07:42:25 EDT Fri 29 Mar 2024
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
2024-03-28CHUGE0.970.980.950.960.0113,029370.950.979,3631,500500501499
2024-03-27CHUGE0.950.970.900.95-0.0133,645430.960.9729,0932,5005001,50052
2024-03-26CHUGE0.880.970.870.960.07229,514840.950.97218,7865,5005003,500759
2024-03-25CHUGE0.930.930.850.89-0.0322,347570.880.9221,143500454
2024-03-22CHUGE0.950.970.920.92-0.0430,353550.910.9724,3741,5003,501493
2024-03-21CHUGE0.970.970.960.96-0.0134,163310.950.9716,5183,5001,50011,695
2024-03-20CHUGE0.970.980.950.97-0.0127,034400.961.0120,1834,0002,650
2024-03-19CHUGE1.001.010.980.98-0.0169,592420.971.0133,2815,00018,154
2024-03-18CHUGE0.981.010.971.010.0436,342740.991.0125,8783,5005002,5002,416
2024-03-15CHUGE1.001.000.950.9770,119810.970.9951,8993,5004,0007,758
2024-03-14CHUGE1.001.030.930.97-0.0355,735950.971.0234,6514,2005008,894
2024-03-13CHUGE1.021.040.980.99-0.01197,4621480.991.02118,46726,8001001002,00035,658
2024-03-12CHUGE1.081.081.001.00-0.0681,426931.001.0846,2334,40070025,8002,900374
2024-03-11CHUGE1.121.121.061.06-0.0627,523931.051.0823,4371,7001,500300200259
2024-03-08CHUGE1.131.151.101.13-0.0277,9021231.121.1462,9814,1004,8001,4003,500554
2024-03-07CHUGE1.161.161.101.1543,079941.131.1526,8619,0004,5008001,700139
2024-03-06CHUGE1.101.171.051.150.05224,5793151.151.16210,6031,2006,6004003,6011,616
2024-03-05CHUGE1.021.130.991.10-0.06142,5532861.061.1694,6282,2001,60014,4004,20016,9232,500
2024-03-04CHUGE1.221.241.161.16-0.07128,7231341.161.2078,12822,60030013,5001,5001,968
2024-03-01CHUGE1.201.261.201.230.0340,571861.231.2634,6426005002,0001,2001,335
2024-02-29CHUGE1.231.261.181.20-0.0422,859951.201.3417,6631,3005001,3001,600439
2024-02-28CHUGE1.281.281.191.24-0.0428,7351131.231.3426,803900100700118
2024-02-27CHUGE1.351.381.281.28-0.0326,2891111.281.3320,4411,4001,6001002,400232
2024-02-26CHUGE1.401.431.311.310.0353,0051721.311.3846,4902,8002001,600801446500
2024-02-23CHUGE1.301.301.251.28-0.0124,978641.281.3122,615500500300401255300
2024-02-22CHUGE1.421.421.271.29-0.1962,2801721.291.3548,2313,9001008,201336500
2024-02-21CHUGE1.231.481.221.480.25227,5314111.451.48173,78611,20017,4004,10011,0001,7146,000
2024-02-20CHUGE1.121.231.111.230.1185,4851791.221.2377,5475006001,7004,500369
2024-02-16CHUGE1.131.141.121.12-0.022,479151.121.162,479
2024-02-15CHUGE1.141.171.131.170.034,177271.141.193,054100800223
2024-02-14CHUGE1.131.161.121.1418,938541.141.1514,0382,1002001,400400300500
2024-02-13CHUGE1.171.221.131.14-0.0421,412751.131.1818,4901,1002001,500103
2024-02-12CHUGE1.141.201.111.180.0423,867661.171.2014,9031,4002006,50080064
2024-02-09CHUGE1.121.151.121.140.026,475351.141.205,04030020060030035
2024-02-08CHUGE1.121.131.111.120.0111,022801.121.137,5651,500200700700256100
2024-02-07CHUGE1.131.151.101.11-0.0216,415661.111.1313,5512,000300300164100
2024-02-06CHUGE1.091.181.091.130.0343,053731.131.1517,2742,20023,200200179
2024-02-05CHUGE1.101.131.091.100.0111,754661.091.158,2203,000300100134
2024-02-02CHUGE1.111.131.081.09-0.0619,051911.091.1515,5632,400200500100172
2024-02-01CHUGE1.121.151.101.150.0336,717941.121.1515,5475,10013,3001,400249100
2024-01-31CHUGE1.141.151.101.150.0117,926731.121.1516,014500700300312
2024-01-30CHUGE1.151.151.131.1316,128561.131.1515,7992001004
2024-01-29CHUGE1.151.151.091.13-0.0220,626891.131.2019,826200400200
2024-01-26CHUGE1.101.151.101.150.0318,448611.151.1717,377700366
2024-01-25CHUGE1.121.161.091.140.0212,308701.121.195,7532,0005001,3001,700824
2024-01-24CHUGE1.121.141.081.12-0.0112,928481.121.199,4801,1005004001,30091
2024-01-23CHUGE1.121.131.121.130.034,897221.131.194,39720020043
2024-01-22CHUGE1.201.201.091.10-0.1056,7701061.101.1951,2102,1007001,0001,600134
2024-01-19CHUGE1.171.201.161.200.034,220351.151.203,226200200200256
2024-01-18CHUGE1.181.191.121.17-0.0114,7161061.171.2013,229500700198
2024-01-17CHUGE1.231.231.161.18-0.0626,495721.181.2225,041600100400250
2024-01-16CHUGE1.221.251.211.240.0214,419481.231.4210,9061,9003002001,00065
2024-01-15CHUGE1.261.261.221.22-0.032,511171.231.252,2762004
2024-01-12CHUGE1.261.261.231.250.028,699301.251.428,424100175
2024-01-11CHUGE1.331.331.221.30-0.0328,912521.261.3228,16930040043
2024-01-10CHUGE1.391.391.331.33-0.0613,974631.331.3711,3136001001,301
2024-01-09CHUGE1.231.401.221.390.19159,2772961.371.39119,1869,9006,5009,8007,4001,5682003,500
2024-01-08CHUGE1.211.231.191.20-0.0212,780421.191.208,4691,3001002,700211
2024-01-05CHUGE1.191.251.191.230.036,784201.211.246,0751005007534
2024-01-04CHUGE1.201.231.151.2057,0171101.191.2252,786900900700181,000
2024-01-03CHUGE1.251.251.201.20-0.0512,179371.201.2310,259400200720
2024-01-02CHUGE1.211.271.201.250.0514,325511.201.2512,502900200401322