Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
12:09:44 EDT Thu 25 Apr 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-04-24XUTG26.1126.339926.0926.320.0709201,55085724.8426.32
2024-04-23XUTG26.0226.3426.0226.230.1604225,12887525.5027.72
2024-04-22XUTG25.9426.1425.8626.040.15318,1291,23024.6528.28
2024-04-19XUTG25.6925.9425.6925.880.185307,5551,13324.3326.21
2024-04-18XUTG25.5725.75525.5025.700.0701253,1341,15924.7328.63
2024-04-17XUTG25.7425.8525.5725.830.34216,6281,07823.8728.06
2024-04-16XUTG25.5725.649825.2625.50-0.17348,0041,62923.5928.63
2024-04-15XUTG26.0526.2025.5725.64-0.44478,3982,04725.6527.84
2024-04-12XUTG26.2426.3525.9926.08-0.1983269,6581,34524.5228.87
2024-04-11XUTG26.4026.475626.2026.25-0.21301,0941,20324.5228.87
2024-04-10XUTG26.7026.819926.2526.46-0.42389,5191,57525.2628.11
2024-04-09XUTG26.8026.8526.7326.830.115258,5851,00525.5229.14
2024-04-08XUTG26.5126.7526.5126.720.07240,0061,02625.4729.15
2024-04-05XUTG26.6326.729926.472926.64-0.0801323,5581,32325.5829.41
2024-04-04XUTG26.9626.9926.620126.73-0.19392,7711,48925.8427.05
2024-04-03XUTG26.9826.9826.850126.92-0.03282,0221,28625.8327.20
2024-04-02XUTG27.0027.0026.8426.95-0.051274,1551,30725.7629.26
2024-04-01XUTG27.0627.099926.8227.000.03367,5431,76226.3529.30
2024-03-29XUTG26.9027.0726.9026.960.070026.3529.29
2024-03-28XUTG26.9027.0726.9026.960.07489,3861,79526.3529.29
2024-03-27XUTG26.4526.8926.4226.890.47465,0851,72026.0029.19
2024-03-26XUTG26.5526.62226.4126.41-0.05222,5341,01526.3627.19
2024-03-25XUTG26.3926.4926.3926.460.03170,32878724.1628.85
2024-03-22XUTG26.6126.6826.3626.43-0.089208,8601,06324.6928.98
2024-03-21XUTG26.4626.559926.4526.500.121251,2921,02026.4528.03
2024-03-20XUTG26.3026.4526.2826.380.08211,1491,12126.4027.00
2024-03-19XUTG26.1526.347526.1426.320.13196,25285324.6929.28
2024-03-18XUTG26.2026.2926.1226.18297,4981,18726.1127.25
2024-03-15XUTG26.2526.3826.130126.20-0.1801219,7891,12724.5829.26
2024-03-14XUTG26.5626.6026.2726.38-0.27212,0691,18926.1528.34
2024-03-13XUTG26.5026.969926.5026.790.02212,13386125.5527.87
2024-03-12XUTG26.9826.9826.602726.76-0.13285,5591,14925.7427.53
2024-03-11XUTG26.8726.919926.7126.900.035195,5511,01225.5027.53
2024-03-08XUTG26.8026.925326.687526.870.1306279,0231,17726.3029.79
2024-03-07XUTG26.6226.8026.6226.710.20309,4751,22724.3129.25
2024-03-06XUTG26.5226.58526.4126.550.24269,2361,16724.8528.80
2024-03-05XUTG26.3826.628626.1826.300.03278,3831,08424.7426.80
2024-03-04XUTG26.1026.271726.0726.270.09382,2271,62125.9428.65
2024-03-01XUTG26.1626.2225.93526.1650.005468,6281,85124.4328.50
2024-02-29XUTG26.1626.2626.0926.160.05276,2061,06224.3728.50
2024-02-28XUTG25.8026.1025.755926.100.25244,11086724.1328.33
2024-02-27XUTG25.6825.9025.6825.840.13361,0561,53723.8928.07
2024-02-26XUTG26.1426.1425.625225.69-0.385295,5521,46523.9627.89
2024-02-23XUTG25.9426.166125.903226.060.1399245,6811,01424.1128.41
2024-02-22XUTG25.8925.999925.7525.920.07329,6751,16725.6026.69
2024-02-21XUTG25.7325.9125.7325.880.145339,6511,08024.0428.11
2024-02-20XUTG25.7525.8725.68525.74-0.06308,6981,22125.2628.02
2024-02-19XUTG25.6925.8925.6325.80-0.010023.5625.78
2024-02-16XUTG25.6925.8925.6325.80-0.01273,1721,14523.5625.78
2024-02-15XUTG25.6125.8225.6125.810.1999422,4931,45324.3128.03
2024-02-14XUTG25.6825.8725.6325.810.12293,2251,12524.5528.06
2024-02-13XUTG25.6925.8125.4325.70-0.1801476,2661,88924.5727.90
2024-02-12XUTG25.6425.8925.6425.870.24365,5951,57825.8228.08
2024-02-09XUTG25.7425.78525.566925.63-0.13577,8982,16424.5227.91
2024-02-08XUTG25.8725.8825.6425.74-0.21368,4841,74324.8327.95
2024-02-07XUTG25.8926.0025.830925.900.05411,2601,62824.5628.54
2024-02-06XUTG26.0026.1025.8125.85-0.26579,6292,64724.7328.54
2024-02-05XUTG26.3626.4825.979926.13-0.38418,3381,90824.9828.36
2024-02-02XUTG26.3626.5526.1126.42-0.23433,9161,90425.2128.76
2024-02-01XUTG26.3226.65526.2726.650.415437,2041,75925.1928.93
2024-01-31XUTG26.4826.53326.1626.24-0.19376,2991,54125.2528.93
2024-01-30XUTG26.3726.48526.2826.430.05277,2071,02025.2628.70
2024-01-29XUTG26.3726.4526.280126.370.055339,4731,40825.2328.76
2024-01-26XUTG26.1926.3526.166926.320.26209,5831,05624.6526.54