06:55:01 EST Sat 24 Feb 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
2024-02-23EJPM24.7824.9024.7124.780.1325,5509924.0125.2522,0632,400601314
2024-02-22EJPM24.4024.6824.4024.650.29138,14916923.8126.50135,7641,801478
2024-02-21EJPM24.1424.3624.0424.360.1728,81710023.4124.5026,9121,000503282
2024-02-20EJPM24.1724.2724.1224.190.0823,1488623.4124.5020,7197001,101404
2024-02-16EJPM24.0724.1323.9724.11-0.1149,05813523.4124.5040,3242,5006005,100394
2024-02-15EJPM23.7824.2423.7824.220.5216,79010123.4124.5014,1255002001,401390
2024-02-14EJPM23.6423.7023.5023.700.2510,8205223.0124.0010,00060177
2024-02-13EJPM23.4823.5223.3023.45-0.2121,2177022.8124.0018,5412,001544
2024-02-12EJPM23.5323.8023.5323.660.1336,7579823.0124.0033,5694001002,002496
2024-02-09EJPM23.6923.6923.3923.53135,25613023.0123.75129,8455003,3001,401151
2024-02-08EJPM23.6123.6123.3723.53-0.0928,77110723.0123.7527,665300201463
2024-02-07EJPM23.5023.6223.4623.620.087,9866123.0123.756,117900502441
2024-02-06EJPM23.4523.6323.4123.540.0610,7127123.0123.757,9341004001,700566
2024-02-05EJPM23.4123.5523.3823.48-0.0315,2458923.0123.7512,2511,0004001,101424
2024-02-02EJPM23.4323.6423.4323.510.1210,9547323.4023.7510,032400377
2024-02-01EJPM23.4423.5123.1323.39-0.1163,82714223.3223.2456,3774,0002,901307
2024-01-31EJPM23.8423.8423.5023.50-0.2613,1487823.6323.669,7241002,000800336
2024-01-30EJPM23.2023.7923.2023.760.4944,10614723.7723.4142,367500701333
2024-01-29EJPM23.1723.2823.0823.270.067,6195421.9923.447,165101179
2024-01-26EJPM23.2523.2623.1823.21-0.0118,5165821.9923.4416,4402001,500316
2024-01-25EJPM23.1423.2922.9723.290.3335,54012521.9923.4419,18913,4002,200614
2024-01-24EJPM22.7623.0322.7622.960.1713,6937621.4923.2011,4614001,501328
2024-01-23EJPM22.8022.8222.7022.79-0.1027,6348021.4923.4426,444100600345
2024-01-22EJPM23.0023.1522.8722.89-0.0618,45510122.8023.4415,8064001,801372
2024-01-19EJPM22.5422.9522.5422.950.4167,28411921.4923.4466,208600267
2024-01-18EJPM22.5022.5422.2922.540.059,9366721.4922.479,151200301253
2024-01-17EJPM22.5922.7622.4422.49-0.117,2855121.4923.445,3361,602178
2024-01-16EJPM22.3122.6222.2522.60-0.3532,50511221.4923.4431,941477
2024-01-15EJPM22.5123.0322.5022.950.173,4563122.2523.443,2952111
2024-01-12EJPM23.4023.7422.7822.78-0.12162,06519722.5023.74159,3281,100501952
2024-01-11EJPM23.0023.0022.7722.90-0.147,7026122.5023.507,1683292
2024-01-10EJPM22.9723.0522.7923.040.05175,90313322.2523.50171,5572,2001,701318
2024-01-09EJPM23.0123.0422.9422.99-0.1756,5968422.8023.5051,7923,600500489
2024-01-08EJPM22.9523.1622.8523.16-0.0836,87910822.8023.5035,7111001002812
2024-01-05EJPM23.0423.3523.0423.240.1229,1489122.2523.4227,3801,2003377
2024-01-04EJPM23.0723.3623.0123.1232,3778122.2523.4230,924900100230
2024-01-03EJPM23.0923.1722.9823.12-0.0810,6917622.2523.4210,4071255
2024-01-02EJPM22.8523.2122.8523.200.2330,0407722.2523.4229,6741277
2023-12-29EJPM22.9523.0022.8822.970.0214,9905222.2523.4214,6183196
2023-12-28EJPM22.8923.0022.8922.950.1513,7944222.2523.0013,541134
2023-12-27EJPM22.5822.8122.5822.800.228,3086522.2522.897,8911254
2023-12-22EJPM22.6022.6022.5622.580.018,8653520.6422.788,6345198
2023-12-21EJPM22.4622.5722.3922.570.134,9984822.2222.784,7241212
2023-12-20EJPM22.7322.8222.4422.44-0.2933,0928922.2222.8931,5021,200354
2023-12-19EJPM22.4122.7322.4122.730.2830,1578622.3122.8927,3312,600144
2023-12-18EJPM22.4322.4722.3722.450.1417,1796422.2223.0014,9742001,800142
2023-12-15EJPM22.0022.3122.0022.310.1720,4939422.0222.5515,4242,2002,400356
2023-12-14EJPM21.8522.2221.8222.140.4622,53211221.8622.6621,4707001327
2023-12-13EJPM21.6021.8321.5721.6814,9236620.6421.9914,343200100188
2023-12-12EJPM21.5021.6821.5021.680.189,3725220.6421.996,8042,100100230
2023-12-11EJPM21.3521.5021.3521.500.0812,6266220.6421.509,8042,5001204
2023-12-08EJPM21.2321.4221.2321.420.2410,4434020.6421.4910,2381199
2023-12-07EJPM21.1821.1821.1021.180.064,1463420.6421.492,7221,100287
2023-12-06EJPM21.3521.3721.0721.12-0.2160,5188020.6421.4956,9583,100360
2023-12-05EJPM21.2221.3921.2021.33-0.029,4085821.2721.308,81910011372
2023-12-04EJPM21.1021.3521.0521.350.1611,9775020.9021.509,8343001,601116
2023-12-01EJPM21.1021.3021.1021.200.1241,30810821.2321.1439,6841001,001313
2023-11-30EJPM20.8521.0820.8521.080.2617,6955120.2621.3915,3231,40090071
2023-11-29EJPM20.8521.0120.8220.820.119,4115820.2621.397,8111,000323
2023-11-28EJPM20.7020.7620.6720.710.0415,9564420.1020.9915,761195
2023-11-27EJPM20.6720.6720.6120.67-0.052,8913420.1020.992,586100203