03:59:08 EDT Sun 13 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
2025-07-11TDIV3.303.333.283.310.011,111,2822,0513.313.32597,132165,10059,950112,2005,19071,10036,60025,85223,5002,188
2025-07-10TDIV3.273.323.2653.300.03560,7661,5303.303.31221,369131,52146,15148,3005,22517,30023,40030,70713,4004,267
2025-07-09TDIV3.253.283.243.270.01527,7691,3723.263.28175,92793,90050,80032,3007,21049,70010,24745,43023,1008,234
2025-07-08TDIV3.233.283.233.260.02796,6571,5343.263.27385,520122,00055,52869,0007,01742,40012,85239,08649,6003,025
2025-07-07TDIV3.253.253.203.240.011,385,0731,9903.213.25616,088192,63151,100133,70026,16376,25150,00098,70557,9007,992
2025-07-04TDIV3.253.273.213.230.01790,5981,3903.213.25338,147231,80044,81034,3004,26056,80010,96632,74020,0004,530
2025-07-03TDIV3.253.263.203.22-0.02468,2991,0863.223.23212,36353,00031,82117,4004,46626,40021,84037,59321,800580
2025-07-02TDIV3.183.243.173.240.06772,3291,7413.223.24386,706101,66057,72063,0009,26166,70028,50022,62218,500913
2025-06-30TDIV3.183.193.153.180.03413,2101,0673.163.20206,46361,10028,52631,8006,35019,5006,00025,04216,4003,392
2025-06-27TDIV3.153.193.143.15-0.03457,8281,2113.133.17215,92166,20016,64321,50011,17231,00022,98929,48322,2001,538
2025-06-26TDIV3.193.193.143.18-0.01590,6851,5033.153.18226,81675,90096,70543,30010,00337,90024,50050,68220,800435
2025-06-25TDIV3.193.203.163.19831,6942,0153.153.20417,797109,63048,62978,1004,69350,20030,50028,28341,1001,194
2025-06-24TDIV3.183.213.1753.190.02521,2121,6133.193.21274,072110,30030,29716,3005,98540,3009,37512,52814,700904
2025-06-23TDIV3.153.183.143.17-0.01773,0401,7093.153.18309,735138,01071,59776,8002,898116,5008,30023,52520,7001,460
2025-06-20TDIV3.153.183.123.180.01783,4122,4443.143.18434,70785,40051,70132,6004,914100,24624,10018,31021,900271
2025-06-19TDIV3.113.213.103.170.061,483,1543,1703.163.20688,223260,702110,62469,20036,898142,00036,36451,77465,5002,692
2025-06-18TDIV3.003.142.983.110.245,283,7596,9923.083.123,185,592704,212431,337154,70027,290328,000106,500177,94998,00010,515
2025-06-17TDIV2.932.932.872.87-0.04787,8941,1012.872.90274,71081,54016,70026,500268,10720,70017,20030,04417,300330
2025-06-16TDIV2.962.962.902.91-0.02609,8861,3692.902.92225,71770,72833,800105,90011,50248,72522,68234,49922,4003,838
2025-06-13TDIV2.952.952.912.93-0.04713,1141,1282.912.93361,65588,70023,763127,9007,97637,90015,72812,25025,600343
2025-06-12TDIV2.972.972.932.970.02535,4999312.952.97275,02093,10033,00028,8002,15129,20019,00416,62226,900552
2025-06-11TDIV2.992.992.942.95-0.02603,5071,2272.942.96283,55387,30234,03782,8006,52225,00017,56012,70846,8002,093
2025-06-10TDIV2.972.992.962.97594,1979822.962.99179,57487,00046,749129,3005,37613,10035,50026,99537,400361
2025-06-09TDIV2.992.992.972.97-0.01693,0181,4592.972.98341,49292,71048,10162,7008,48433,80036,10030,32831,9003,458
2025-06-06TDIV2.982.992.952.98892,8891,4522.962.99439,014123,36913,700109,00011,31930,60038,30347,67753,4003,182
2025-06-05TDIV2.972.982.952.980.03475,6571,1352.962.98231,41149,20216,95538,50010,46324,80028,13635,39926,800
2025-06-04TDIV2.962.972.952.95-0.01280,4949062.952.97140,51428,70028,05516,4002,26812,00023,00011,38815,40016
2025-06-03TDIV2.922.9652.922.960.03284,0737962.952.96143,10023,10418,49721,4003,1937,1009,72931,84221,400834
2025-06-02TDIV2.952.962.922.93-0.02453,5081,4412.922.93131,34993,76015,11133,00010,958120,00012,50011,87119,500294
2025-05-30TDIV2.952.962.932.95307,7979052.942.96171,00516,00236,45211,0001,42117,9006,50032,02112,60090
