01:29:21 EDT Tue 28 Jun 2022
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2022-06-27TFF0.2250.230.220.225196,596680.220.22561,31528,00019,00038,5006752,00047,00031
2022-06-24TFF0.220.230.220.2250.005406,5411000.2250.23152,38114,50074,60048,000500116,00072
2022-06-23TFF0.2350.2350.220.22-0.01640,2111150.220.225400,29639,50060,00080,5004,00055,000104
2022-06-22TFF0.230.2350.2250.23371,3891090.230.235169,99722,00090,50045,5003,50038,5001,392
2022-06-21TFF0.2350.240.230.2350.005403,689990.230.235277,97311,50030,53033,0003502,50045,5001,637
2022-06-20TFF0.230.2350.230.23-0.005105,030350.230.23559,3065008,00014,50022,500200
2022-06-17TFF0.2250.240.2250.2350.01386,5331270.230.235240,6008,00030,00827,50026,80652,0001,419
2022-06-16TFF0.2250.230.220.230.005440,956940.2250.23198,1086,500126,80068,50044940,35654
2022-06-15TFF0.230.230.220.225-0.005511,2011040.2250.23332,42711,00016,10072,500763,50072,5002,720
2022-06-14TFF0.2350.240.230.23-0.005491,5581170.230.235307,28213,5002,100127,5001002,00038,000477
2022-06-13TFF0.250.250.2350.235-0.0151,065,5292300.2350.24570,82365,000103,00091,5007,200149,50040,700856
2022-06-10TFF0.2450.260.240.2550.01996,3002190.250.255501,15084,000146,500152,00050112,00084,50015,079
2022-06-09TFF0.2450.250.2450.245413,2061000.2450.25167,03926,000100,50042,50031,00044,5001,401
2022-06-08TFF0.2450.250.2450.245-0.005226,700790.2450.2558,66728,0005,60073,0001051,50058,5001,103
2022-06-07TFF0.250.250.240.2450.005546,7781220.2450.25128,56011,000154,60078,5004,000167,5001,659
2022-06-06TFF0.250.250.240.245-0.0025395,3681260.240.245153,93856,50089,00054,0002,1504,00034,5001,050
2022-06-03TFF0.250.2550.2450.2475-0.0125756,5941880.2450.25410,70150,500149,78469,00034,50036,5005,119
2022-06-02TFF0.2450.260.2450.260.0151,345,1153250.2550.26604,444164,000174,250251,0003808,000125,30017,701
2022-06-01TFF0.2450.250.240.2450.0025379,6681270.240.245208,53050086,50039,5008,00021,00013,467
2022-05-31TFF0.250.250.240.245-0.0025644,8101660.240.245288,02063,000103,000132,5004002,00047,5007,915
2022-05-30TFF0.240.250.2350.250.015433,3691380.2450.25171,12712,000125,60095,00025019,2009,937
2022-05-27TFF0.240.240.230.240.0025329,7421350.2350.2482,27424,500103,00070,5001,00045,0002,696
2022-05-26TFF0.240.240.2350.240.005310,0901460.2350.2473,68615,50055,000148,0004941,50014,1001,804
2022-05-25TFF0.2450.2450.230.235-0.01296,7881000.230.235122,12517,60248,10061,000127,00011,5009,460
2022-05-24TFF0.2350.250.2350.2450.0075877,7802670.240.245520,48184,239144,00077,50097311,00037,5001,566
2022-05-20TFF0.240.2450.2350.2350.0025772,4682120.2350.24526,10184,00034,50069,50047,00011,366
2022-05-19TFF0.2250.2350.220.23250.0125744,6922600.230.235321,68775,00089,000143,00032129,50069,00016,019
2022-05-18TFF0.2350.2350.220.22-0.01357,1841020.220.225232,7163,60143,00014,00040033,50027,5002,067
2022-05-17TFF0.230.2350.2250.230.005473,126980.2250.23267,4552,000109,50022,50019261,5009,500474
2022-05-16TFF0.230.230.220.225646,1792400.2250.23288,16728,200145,01075,00019,50089,500529
2022-05-13TFF0.2150.230.2150.230.025824,3812450.2250.23226,61577,508216,500149,00031748,500104,5001,241
2022-05-12TFF0.210.220.2050.205-0.01971,4013070.2050.215511,57384,25055,250165,50043387,50065,1401,755
