17:47:16 EST Tue 28 Nov 2023
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
2023-11-28TYGR1.421.421.371.3979,4462411.371.4432,37911,6504,4503,00020021,6001,2002,781100
2023-11-27TYGR1.401.411.381.39-0.03143,7043781.381.4243,91023,75013,8005,70044541,0001,90011,150200
2023-11-24TYGR1.401.421.401.420.0127,305651.401.509,4005,0001006003,9008,300
2023-11-23TYGR1.411.411.391.40-0.04107,8991311.381.4558,14511,38060060026,1001,1009,202
2023-11-22TYGR1.421.441.361.44-0.01282,8624481.411.4690,65134,90031,6007,70060070,10026,30015,714100
2023-11-21TYGR1.481.481.441.45-0.03202,5552971.441.49112,53828,40019,2843,40028028,9008,3001,441
2023-11-20TYGR1.481.501.481.48142,8942121.481.5052,13736,0003,9502,90020041,1006,100100
2023-11-17TYGR1.481.501.4651.48244,9094681.481.51100,37533,30019,5002,50030480,8224,3003,646
2023-11-16TYGR1.531.531.441.48-0.08408,4555891.471.50180,27452,08532,60013,5001,275107,83917,0001,974100
2023-11-15TYGR1.601.601.541.56-0.0382,0582251.531.6039,75811,50012,4001,30035512,3002,5001,454200
2023-11-14TYGR1.601.601.561.590.04315,0492411.521.5945,52832,10134,0054,3001,058190,3007,200291
2023-11-13TYGR1.581.591.521.55-0.01120,7452331.521.6259,76410,0379,4002,90040032,3003,5001,094
2023-11-10TYGR1.551.581.501.560.02488,2837331.561.58212,94683,90050,20011,100550113,75914,1001,015300
2023-11-09TYGR1.581.581.531.54379,4434921.541.56169,22238,80059,7009,20060088,0549,7001,224100
2023-11-08TYGR1.641.641.481.54-0.12982,4621,2871.541.65415,745118,001113,80020,3001,350291,00019,6001,579200
2023-11-07TYGR1.701.701.641.66-0.06202,5293471.651.7480,75228,20034,1304,8004541,3005,1003,712
2023-11-06TYGR1.751.751.711.72-0.03235,4081471.701.7441,54112,40022,10050030149,2004,5005,135
2023-11-03TYGR1.761.771.721.75-0.01180,6432211.721.7695,51218,37718,9004,0001,50035,0007,100134
2023-11-02TYGR1.731.7651.7251.760.04234,0632281.751.7751,10044,50020,40023,20020083,9753,8004,058100
2023-11-01TYGR1.721.761.721.72-0.01259,6524411.721.7597,72938,30037,1007,60080046,1004,30011,022300
2023-10-31TYGR1.751.761.711.73-0.02190,6085931.711.7459,76127,80024,8504,00069,4001,1002,951300
2023-10-30TYGR1.741.771.721.75-0.02197,2713021.721.7850,95416,09817,9253,3001,200102,1002,2062,475100
2023-10-27TYGR1.731.771.711.770.05157,8563691.721.7850,98524,40020,0002,50056,5002,100961
2023-10-26TYGR1.741.741.691.72-0.04119,4864761.721.7338,17111,3026,75410,30041146,6001,8004,009
2023-10-25TYGR1.751.761.711.760.01206,4143781.741.7681,73729,80021,7002,90067054,9001,40010,981100
2023-10-24TYGR1.781.781.721.75-0.02150,4452791.731.7566,11515,20027,1005,30020025,1002,5004,565100
2023-10-23TYGR1.781.791.751.77-0.04149,7283301.741.7879,1197,7005,90090036052,4002,2001,099
2023-10-20TYGR1.861.861.7751.81-0.01235,1493311.771.82115,72523,40018,2003,30031063,6192,1004,719
2023-10-19TYGR1.781.821.781.820.01146,3223191.811.8243,14615,9002,5291,5001,70074,1001,5004,908
2023-10-18TYGR1.791.8151.771.810.02279,8863731.771.81125,70653,10021,9176,10088859,1003,6003,291100
2023-10-17TYGR1.741.791.741.790.04249,3483671.771.7961,17065,00015,21733,9001,47068,1002,2002,240
