21:41:47 EDT Tue 01 Jul 2025
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2025-06-30TEIF62.1062.7961.7762.730.82202,1061,84662.6762.80106,8658,13312,2255,0201,66711,6006,45230,9694,60035
2025-06-27TEIF61.2862.0061.1561.910.48254,9541,84261.7562.00122,0458,69413,9024,2141,50917,4596,00144,8784,800192
2025-06-26TEIF59.5461.4859.3661.431.67249,5392,21061.3361.61133,34620,30518,85910,1682,15614,40010,61122,6446,300484
2025-06-25TEIF59.5560.6159.5159.760.27290,2522,37059.5959.98163,27713,00212,3467,0631,55123,4006,90035,6427,2001
2025-06-24TEIF59.0059.8458.5059.490.91166,8741,47959.4459.6088,9685,80110,7566,6851,51312,5486,42220,4232,600157
2025-06-23TEIF58.0658.7458.0658.580.33191,3081,58258.4158.6191,3936,7004,0545,1221,26017,3008,19243,8812,400131
2025-06-20TEIF58.1258.4357.7658.250.17267,9911,64258.0658.44158,1638,1808,0906,9881,56318,0048,29123,1794,000168
2025-06-19TEIF57.8358.0857.2758.080.6579,21780257.8058.0841,5292,2724,5741,5001,4983,0001,81212,4633,10059
2025-06-18TEIF57.3158.1057.2557.430.12125,8711,11157.4057.6260,0433,1005,3181,9548729,8696,50619,9372,700134
2025-06-17TEIF57.0057.7257.0057.31-0.4389,23299557.1157.4850,9773,1007,5441,5541,1736,0051,1998,5173,40094
2025-06-16TEIF57.5158.1357.4257.740.48106,24099357.5457.8560,7402,3347,3443,7318473,5003,87813,3673,000143
2025-06-13TEIF58.0358.0357.1657.26-0.79136,9861,16957.2057.3693,1591,6029,7121,6517515,7182,08210,1094,500151
2025-06-12TEIF57.6858.3957.5658.050.24149,6861,07257.9658.2172,83517,50015,0223,6149806,6002,60017,3413,900148
2025-06-11TEIF57.6158.2757.5257.810.04144,8631,31757.6558.0272,74611,33814,2085,0648457,3003,35715,6793,700145
2025-06-10TEIF57.7058.5957.6057.770.02115,56694357.7257.9662,6945,5009,1622,6279247,4006,15112,4112,400224
2025-06-09TEIF57.0157.9656.8457.750.91151,6771,35257.6157.8571,7417,30126,7532,8056888,6002,00016,4665,200212
2025-06-06TEIF56.5956.9256.3456.840.71112,12194556.5856.9672,7193,1794,0672,9251,6125,8052,1559,3412,90072
2025-06-05TEIF56.5056.63555.9856.13-0.33129,1051,07656.0056.3980,8145,5167,9984,0001,4075,8082,49013,3172,60074
2025-06-04TEIF56.9157.0656.4056.46-0.35124,3831,05856.4256.7076,0153,7005,8274,1935575,6802,30018,2921,60054
2025-06-03TEIF57.2157.4056.7756.81-0.53187,2231,71056.7556.98104,4835,4058,0362,96994012,0006,82631,6742,90091
2025-06-02TEIF57.6057.7356.9557.34-0.23148,6251,36957.3057.5377,7915,40011,8593,7351,3208,3008,07018,2535,500440
2025-05-30TEIF57.6857.9957.4957.57-0.22169,7431,21657.4657.82111,6863,6007,3704,5098047,7002,82916,8293,00073
2025-05-29TEIF58.2058.39557.7957.79-0.24148,6731,32557.6457.8687,0168,8005,9912,5631,31810,1002,18318,7564,70051
2025-05-28TEIF57.3558.1357.0658.030.51163,2871,41357.8958.2098,6645,9207,9398,3005326,0003,40016,5694,00072
2025-05-27TEIF57.3257.7357.0357.520.37170,0061,51657.3657.7783,9168,0006,7497,82871711,4089,32825,4884,40020
2025-05-26TEIF56.9257.2656.6857.150.34112,3961,00156.8757.3362,4802,4014,9795,3663725,6003,26914,5972,90038
2025-05-23TEIF56.3757.1556.2256.81-0.09172,1831,42056.6857.06107,5413,20010,4314,0171,51311,2004,70014,9153,200283
2025-05-22TEIF57.5657.9056.8356.90-0.88175,9191,47256.6557.25100,3344,61114,9272,53755210,6683,76023,6961,700324
2025-05-21TEIF57.7358.1457.2457.780.01202,9121,59757.5857.94109,8426,86415,2163,8941,45115,9299,39017,7363,900335
2025-05-20TEIF57.7658.3357.4057.77-0.41150,1331,36957.7057.9691,8102,2028,8371,4811,17912,2446,49512,0163,200207
