11:03:18 EDT Thu 28 Mar 2024
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
2024-03-27ENKE17.5017.7217.3717.720.2939,68820017.5018.0528,5988,1002,002746
2024-03-26ENKE17.5017.5617.3917.43-0.2259,02930317.2618.0046,8441,7006,6002,401960
2024-03-25ENKE17.7317.9517.4817.6551,82630817.5017.9046,5234003,1011,292
2024-03-22ENKE17.6817.8917.2417.65-1.33299,6081,35917.2618.45277,3481,90013,3004,944
2024-03-21ENKE18.8919.1618.7918.980.1153,20421918.6519.5050,8071009011,043
2024-03-20ENKE18.8018.8718.6418.870.0621,63012718.5019.2121,114502
2024-03-19ENKE18.5518.8118.5118.810.229,5708318.5018.898,308701489
2024-03-18ENKE18.6818.7418.5418.59-0.1522,84413818.5019.2121,253800723
2024-03-15ENKE18.9818.9818.7118.74-0.1524,2509818.3519.8023,8622341
2024-03-14ENKE19.2019.2518.8718.89-0.209,2567818.7519.718,111800240
2024-03-13ENKE18.9719.1818.9319.090.2151,83315318.7519.1551,141101497
2024-03-12ENKE18.9519.0118.7718.88-0.165,5969018.7520.004,2637001522
2024-03-11ENKE18.8419.1618.8419.040.3820,61011418.7720.0018,6491001,200560
2024-03-08ENKE18.3818.6618.3818.660.1719,98011118.3319.7018,367801560
2024-03-07ENKE18.4718.5218.4318.490.1016,7279818.3320.0015,559200822
2024-03-06ENKE18.7418.7518.3318.39-0.1315,72415318.1520.0014,886100491
2024-03-05ENKE18.5818.6518.4818.52-0.2423,42516718.2520.0022,417202369
2024-03-04ENKE19.0019.0218.6718.76-0.4353,83324718.5520.0051,855500201938
2024-03-01ENKE19.5019.5019.1719.19-0.3912,07811019.0020.7510,836302627
2024-02-29ENKE19.8419.8419.5619.58-0.0826,2979318.7720.7525,329200676
2024-02-28ENKE19.7019.8319.6619.66-0.152,7276119.5020.202,1741329
2024-02-27ENKE19.8619.8619.6019.810.116,6276819.5020.206,019101383
2024-02-26ENKE19.9519.9519.5719.70-0.208,1876119.0020.207,9701199
2024-02-23ENKE19.7320.0519.7319.900.1211,3598619.1820.6510,868432
2024-02-22ENKE19.7219.7819.6319.78-0.0410,3227519.1820.289,440401295
2024-02-21ENKE19.5319.8519.5119.820.3616,76313819.1920.7516,228201199
2024-02-20ENKE19.3419.5019.2619.46-0.0514,57010119.1919.7914,116255
2024-02-16ENKE19.6519.6519.1619.51-0.4815,10817119.1919.7914,018958
2024-02-15ENKE20.2120.2219.9919.99-0.068,4508719.6520.556,865400501516
2024-02-14ENKE19.8320.0519.7420.050.284,7064918.2520.554,3841298
2024-02-13ENKE19.8019.8319.7019.77-0.418,8768118.2520.558,3383432
2024-02-12ENKE19.8520.2419.8520.180.48105,15913519.7022.50104,112101758
2024-02-09ENKE19.6119.7519.4719.700.138,6669619.4220.507,724100102493
2024-02-08ENKE19.7419.7719.4219.570.037,9608118.6019.997,3152531
2024-02-07ENKE19.4819.6519.4219.540.1915,47212219.5019.7914,648201462
2024-02-06ENKE18.8319.3518.8319.350.555,6669419.0719.655,145103405
2024-02-05ENKE19.0619.0618.6718.80-0.1915,85015918.6019.9914,328100400557
2024-02-02ENKE19.0019.1018.7918.99-0.2111,50514018.7520.5010,627200595
2024-02-01ENKE19.2519.2618.9619.200.039,78412419.2019.149,013101430
2024-01-31ENKE19.5119.5819.1019.17-0.4911,11710519.1719.2110,2522002596
2024-01-30ENKE19.6219.6619.4519.660.0611,6099319.5619.6210,6692001682
2024-01-29ENKE19.3419.6019.2719.600.2517,77810118.7520.0017,365363
2024-01-26ENKE19.3419.4619.3419.350.3910,20510818.7519.439,501190428
2024-01-25ENKE19.1419.1418.9018.96-0.0828,0149718.7520.5021,3121005,700101719
2024-01-24ENKE19.2419.2419.0019.04-0.169,64910718.7520.509,002393
2024-01-23ENKE19.2119.2319.1219.200.237,1888618.7520.506,162201722
2024-01-22ENKE19.2719.2718.8718.97-0.2510,12214618.8020.709,290202605
2024-01-19ENKE18.8919.2518.8919.220.176,16410518.5022.005,180102729
2024-01-18ENKE18.9419.0718.8819.050.0110,68811218.5020.509,994101519
2024-01-17ENKE19.1019.1018.9419.04-0.178,94514018.9020.508,0672002560
2024-01-16ENKE19.7019.7019.1319.21-0.7925,42523119.0520.5023,1863002011,361
2024-01-15ENKE20.0220.0219.6220.000.141,5193019.8520.501,3591122
2024-01-12ENKE20.0720.0719.7719.86-0.166,95810519.3520.606,4001425
2024-01-11ENKE19.6520.0219.6020.020.4115,06312919.4020.4013,2851001,002610
2024-01-10ENKE19.3519.6119.3319.610.2059,09812019.4019.6557,627200401848
2024-01-09ENKE19.4619.4619.3519.41-0.1610,56812919.2519.659,191100602548
2024-01-08ENKE19.3219.5719.2419.570.2416,30416819.3119.6513,8841,1011,186
2024-01-05ENKE19.4019.5519.2519.3315,85116719.2420.6513,947200802688
2024-01-04ENKE19.4019.5519.3319.33-0.3236,74020719.0020.6534,3891,600632
2024-01-03ENKE19.9919.9919.6219.65-0.4714,80620419.5720.6511,6912,102761
2024-01-02ENKE20.3820.3820.1220.12-0.4017,16716920.0020.6514,718300801996
2023-12-29ENKE20.6020.7720.4120.52-0.0315,62412220.4022.0014,084800540