18:02:54 EDT Sat 05 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2025-07-04TYGR1.041.041.011.030.0136,601141.001.057,8005,8001,000
2025-07-03TYGR1.041.041.021.02-0.0420,360321.001.0516,0003002,900356500
2025-07-02TYGR0.981.060.981.060.04240,8771330.981.06107,90010,8007,4002,0009,40035,7743,100
2025-06-30TYGR1.011.021.011.01222,051460.971.0212,516122,60050077,830
2025-06-27TYGR0.991.030.991.01-0.0145,697340.991.0320,1204,2866,8007,5004,0002912,500
2025-06-26TYGR1.001.020.991.020.0242,747271.001.0315,625100628,200785
2025-06-25TYGR1.021.020.991.00-0.01435,3411630.971.0293,992151,7008,0007,50048,20088,7482,500
2025-06-24TYGR0.981.010.981.010.03791,2632040.971.03228,556440,00033,0009,50050,0005,50017,992
2025-06-23TYGR1.001.000.970.98-0.0270,874520.971.0058,9505,6001,5002,1002,012700
2025-06-20TYGR1.021.021.001.00-0.0391,1151271.001.0319,00066,2005,0004004009025
2025-06-19TYGR1.001.041.001.03-0.0132,317341.021.0326,7501,000300674,200
2025-06-18TYGR0.991.040.981.040.03180,0791031.011.0459,304103,6007002006,0001,4738,600
2025-06-17TYGR0.991.010.971.010.0185,4801070.991.0136,09226,3005009010,4003,5004948,000
2025-06-16TYGR1.001.000.971.000.0267,316500.961.0032,0008,0007,50013,0003,0002133,000
2025-06-13TYGR1.011.010.950.980.0263,323660.961.0211,50011,5009,50013,5001,00012,0001223,500
2025-06-12TYGR0.970.980.960.96-0.0327,144430.951.038,2854,00050029512,0001,003
2025-06-11TYGR0.991.010.991.000.0161,809540.941.0141,2227,0003,5002,0004902,5004,000162
2025-06-10TYGR0.960.990.960.990.0459,393420.930.9933,6752,50014,5005,5002502,000315
2025-06-09TYGR0.960.960.950.9635,490230.930.9718,8572,5006,5002,0001212,5003,00011
2025-06-06TYGR0.960.960.940.95-0.0136,820450.930.9616,3553,0005,5005002501,5002,6961,3525,500
2025-06-05TYGR0.950.960.940.960.0219,041270.930.9612,7014,0001,0001,139
2025-06-04TYGR0.940.960.930.94-0.0215,398250.900.9511,6713,000450
2025-06-03TYGR0.950.960.950.960.0345,262290.940.9629,0004,0005,0004,0005102,500
2025-06-02TYGR0.930.940.930.930.0251,817420.900.948,89415,00010,50010,5005,0004111,500
2025-05-30TYGR0.910.910.880.88-0.0352,56580.880.925401,50064
2025-05-29TYGR0.930.940.880.88-0.0335,310310.880.9511,0039,5005,5001,0005,500962,500
2025-05-28TYGR0.930.950.910.91-0.0266,320500.880.9431,00014,0001,50010,0007,5001,035500
2025-05-27TYGR0.940.940.910.9398,809860.880.9436,30124,5009,5005,5004,4758,0006,6003433,000
2025-05-26TYGR0.920.940.920.930.0152,270500.880.9420,16917,0003,0004003,5007,000666
2025-05-23TYGR0.920.930.900.920.0161,871690.880.9322,30518,5007,0001185008,5004,727
2025-05-22TYGR0.890.920.880.9182,934630.880.9237,50012,00016,5003,5003701,5004,5004,5642,000
2025-05-21TYGR0.920.920.900.90-0.03118,9801170.850.9347,93010,00011,50015,5007008,50015,3181,500
2025-05-20TYGR0.900.930.900.930.0230,531330.850.944,1774,6607,0004,0001,0002,0002,606
2025-05-16TYGR0.900.910.890.8950.00528,685370.890.928,5295,5002,0001,00010,554500
2025-05-15TYGR0.920.920.890.89-0.0759,123670.890.9332,15013,0003,9802,5005004,0008331,000
2025-05-14TYGR0.970.970.940.94-0.03511,483130.850.966,0005003,0005005006500
2025-05-13TYGR0.920.990.880.9750.055453,7843380.850.99176,665100,00033,35081,00018,80037,5004,0381,500
2025-05-12TYGR0.870.920.850.920.05152,6441500.850.9250,03234,00019,51333,0001003,5006,5001,2933,500
2025-05-09TYGR0.850.880.830.880.05125,573990.860.8837,14322,50016,00028,00040019,5001,210500
2025-05-08TYGR0.830.840.810.840.01118,346970.810.8540,00039,0001,10025,5007,1008544,000
2025-05-07TYGR0.800.830.800.830.0356,103520.800.8625,50010,5007,5006,5002501,5001,5002492,5002
2025-05-06TYGR0.800.810.800.8071,540380.800.8240,0445,00025,0009431
2025-05-05TYGR0.820.830.800.83217,7731370.780.84126,03835,50250033,0009,00011,5002331,500
2025-05-02TYGR0.870.870.810.850.03193,5241280.830.87100,8919,50033,00032,0003,0713,5003,3001,2695,000
2025-05-01TYGR0.850.870.810.82-0.03277,4741200.820.83174,41553,50015,0007,0002502,5005,00017,512
2025-04-30TYGR0.850.860.840.850.01254,425620.850.88159,50074,0005,00012,0005002,000613
2025-04-29TYGR0.900.900.840.85-0.05289,8501090.840.8596,64827,50037,0009,50014,00094,5002,0837,500
2025-04-28TYGR0.880.900.870.900.0479,226470.900.9125,7502,50030,0001,0008,0006,0009713,5005
2025-04-25TYGR0.890.890.860.86-0.0322,766280.850.908,7003,5001,5007,500678
2025-04-24TYGR0.890.920.890.898,001110.870.906,1001,000500186186
2025-04-23TYGR0.890.900.870.89-0.0190,184600.870.9031,33626,0005,5009,5002,522
2025-04-22TYGR0.870.910.870.910.0133,512210.900.9214,51012,0002,5003,000
2025-04-21TYGR0.860.910.850.91-0.0127,182330.850.935,5004,50010,0005002,5002,500
2025-04-17TYGR0.880.930.880.920.0253,142500.900.949,50522,0001,60010,0001662,5006,500861
2025-04-16TYGR0.890.910.850.9073,056500.880.9036,60013,5002,9008,5009,500716
2025-04-15TYGR0.910.910.850.85-0.0388,072720.840.9042,2157,0007,0009,5004,50015,5001,904
2025-04-14TYGR0.890.900.850.900.0421,837220.880.9810,50053,5001,5004,5001004,000500
2025-04-11TYGR0.870.880.840.880.0292,039710.860.8844,50014,00013,5006,5008004,0008,500216
2025-04-10TYGR0.860.880.850.86-0.0526,775320.850.876,5112,5009,5133,5004,000749
2025-04-09TYGR0.830.930.810.910.07154,0191080.880.9874,40025,20016,0008,5004,00022,0002,754150
2025-04-08TYGR0.880.910.840.84-0.01211,9741570.830.87106,85514,50036,00017,5001,00020,00013,0001,068
2025-04-07TYGR0.850.890.850.85-0.06267,6661640.840.89155,02028,50030,6009,5005505,50035,0002,309