2025-05-16TEIF57.9658.4957.6158.180.27204,8621,57358.0458.35126,0873,87311,3333,42280615,5725,20021,3453,200304
2025-05-15TEIF57.3258.1356.8957.911.06245,7582,01457.7158.00154,4485,90015,4843,7401,25112,1224,20029,1854,300209
2025-05-14TEIF56.5857.7156.4156.850.57425,9982,17656.6557.05314,2506,80132,6933,1831,27212,3009,42424,1067,900240
2025-05-13TEIF56.2357.3655.5056.280.42331,6352,34956.0456.47200,68814,30221,9074,6221,85826,25012,99129,8186,300395
2025-05-12TEIF55.1055.9453.2155.861.49236,8621,77755.5555.97127,9528,70014,2604,9451,04713,3624,17940,8606,100461
2025-05-09TEIF54.8555.1954.2754.37-0.48199,7991,64054.1954.65104,7467,1007,9594,84583825,1864,88422,6873,300149
2025-05-08TEIF54.1154.9053.8754.851.01150,5511,43054.6454.9477,8944,35410,0632,0411,15914,5003,71421,1162,200163
2025-05-07TEIF52.9454.0052.8953.841.01154,5471,22153.7554.0078,5784,34312,3112,5781,00920,7168,00015,6602,80024
2025-05-06TEIF52.0853.1552.0852.830.41155,8101,20452.6053.0993,13414,3009,1872,1766013,9004,57614,9872,400184
2025-05-05TEIF52.0052.6651.6552.420.43105,34996952.3152.6354,6612,5696,7532,76272913,3004,15610,9821,800319
2025-05-02TEIF51.9852.6951.9051.990.72121,6791,09651.8152.2077,0812,4008,5041,9529294,5052,61016,823300200
2025-05-01TEIF50.9851.4850.7051.270.61139,1781,06951.2051.4658,3316,50412,7712,8401,0633,6003,80945,220500308
2025-04-30TEIF50.1450.7349.5150.660.02103,92095050.3950.7470,5932,80011,0541,7506751,8002,8517,631200171
2025-04-29TEIF50.8350.9450.5750.64-0.1096,75090750.5150.8554,5091,2024,9491,4988469,4003,11515,579300137
2025-04-28TEIF50.7550.7950.4550.740.3388,27472450.5950.8047,9731,4006,2624297606,1893,90113,56910096
2025-04-25TEIF50.0750.5249.9450.410.0763,92066450.2850.5037,9921,7195,0031,2876603,0271,8007,43380098
2025-04-24TEIF49.9950.7049.9950.340.35146,8141,18450.2550.4466,0984,22018,7971,3431,11024,5784,19514,998214
2025-04-23TEIF50.2450.8849.9949.990.62136,8971,23249.8650.3484,0891,90215,5061,0607513,2005,27016,704168
2025-04-22TEIF49.0149.8048.8349.370.44199,7401,30649.3549.59125,8524,40015,06262576728,9647,52010,85117
2025-04-21TEIF48.3948.9348.2348.930.0995,66682148.5148.9455,9962,0477,6775439345,1002,60611,97674
2025-04-17TEIF48.6949.1148.5348.840.3794,00684048.7549.0056,6051,7008,6051,2117673,5004,42210,49775
2025-04-16TEIF49.3749.7648.1548.47-1.01160,6301,40248.3048.6385,6194,91217,1562,1788436,8008,67323,68674
2025-04-15TEIF49.4850.1849.3749.480.24191,5951,11049.2049.62111,4924,60613,2713,1661,4017,3004,96032,385101
2025-04-14TEIF49.0949.4748.5049.241.05163,3461,18249.0849.4095,9894,20017,6783,2597746,8007,33322,99074
2025-04-11TEIF47.5248.3447.1648.190.67126,2221,07347.9548.3167,7042,60216,2271,3826266,0009,93716,78487
2025-04-10TEIF50.0050.0046.9247.52-2.44226,1801,96647.3647.65148,4646,40018,3914,2121,2178,30014,75016,868116
2025-04-09TEIF45.9250.1545.6749.963.45363,3762,59249.0050.00224,9348,40036,2365,3301,72013,30021,90040,043552
2025-04-08TEIF47.6648.7346.0046.51-0.50246,8151,92546.3346.81147,2369,00719,1552,5871,08716,34715,75328,856211
2025-04-07TEIF45.0047.9745.0047.01-0.66388,2303,01546.8347.05212,70617,28940,8926,9301,65613,33623,03553,602294
2025-04-04TEIF49.0049.4947.6147.67-1.84301,7702,30647.6147.83164,39116,30030,4065,6112,95714,30010,59344,310241
2025-04-03TEIF50.0550.4149.5149.51-1.13259,1082,27449.5049.72146,50012,60027,0564,04187210,1008,72337,760207
2025-04-02TEIF49.6750.6849.4550.640.89117,8431,04650.3150.6970,2754,24810,9002,3691,46111,1633,4009,715475