19:04:30 EDT Fri 18 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskE-NEO exchangeU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2025-07-18EBA39.3739.3738.8039.09-0.4412,24012738.9739.194,5561002,8001,4002,514400
2025-07-17EBA39.3339.6038.8639.460.3726,95116339.2439.4714,8941,0006,0003,900918100
2025-07-16EBA39.4139.6338.7339.09-0.1237,16016839.1039.1422,3812,3001,7005,9002,2001,638400500
2025-07-15EBA39.1239.8138.9439.21-0.1148,10620239.1039.2926,7418002,20013,7003,2001,248
2025-07-14EBA39.5339.7438.7739.320.7224,90221439.2439.3615,7432004,3002,8001,645
2025-07-11EBA38.3538.9438.3438.60-0.0128,41916438.5538.7620,9221,2002,9001,9001,192100
2025-07-10EBA38.6938.8838.2438.52-0.1617,36113038.4238.636,8859006,4001,900919100
2025-07-09EBA37.4039.2037.4038.631.3958,64438138.5138.7231,1314,40015,5004,4002,130500
2025-07-08EBA37.4537.5036.7237.260.0219,39913137.2037.2910,0825003,4001,3002,2801001,500
2025-07-07EBA36.8037.2536.6137.240.5522,40215737.1537.3510,8041,1002,0004,4002,000871100500
2025-07-04EBA36.8536.8536.0236.69-0.043,6945336.0736.502,881735
2025-07-03EBA36.0937.0336.0936.730.6424,44615936.6636.9015,6653001,7004,3006001,131
2025-07-02EBA35.5936.5035.5936.090.3480,67028936.0436.2432,3313,2005,40026,30010,9001,878200
2025-06-30EBA36.7236.7235.5035.75-0.8130,39119435.6535.8624,5979001,8001,4001,250100
2025-06-27EBA34.9436.5634.8636.562.0154,43338536.4836.6933,1305,2006,6004,2002,4571,300100
2025-06-26EBA34.2334.8534.2334.550.5826,63614234.5034.6621,2968004001,7001,400458
2025-06-25EBA34.2134.2133.8433.97-0.2711,4169133.9234.087,0591,2001,700800536
2025-06-24EBA34.6134.7034.2134.24-0.0720,95013034.2334.359,7731002,5006,3001,000942
2025-06-23EBA33.7934.5033.7534.310.5015,72315934.2634.449,0841,0009002,8001,293100
2025-06-20EBA33.9534.1933.8133.910.029,82110233.8034.004,4414006002,0001,914100
2025-06-19EBA33.5133.9033.1833.890.135,6539433.5033.914,425200732
2025-06-18EBA33.9934.2733.6433.76-0.5425,40119533.6533.8617,4751,4002,0002,4001,244
2025-06-17EBA34.2235.0433.9534.30-0.1535,61320834.1134.2824,4934006006,8001,300927300
2025-06-16EBA34.1934.7934.0634.450.1825,18620934.3534.5515,0421,7003,5002,2002,199100
2025-06-13EBA34.3634.5033.4234.27-0.58106,09268234.1834.3055,5368,3003,00020,0007,2007,1081,1001,700
2025-06-12EBA34.4635.1934.3834.85-1.68167,4501,16934.8034.90106,1417,70050023,00013,90011,0971001,200
2025-06-11EBA37.0037.0036.3036.59-0.2715,10611536.4636.658,7569003,500900473300
2025-06-10EBA36.9837.1836.4536.86-0.3530,73113636.7636.9619,6011001,3005,5003,000796200
2025-06-09EBA36.2037.3536.0937.211.2746,69224337.0537.2532,5733,0001,0005,3003,3001,000100
2025-06-06EBA35.8735.9435.5735.940.1932,87814135.9136.1414,0615,5003,6004,2003,5001,110400100
