11:34:13 EDT Fri 29 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2024-03-28TVLE4.905.054.895.010.161,563,4464,1844.985.01947,14592,70083,48466,9003,200299,42246,90111,0324,2002,000
2024-03-27TVLE4.805.004.734.850.022,131,2614,6264.794.861,366,765202,88094,95032,1005,961311,04394,0017,6695,1002,100
2024-03-26TVLE4.454.914.454.830.503,444,1227,0824.794.872,177,701254,984197,20116,0008,439410,885131,305114,7029,0002,150
2024-03-25TVLE4.134.354.104.330.16588,8422,0354.314.35263,49165,00056,00022,3003,289114,39535,50122,9921,800
2024-03-22TVLE4.114.174.004.170.04285,0111,2454.144.17134,28334,0003,9206,50039861,69010,67310,462
2024-03-21TVLE4.164.184.104.13-0.05147,4147014.134.1562,01523,2006,1501,70087635,00011,4016,596
2024-03-20TVLE4.174.304.094.18448,4881,0174.184.19295,91350,11222,0004,50067941,80028,3002,080500100
2024-03-19TVLE3.994.243.984.180.19716,2702,2004.184.20420,99065,80143,1506,000703103,40028,60028,003600400
2024-03-18TVLE3.954.053.883.990.01313,6901,4393.944.00135,18534,35019,5003,50051096,30911,8019,5251,000
2024-03-15TVLE4.074.113.953.98-0.11345,5811,3113.984.00117,56240,40052,70011,7002,01080,11227,1006,5785,000
2024-03-14TVLE3.924.123.9054.090.19535,8431,7634.074.09236,27631,40030,90014,5001,72158,75217,801100,310600100
2024-03-13TVLE3.934.023.8753.90-0.01292,8571,0093.883.90173,24827,00016,3956,40061948,40011,0007,285300
2024-03-12TVLE3.773.9253.733.910.14291,0091,1173.823.93150,91627,4355,4007,6002575,18821,7022,315200
2024-03-11TVLE3.723.7953.663.77-0.01212,1479053.773.81121,61022,6005,9008,10012836,40015,2011,741
2024-03-08TVLE3.813.923.7553.78-0.05173,6399343.783.79108,81710,8001,5008,40022029,70012,3011,085
2024-03-07TVLE3.833.853.753.830.01174,5797003.833.8595,57813,90018,8007,90012825,5878,4563,432
2024-03-06TVLE3.733.8753.663.820.09510,8492,0283.803.86274,07551,50045,3757,6001,820102,60018,1017,705400
2024-03-05TVLE3.813.883.703.73-0.09353,5461,3173.703.78187,39730,14529,9415,2001,01464,50030,1033,267700100
2024-03-04TVLE3.933.983.813.82-0.12379,7328693.823.90263,37516,30025,2293,50024846,60011,70112,049
2024-03-01TVLE3.994.023.893.940.01383,7501,1553.943.96224,43233,70045,1303,5001,23138,60013,1008,2191,600
2024-02-29TVLE4.004.123.933.93-0.04480,7161,4243.933.97279,77437,10042,36315,80066053,70044,3013,8921,000
2024-02-28TVLE4.074.123.9553.97-0.10683,6351,8383.974.01471,51951,40032,3503,20074,10029,80115,728200
2024-02-27TVLE4.194.234.064.07-0.16482,2481,6134.064.09337,61239,3009,7591,50012378,9009,1005,221600
2024-02-26TVLE4.234.274.134.230.03344,4141,7414.214.23181,89838,70025,3182,50029651,70024,53117,285
2024-02-23TVLE4.354.354.184.20-0.16904,4212,9734.204.22534,27664,600110,6009,6003,185114,50031,16324,6672,600
2024-02-22TVLE4.404.464.364.36942,5833,4744.364.41544,67979,75094,53014,9001,601113,30032,20036,8881,5001,200
2024-02-21TVLE4.134.474.074.360.261,914,3146,1274.354.361,085,416161,384171,10022,1002,392308,80057,30291,5761,200
2024-02-20TVLE3.974.253.944.100.261,507,9484,6934.064.14897,974100,322185,83831,3009,406173,70064,40130,283
2024-02-16TVLE3.903.903.743.84-0.04611,9482,4923.843.86373,00152,98835,4057,000148103,20021,80014,250
2024-02-15TVLE3.483.893.443.880.441,455,7553,4233.813.89902,503114,521116,10518,7007,274203,20057,79521,3421005,112
2024-02-14TVLE3.403.453.3353.440.02315,9921,0133.433.46183,82837,20015,1648,50070941,50016,00010,278
