15:35:44 EDT Wed 22 Mar 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2023-03-21VNUG0.02250.0250.02250.025530,426220.020.025225,000250,00045,000300
2023-03-20VNUG0.0250.0250.020.02594,187220.020.02554,5004,0004,90027,0002,000889
2023-03-17VNUG0.0250.0250.020.025495,678280.020.02584,000228,000135,00040,0006,0001,600
2023-03-16VNUG0.0250.0250.020.0250.005500,676220.020.025281,00048,00075,00096,000676
2023-03-15VNUG0.0250.0250.020.02479,700230.020.025445,0001,00033,000200
2023-03-14VNUG0.020.0250.020.02219,398250.020.025110,40061,20020,00019,0008,000332
2023-03-13VNUG0.020.0250.020.0260,600120.020.02512,00012,30070034,0001,000
2023-03-10VNUG0.0250.0250.020.0250.005569,407310.020.025148,04420201,00066,000153,0001,000
2023-03-09VNUG0.020.0250.020.02114,481200.020.02579,00018,00020016,0001,180
2023-03-08VNUG0.020.020.020.02778,837240.020.025571,414158,00049,00023
2023-03-07VNUG0.0250.0250.0150.022,790,820760.0150.022,217,451295,005193,00078,0001,0001,0003,103
2023-03-06VNUG0.0250.0250.020.02183,612140.020.02522,500149,0002,0005,0005,112
2023-03-03VNUG0.020.0250.020.02424,849230.020.025422,2551,000780
2023-03-02VNUG0.0250.0250.020.0257,699110.020.02528,00012,00014,0003,000500
2023-03-01VNUG0.0250.0250.020.02270,150190.020.025206,00032,1006,00018,0003006,0001,000250
2023-02-28VNUG0.0250.0250.020.02909,237430.020.025590,76350,00034,0003,00020,000209,0001,773
2023-02-27VNUG0.020.0250.020.02-0.005316,101240.020.025278,00033,4002,0001,0001,301
2023-02-24VNUG0.0250.0250.020.02720,131250.020.02529,000377,00030,000261,000121,0001,779
2023-02-23VNUG0.0250.0250.020.02780,959730.020.025505,27136,00049,000124,0005196,00055,0002,528
2023-02-22VNUG0.020.0250.020.020.0055,473,4262180.020.0253,648,079521,102796,00061,00098,95059,10098,000188,304
2023-02-21VNUG0.020.020.0150.020.005480,925140.0150.02401,00012,00011,40035,00021,000
2023-02-17VNUG0.020.020.0150.015-0.005456,100130.0150.02451,0005,000100
2023-02-16VNUG0.020.020.020.020.0051,615,551430.0150.02815,000292,01050,000150,0001,000303,0003,799
2023-02-15VNUG0.0150.020.0150.022,105,920290.0150.02661,00097,000807,00059,000160,000300,00021,070
2023-02-14VNUG0.020.020.0150.02223,500110.0150.02130,00050,00040,0003,500
2023-02-13VNUG0.020.020.0150.015-0.0025958,979350.0150.02586,000139,000220,0007,0006,000979
2023-02-10VNUG0.020.020.0150.015-0.005573,474210.0150.02151,36020,000398,0003,000739
2023-02-09VNUG0.010.020.010.020.0057,126,9721380.0150.022,794,0001,124,300493,000225,000189,50053,000766,0001,481,872
2023-02-08VNUG0.0150.0150.0150.0150.0051,309,745210.010.0151,195,00026,00066,0007522,000
2023-02-07VNUG0.010.0150.010.015251,974140.010.01540,000107,000104,00070
2023-02-06VNUG0.010.0150.010.01565,869180.010.01554,6301,0003,0007,203
2023-02-03VNUG0.010.0150.010.015513,268220.010.015212,010183,000105,00012,0001,000258
2023-02-02VNUG0.010.0150.010.015388,445240.010.01569,070250,00041,0001001,00027,175
2023-02-01VNUG0.0150.0150.010.01-0.005316,612210.010.015183,83840,0006,00081,0004
2023-01-31VNUG0.010.0150.010.01250.002575,603100.010.01542,50010,103
2023-01-30VNUG0.010.0150.010.0150.005714,530240.010.01550,00050387,00025,000151,647100,000283
2023-01-27VNUG0.010.0150.010.0150.005435,339250.010.01570,00018,00027,00026,000169,5683,00061,737
2023-01-26VNUG0.0150.0150.010.015193,213230.010.01520,890150,00094,00016,0002,220
2023-01-25VNUG0.0150.0150.010.01860,215300.010.015469,47120,725153,00050,000164,0001,002
2023-01-24VNUG0.0150.0150.010.01-0.005122,713110.010.01520,40040,0001132,00060,200
2023-01-23VNUG0.010.0150.010.01-0.005258,556230.010.01562,000500100,00089,0006,000350
2023-01-20VNUG0.010.0150.010.0151,026,160310.010.015203,183300,000100,000235,0003,400183,000602
2023-01-19VNUG0.010.0150.010.015469,117150.010.015140,00031,000131296,0001,000966
2023-01-18VNUG0.0150.0150.010.015876,198220.010.015290,020150,00012,0003,000416,0004,000878
2023-01-17VNUG0.0150.0150.010.015477,668290.010.015200,2937,000208,00036,0001,00024,240
2023-01-16VNUG0.0150.0150.010.015514,607890.010.01578,98557,18833,000305,0007034,0002,461
2023-01-13VNUG0.010.0150.010.0110,741,0791500.010.0155,820,6011,503,7002,389,000451,00050,50060,000423,00040,945
2023-01-12VNUG0.0150.0150.010.0150.005561,302210.010.01574,07797,00060,000239,00090,000475
2023-01-11VNUG0.0150.0150.010.01-0.005398,100300.010.015220,00060,00057,00021,00040,000
2023-01-10VNUG0.010.0150.010.01-0.005316,900210.010.01530,00015,00020,000132,000119,000
2023-01-09VNUG0.010.0150.010.01-0.005568,400160.010.01527,2006,00065,000470,000
2023-01-06VNUG0.0150.0150.0150.01575,07160.010.01565,00010,00021
2023-01-05VNUG0.010.0150.010.015317,947350.010.01570,175400105,000111,96430,0008
2023-01-04VNUG0.0150.0150.010.0151,926,901280.010.0151,036,000542,00048,00077,000223,901
2023-01-03VNUG0.0150.0150.010.015367,045200.010.015310,00054,0002,000545
2022-12-30VNUG0.010.0150.010.015807,391370.010.015529,200500196,00080,0001,191
2022-12-29VNUG0.0150.0150.010.015158,80180.010.01595,0003,00060,301
2022-12-28VNUG0.0150.0150.010.0121,339,482590.010.015345,84619,582,563347,000242,000313,000505,0001,873
2022-12-23VNUG0.0150.0150.010.01725,077290.010.015120,000301,0001,39986,000216,000