01:22:55 EDT Fri 29 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskE-NEO exchangeU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2024-03-22EHMUS8.258.418.258.34-0.114,217284,063133
2024-03-21EHMUS7.958.407.928.390.3311,240487.118.4910,321300400209
2024-03-20EHMUS8.128.128.048.06-0.081,545177.958.291,40367
2024-03-19EHMUS8.178.288.148.14-0.2015,802467.958.2914,708200301593
2024-03-18EHMUS8.058.368.058.340.3912,300667.958.4010,554400600738
2024-03-15EHMUS7.307.977.307.950.888,550477.868.007,701100739
2024-03-14EHMUS7.117.197.037.07-0.045,882286.667.205,527200153
2024-03-13EHMUS7.007.106.977.100.198,157336.667.307,926231
2024-03-12EHMUS6.746.966.746.90-0.034,405216.667.003,7891555
2024-03-11EHMUS7.067.127.007.07-0.2153,761846.668.0049,8082,6001,001343
2024-03-08EHMUS7.197.307.137.300.2418,949396.668.0518,3691534
2024-03-07EHMUS7.137.136.997.10-0.143,099286.668.052,566200100103
2024-03-06EHMUS45486.667.60254200
2024-03-05EHMUS7.757.757.447.65-0.111,970236.668.001,7631107
2024-03-04EHMUS7.757.827.757.75-0.213,757356.668.003,466284
2024-03-01EHMUS7.857.937.857.900.152,323246.668.002,27520
2024-02-29EHMUS8.058.057.847.84-0.051,899236.668.161,6171180
2024-02-28EHMUS7.907.947.867.91-0.0312,074286.668.5011,335650
2024-02-27EHMUS8.048.068.048.060.01544146.668.50400100
2024-02-26EHMUS8.308.308.078.07-0.231,781246.668.501,267400181
2024-02-23EHMUS7.798.307.798.300.334,559536.668.574,121261
2024-02-22EHMUS7.007.976.857.970.182,778456.668.502,566159
2024-02-21EHMUS7.837.837.777.77-0.192,573187.008.502,3792101
2024-02-20EHMUS7.107.907.107.890.077,576447.008.236,463300300387
2024-02-16EHMUS7.997.997.817.83-0.261,430176.668.501,33194
2024-02-15EHMUS7.618.137.618.000.2212,041497.288.5011,723209
2024-02-14EHMUS7.757.847.547.71-0.137,798587.288.506,989200101317
2024-02-13EHMUS7.778.117.777.97-0.231,528297.118.501,234100166
2024-02-12EHMUS8.598.638.308.30-0.486,349647.558.505,81310010195
2024-02-09EHMUS8.678.858.678.80-0.046,480557.558.806,1821297
2024-02-08EHMUS8.878.928.658.82-0.186,841567.119.005,437400400477
2024-02-07EHMUS9.129.239.009.00-0.273,049346.669.302,580437
2024-02-06EHMUS8.829.268.809.240.339,252726.669.498,150300433
2024-02-05EHMUS9.209.208.808.91-0.3321,5101166.669.2019,832100300951
2024-02-02EHMUS8.749.248.739.240.3853,8361926.669.4947,2792,6004003,159
2024-02-01EHMUS8.158.868.158.860.4412,8391168.588.6011,3197001470
2024-01-31EHMUS8.288.468.188.42-0.085,437778.378.884,4932001591
2024-01-30EHMUS8.128.508.128.390.1213,819798.548.4712,845300575
2024-01-29EHMUS7.988.277.988.270.0516,536526.668.8815,718200474
2024-01-26EHMUS8.288.338.238.25-0.018,188206.668.888,01750
2024-01-25EHMUS8.098.128.098.09-0.07845166.668.8874525
2024-01-24EHMUS7.658.037.658.020.375,551256.668.885,357102
2024-01-23EHMUS7.697.817.657.65-0.151,959126.668.881,660299
2024-01-22EHMUS7.787.807.757.800.202,251246.668.882,17069
2024-01-19EHMUS7.237.367.237.360.07663166.668.88527101
2024-01-18EHMUS7.537.537.297.29-0.42820177.008.8874176
2024-01-17EHMUS7.817.817.667.66-0.253,525157.008.883,35310088
2024-01-16EHMUS8.118.117.677.85-0.162,207266.668.881,974133
2024-01-15EHMUS9.159.157.758.000.6515,391706.059.9514,8532001337
2024-01-12EHMUS7.047.357.047.350.451,053126.0510.951,01328
2024-01-11EHMUS26766.0510.9580187
2024-01-10EHMUS6.916.916.906.90-0.17964136.0510.959561
2024-01-09EHMUS7.007.007.007.00-0.251,288176.0510.951,27016
2024-01-08EHMUS2777.0010.9515
2024-01-05EHMUS326.6610.95
2024-01-04EHMUS7.017.017.017.010.2351596.3710.9545060
2024-01-03EHMUS6.376.736.376.720.289,716516.3710.959,144556
2024-01-02EHMUS6.476.616.476.610.11430146.3710.95406122
2023-12-29EHMUS6.506.506.506.50-0.023,20396.0510.953,108292