2023-10-16TYGR1.781.781.721.750.01287,3453251.741.75128,22255,30018,70045,60060734,3003,2001,095100
2023-10-13TYGR1.721.771.701.730.04334,6864431.711.7960,488113,15713,40049,50060176,80070014,797
2023-10-12TYGR1.711.721.681.69-0.03110,4692801.681.7145,92323,1005,9005,50020024,0007002,804
2023-10-11TYGR1.711.731.681.720.01268,4635021.701.7458,44782,4004,40128,00045082,1761,10010,814
2023-10-10TYGR1.701.741.701.710.03238,7253731.701.7566,13078,26111,8009,20030060,7001,6008,3341,000
2023-10-06TYGR1.661.701.641.680.04565,0855221.641.69176,046197,30033,50076,00068561,40090011,3442,2002,100
2023-10-05TYGR1.651.671.641.64-0.02289,7324171.641.6957,219130,30018,0004,80047365,5002,1007,1401,000
2023-10-04TYGR1.701.711.661.66-0.05302,6154861.651.69109,39881,60027,7001,50072579,6002,087
2023-10-03TYGR1.751.751.711.71-0.03173,6993001.711.7282,15229,0008,8002,0005045,6004,742
2023-10-02TYGR1.821.821.741.74-0.07440,2325981.731.78214,86942,70041,3507,200275129,0008003,875
2023-09-29TYGR1.841.851.811.81-0.04321,9703841.801.8490,72955,23064,90036,20034665,4004,5001,0652,400
2023-09-28TYGR1.841.871.811.85-0.01248,7264891.831.85123,59229,16525,9008,60098057,9001,2001,346
2023-09-27TYGR1.821.861.821.860.07329,3857641.821.88122,40451,70039,5483,8001,90096,7005,2005,529
2023-09-26TYGR1.831.851.791.79-0.06212,1833381.791.84121,35822,84729,2001,40026532,5003,203100
2023-09-25TYGR1.801.871.791.850.05375,6865501.851.87192,45052,70023,9013,3001,21095,9002,3002,809200
2023-09-22TYGR1.811.811.771.800.01311,0756531.791.8198,75271,30027,0003,6001,190100,4001,2004,405
2023-09-21TYGR1.821.831.781.78-0.03166,3582001.781.8264,82527,30016,0001,60030047,6005007,405100
2023-09-20TYGR1.841.861.811.81-0.0264,4891241.771.8426,21417,0005001,30018117,6001,400240
2023-09-19TYGR1.871.891.821.83-0.03173,0652511.821.8693,25328,50013,0261,30060028,9007006,727
2023-09-18TYGR1.881.901.8551.86-0.02228,3022901.841.89103,37542,00013,2412,0007563,4291,600782100
2023-09-15TYGR1.911.911.8751.88-0.03164,8482461.871.9483,00016,04521,8003,20030,8004,940
2023-09-14TYGR1.891.941.881.910.03307,4293671.911.92130,21365,20021,6004,100172,60012,380100
2023-09-13TYGR1.911.921.881.88-0.05102,4821791.881.9427,90123,70014,2002,30030,6003,521
2023-09-12TYGR1.871.941.871.930.07232,4963801.881.93117,04230,26018,3163,00010059,3001,723
2023-09-11TYGR1.891.901.841.86-0.03204,4943341.821.88121,82420,40010,1003,20055043,5001,6001,365100
2023-09-08TYGR1.901.921.871.88266,5233751.881.9299,90050,60054,5005,20020051,5005011,740
2023-09-07TYGR1.891.921.881.88-0.0683,4561251.871.8932,31413,30020,8001,40022913,9004017100
2023-09-06TYGR1.941.941.851.940.03307,9545081.871.9599,45442,20073,2706,3001,30080,8001,9002,444100
2023-09-05TYGR1.941.981.901.91-0.05200,7304061.911.9590,23124,10231,7143,90082043,0003,8002,972100
2023-09-01TYGR1.841.971.841.960.12331,2104061.901.97146,53054,60041,8444,60047075,4004,0001,1831,100
2023-08-31TYGR1.821.861.821.840.0270,174861.831.8518,6009,5008,70019,04529513,40050178
2023-08-30TYGR1.791.851.791.820.01112,1581731.811.8637,03017,30012,3002,30060533,0003,6005,066
2023-08-29TYGR1.741.811.741.810.07156,0302081.781.8266,01231,00040090082050,9002,6001,026700