04:49:48 EDT Sat 12 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2025-07-11TARE20.7020.9920.3820.51-0.36338,8982,03320.4920.62224,24710,20017,0947,6001,47521,4005,38029,9369,400164
2025-07-10TARE21.0921.1920.8220.87-0.17249,7781,84620.8320.97168,83710,20010,9306,3001,92114,7003,01617,2936,900360
2025-07-09TARE20.7121.1120.6121.040.50717,6183,82421.0021.10351,586130,50966,9509,6002,18433,10013,95070,90521,100764
2025-07-08TARE20.6420.7320.2120.540.07723,2003,71920.5020.60371,454112,96535,6298,0005,50642,5068,70669,54911,800256
2025-07-07TARE20.7120.8920.4420.47-0.29388,2361,81820.4420.66286,91414,40012,4814,3001,18413,5003,77325,18410,000255
2025-07-04TARE20.4620.7720.4120.760.24204,7851,48820.6920.80105,6209,23810,5875,1001,53914,77770037,49210,000114
2025-07-03TARE20.6020.7020.4520.52-0.04222,0771,68820.5120.63136,7629,9109,6552,7001,15315,4043,66516,82112,100264
2025-07-02TARE20.9320.9320.3720.56-0.01456,1033,02920.4720.56326,91728,00016,1285,6002,02832,6001,52526,8808,900143
2025-06-30TARE20.5520.8820.3520.570.07559,0714,08920.5520.64336,95832,38039,26818,60011,16258,10013,68822,83815,300394
2025-06-27TARE20.2420.8820.1920.500.35786,2933,84520.4220.63566,70131,00049,5497,7003,95844,10013,09536,00318,300425
2025-06-26TARE20.2520.5019.8820.150.17440,1352,95920.0720.23270,49828,38934,3297,7002,64734,7007,87527,5808,100457
2025-06-25TARE19.8120.1519.6519.980.20566,0422,65719.9520.05417,76514,16326,5008,3001,60734,7003,92530,10113,800257
2025-06-24TARE19.7019.9019.5119.78-0.01523,0402,16619.7019.83404,02611,00016,3253,9002,83520,1643,41027,47311,800126
2025-06-23TARE19.6419.9219.5119.790.01557,7292,53719.7319.88429,35310,89032,4434,0001,51523,0003,46021,52016,40041
2025-06-20TARE20.1420.3119.6919.78-0.42708,5283,03719.7619.88543,52711,20029,0124,8001,27741,5005,75039,83110,900267
2025-06-19TARE19.7420.3319.7220.200.45621,5323,69420.0520.29470,13613,70045,1746,3003,84030,4006,90015,79814,400506
2025-06-18TARE19.1319.9019.1319.750.55798,7292,90519.6519.80643,39718,35929,7716,3003,19021,3564,91234,56011,800732
2025-06-17TARE19.5019.5219.1419.20-0.35269,1481,53619.1719.25198,6177,53613,4575,1001,56418,3433,26210,5014,100158
2025-06-16TARE19.5019.9319.3519.550.27542,2972,49519.5019.61391,93013,00033,25215,2002,23325,5007,21428,9098,800526
2025-06-13TARE19.3419.6619.2719.28-0.19435,4432,09419.2719.30343,00310,89010,3045,1001,37621,8004,85021,12810,100372
2025-06-12TARE19.3219.5719.0919.470.18355,0652,24019.3719.55241,49911,06022,24913,4002,16213,2005,43517,76412,500410
2025-06-11TARE19.1719.3319.0619.290.13223,3961,59619.2619.32144,35714,80012,5398,7008995,9001,07215,05412,30025
2025-06-10TARE19.2519.4418.7019.16-0.16451,5322,73719.0919.25264,42531,35422,54910,4004,55440,80010,23428,81115,600439
2025-06-09TARE19.3119.5319.2319.320.03343,8881,79619.3019.40263,3068,50018,6456,6001,35614,3182,68912,2367,300133
2025-06-06TARE19.2819.3318.9519.290.21200,0711,42419.2619.37129,4818,50018,9348,5001,3859,5072,6028,7546,000200
2025-06-05TARE19.0019.3118.9419.080.24259,5451,69119.0019.15157,79315,20230,7964,5001,46613,7282,31514,8629,100725
2025-06-04TARE19.3019.3018.8118.84-0.35457,2122,68018.8318.96282,53215,97434,3146,1001,52024,9008,05536,01216,300160
2025-06-03TARE19.0219.4318.7519.190.17325,9821,98819.1619.21212,2016,30035,4033,6002,65733,3002,82913,7348,100342
2025-06-02TARE18.8619.12518.6319.020.16313,5962,08318.9719.07217,4347,40022,4309,5001,62329,5001,79311,0897,400118
2025-05-30TARE18.9118.9318.6518.86-0.07388,6781,82318.8518.97291,4468,60018,71710,6001,61413,4007,24020,8235,500139
2025-05-29TARE19.3519.3518.8518.93-0.27355,9731,63018.9019.00247,17619,84013,5933,3001,12421,4001,80526,43211,10055
