20:48:18 EDT Thu 03 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
2025-07-03EGLAS.A.U6.907.096.866.90113,6002006.756.9978,22926,9006,9001,456
2025-07-02EGLAS.A.U6.046.956.046.900.85109,3442476.756.9074,13112,2002,4006,40014,090100
2025-06-30EGLAS.A.U5.596.055.506.050.4240,0091515.906.1027,2128,5001003,300897
2025-06-27EGLAS.A.U5.655.905.635.63-0.2622,5331235.595.798,4608,0002,1003,615258100
2025-06-26EGLAS.A.U5.845.935.505.8031,2981095.795.9618,5507,5003003,9001,048
2025-06-25EGLAS.A.U4.995.894.995.800.8448,3041445.695.8634,0148,5005,500290
2025-06-24EGLAS.A.U4.915.004.764.960.0945,9181834.855.0022,27114,1003008,985253
2025-06-23EGLAS.A.U4.764.994.604.80-0.1157,6302464.734.8729,66219,3007,200848600
2025-06-20EGLAS.A.U5.015.214.844.90-0.3117,193764.895.217,3316,2002003,047303
2025-06-19EGLAS.A.U5.215.215.215.21015.005.21
2025-06-18EGLAS.A.U5.165.504.875.210.2322,7041365.195.2114,6004,2003003,100504
2025-06-17EGLAS.A.U5.105.154.984.98-0.1715,400594.924.995,8005,3004,300
2025-06-16EGLAS.A.U5.035.165.035.150.2132,6171235.115.159,56316,1005,3001,654
2025-06-13EGLAS.A.U4.995.084.944.94-0.0529,4701044.915.0314,7687,7001,0005,700300
2025-06-12EGLAS.A.U5.205.204.995.00-0.0918,209794.985.075,7096,5005,200100700
2025-06-11EGLAS.A.U5.525.525.095.09-0.2830,1751405.095.4412,3239,200845,7002,008200
2025-06-10EGLAS.A.U5.705.705.375.37-0.2833,3081405.345.5610,25818,0001004,300650
2025-06-09EGLAS.A.U5.805.805.555.65-0.0310,100475.515.712,5502,7001,0001,4002,450
2025-06-06EGLAS.A.U5.825.825.545.680.0320,617765.655.736,3548,5003,3002,463
2025-06-05EGLAS.A.U5.805.855.655.650.1121,020845.645.7611,1206,9005002,000500
2025-06-04EGLAS.A.U5.725.855.545.54-0.1617,213845.515.807,3005,7003,600613
2025-06-03EGLAS.A.U5.905.935.635.63-0.2613,4331245.605.8110,4308001,700503
2025-06-02EGLAS.A.U5.976.345.765.970.1515,455735.825.9810,0552,5002,300400200
2025-05-30EGLAS.A.U5.756.145.755.82-0.0627,733775.745.9620,4053,4002,9001,028
2025-05-29EGLAS.A.U5.946.005.825.88-0.1223,810795.826.0014,2595,9003,60050
2025-05-28EGLAS.A.U5.776.005.776.000.1637,851945.905.9815,3975,0001,255802
2025-05-27EGLAS.A.U5.865.935.735.840.0146,9331425.736.004,40012,7005,300533
2025-05-26EGLAS.A.U5.835.835.835.83045.806.20
2025-05-23EGLAS.A.U5.905.905.835.83-0.134,686345.796.192,7811,300100505
2025-05-22EGLAS.A.U6.126.155.745.96-0.1828,520875.976.0120,5746,900700200146
2025-05-21EGLAS.A.U6.246.306.046.0912,8061436.086.163,1004,8001004,200585
2025-05-20EGLAS.A.U6.256.276.046.1714,111743,9049,8003989
2025-05-16EGLAS.A.U6.686.685.876.15-0.57143,66386272,05439,40020029,6001,800600
2025-05-15EGLAS.A.U6.606.776.266.720.1962,62625833,02622,5004004,5001,900300
2025-05-14EGLAS.A.U6.506.756.506.510.1049,46220927,09217,0006004,100650
2025-05-13EGLAS.A.U6.226.416.186.410.2740,29017925,99010,7003,100200300
2025-05-12EGLAS.A.U6.176.466.056.14-0.0348,67622127,07616,2004004,900100
2025-05-09EGLAS.A.U6.186.436.016.17-0.0826,11515910,8137,6001005,700602300
2025-05-08EGLAS.A.U6.326.486.106.250.0118,7511676,4006,5002004,900751
2025-05-07EGLAS.A.U6.666.666.186.24-0.3569,38220323,25632,0007512,7001,250100
2025-05-06EGLAS.A.U6.826.826.536.59-0.3028,926987,62620,400900
2025-05-05EGLAS.A.U6.756.936.606.890.0626,9281178,23814,9002,600590600
2025-05-02EGLAS.A.U6.987.016.766.83-0.1442,6551465.362,40437,5001,5001,251
2025-05-01EGLAS.A.U7.207.206.856.95-0.0515,3921395.362,04711,900900539
2025-04-30EGLAS.A.U6.427.266.117.050.55132,7144645.3671,66732,4002,10010,00014,4001,447600
2025-04-29EGLAS.A.U6.216.616.216.610.4038,6761925.3615,83815,4009005,5001,038
2025-04-28EGLAS.A.U6.556.886.206.25-0.2325,0581005.363,75817,4003,900
2025-04-25EGLAS.A.U6.196.705.566.480.36112,9525575.3628,21750,5009,15018,1006,881
2025-04-24EGLAS.A.U5.066.195.066.061.02109,2683785.3649,71034,6001,20021,9001,858
2025-04-23EGLAS.A.U4.985.214.985.000.0659,7391505.3642,90013,7005002,100539
2025-04-22EGLAS.A.U5.105.104.944.94-0.1712,121405.364,7215,7001,500200
2025-04-21EGLAS.A.U5.075.454.835.09-0.2127,9221605.3612,22112,2003,400101
2025-04-17EGLAS.A.U4.905.454.605.450.58113,2234615.3635,10049,70024,6003,766
2025-04-16EGLAS.A.U4.284.904.284.870.4037,5841515.3620,54510,2005,2001,639
2025-04-15EGLAS.A.U4.504.654.284.34-0.2123,1251845.367,8829,8004003,9001,117
2025-04-14EGLAS.A.U4.354.554.234.550.1031,150895.3621,0004,1004005,100550
2025-04-11EGLAS.A.U4.384.664.264.340.0421,620995.367,21810,0004,4002
2025-04-10EGLAS.A.U4.294.494.134.30-0.0938,4311215.3620,8318,1002,3006,500600
2025-04-09EGLAS.A.U4.054.543.984.240.4152,4902175.3622,54717,6009,1002,943
2025-04-08EGLAS.A.U4.354.453.834.00-0.2058,3991825.3625,69214,7005,40012,6007
2025-04-07EGLAS.A.U4.004.284.004.16-0.0154,4491465.3630,24915,1001008,500500
2025-04-04EGLAS.A.U4.494.744.004.17-0.4895,9994115.3633,08249,4002,50010,067900