2025-05-29TDIV2.962.962.942.95-0.01352,8468002.942.95169,36833,10030,80030,6005,98521,00016,60020,7274,60022
2025-05-28TDIV2.932.962.912.960.031,126,3461,6272.952.96795,978131,80110,20027,20010,89363,10025,00032,90713,1005,257
2025-05-27TDIV2.942.952.922.93-0.01997,8501,2892.922.93691,34471,90030,20040,40014,52266,20016,90043,8429,3001,984
2025-05-26TDIV2.932.952.922.940.02388,5669392.932.94211,07552,10017,10026,9002,54021,90018,69524,29710,000184
2025-05-23TDIV2.892.932.892.920.03402,6391,1562.912.92208,83091,3005,89716,5009,74021,9007,81421,3267,100961
2025-05-22TDIV2.902.922.882.89-0.03469,8041,7612.892.91227,10159,34029,21317,80016,66651,70018,42521,69019,900154
2025-05-21TDIV2.922.932.892.92860,1711,8082.912.93345,849110,20039,600151,70026,58458,50047,60039,17023,1007,352
2025-05-20TDIV2.972.972.902.92-0.05869,0581,8922.922.94403,649157,90145,00031,40024,16057,5006,70059,2153,0009,131
2025-05-16TDIV2.952.982.952.970.01410,9701,1532.962.97213,03153,87123,82323,5007,70315,60015,63011,00729,300123
2025-05-15TDIV2.952.962.932.960.01324,5679602.942.96179,50352,60012,90015,1002,79516,1003,65011,26913,7008,415
2025-05-14TDIV2.962.962.942.95-0.03563,9731,1992.932.96236,849125,44829,90051,30011,88423,70022,56222,26222,0004,660
2025-05-13TDIV2.942.982.942.980.03447,5471,1702.962.98273,10654,2907,20021,4003,64318,00013,83328,30012,200121
2025-05-12TDIV2.922.952.922.950.03562,3111,2572.932.95202,038139,54941,18129,6009,74525,70032,70234,21912,0004,016
2025-05-09TDIV2.922.932.912.920.02233,3746522.912.9295,28947,92421,50010,8004,1559,10016,90014,2083,90086
2025-05-08TDIV2.912.932.892.90784,6761,2202.902.94466,94093,30035,70037,50015,94451,00027,90031,71911,5001,016
2025-05-07TDIV2.902.912.892.900.01679,2671,0122.892.91398,055100,30024,90029,4005,92527,10027,30028,07817,800247
2025-05-06TDIV2.852.902.852.890.02279,3626752.882.90137,63460,72110,50014,20074230,1006,9009,6116,3001,046
2025-05-05TDIV2.902.912.872.87-0.03270,3227942.862.87138,10650,0026,70013,6009,61213,1007,90010,1168,5001,963
2025-05-02TDIV2.892.912.8752.900.03401,5221,1252.882.90242,22380,02324,52120,2003,8798,0009,0156,8273,700287
2025-05-01TDIV2.902.902.852.87-0.02543,6201,1752.852.88304,75275,21064,82415,1004,52932,10010,70017,9059,500184
2025-04-30TDIV2.892.8952.852.89-0.01423,8891,0512.862.89173,383124,20015,09027,7009,63231,10011,10012,39613,1003,463
2025-04-29TDIV2.892.902.872.900.02285,6958352.892.9094,68029,30145,34011,5007,88828,90020,00019,4122,40066
2025-04-28TDIV2.882.892.862.88275,9106122.872.8886,11247,01145,20019,3004,11424,30016,50015,00610,100309
2025-04-25TDIV2.882.892.862.880.01380,1767822.862.88225,78046,21024,00014,00079028,10010,70020,5365,20077
2025-04-24TDIV2.842.882.842.870.02438,1659272.862.88275,18832,20054,60020,2002,03731,7006,30010,318136
2025-04-23TDIV2.822.862.822.850.02469,1428592.832.85290,03242,70017,65336,1006,05825,10019,20010,4561,136
2025-04-22TDIV2.802.832.802.830.03573,8151,1752.812.83369,66045,62138,66732,0003,19151,20015,30011,310254
2025-04-21TDIV2.812.812.762.80369,1091,2352.772.80175,83343,70037,20019,8004,13929,20021,00023,8607002,751
2025-04-17TDIV2.782.822.762.800.05919,8951,4272.772.80611,83771,99262,15037,9006,80971,30020,21118,6706,668
2025-04-16TDIV2.732.7952.732.75493,7551,0872.752.76264,53143,90048,90742,70012,67243,5009,10012,732450
2025-04-15TDIV2.752.772.742.75-0.01374,4669762.732.78177,92051,30053,90013,0007,99320,90011,10019,161100604
2025-04-14TDIV2.772.772.732.760.03313,8621,5892.752.77279,17755,40051,72526,50010,08740,2009,60027,3196,3002,720