99 38.99 38.99 38.99 0.2K
10:23 38.99 38.99 38.99 38.99 0.9K
10:25 38.94 38.94 38.94 38.94 0.8K
10:27 38.94 39.01 38.94 39.01 0.7K
10:28 38.94 38.94 38.93 38.94 0.6K
10:29 38.97 38.98 38.97 38.98 0.9K
10:30 38.95 38.97 38.95 38.97 1.6K
10:32 38.94 38.94 38.94 38.94 1.1K
10:33 38.96 38.96 38.96 38.96 0.7K
10:34 38.95 38.95 38.95 38.95 0.6K
10:35 38.94 38.95 38.94 38.95 5.0K
10:36 38.94 38.94 38.94 38.94 0.5K
10:37 38.96 38.96 38.96 38.96 2.0K
10:40 38.96 38.96 38.96 38.96 0.7K
10:42 38.92 38.92 38.92 38.92 0.4K
10:43 38.92 38.92 38.92 38.92 1.1K
10:45 38.93 38.95 38.93 38.95 0.9K
10:47 38.91 38.91 38.91 38.91 0.4K
10:48 38.93 38.93 38.91 38.91 1.8K
10:50 38.91 38.91 38.90 38.90 0.7K
10:51 38.90 38.91 38.90 38.91 0.9K
10:52 38.93 38.93 38.93 38.93 0.8K
10:54 38.87 38.89 38.87 38.88 2.3K
10:55 38.90 38.90 38.90 38.90 1.3K
10:57 38.91 38.91 38.91 38.91 0.7K
10:58 38.90 38.90 38.90 38.90 0.4K
10:59 38.91 38.91 38.91 38.91 2.1K
11:03 38.85 38.85 38.85 38.85 1.2K
11:06 38.85 38.85 38.85 38.85 0.2K
11:07 38.86 38.86 38.86 38.86 0.6K
11:09 38.86 38.86 38.84 38.84 0.6K
11:10 38.84 38.84 38.84 38.84 1.3K
11:13 38.83 38.83 38.82 38.82 0.5K
11:15 38.81 38.81 38.81 38.81 1.4K
11:16 38.79 38.84 38.79 38.84 2.3K
11:18 38.84 38.84 38.84 38.84 1.6K
11:21 38.82 38.82 38.82 38.82 0.3K
11:22 38.85 38.85 38.85 38.85 1.7K
11:23 38.88 38.88 38.88 38.88 1.2K
11:25 38.85 38.85 38.85 38.85 0.5K
11:26 38.88 38.88 38.88 38.88 1.1K
11:27 38.90 38.90 38.90 38.90 0.7K
11:29 38.90 38.90 38.90 38.90 1.9K
11:32 38.90 38.90 38.90 38.90 1.6K
11:34 38.90 38.90 38.90 38.90 1.2K
11:37 38.91 38.91 38.91 38.91 1.4K
11:39 38.92 38.92 38.92 38.92 0.3K
11:40 38.90 38.90 38.90 38.90 1.0K
11:43 38.91 38.91 38.91 38.91 0.3K
11:44 38.93 38.94 38.93 38.94 2.5K
11:53 38.92 38.92 38.92 38.92 3.5K
11:56 38.94 38.94 38.94 38.94 0.1K
11:57 38.94 38.94 38.94 38.94 0.5K
11:58 38.95 38.97 38.95 38.97 0.6K
11:59 38.98 38.98 38.98 38.98 0.6K
12:00 38.98 38.98 38.98 38.98 0.4K
12:01 38.96 38.96 38.95 38.95 1.2K
12:02 38.93 38.94 38.93 38.94 1.2K
12:04 38.95 38.95 38.95 38.95 0.4K
12:05 38.95 38.95 38.95 38.95 0.4K
12:06 38.97 38.98 38.97 38.98 1.3K
12:10 38.94 38.94 38.94 38.94 1.0K
12:15 38.97 38.97 38.97 38.97 0.6K
12:17 38.96 38.96 38.96 38.96 1.7K
12:21 38.98 38.98 38.98 38.98 0.7K
12:23 39.00 39.01 39.00 39.01 1.1K
12:24 39.01 39.02 39.01 39.02 0.8K
