17:47:47 EDT Tue 15 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-15XURNM47.352947.7846.187547.520.48534,2053,17735.0848.30
2025-07-14XURNM45.7047.0645.4546.951.28678,8834,53946.5047.46
2025-07-11XURNM44.5346.1144.5345.670.61421,1933,30945.1151.01
2025-07-10XURNM44.5645.2543.9445.000.65643,4783,59218.8949.82
2025-07-09XURNM44.7444.9744.14244.44-0.78519,0952,92035.0849.39
2025-07-08XURNM46.2746.5544.4745.22-1.5251,186,6485,98140.7549.60
2025-07-07XURNM46.9747.1245.5046.73-0.46977,1344,84541.8851.23
2025-07-04XURNM47.3647.3646.550147.32-0.2450046.6551.52
2025-07-03XURNM47.3647.3646.550147.32-0.245248,9811,96246.6551.52
2025-07-02XURNM46.7747.63546.358747.520.74395,7682,99842.0951.77
2025-07-01XURNM47.3947.5446.2946.76-1.09522,8953,40442.4750.63
2025-06-30XURNM47.9048.1646.7047.930.75786,7554,64643.4752.32
2025-06-27XURNM48.1048.320246.596847.11-0.63417,7322,98447.2552.10
2025-06-26XURNM46.9647.841946.3147.781.43490,9143,36745.0051.98
2025-06-25XURNM46.9646.9645.906746.23-0.45567,0533,70746.2351.56
2025-06-24XURNM46.8347.1146.13546.800.475607,1693,17941.1651.37
2025-06-23XURNM45.7846.6845.4346.280.85523,6622,95341.4653.00
2025-06-20XURNM47.0047.0045.2145.38-1.43781,5544,71041.6657.70
2025-06-19XURNM46.7047.2546.19546.970.5050042.9951.52
2025-06-18XURNM46.7047.2546.19546.970.505956,1245,03642.9951.52
2025-06-17XURNM46.4746.699945.760146.410.07505,6463,25841.6148.00
2025-06-16XURNM45.8047.8045.3646.303.012,262,92310,71942.4848.00
2025-06-13XURNM42.2143.5441.87543.280.35384,1113,10138.4145.00
2025-06-12XURNM42.7843.589942.7642.900.09276,4232,47337.7742.74
2025-06-11XURNM42.4343.742942.3242.730.81650,7654,13139.0043.50
2025-06-10XURNM43.9444.24541.7142.04-1.91912,4885,71938.5146.58
2025-06-09XURNM42.8145.0542.8143.952.003,696,33213,82627.7647.88
2025-06-06XURNM42.3642.3641.0341.89-0.061,401,8233,39337.0446.23
2025-06-05XURNM42.5042.5341.6341.96-0.26308,7652,91037.9645.46
2025-06-04XURNM42.0442.4041.4942.240.71437,9433,17438.6247.21
2025-06-03XURNM41.0141.9140.4041.622.0812671,4864,31234.5045.00
2025-06-02XURNM40.3440.4139.24139.47-0.7212368,9692,59439.5043.96
2025-05-30XURNM40.0940.4639.65140.21-0.12338,0602,12740.4744.23
2025-05-29XURNM41.8741.8739.9740.31-1.40716,6584,50836.6944.07
2025-05-28XURNM41.3542.1841.3441.620.14502,8133,29537.6641.84
2025-05-27XURNM42.2342.5841.2041.480.381,214,9276,13737.6545.22
2025-05-26XURNM38.76541.3038.76541.104.42820039.9741.50
2025-05-23XURNM38.76541.3038.76541.104.42822,509,98813,71739.9741.50
2025-05-22XURNM36.4036.9735.933336.65-0.20429,3332,61135.6739.47
2025-05-21XURNM36.7537.759936.7536.880.10568,4393,78333.6640.16
2025-05-20XURNM36.4237.0036.1936.780.22636,9913,92836.2140.09
2025-05-19XURNM36.0536.7836.000136.54-0.10335,0532,05233.1237.00
2025-05-16XURNM37.5137.5636.500136.59-1.14386,1523,01732.5141.24
2025-05-15XURNM38.0338.0537.4437.74-0.55349,9342,27637.5641.24
2025-05-14XURNM38.4838.5438.041338.34-0.09379,2562,10134.7941.94
2025-05-13XURNM37.9538.643237.9138.420.30446,8062,95029.2542.17
2025-05-12XURNM38.6438.865137.8538.140.16458,1222,52337.8541.46
2025-05-09XURNM37.4838.0736.9737.910.71461,6163,69837.4040.80
2025-05-08XURNM38.0338.469937.2737.27-0.18529,5323,13537.2440.54
2025-05-07XURNM36.8437.7436.6537.550.931,093,2673,99633.8437.50
2025-05-06XURNM35.3536.8435.1136.601.12567,0332,68315.0040.10
2025-05-05XURNM35.9135.9835.2135.49-0.495346,9481,94332.5140.10
2025-05-02XURNM35.7536.4435.7436.001.02402,5002,61534.5039.62
2025-05-01XURNM35.0935.6734.770135.080.33441,3932,32731.4639.18
2025-04-30XURNM34.3134.774233.8934.68-0.20262,0251,58230.9238.60
2025-04-29XURNM34.8535.5134.8034.880.15494,7773,45431.8339.78
2025-04-28XURNM34.1134.7533.7434.680.70414,6762,16531.6837.77
2025-04-25XURNM34.0134.1533.6133.97-0.33266,2001,54434.0037.44
2025-04-24XURNM33.0534.3333.0534.301.63465,9522,65231.2834.30
2025-04-23XURNM32.0833.0532.0332.661.95661,7683,75929.5633.18
2025-04-22XURNM30.5131.029830.43830.570.04212,6751,39228.1334.51
2025-04-21XURNM31.6031.618330.0530.50-1.24502,9582,10527.4533.21
2025-04-18XURNM31.5031.95531.05531.680.440020.8934.90
2025-04-17XURNM31.5031.95531.05531.680.44204,0731,53120.8934.90
2025-04-16XURNM30.8732.239930.8731.260.09471,1962,40028.3535.41