2022-05-11TFF0.220.2350.210.215-0.0051,234,6042690.2150.22737,75152,804197,500107,50030078,50054,0005,643
2022-05-10TFF0.220.230.2050.221,115,6922750.2150.22605,93358,80098,000139,000154,50057,0421,894
2022-05-09TFF0.2350.240.220.225-0.0151,255,0862310.220.225855,41063,50085,200141,50031347,00059,500993
2022-05-06TFF0.2450.2450.2350.235-0.01838,7361670.2350.24368,14514,07070,000207,50030098,50067,001970
2022-05-05TFF0.250.250.240.245-0.0051,255,4962730.240.245526,696165,527241,000145,5001,812112,50049,7012,320
2022-05-04TFF0.2550.2550.2450.245-0.01423,2431040.2450.25187,7567,50027,800127,50081044,00026,5001,372
2022-05-03TFF0.2450.260.2450.2550.01784,7562030.250.255450,797101,00047,50097,50028615,50069,0001,962
2022-05-02TFF0.2550.260.240.24-0.0151,376,1222790.240.245767,46259,300196,042139,500503100,000109,5003,592
2022-04-29TFF0.260.2650.2550.2551,029,7511940.2550.26611,17763,000119,00093,00024,500117,8501,224
2022-04-28TFF0.2550.260.250.255825,1732130.250.255202,950111,60080,000277,00030098,00054,724599
2022-04-27TFF0.250.260.250.255-0.0051,488,7723280.250.255880,354152,900105,000184,00049513,500149,7761,747
2022-04-26TFF0.260.2650.250.26-0.0051,278,2973180.250.26558,774227,500111,000157,000843131,50091,108572
2022-04-25TFF0.260.270.250.265-0.005991,5362830.260.265582,35561,50046,500191,00043,00065,0002,081
2022-04-22TFF0.270.2750.2650.27-0.005629,3562380.2650.27305,89448,30843,500107,50012,500109,8001,854
2022-04-21TFF0.2750.280.2650.2751,189,6482610.270.275719,156113,0003,00068,000200107,500100,55878,234
2022-04-20TFF0.28250.2850.2750.275-0.011,309,9072400.2750.28469,722230,00450,000267,50067895,000193,4643,509
2022-04-19TFF0.2950.300.280.285-0.0051,534,2282260.280.285864,666225,90052,000201,0005091,65098,500462
2022-04-18TFF0.2850.2950.2850.29791,3801850.2850.29412,77089,000179,00055,50021010,50042,9001,461
2022-04-14TFF0.2950.2950.280.285-0.011,109,0642650.2850.29442,48339,70072,500233,5003,614199,000108,010257
2022-04-13TFF0.290.300.2850.291,942,0763630.290.295960,267144,113277,600255,50071,000232,1961,367
2022-04-12TFF0.280.290.2750.2850.011,568,4442330.2850.29699,501118,000232,000236,00056098,500182,5001,383
2022-04-11TFF0.2850.2850.2750.275-0.005632,5421220.2750.28303,00562,96049,50065,0002179,50071,1211,432
2022-04-08TFF0.2750.2850.2750.281,303,8001960.2750.285545,61394,935222,500221,0001,030124,00092,1112,611
2022-04-07TFF0.280.280.2750.281,359,4092190.2750.28784,235162,409156,000149,50085010,00095,500905
2022-04-06TFF0.2750.280.270.28678,1781570.2750.28386,10334,856119,40054,0001,17548,00033,679935
2022-04-05TFF0.2750.280.2750.275-0.005819,8611580.2750.28267,97525,700180,500223,0003631,00082,52138,802
2022-04-04TFF0.280.2850.2750.280.005608,4481480.2750.28232,48260,609121,50099,5007009,50074,00010,157
2022-04-01TFF0.2750.280.270.280.005871,1591710.2750.28289,672133,631162,500183,5008506,00073,62021,386
2022-03-31TFF0.2750.280.270.280.005852,3413470.2750.28199,541113,200168,000222,50042535,000105,5006,494
2022-03-30TFF0.2750.280.270.2751,062,2472030.2750.28471,98515,750181,500192,50055034,000149,16312,799
2022-03-29TFF0.2750.280.270.275788,5441690.2750.28204,50746,000140,500189,0007504,500200,9002,250
2022-03-28TFF0.280.2850.270.275-0.0051,557,9383610.270.275499,72538,435441,000275,5002,6965,500246,50047,582