16:13:21 EDT Mon 14 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
2025-07-11ENETZ0.570.580.550.588,830110.580.608,000830
2025-07-10ENETZ0.580.580.580.580.013,60040.580.603,600
2025-07-09ENETZ0.600.600.550.57-0.0263,733250.570.6062,2005001,033
2025-07-08ENETZ0.610.610.590.5910,70160.590.6010,500200
2025-07-07ENETZ0.580.590.580.590.0312,02380.590.6211,821200
2025-07-04ENETZ0.580.580.560.56-0.016,50680.550.586,505
2025-07-03ENETZ0.580.580.570.57-0.018,00190.570.588,000
2025-07-02ENETZ0.580.640.560.580.0159,318430.580.6257,5495001,236
2025-06-30ENETZ0.560.570.560.57-0.0110,80050.570.6010,500
2025-06-27ENETZ0.580.580.580.580.022,39440.580.602,000
2025-06-26ENETZ0.580.580.570.57-0.0163,704330.560.5963,62084
2025-06-25ENETZ0.570.580.570.580.016,03550.570.586,035
2025-06-24ENETZ0.570.570.570.57-0.015,65870.570.585,254
2025-06-23ENETZ0.580.580.570.580.0126,564280.570.5826,439125
2025-06-20ENETZ0.580.580.570.57-0.0147,627370.570.5847,50874
2025-06-19ENETZ0.590.590.580.5849,049230.570.5849,000
2025-06-18ENETZ0.600.600.580.58-0.0343,192310.580.5942,55250040
2025-06-17ENETZ0.610.610.600.610.0115,681160.600.6115,086595
2025-06-16ENETZ0.600.600.600.60-0.036,887170.600.636,66116
2025-06-13ENETZ0.590.630.580.630.0858,137410.600.6354,4501,5001,000982
2025-06-12ENETZ0.550.550.550.557,347110.550.596,540707
2025-06-11ENETZ0.530.550.530.5530,995140.550.5930,705290
2025-06-10ENETZ0.550.550.550.550.011,98290.550.591,754162
2025-06-09ENETZ0.550.550.540.54-0.028,878130.540.598,40018
2025-06-06ENETZ0.500.560.500.560.06138,934470.530.56136,0302,500404
2025-06-05ENETZ0.500.500.500.5013,629100.510.5213,137492
2025-06-04ENETZ0.4950.500.490.50-0.03676,043530.500.52675,408221
2025-06-03ENETZ0.500.530.4950.530.039,700100.4950.549,000500
2025-06-02ENETZ0.520.520.4950.50-0.0315,645160.4950.5315,183462
2025-05-30ENETZ0.4950.530.490.5338,270130.500.5337,0001,000270
2025-05-29ENETZ0.490.530.490.538,873130.4950.548,199674
2025-05-28ENETZ0.530.530.530.53-0.015,01250.500.545,000
2025-05-27ENETZ0.530.540.530.540.04172,382590.490.5444,0495009,500236
2025-05-26ENETZ0.500.500.500.5042680.480.54426
2025-05-23ENETZ0.500.530.4850.50-0.01262,006510.4750.53262,006
2025-05-22ENETZ0.480.510.480.510.0119,909160.480.5019,908
2025-05-21ENETZ0.4550.540.4550.500.0345,910570.460.49543,7041,0001,206
2025-05-20ENETZ0.4450.4850.4450.470.01571,9002071,500400
2025-05-16ENETZ0.480.480.4450.455-0.04535,7253330,2203,5002,0002
2025-05-15ENETZ0.460.500.460.500.023,248161,0001,000666
2025-05-14ENETZ0.440.480.440.480.02515,0021312,0003,0002
2025-05-13ENETZ0.450.490.450.455-0.01579,1146576,9641,500500
2025-05-12ENETZ0.470.470.470.473406340
2025-05-09ENETZ0.4650.470.4650.470.044,104103,000500254
2025-05-08ENETZ0.4550.490.430.43-0.01111,02439107,5243,500
2025-05-07ENETZ0.4750.500.430.44-0.06189,421191186,9942,000427
2025-05-06ENETZ0.500.500.460.500.025258,139265239,50616,5002,000133
2025-05-05ENETZ0.440.510.440.475-0.04529,8573327,6481,509500
2025-05-02ENETZ0.4450.520.4450.520.0318,963210.46514,5003734,000
2025-05-01ENETZ0.4250.490.4250.490.04548,269250.46546,818961
2025-04-30ENETZ0.4450.4450.4450.4450.0152,05450.4652,000
2025-04-29ENETZ0.4450.4450.430.430.0057,549230.4655,5611,000712
2025-04-28ENETZ0.430.4350.420.425-0.015203,3144080.465203,210103
2025-04-25ENETZ0.440.440.440.440.012,734100.4652,729
2025-04-24ENETZ0.4250.4350.420.430.00510,292100.46510,2893
2025-04-23ENETZ0.450.450.4250.425-0.0254,658130.4654,50025
2025-04-22ENETZ0.430.450.430.455,28570.4655,285
2025-04-21ENETZ0.450.450.450.450.022,00040.4652,000
2025-04-17ENETZ0.430.430.430.43010.465
2025-04-16ENETZ0.430.430.430.430.00550130.465500
2025-04-15ENETZ0.4150.4250.4150.425-0.0157,20390.4651,9005004,000500300