22:33:27 EDT Fri 11 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
2025-07-11TSLF84.4985.1784.2785.000.232,017,57910,15784.9085.191,309,655178,45553,39950,49020,97892,33252,386144,01553,4001,265
2025-07-10TSLF84.0985.2083.9584.770.471,788,2759,69484.6084.981,182,46569,20946,91841,85112,153110,01753,719140,50430,0001,186
2025-07-09TSLF85.3085.3984.2684.30-0.841,570,23211,06784.3084.321,002,68171,49048,38332,47418,325164,50933,85683,59931,8001,228
2025-07-08TSLF85.6085.9985.0185.14-0.641,633,25012,11985.0785.181,057,27074,00357,23548,54114,873159,48129,51976,94837,5001,434
2025-07-07TSLF87.6587.9985.2085.78-2.402,555,31815,42785.7385.901,745,32388,83061,29843,55218,295180,78053,446166,28641,8002,645
2025-07-04TSLF88.0188.4387.6188.180.12434,2433,20688.1088.45259,58237,94014,0217,5736,19917,7005,72533,3258,500756
2025-07-03TSLF88.1188.8287.7888.060.171,002,2777,19488.0688.54671,76346,08237,78318,1359,03889,02919,61254,83420,5001,453
2025-07-02TSLF90.5490.6087.4387.89-2.722,728,53816,63487.8387.951,739,607109,562123,92641,81722,515320,29771,484135,29243,6003,566
2025-06-30TSLF90.3891.1190.1790.610.262,683,42310,14590.1090.741,864,857268,43886,04633,1979,911129,64240,023141,40432,200857
2025-06-27TSLF89.2390.9889.2190.351.102,528,30310,20290.0090.351,894,81265,68166,44023,4998,341162,08850,0912,90085,94933,6001,667
2025-06-26TSLF89.1389.5088.7689.250.162,089,2059,60288.8789.351,531,18146,79061,03848,50111,890152,91036,98796,20220,6001,491
2025-06-25TSLF89.2689.39588.5489.09-0.281,762,7118,32188.7589.101,209,07483,27655,94933,43112,581148,07162,99364,75327,200931
2025-06-24TSLF89.4389.7088.9989.370.391,605,3718,03689.0089.451,090,49558,58254,01421,55811,368147,31634,45564,45324,300441
2025-06-23TSLF87.8789.1287.8788.980.932,981,2407,60688.8089.222,499,75871,47761,96422,21813,76785,62336,57375,58527,200792
2025-06-20TSLF88.1488.2487.5188.050.514,116,6749,84987.6588.153,523,11658,12851,09531,46111,958130,33246,8667,500166,03125,7001,784
2025-06-19TSLF87.2387.7787.1287.54-0.27598,3214,35587.3187.83394,53526,49821,1805,7007,92742,00010,65246,49310,300575
2025-06-18TSLF87.6588.4087.6487.810.121,577,7486,92287.7687.881,189,05150,70162,11011,60611,659115,65622,07643,22226,4001,614
2025-06-17TSLF87.4087.8486.9887.69-0.151,896,7988,80287.4987.731,196,349227,30081,85041,71016,664124,32157,45462,45435,9001,350
2025-06-16TSLF87.5588.4787.4787.840.552,650,4768,13087.5187.932,199,95962,43853,90024,3218,389114,78233,94563,23122,000906
2025-06-13TSLF88.0988.1687.2287.29-1.121,607,0589,21987.2587.881,059,29481,53251,75829,70910,706146,16941,95879,42432,3002,060
2025-06-12TSLF88.0188.4187.6188.41-0.012,709,0926,52788.1888.502,267,73745,80043,90424,17012,285173,04828,34954,51218,3001,261
2025-06-11TSLF88.5588.7788.1588.42-0.122,004,5436,78988.3088.701,572,96286,52553,36735,92811,63791,77635,46160,45824,6001,167
2025-06-10TSLF88.9389.1188.3688.54-0.482,718,1377,92388.5088.822,173,74472,00163,90628,31811,819124,60050,77790,80223,3001,335
2025-06-09TSLF89.1289.5788.4189.02-0.362,284,1797,58288.8889.271,923,82056,25944,64428,9947,10777,20028,94260,99225,100925
2025-06-06TSLF89.3989.7388.99589.380.282,042,4386,01989.3189.501,683,38036,40141,67622,0186,264120,18234,79847,97222,1001,185
2025-06-05TSLF88.8789.2488.4889.100.422,122,6128,07688.9089.251,637,59575,35453,60325,80013,596109,36749,74374,48924,1001,330
2025-06-04TSLF89.0589.1088.2388.68-0.371,028,4484,37588.3088.99982,39325,3832,1234,4001113,9001,4004,6011,60084
2025-06-03TSLF89.4689.7088.2789.05-0.216,604,2829,61588.6089.055,938,18495,98369,64148,21215,318206,56063,89794,51120,3001,761
2025-06-02TSLF88.6289.5187.7689.260.863,532,73314,06589.0289.502,274,695219,430144,49945,45619,258498,80383,518124,26939,2002,004
2025-05-30TSLF88.4689.4088.4088.40-0.176,006,63915,14888.4089.295,063,571136,19998,92670,65321,403265,51195,883116,42244,7001,311
