22:42:16 EDT Fri 11 Jul 2025
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
2025-07-11COILS0.0650.0650.0650.065-0.005411,133270.060.07119,900217,00022,00052,000233
2025-07-10COILS0.0650.070.0650.070.00594,855170.0650.0772,3992,0005,00014,000434
2025-07-09COILS0.0650.0650.07
2025-07-08COILS0.0650.0650.0650.06511,32080.0650.0752010,000700
2025-07-07COILS0.0650.0650.0650.0651,59230.0650.074921,000100
2025-07-04COILS0.070.070.070.070.0053,00010.0650.073,000
2025-07-03COILS0.070.070.0650.06527,00060.0650.0711,0006,00010,000
2025-07-02COILS0.0650.0650.060.065-0.005434,519210.060.07140,009276,00018,000500
2025-06-30COILS0.0650.070.0650.0711,96250.0650.078,0003,000113
2025-06-27COILS0.070.070.070.070.00566,50080.0650.0766,300200
2025-06-26COILS0.060.0650.060.06512,70060.060.0712,500
2025-06-25COILS0.060.0650.060.0650.005154,600230.060.07107,00010,0009,00028,000400
2025-06-24COILS0.070.070.060.065-0.005515,490480.060.065222,317188,00041,00064,000173
2025-06-23COILS0.060.070.060.070.00591,060160.060.0750,00018,00023,00060
2025-06-20COILS0.0650.0650.0650.0650.0058,62250.060.0658,30022
2025-06-19COILS0.060.060.060.06-0.00510,38340.060.0656,0034,000
2025-06-18COILS0.0650.0650.060.06-0.00531,21060.060.06526,2104,0001,000
2025-06-17COILS0.060.0650.060.0650.005260,247150.060.065189,8326,00051,00013,000415
2025-06-16COILS0.060.060.060.06-0.00540,12080.060.0655,0001,00033,0001,120
2025-06-13COILS0.0650.060.065
2025-06-12COILS0.060.0650.060.065212,413230.060.065112,35412,00024,00064,00059
2025-06-11COILS0.0650.0650.060.0650.005120,300210.060.06541,40019,0003,0002,00054,000800
2025-06-10COILS0.060.0650.060.06129,452190.060.065109,8524,0005,00010,000600
2025-06-09COILS0.060.0650.060.065104,404160.060.06525,00013,00012,00054,000404
2025-06-06COILS0.060.0650.060.0650.01109,999110.060.06568,0999,00032,000900
2025-06-05COILS0.0550.0550.0550.055-0.0056,15430.060.0656,153
2025-06-04COILS0.060.060.060.06-0.005106,12090.0550.06580,12026,000
2025-06-03COILS0.060.0650.060.0650.005265,540230.060.065136,2302,00062,0001,00064,00060
2025-06-02COILS0.060.060.0550.055-0.005310,655230.0550.06204,9253,00019,00083,00050
2025-05-30COILS0.0550.0650.0550.0650.015634,859540.0550.065504,02018,00059,00053,000483
2025-05-29COILS0.0550.0550.050.0550.00573,146300.0450.05564,3812,0004,0002,514
2025-05-28COILS0.050.0550.050.05-0.00540,00070.050.05539,0001,000
2025-05-27COILS0.050.0550.050.055136,090140.0450.055135,785305
2025-05-26COILS0.050.0550.050.055133,914120.050.055123,2004,0006,000710
2025-05-23COILS0.0550.0550.050.055-0.005189,975230.050.055181,6002,0005,000800
2025-05-22COILS0.0650.0650.0550.055-0.00524,00040.0550.0655,0009,00010,000
2025-05-21COILS0.060.060.060.0634,10040.0550.06520,00014,000
2025-05-20COILS0.0550.060.050.06117,082320.050.06105,0376,0006,00045
2025-05-16COILS0.060.060.060.060.0052,73540.0550.062,060675
2025-05-15COILS0.050.060.050.060.01113,364190.0550.0661,00050,0001,520
2025-05-14COILS0.050.050.050.05-0.0052,64040.050.0552,600
2025-05-13COILS0.050.0550.050.05520,30040.050.0552,00018,000300
2025-05-12COILS0.0550.0550.050.055206,979190.050.055203,5002,0001,321
2025-05-09COILS0.0550.0550.0550.0553,40150.0550.063,000401
2025-05-08COILS0.0550.0550.06
2025-05-07COILS0.0550.0550.050.055-0.00532,50650.0550.0632,000506
2025-05-06COILS0.060.060.060.060.012,38830.0550.062,000388
2025-05-05COILS0.0550.0550.050.05-0.00567,347110.0550.0656,30910,000800
2025-05-02COILS0.0550.060.0550.05517,54770.0550.061,9005,00010,647
2025-05-01COILS0.0550.060.0550.055134,880130.0550.06125,7501,0007,0001,130
2025-04-30COILS0.0550.0550.0550.055123,565150.050.06123,1301
2025-04-29COILS0.0550.0550.050.05141,679140.050.055128,7004,0008,000979
2025-04-28COILS0.050.050.050.05-0.00571,087130.050.05553,30513,0004,000772
2025-04-25COILS0.0550.0550.050.0550.00541,986170.050.05530,3431,00010,000570
2025-04-24COILS0.050.050.050.05-0.0058,57850.050.0553,5701,0004,000
2025-04-23COILS0.0550.050.055
2025-04-22COILS0.0550.0550.0550.0550.00524,30160.050.05520,2504,00051
2025-04-21COILS0.0550.0550.050.05-0.01240,511250.050.055208,0005,0001,00025,000815
2025-04-17COILS0.0550.060.0550.0611,00050.060.0658,0001,0002,000
2025-04-16COILS0.060.060.0550.055-0.0054,00060.0550.062,0001,0001,000
2025-04-15COILS0.060.0550.06
2025-04-14COILS0.060.060.060.0600.0550.0620,65010,000