18:17:50 EDT Mon 22 Apr 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-04-22XURNM49.36550.3848.9049.910.11220,1881,43147.0050.83
2024-04-19XURNM49.6350.5449.408949.800.04218,4601,35345.5054.81
2024-04-18XURNM50.2250.549949.420149.820.21187,0851,22448.5055.69
2024-04-17XURNM50.5151.3049.6749.950.06285,2551,76145.2749.95
2024-04-16XURNM50.5350.6548.1949.97-1.31981,8464,93245.0055.04
2024-04-15XURNM53.296453.969650.9951.2597-1.48031,004,7632,92846.6155.31
2024-04-12XURNM54.4355.3552.2152.74-1.501,423,7896,46348.0657.32
2024-04-11XURNM53.0054.5452.0054.211.341,553,8655,98249.9559.57
2024-04-10XURNM51.5252.9550.6952.900.98346,9582,13848.1158.08
2024-04-09XURNM53.0253.2651.3351.90-0.57313,3221,84047.0156.98
2024-04-08XURNM53.5153.5151.5152.55-0.50355,9502,67452.5058.07
2024-04-05XURNM52.9054.0352.1353.120.80388,2562,49748.1257.64
2024-04-04XURNM54.9054.9052.2052.44-2.18779,1353,96552.0056.98
2024-04-03XURNM53.0054.979952.9254.641.72966,2324,67754.6459.43
2024-04-02XURNM51.9952.8751.0652.820.72794,0923,87553.0053.40
2024-04-01XURNM49.7052.2049.50252.122.84974,0345,35348.0857.07
2024-03-29XURNM49.1349.931348.9749.290.320048.3050.48
2024-03-28XURNM49.1349.931348.9749.290.32255,1701,81548.3050.48
2024-03-27XURNM49.0549.2048.3949.080.17201,6151,49646.5052.48
2024-03-26XURNM49.0149.7048.200149.030.04371,0441,67647.0054.81
2024-03-25XURNM49.9750.8548.860148.87-0.565476,9862,69043.9053.94
2024-03-22XURNM50.1050.649949.510949.66-0.45201,6671,71845.5052.48
2024-03-21XURNM50.2550.5949.3850.100.26366,5952,29546.0054.73
2024-03-20XURNM47.8750.0247.4649.822.19664,7423,88045.4752.50
2024-03-19XURNM47.7948.0746.8047.66-0.475362,4682,36945.0051.50
2024-03-18XURNM48.2448.5747.3048.170.23388,8681,62443.6752.92
2024-03-15XURNM46.7048.514146.7047.981.54838,4013,84043.6452.08
2024-03-14XURNM46.1746.6544.9146.380.125768,9504,89844.9051.01
2024-03-13XURNM48.2548.9845.8846.17-1.73945,1234,76446.1749.16
2024-03-12XURNM47.7548.7947.300148.040.02350,1372,09247.7154.27
2024-03-11XURNM48.3048.4347.600148.09-0.52439,0862,91643.7352.64
2024-03-08XURNM51.4351.45548.1448.49-2.67710,9594,53748.6050.38
2024-03-07XURNM48.7751.3248.6051.152.82705,3594,00250.2156.17
2024-03-06XURNM47.9749.0847.9748.460.73371,7482,07344.2954.40
2024-03-05XURNM47.9948.999947.6747.75-0.25507,0812,44947.5153.58
2024-03-04XURNM49.6449.9447.9548.05-1.135915,0133,84947.9852.15
2024-03-01XURNM47.35549.849947.3549.251.061,480,9385,03444.1853.60
2024-02-29XURNM49.1949.7047.2548.19-0.422,268,9847,78147.7252.31
2024-02-28XURNM49.7750.0448.220148.44-1.185413,8382,49544.4554.27
2024-02-27XURNM48.6050.3148.4649.671.28831,0773,65745.1454.81
2024-02-26XURNM47.2048.762946.801148.411.27640,5443,28444.2849.84
2024-02-23XURNM48.8049.0047.1847.19-1.791,322,3865,97647.0049.84
2024-02-22XURNM50.1550.9948.9549.05-1.33724,6963,29249.0353.75
2024-02-21XURNM49.5550.910548.8450.460.601,085,7844,92546.5751.00
2024-02-20XURNM51.8652.4449.6549.91-2.18858,1774,41545.4654.75
2024-02-19XURNM52.3652.84852.0152.08-0.290046.6456.71
2024-02-16XURNM52.3652.84852.0152.08-0.29385,1122,36046.6456.71
2024-02-15XURNM52.8653.1952.0252.50-0.32365,4542,58547.3358.07
2024-02-14XURNM52.5053.2852.1152.861.045490,3732,60048.3858.07
2024-02-13XURNM53.1153.2251.6251.79-1.93709,0803,84247.0659.15
2024-02-12XURNM53.3454.098953.110153.71-0.13386,6642,48748.6158.29
2024-02-09XURNM53.7554.6853.010153.82-0.2002568,9053,23054.0059.29
2024-02-08XURNM56.9857.0053.58554.07-2.671,252,5966,18552.7058.61
2024-02-07XURNM56.5157.0155.5656.750.74414,3733,10551.9063.17
2024-02-06XURNM56.7356.8755.9556.140.12383,6321,98951.1362.30
2024-02-05XURNM57.2857.2855.1156.06-1.24510,8752,89851.0562.04
2024-02-02XURNM58.2858.3157.0957.28-1.25862,4414,82357.0263.99
2024-02-01XURNM56.8458.9656.6358.474.041,720,4608,47157.0059.00
2024-01-31XURNM55.0155.549854.0154.31-0.38600,2703,13449.3960.49
2024-01-30XURNM53.2854.8753.065154.641.131,123,2055,28950.2359.70
2024-01-29XURNM52.5053.6351.401153.540.70766,4614,07349.0058.37
2024-01-26XURNM52.9053.2552.0052.880.1449418,1472,33648.2958.15
2024-01-25XURNM53.8253.962252.3652.78-1.055629,9184,10148.2757.52
2024-01-24XURNM55.1055.749953.7853.82-0.7188481,8303,40449.0255.54
2024-01-23XURNM53.4154.819952.87554.561.72680,4673,92749.9459.52