2025-05-29TSLF88.7088.9588.2888.570.355,080,6658,63688.4888.634,675,49168,04753,66529,99910,31195,50036,44354,22421,6001,518
2025-05-28TSLF87.6888.5987.4088.22-0.626,375,1389,88687.8888.555,757,04299,31176,71327,9409,469152,38347,25096,52533,8001,801
2025-05-27TSLF89.0089.0888.0288.841.247,275,02514,21488.7688.896,370,895172,85758,70632,51721,961227,40835,989174,08436,2001,440
2025-05-26TSLF87.7487.9987.4487.600.282,310,2093,50687.3087.832,128,79328,84318,55820,1837,20022,3005,03834,09815,000932
2025-05-23TSLF86.9787.7186.7187.32-0.222,718,3838,25087.2487.402,313,26959,79236,75429,30810,927114,40018,16658,04022,8001,621
2025-05-22TSLF87.4288.3787.2287.540.012,924,3138,52487.4088.002,506,66559,73442,29121,16411,17892,50518,59089,19218,100920
2025-05-21TSLF88.0088.2687.0187.53-0.822,523,87710,82887.2088.001,978,076108,10447,70936,2128,348115,16845,32175,81722,4001,822
2025-05-20TSLF87.7588.8587.7588.350.411,810,0548,69688.1888.431,418,99155,01645,61628,58611,52298,34824,08568,7335,3001,605
2025-05-16TSLF88.1488.4787.7187.94-0.182,659,01113,15587.8088.051,857,915166,70998,84033,03933,654243,04248,22668,3296,7001,703
2025-05-15TSLF87.8688.6387.8488.120.123,887,09711,15487.9088.203,321,47283,89069,54543,97510,232146,33244,03574,3242,4001,783
2025-05-14TSLF87.0488.0886.3388.000.992,948,34212,21487.9488.102,129,86393,504104,377166,36923,245188,18754,004116,1987,000880
2025-05-13TSLF87.5188.2486.9787.01-0.371,154,8107,04886.8587.30836,55847,70038,02927,6135,74076,85320,28764,8495,3001,667
2025-05-12TSLF88.0088.4386.9587.380.843,918,94315,69986.9387.653,037,490143,63295,51629,63820,133285,01561,910154,5282,8002,486
2025-05-09TSLF85.0088.1584.1886.543.044,016,33318,32086.0287.003,056,53667,438100,47620,92814,472291,91564,589221,6933,1001,868
2025-05-08TSLF83.6884.1582.7483.50-0.122,762,4909,43983.4683.592,266,82856,20447,84625,59611,26693,69628,821118,4827,4002,815
2025-05-07TSLF82.5683.7782.5683.621.203,277,31010,75383.5083.702,642,91782,93464,10221,3889,482215,01937,150123,1374,9001,179
2025-05-06TSLF82.6983.1282.4182.42-0.592,959,4386,19482.4082.682,689,19928,60241,48717,23911,28079,52821,08639,7473,0002,235
2025-05-05TSLF82.7083.3982.5183.010.061,655,1355,03882.9683.451,386,92834,32437,07411,8997,37273,12418,13846,6791001,601
2025-05-02TSLF82.5683.0581.94582.951.072,930,5049,31982.5983.252,407,61671,95072,28825,84612,017176,39734,62074,5152001,247
2025-05-01TSLF81.9882.6681.6181.88-0.272,535,07610,44281.8082.041,972,670127,17276,08024,04814,662173,04629,62577,5374001,348
2025-04-30TSLF81.6982.3981.1882.150.182,104,86010,14381.6782.491,468,011205,28466,72615,5008,828141,35124,404103,953400885
2025-04-29TSLF80.9681.9880.9681.970.811,504,3436,52781.8582.001,224,37331,19147,25210,9538,72469,20019,64155,8042001,569
2025-04-28TSLF80.9681.9280.9681.160.342,441,4747,38181.0381.352,106,40533,14339,50116,28711,277109,43920,62373,4481001,196
2025-04-25TSLF80.7781.2280.2380.82-0.021,740,5268,79380.5080.921,307,59744,40437,92019,45810,504143,15219,25399,8623001,901
2025-04-24TSLF80.1180.8680.0180.840.571,114,0037,51080.7580.88726,79424,31644,05521,5366,764146,05327,17368,6341,533
2025-04-23TSLF80.0080.9679.7380.271.241,638,20910,23880.0080.451,136,27360,44866,31626,86613,087169,87524,63384,1971,959
2025-04-22TSLF79.1279.4578.7479.030.771,857,51711,43778.8679.041,274,79738,96277,04123,58010,181142,600166,30366,3853001,350
2025-04-21TSLF77.7978.3777.6278.260.151,914,2888,79077.9578.501,464,23940,70254,62825,27210,695107,79632,256117,1453001,034
2025-04-17TSLF78.6679.1177.8778.11-0.241,842,06010,35577.8978.311,274,13553,80972,57738,75214,325206,67842,3885,30089,110100759
2025-04-16TSLF78.7079.3478.0178.35-0.621,410,2179,07678.1078.64994,79236,95548,43321,0516,77595,97019,55986,1543001,158
2025-04-15TSLF78.8779.4778.7178.970.43929,7856,76478.5879.00658,16125,11327,29834,5097,03369,01322,15853,477735
2025-04-14TSLF78.1379.2977.5278.541.56735,3926,57078.4278.621,193,11541,31865,66333,20511,34488,74822,39670,5781,315