2025-06-05EBA36.2936.2935.5835.75-0.5021,72712235.6235.8311,8912,2004002,7002,5001,024800
2025-06-04EBA36.4936.5736.0636.25-0.2524,24610536.1336.369,5482,7003,8002,3002,7001,1032,000
2025-06-03EBA36.2336.8036.2336.500.3931,75318236.4136.5621,6821,7004,8002,1001,104
2025-06-02EBA35.9436.2535.5236.110.6732,03919736.0336.1919,7933,0005002,5004,1001,065500
2025-05-30EBA35.4935.4934.9935.43-0.1817,35911235.2935.528,3401,5004,4001,900489400
2025-05-29EBA34.5636.1934.5535.611.1463,45028835.5135.6145,3545,4007005,6001,8001,9441,300500
2025-05-28EBA34.4834.6034.3034.470.0934,72621134.3434.5610,1722,6002,60011,0008691,300
2025-05-27EBA34.9134.9134.3834.38-1.0017,50213934.3434.442,0564001001,300563
2025-05-26EBA34.3335.4734.1835.380.723,3937134.6135.322,956403
2025-05-23EBA34.1334.7434.0234.66-0.1645,90619834.5334.7234,5083005,3004,3001,258100
2025-05-22EBA34.5435.0034.5434.820.0326,26214534.6834.8719,4163,1005001,2001,000605
2025-05-21EBA35.4835.4834.6634.79-0.7530,86418434.8834.9126,5146001,0001,1001,210
2025-05-20EBA35.0035.6335.0035.540.3383,92836369,4303,5001,0005,0002,8001,435200
2025-05-16EBA35.1535.2434.7535.21-0.0549,39227735,2443,1004005,4004,000663
2025-05-15EBA35.5435.6735.1335.260.1996,03038079,5243,7002,7005,1002,1001,690200
2025-05-14EBA35.2535.8034.9135.070.26201,823849146,6339,1002,60016,80013,3006,4082002,700
2025-05-13EBA34.1935.1834.1934.810.8879,77648071,6829001,3001,5002,541
2025-05-12EBA33.8534.0033.1133.930.65103,00239088,5725001,3005,3004,2001,4821,300
2025-05-09EBA33.2433.4032.9133.280.3753,52527246,9868002,0002,0001,441
2025-05-08EBA31.9033.3331.8932.881.08119,095591102,5121,5001,9005,7003,4002,909200
2025-05-07EBA31.7131.9131.4531.800.0423,60312015,5522,6002,2002,200342600
2025-05-06EBA31.6531.8031.4931.76-0.0941,78216730,5221,6004005,6002,700841100
2025-05-05EBA31.8032.0031.7631.850.1511,2331007,5676001001,1001,300341
2025-05-02EBA31.6032.0031.5531.700.4333,70219529.9129.9522,8941,3003004,3002,4001,027700400
2025-05-01EBA31.1731.5831.1731.27-0.0824,22513329.9129.9516,4646002003,8001,400911700
2025-04-30EBA30.4531.3530.4531.340.1917,18412929.9129.9510,5321,5002,2001,100938400
2025-04-29EBA31.4331.5531.0831.15-0.0517,0709729.9129.9511,5058003,100200755400
2025-04-28EBA31.3531.5030.9831.190.7451,16723829.9129.9530,6012,4001,60012,4001,6001,929
2025-04-25EBA30.6730.8430.1630.400.0532,27514929.9129.9520,9951,1001,5007,400700424
2025-04-24EBA29.0730.3528.9730.330.7830,99617429.9129.9518,6151,2004,8004,900915
2025-04-23EBA29.7230.1929.1629.561.7499,82140929.9129.9554,0252,20040029,7008,7002,6371,200
2025-04-22EBA27.8227.9227.2027.890.5823,89111029.9129.9513,9521,2001004,8003,200522
2025-04-21EBA27.4327.4326.8727.30-0.4717,7348229.9129.9513,5632001,2002,100557