08:29:36 EDT Thu 28 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-27XBTR24.579218.3530.57
2024-03-26XBTR24.27718.2530.40
2024-03-25XBTR24.323518.2930.46
2024-03-22XBTR24.39524.39524.3424.3758-0.08532,930718.3230.52
2024-03-21XBTR24.475324.475324.475324.4753-0.33151118.3630.60
2024-03-20XBTR24.336618.2430.38
2024-03-19XBTR24.005124.153424.005124.1534-0.0067318118.0730.11
2024-03-18XBTR24.011818.0330.05
2024-03-15XBTR23.914517.9729.95
2024-03-14XBTR23.967817.9529.91
2024-03-13XBTR24.11824.11824.11824.118-0.27961118.1030.16
2024-03-12XBTR24.089618.0330.03
2024-03-11XBTR23.979317.9529.91
2024-03-08XBTR23.974423.974423.974423.9744-0.21031118.0330.03
2024-03-07XBTR24.020317.9829.96
2024-03-06XBTR23.826117.8729.77
2024-03-05XBTR23.70369.4837.90
2024-03-04XBTR23.84849.5438.11
2024-03-01XBTR23.8123.8123.8123.810.069765719.5938.06
2024-02-29XBTR23.7023.740323.7023.74030.105417329.5237.86
2024-02-28XBTR23.59469.4537.77
2024-02-27XBTR23.60779.4237.63
2024-02-26XBTR23.52999.4437.72
2024-02-23XBTR23.635823.635823.635823.63580.04857519.4537.76
2024-02-22XBTR23.548623.649923.548623.60140.29612,61279.4337.65
2024-02-21XBTR23.35389.3337.29
2024-02-20XBTR23.23799.3237.24
2024-02-19XBTR23.36039.3737.45
2024-02-16XBTR23.360323.360323.360323.3603-0.5455619.3737.45
2024-02-15XBTR23.449523.449523.449523.4495-0.22972839.3737.41
2024-02-14XBTR23.13379.3136.89
2024-02-13XBTR22.90422.926622.90422.9266-0.397121029.1536.54
2024-02-12XBTR23.301123.301123.301123.3011-0.11184719.3337.31
2024-02-09XBTR23.201323.201323.201323.2013-0.05964619.2636.99
2024-02-08XBTR23.089523.149123.089523.149125129.2536.97
2024-02-07XBTR23.08959.2436.88
2024-02-06XBTR22.99829.1836.70
2024-02-05XBTR22.8959.1636.64
2024-02-02XBTR23.2023.2023.136623.13660.17768419.2336.91
2024-02-01XBTR22.9223.02322.9123.0230.14362,85629.1836.72
2024-01-31XBTR23.3223.3222.766422.76640.014009.1336.49
2024-01-30XBTR23.07479.2436.94
2024-01-29XBTR23.088723.0923.088723.090.03371,07919.2336.84
2024-01-26XBTR23.1023.1023.05523.0550.02517829.2336.91
2024-01-25XBTR23.0759.2236.80
2024-01-24XBTR23.02519.2836.86
2024-01-23XBTR23.04019.2836.83
2024-01-22XBTR23.04523.04523.04523.0450.113612829.2236.80
2024-01-19XBTR23.02649.2236.83
2024-01-18XBTR23.0459.2236.86
2024-01-17XBTR23.04199.2436.90
2024-01-16XBTR23.109.3136.99
2024-01-15XBTR23.153123.189323.1423.150.0401009.2436.90
2024-01-12XBTR23.153123.189323.1423.150.04012,575159.2436.90
2024-01-11XBTR23.09999.2236.82
2024-01-10XBTR23.03529.2236.82
2024-01-09XBTR23.0359.2236.84
2024-01-08XBTR23.02999.2636.75
2024-01-05XBTR23.00239.2136.83
2024-01-04XBTR23.0223.0223.0223.020.00221019.2236.87
2024-01-03XBTR23.0523.0522.9923.04780.010140759.2236.82
2024-01-02XBTR23.03999.2536.95
2024-01-01XBTR23.09499.2936.88
2023-12-29XBTR23.09499.2936.88