12:25 39.04 39.12 39.04 39.12 4.9K
12:26 39.16 39.16 39.16 39.16 0.1K
12:27 39.16 39.16 39.16 39.16 1.3K
12:28 39.16 39.16 39.16 39.16 0.3K
12:29 39.16 39.16 39.16 39.16 0.2K
12:30 39.16 39.16 39.16 39.16 2.5K
12:31 39.16 39.16 39.16 39.16 0.2K
12:32 39.16 39.16 39.16 39.16 0.4K
12:33 39.15 39.17 39.15 39.17 0.4K
12:34 39.16 39.16 39.16 39.16 8.0K
12:35 39.16 39.16 39.15 39.15 4.4K
12:36 39.16 39.16 39.16 39.16 0.4K
12:38 39.17 39.17 39.17 39.17 0.3K
12:39 39.16 39.16 39.16 39.16 1.8K
12:40 39.14 39.15 39.14 39.15 5.5K
12:41 39.14 39.14 39.14 39.14 0.2K
12:43 39.12 39.12 39.12 39.12 2.5K
12:47 39.12 39.15 39.12 39.15 0.4K
12:48 39.13 39.15 39.13 39.15 0.5K
12:49 39.15 39.15 39.15 39.15 0.3K
12:50 39.15 39.16 39.15 39.16 1.1K
12:52 39.15 39.15 39.15 39.15 0.5K
12:54 39.16 39.16 39.16 39.16 0.8K
12:55 39.16 39.19 39.16 39.19 2.1K
12:56 39.19 39.20 39.19 39.20 3.9K
12:57 39.23 39.23 39.23 39.23 0.7K
12:58 39.23 39.23 39.21 39.21 1.6K
13:01 39.23 39.23 39.23 39.23 1.1K
13:02 39.23 39.23 39.23 39.23 1.3K
13:06 39.23 39.23 39.23 39.23 0.4K
13:08 39.21 39.22 39.21 39.22 0.6K
13:09 39.22 39.22 39.22 39.22 0.7K
13:11 39.19 39.19 39.19 39.19 0.6K
13:12 39.18 39.18 39.18 39.18 0.6K
13:15 39.17 39.17 39.17 39.17 0.5K
13:16 39.19 39.19 39.19 39.19 1.1K
13:18 39.17 39.17 39.17 39.17 0.3K
13:19 39.15 39.15 39.15 39.15 1.2K
13:22 39.16 39.17 39.16 39.17 2.0K
13:25 39.20 39.20 39.20 39.20 0.3K
13:26 39.20 39.20 39.17 39.17 0.7K
13:27 39.18 39.18 39.18 39.17 0.9K
13:30 39.17 39.23 39.17 39.23 6.9K
13:37 39.21 39.21 39.21 39.21 0.2K
13:38 39.21 39.21 39.21 39.21 0.3K
13:39 39.22 39.22 39.21 39.21 0.7K
13:40 39.22 39.22 39.22 39.22 0.6K
13:41 39.24 39.24 39.24 39.24 1.3K
13:45 39.23 39.23 39.23 39.23 0.2K
13:46 39.21 39.21 39.21 39.21 0.6K
13:48 39.18 39.19 39.18 39.19 0.6K
13:49 39.19 39.19 39.19 39.19 1.1K
13:50 39.19 39.19 39.19 39.19 3.3K
13:52 39.15 39.15 39.15 39.15 0.6K
13:53 39.16 39.16 39.16 39.16 2.1K
13:57 39.17 39.17 39.17 39.17 0.4K
13:58 39.18 39.18 39.18 39.18 0.7K
14:00 39.19 39.19 39.19 39.19 0.8K
14:01 39.18 39.18 39.18 39.18 1.1K
14:03 39.13 39.13 39.13 39.13 0.7K
14:06 39.10 39.10 39.10 39.10 1.3K
14:08 39.09 39.09 39.09 39.09 0.1K
14:09 39.07 39.10 39.07 39.10 1.6K
14:11 39.09 39.09 39.09 39.09 1.1K
14:14 39.09 39.11 39.09 39.11 1.7K
14:18 39.11 39.12 39.11 39.12 1.2K
14:20 39.11 39.11 39.10 39.10 1.6K