2025-05-28TARE19.2419.4919.1119.200.10438,5152,57119.1219.25280,83411,30023,8108,5001,80621,5594,08042,4067,000131
2025-05-27TARE19.4619.5118.9719.10-0.38514,5843,52619.0519.12249,70411,84848,31813,4003,54651,8006,30078,66615,200104
2025-05-26TARE19.0319.6019.0319.480.58260,5901,66119.4019.50175,9096,0007,8207,6002,89812,5002,60030,7265,200327
2025-05-23TARE18.9119.0218.7218.90-0.14576,1123,22518.8118.98394,34618,70035,14412,8002,41251,3008,28328,3756,000237
2025-05-22TARE18.4019.2018.0519.040.70734,8633,16719.0319.15533,64619,31447,04820,0004,44828,4097,80034,44711,8001,211
2025-05-21TARE18.5118.7018.3018.34-0.06590,3802,73418.2918.43395,38027,10032,43916,0001,48235,7927,00035,24911,700882
2025-05-20TARE19.1919.4018.3818.40-0.92535,1753,40518.3918.55374,07514,90028,52012,6001,79533,2373,69529,07713,500395
2025-05-16TARE18.8219.4018.6919.320.58663,2613,82419.2519.39493,00514,50045,8438,3004,60252,6263,40025,6099,500170
2025-05-15TARE18.2218.9718.0518.740.52688,3173,75718.6618.80489,74127,80050,64214,6004,81932,6167,90024,4099,1001,192
2025-05-14TARE18.8018.8518.1818.22-0.35577,9872,47418.1518.25436,60113,14634,2603,6002,97522,03911,93526,0176,800365
2025-05-13TARE18.8019.0218.5618.57-0.11466,2742,96518.5218.63323,78018,50029,16710,1005,12332,4004,90021,68010,500522
2025-05-12TARE18.5318.7218.3518.680.57352,5912,35818.6418.70237,84615,90031,5185,9002,09727,0002,62015,5796,40021
2025-05-09TARE18.2018.4118.0818.11-0.12478,0272,28418.1018.20317,88216,30022,6556,6005,97078,5063,00014,9703,700278
2025-05-08TARE17.9018.4917.6818.230.36656,6263,96218.2018.23430,31239,88050,7719,7005,10855,1533,70035,0005,9001,020
2025-05-07TARE17.5617.9417.4217.870.36429,2292,30617.8017.90313,98422,76426,02711,5003,49614,3487,43314,4324,700272
2025-05-06TARE17.4017.9317.4017.51-0.06608,6692,72117.4517.59293,82631,90030,32810,7004,698197,9755,30017,2204,800450
2025-05-05TARE17.2317.7617.1117.570.31364,6162,53617.5017.63224,29512,95236,5426,5002,46349,6676,38314,5121,500145
2025-05-02TARE17.1917.3816.8517.260.26458,6653,30817.2117.30276,88027,15430,30112,2003,76570,6755,63320,9822,000528
2025-05-01TARE16.2117.1216.1617.000.86957,6174,01816.8717.08743,32136,05147,44615,5004,59065,0877,20321,7653,500789
2025-04-30TARE15.9016.1515.67516.140.23470,2913,34616.1016.17301,34113,30037,86413,9003,44962,6005,44820,8064,00043
2025-04-29TARE15.9216.0315.7615.910.01388,6752,61815.9015.92251,11011,47226,15610,2003,92847,7008,51815,6524,300789
2025-04-28TARE15.3515.9915.3515.900.50829,6545,31815.8615.97492,61823,30085,83520,2001,631119,30017,42644,3513,500834
2025-04-25TARE15.7515.8915.2915.40-0.27989,3525,48315.3815.57763,52924,28552,54235,8003,51145,7006,32030,6764,5001,504
2025-04-24TARE16.0016.0015.2115.67-1.712,515,65810,95715.6515.681,675,16361,534156,24510,7009,943134,448235,12715,000113,8652,566
2025-04-23TARE17.3617.7017.2617.380.31449,8742,76817.2917.43296,47214,20046,7146,6003,35343,8663,80018,482100638
2025-04-22TARE17.3517.5517.0017.070.11500,3232,94917.0117.26325,09514,80034,72920,9001,76036,1005,42148,184300152
2025-04-21TARE17.2917.47516.9216.96-0.38483,1942,53516.9417.04397,42912,99914,2046,2001,64619,8533,60015,939600255
2025-04-17TARE17.4317.7617.2717.340.13559,2852,89917.3417.42341,4895,80039,1073,6003,15619,8003,94288,229146
2025-04-16TARE16.9317.3616.9117.210.161,216,5474,51117.1117.26867,10014,20048,35812,000136,65266,5404,84548,178200171
2025-04-15TARE16.7917.1816.6417.050.26798,2112,52916.9617.08687,8888,43542,9902,1002,58819,2001,90023,93710094
2025-04-14TARE17.2117.2216.5816.79-0.172,267,40519,09716.7216.85271,74247,67531,4316,60089526,1003,31125,8173001,362