2024-02-13TVLE3.433.463.353.42-0.02480,6101,8253.393.44282,52654,80017,9347,30065644,00022,38242,972
2024-02-12TVLE3.353.483.343.440.05649,3881,5573.443.45440,95655,02635,2007,40013453,90020,68112,954100
2024-02-09TVLE3.403.4553.3553.390.01482,6471,5803.393.40198,32455,77656,00017,0001,34895,00038,33812,0802,4001,000
2024-02-08TVLE3.343.403.293.380.06551,7881,7223.383.40333,74152,95745,90012,5001,21058,40026,50017,4431,800
2024-02-07TVLE3.403.403.293.32-0.07261,6368333.293.33146,54114,60712,9007,00094028,5006,00226,4271,800
2024-02-06TVLE3.253.423.233.390.14434,9621,6903.363.43273,50926,47041,1214,90085443,30022,24310,7631,300
2024-02-05TVLE3.393.393.183.25-0.131,190,4123,1643.233.29648,422112,87684,82621,6001,918158,00047,80156,3822,000
2024-02-02TVLE3.463.463.353.38-0.08832,8441,7083.383.44518,10443,10063,6009,5001,28962,60025,60084,1431,600600
2024-02-01TVLE3.493.523.393.46-0.04963,4261,8463.463.47405,360229,00056,3519,800374121,59926,50158,118400
2024-01-31TVLE3.553.553.433.50-0.07830,8792,4023.503.51438,69271,60838,00010,0003,935186,72127,05035,302400
2024-01-30TVLE3.383.623.353.570.19903,1322,9603.573.58482,096108,04174,2059,4003,058159,10040,40210,876700
2024-01-29TVLE3.403.463.353.38377,3171,0453.353.38197,04241,05242,7402,60025150,20017,70116,969
2024-01-26TVLE3.303.413.303.38-0.05455,4171,6783.383.39221,44251,30034,6526,2002,01153,80015,35026,950700
2024-01-25TVLE3.353.483.323.430.01858,7303,2613.413.43471,03865,60051,43431,7001,200140,00037,90152,448
2024-01-24TVLE3.423.483.3753.42972,2162,4953.423.43475,26889,30037,4109,5002,249141,70051,200123,549700
2024-01-23TVLE3.233.433.233.420.15617,3781,7953.353.43338,13393,40045,61212,1001,05875,10024,65014,133100
2024-01-22TVLE3.233.283.123.270.05451,1301,7183.243.27206,45357,70033,3506,90099963,90033,25025,695100
2024-01-19TVLE3.283.303.1653.22-0.05853,3842,1273.223.24523,52281,70554,71611,1002,25081,30024,80164,467800
2024-01-18TVLE3.023.273.023.270.211,890,0604,3683.273.28838,396183,126139,50030,8004,474385,914109,51292,5665,7001,300
2024-01-17TVLE2.843.062.843.060.161,090,0853,4853.063.07573,070122,000125,32451,4001,670103,30064,70136,2445,3001,100
2024-01-16TVLE2.893.172.882.90-0.051,130,4253,0442.902.93643,003128,08877,27814,8002,671167,50057,91124,644600
2024-01-15TVLE2.822.972.792.950.09375,8667862.952.98271,44923,80029,6518,60082423,60013,2011,651100
2024-01-12TVLE2.902.932.822.860.09702,9061,9872.862.90364,87187,00080,00015,1001,048103,40041,4007,880700500
2024-01-11TVLE2.702.792.662.770.08294,2051,1252.742.80147,21826,30036,80018,70043643,70014,5012,827100200
2024-01-10TVLE2.782.802.692.69-0.10333,3281,2042.692.72187,36544,00028,30010,70049,2798,4443,831
2024-01-09TVLE2.772.842.702.790.04392,1751,5342.772.83174,83131,10175,38112,50077059,80032,3013,922600
2024-01-08TVLE2.722.772.652.75491,5951,5252.752.78301,63552,90036,12014,10034153,20028,1214,574
2024-01-05TVLE2.812.812.732.75241,2181,1822.752.80136,44325,30016,65114,40018532,4009,3013,848
2024-01-04TVLE2.892.892.752.75-0.15341,1161,5452.752.78203,47931,70113,4666,40082361,10014,5006,629300172
2024-01-03TVLE2.842.9252.732.900.08650,4812,4102.902.92343,483102,70050,80016,20087983,10041,40010,570300
2024-01-02TVLE2.832.882.782.82-0.02439,0141,5032.802.82286,79538,92626,50011,60039550,10019,1013,923700300