14:24 39.11 39.11 39.11 39.11 0.6K
14:25 39.11 39.11 39.11 39.11 0.5K
14:26 39.12 39.12 39.12 39.12 2.8K
14:28 39.11 39.11 39.11 39.11 2.4K
14:35 39.09 39.09 39.09 39.09 0.9K
14:38 39.06 39.06 39.06 39.06 0.4K
14:39 39.07 39.07 39.07 39.07 0.5K
14:41 39.05 39.05 39.02 39.04 2.0K
14:42 39.02 39.02 39.02 39.02 2.0K
14:43 39.02 39.02 39.02 39.02 0.8K
14:45 39.02 39.04 39.02 39.04 0.9K
14:46 39.01 39.03 39.01 39.03 1.1K
14:47 39.03 39.03 39.02 39.02 1.0K
14:51 39.03 39.03 39.01 39.01 1.2K
14:52 39.02 39.05 39.02 39.05 2.8K
14:53 39.07 39.07 39.07 39.07 0.5K
14:55 39.08 39.09 39.08 39.08 2.4K
14:56 39.09 39.09 39.09 39.09 0.2K
14:57 39.06 39.06 39.06 39.06 3.9K
14:59 39.07 39.07 39.07 39.07 0.4K
15:00 39.07 39.08 39.07 39.08 1.1K
15:01 39.09 39.09 39.08 39.08 0.7K
15:02 39.09 39.10 39.09 39.10 2.0K
15:03 39.10 39.10 39.10 39.10 1.2K
15:04 39.07 39.07 39.07 39.07 0.5K
15:06 39.08 39.11 39.08 39.10 4.4K
15:08 39.08 39.08 39.08 39.08 0.4K
15:09 39.08 39.08 39.08 39.08 0.8K
15:10 39.05 39.05 39.03 39.03 0.9K
15:11 39.05 39.05 39.05 39.05 1.3K
15:12 39.04 39.04 39.04 39.03 0.2K
15:13 39.04 39.04 39.04 39.04 0.6K
15:15 39.07 39.07 39.05 39.05 1.6K
15:16 39.07 39.07 39.07 39.07 2.3K
15:18 39.12 39.12 39.11 39.11 0.4K
15:19 39.12 39.12 39.12 39.12 1.1K
15:22 39.14 39.14 39.14 39.14 2.0K
15:23 39.14 39.14 39.14 39.14 0.2K
15:24 39.13 39.13 39.13 39.13 1.0K
15:25 39.11 39.11 39.11 39.11 1.2K
15:27 39.13 39.13 39.13 39.13 3.3K
15:29 39.12 39.12 39.12 39.12 1.6K
15:30 39.10 39.10 39.10 39.10 3.0K
15:32 39.11 39.11 39.11 39.11 0.4K
15:33 39.09 39.09 39.09 39.09 0.2K
15:34 39.09 39.10 39.09 39.09 1.9K
15:36 39.08 39.08 39.08 39.08 2.6K
15:38 39.07 39.07 39.07 39.07 0.3K
15:39 39.09 39.12 39.09 39.12 4.1K
15:41 39.11 39.12 39.11 39.11 1.2K
15:42 39.10 39.10 39.10 39.10 0.5K
15:43 39.10 39.11 39.10 39.11 2.3K
15:45 39.12 39.12 39.12 39.12 1.9K
15:48 39.12 39.15 39.12 39.15 1.7K
15:49 39.15 39.15 39.15 39.15 0.7K
15:50 39.19 39.19 39.18 39.18 2.1K
15:51 39.19 39.19 39.19 39.19 2.0K
15:52 39.19 39.19 39.15 39.15 3.5K
15:53 39.13 39.13 39.11 39.11 2.2K
15:54 39.08 39.13 39.08 39.13 3.8K
15:55 39.16 39.16 39.10 39.10 9.4K
15:56 39.13 39.13 39.09 39.10 3.1K
15:57 39.09 39.13 39.09 39.13 9.5K
15:58 39.11 39.11 39.09 39.09 3.9K
15:59 39.10 39.11 39.09 39.10 72.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available