04:12:06 EDT Sat 12 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskC-CSEU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2025-07-11CAPI0.150.1550.1450.1550.005136,305640.140.1699,62110,50011,0002,50012,001
2025-07-10CAPI0.1450.150.1350.150.02202,155620.1450.15141,96327,5002,0004,50023,0003,192
2025-07-09CAPI0.1350.140.130.140.0198,666280.1250.1429,1257,00034,00026,0001,500500
2025-07-08CAPI0.140.1450.130.13-0.005184,622430.1250.1461,50019,5001,00094,5001,6225,500
2025-07-07CAPI0.1450.1450.1350.135-0.01331,380630.1350.14137,35389,00026,00076,5001,0271,500
2025-07-04CAPI0.1450.1450.1350.145103,803350.1350.1453,50013,00068,5009,5001,9707,000
2025-07-03CAPI0.130.170.1150.1450.02540,3351320.140.145434,83313,25427,50015,00047,5001,789
2025-07-02CAPI0.110.130.110.1250.015674,0151080.1150.125395,39634,500110,0006,000122,5005,500
2025-06-30CAPI0.110.1150.100.1150.01289,675500.110.11544,75034,50089,500116,5001,1473,000
2025-06-27CAPI0.110.1150.100.105-0.005267,808490.100.11134,88821,50040,00050065,5003805,000
2025-06-26CAPI0.100.110.100.110.005121,575200.1050.11108,1001,00011,500500475
2025-06-25CAPI0.100.110.100.105207,772290.100.105180,3501,00015,50065710,000
2025-06-24CAPI0.0950.110.0950.1050.005519,567300.100.11399,31284,00035,50020
2025-06-23CAPI0.0850.100.0850.0950.01877,812700.0950.10523,03273,000109,000161,0001,38010,000
2025-06-20CAPI0.0850.090.0850.090.005197,345280.0850.09111,50067,0007,0009,0001,160
2025-06-19CAPI0.0850.0850.080.085-0.005226,248340.080.08569,000115,00019,00022,0001,046
2025-06-18CAPI0.0950.100.0850.085-0.015539,358830.0850.09223,51058,50061,000164,5001,72930,000
2025-06-17CAPI0.100.100.0950.10105,848250.0950.1014,65039,00030,00021,532666
2025-06-16CAPI0.100.1050.100.1050.00553,035170.0950.10511,00010,00026,0005,500135
2025-06-13CAPI0.100.100.100.1017,036140.0950.1011,0005,50093
2025-06-12CAPI0.1050.1050.100.1050.005242,139540.0950.10572,60040,50019,0004,000105,500477
2025-06-11CAPI0.1150.1150.100.10-0.01332,500640.100.11137,00079,0009,5002,50099,5007874,000
2025-06-10CAPI0.110.1150.1050.1150.005161,167480.100.11562,95230,50028,5001,00037,000756
2025-06-09CAPI0.110.110.1050.110.005234,339510.1050.11210,7108,00050013,0001,228
2025-06-06CAPI0.110.110.1050.105-0.0059,15170.1050.118,5005001308
2025-06-05CAPI0.110.110.110.1134,565130.1050.1133,790571
2025-06-04CAPI0.1150.1150.110.110.005246,128230.1050.11242,1001,0002,500
2025-06-03CAPI0.1050.110.100.1050.005139,253340.1050.1276,50016,00016,50029,500253
2025-06-02CAPI0.100.1050.0950.1050.0185,501230.100.1058,7008,00056,00012,000501
2025-05-30CAPI0.100.100.0950.095-0.00555,003170.0950.10519,0003,00033,000
2025-05-29CAPI0.0950.1050.0950.095-0.00540,342140.0950.1051,60035,5003,000242
2025-05-28CAPI0.0950.0950.0950.095-0.00532,75970.0950.1051577,50025,00095
2025-05-27CAPI0.100.100.0950.095-0.00580,750140.0950.1074,0005006,000250
2025-05-26CAPI0.100.100.100.100.005101,909180.100.10595,6574,0001,228
2025-05-23CAPI0.0950.100.0950.100.00589,317280.0950.107,0001,00079,0001,000903
2025-05-22CAPI0.0950.0950.090.09-0.00514,49070.090.09510,0004,000490
2025-05-21CAPI0.0950.100.0950.09560,626100.090.09545,5003,00012,000
2025-05-20CAPI0.1050.1050.0950.095-0.005182,244320.0950.1068,75012,00044,00057,000
2025-05-16CAPI0.100.1050.0950.095-0.00547,512250.0950.10512,9502,50020,50011,00062500
2025-05-15CAPI0.100.1050.0950.1050.00528,377120.100.10510,7889,5007,500466
2025-05-14CAPI0.110.110.100.10-0.0151,222200.100.10527,1004,00019,500282
2025-05-13CAPI0.110.110.100.110.00534,489170.100.1171216,00015,0001,0001,500277
2025-05-12CAPI0.100.110.100.10-0.00546,955280.100.114,30035,8104,0002,739106
2025-05-09CAPI0.1050.110.100.10-0.00568,672210.100.116,5003,00057,5001,000672
2025-05-08CAPI0.110.110.100.10-0.0176,615170.100.1141,5008,00015,50011,500101
2025-05-07CAPI0.110.110.110.1116,29370.1050.1115,500500
2025-05-06CAPI0.110.110.1050.1178,534210.1050.1150,00025,0003,50014
2025-05-05CAPI0.110.120.110.120.0146,980270.1050.1223,60910,0007,5005,0001
2025-05-02CAPI0.1050.1250.1050.110.01289,487370.1050.11158,51913,00028,0003,00086,500468
2025-05-01CAPI0.1050.1050.0950.095-0.0054,59090.0950.1051,0015003,00010
2025-04-30CAPI0.0950.1050.0950.095-0.0138,064160.0950.1056,96418,50011,0001,500100
2025-04-29CAPI0.100.1050.100.105-0.00588,906200.0950.10556,5005,0009,50017,600106
2025-04-28CAPI0.100.110.100.105-0.00539,175260.100.1129,8001,0001,5004,0008271,500
2025-04-25CAPI0.110.110.100.10-0.0111,836110.100.111,0002,0005,0001,0002,000481
2025-04-24CAPI0.1050.110.100.110.00589,924200.100.1129,80023,50025,50011,00064
2025-04-23CAPI0.1050.1050.100.10-0.00529,003140.100.1051,4042,00025,000149
2025-04-22CAPI0.110.1150.100.1050.01858,345690.100.11601,95434,947125,0001,00092,0002,644
2025-04-21CAPI0.0950.110.090.105691,352520.0950.11539,51032,00051,00038,00030530,000
2025-04-17CAPI0.1050.110.1050.110.00518,806170.100.117,4014,0003,5001,544
2025-04-16CAPI0.100.110.100.10-0.0168,605280.100.1135,00026,0006,000685
2025-04-15CAPI0.090.110.090.1050.015296,021570.0950.11214,4751,00060,00017,0001,528
2025-04-14CAPI0.090.090.0850.090.00589,751230.0850.09587,5001,000451