04:36:32 EDT Fri 19 Apr 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskC-CSEU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2024-04-18CFNI0.0750.080.070.07-0.005288,336380.070.075108,50010,00026,000119,00022,0812,755
2024-04-17CFNI0.070.0750.070.0750.005311,308520.070.075210,27539,00041,00019,0001,533
2024-04-16CFNI0.080.0850.070.07-0.0151,114,5761250.0650.07631,308146,00035,00095,000183,0003,12415,000
2024-04-15CFNI0.0850.0850.0750.08-0.00585,114440.0750.0826,00022,00025,00010,0001,161
2024-04-12CFNI0.080.0850.080.0850.005575,544880.080.085261,050119,00024,000122,00046,0001,614
2024-04-11CFNI0.0850.090.080.085-0.005600,098650.080.085393,30075,00025,0004,000102,000104
2024-04-10CFNI0.090.090.080.085-0.01251,735390.0850.09204,12518,00028,000850
2024-04-09CFNI0.0850.0950.080.0950.005300,946360.090.095263,00015,0008,00012,0002,113
2024-04-08CFNI0.0850.090.0850.090.005231,131610.080.09179,6003,00046,000468
2024-04-05CFNI0.090.090.0850.085-0.005234,698380.080.085147,1506,00080,0001,312
2024-04-04CFNI0.0850.090.0850.090.005203,880330.0850.0982,00037,00058,00014,00010,0002,370
2024-04-03CFNI0.0850.090.080.09530,2591180.080.09319,20066,00013,0005,000124,0002,459
2024-04-02CFNI0.0950.110.0850.09-0.0051,225,5811570.0850.09632,200124,00088,000165,000211,0001,976
2024-04-01CFNI0.0850.0950.080.0950.005186,992390.0850.09597,99010,0004,00017,00056,0001,235
2024-03-28CFNI0.0950.100.0850.085-0.015318,159830.0850.09195,09337,0001,50080,0001,2563,000
2024-03-27CFNI0.090.100.090.100.0181,388220.090.1140,6311,0006,00033,00057
2024-03-26CFNI0.090.0950.080.09937,0721270.0850.09434,938183,00087,0001,000216,0002,57510,000
2024-03-25CFNI0.100.100.090.095-0.01316,425830.090.095106,53248,00032,50028,50099,0001,249
2024-03-22CFNI0.100.1050.100.1050.005106,655340.0950.10545,4752,5009,00049,000430
2024-03-21CFNI0.1050.1150.100.105-0.005373,570750.100.105242,00118,00055,00056,5001,869
2024-03-20CFNI0.110.120.1050.110.005940,719830.1050.12689,50039,00088,50027,00094,0001,231
2024-03-19CFNI0.100.120.100.10355,972570.100.105296,4614,0007,50047,500109
2024-03-18CFNI0.090.100.090.100.01237,800580.0850.115155,50016,0007,00052,0004,949
2024-03-15CFNI0.0950.100.090.09-0.01603,627940.0850.09362,19039,00036,00014,000151,000571
2024-03-14CFNI0.0950.100.090.100.005234,092520.0950.10127,83349,00014,00018,0003,16021,000
2024-03-13CFNI0.0950.1150.080.095-0.0352,365,4413880.090.0951,154,651340,500206,500188,117440,50031,936
2024-03-12CFNI0.130.1350.1250.1350.005120,780390.120.13530,1005,50050084,000180
2024-03-11CFNI0.1250.1350.120.1350.01158,307400.120.13593,50013,00036,50014,500301
2024-03-08CFNI0.130.130.120.125-0.005376,338940.120.13129,300122,50037,50017,00067,500422
2024-03-07CFNI0.130.1350.1250.125-0.01284,969340.120.13189,50050,50010,00034,500429
2024-03-06CFNI0.120.1350.120.1350.00541,472180.1250.13511,91050011,00017,500562
2024-03-05CFNI0.130.140.1250.13-0.005446,421690.1250.13306,50045,00014,00079,000278
2024-03-04CFNI0.1350.1550.130.14339,110830.130.14208,73411,00047,5004,00031,00036,561
2024-03-01CFNI0.120.1450.120.140.015544,402980.130.145320,51565,00027,5002,500127,000663
2024-02-29CFNI0.130.1350.120.12-0.005171,280490.120.135108,10018,50020,50023,000869
2024-02-28CFNI0.130.140.1150.12-0.01413,5741070.120.13254,20059,50027,00037,50033,0001,367
2024-02-27CFNI0.1450.1450.1250.13-0.015768,3992100.1250.16422,694142,50054,50046,000101,0001,602
2024-02-26CFNI0.1550.1550.1450.145-0.01381,320720.1450.15234,70049,50024,50071,000935
2024-02-23CFNI0.160.160.140.155-0.005225,952740.150.155140,60021,50012,0001,50049,0001,342
2024-02-22CFNI0.190.190.150.16-0.03534,6391170.1550.16278,21571,50026,0009,000146,0002,924
2024-02-21CFNI0.190.190.180.19-0.005198,010480.180.19141,84911,00026,5004,00014,000583
2024-02-20CFNI0.200.2050.190.200.01351,259680.190.20223,20014,50091,6151,50019,000843
2024-02-16CFNI0.1950.200.190.190.01276,942870.190.20150,32422,0003,50029,00071,000308
2024-02-15CFNI0.210.210.180.18-0.03153,367590.180.20106,50016,5006,50022,000728
2024-02-14CFNI0.190.210.180.210.025591,8621060.2050.21436,47013,50025,50033,50080,5001,979
2024-02-13CFNI0.180.2150.170.1850.0051,192,4712970.180.19812,67442,50090,50036,500201,5005,975
2024-02-12CFNI0.160.180.1550.180.02716,3431030.170.18610,86817,00037,5006,50042,5001,006
2024-02-09CFNI0.160.160.140.160.005182,871580.1550.165116,5004,50016,50042,7921,148
2024-02-08CFNI0.1550.1550.1450.145-0.01145,800510.140.15585,0315,50010,50050043,000
2024-02-07CFNI0.160.160.150.15-0.01169,4731010.140.15584,5005,50014,50064,000654
2024-02-06CFNI0.1350.170.1350.160.031,349,7453370.1550.165827,415128,50093,000148,500147,5001,6081,000
2024-02-05CFNI0.130.130.1250.130.005287,032620.120.13240,50016,0002,00026,5001,212500
2024-02-02CFNI0.1250.130.120.130.01111,838290.120.1374,50012,50023,5001,138
2024-02-01CFNI0.120.120.1150.12317,490410.1150.125288,82025,5001,5001,552
2024-01-31CFNI0.130.130.120.12-0.01389,322660.1150.125187,653104,5002,50050093,0001,119
2024-01-30CFNI0.1250.130.120.130.01381,086650.120.13112,255204,50028,5001,50034,000295
2024-01-29CFNI0.120.1250.1150.12530,375880.120.125434,16828,00050,0002,00014,500732
2024-01-26CFNI0.120.1250.1150.12249,395320.1150.12173,50062,0006,5005005,500395
2024-01-25CFNI0.1150.1250.1150.12119,726220.1150.12118,570505
2024-01-24CFNI0.1250.1250.1150.115-0.005182,555620.1150.12567,50020,50052,0001,50039,500816500
2024-01-23CFNI0.1150.1250.1150.1250.00581,619220.120.1313,0005,50024,00026,50011,500487
2024-01-22CFNI0.120.130.120.1250.005259,186500.1150.125107,5002,500146,5001,500558