AMEX (Horizon Kinetics Inflation Beneficiaries ETF) |
Time | Price | Size | Type | B/S | Bid Price | Ask Price | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
16:10:00 | 40.65 | 1,043 | 39.52 | 41.75 | 75,650 | 795 | nyse | |||
16:05:10 | 40.65 | 1 | basket idx | Buy | 39.52 | 41.75 | 75,650 | 794 | nyse | |
16:05:08 | 40.65 | 1 | basket idx | Buy | 39.52 | 41.75 | 75,649 | 793 | nyse | |
16:05:08 | 40.65 | 1 | basket idx | Buy | 39.52 | 41.75 | 75,648 | 792 | nyse | |
16:05:08 | 40.65 | 1 | basket idx | Buy | 39.52 | 41.75 | 75,647 | 791 | nyse | |
16:05:02 | 40.65 | 1 | basket idx | Buy | 39.52 | 41.75 | 75,646 | 790 | nyse | |
16:00:00 | 40.65 | 1,043 | 40.67 | 40.72 | 75,645 | 789 | nyse | |||
16:00:00 | 40.65 | 1,043 | Sell | 40.67 | 40.72 | 75,645 | 788 | nyse | ||
16:00:00 | 40.685 | 100 | 40.65 | 40.72 | 74,602 | 787 | nyse | |||
15:59:59 | 40.66 | 18 | basket idx | Sell | 40.65 | 40.72 | 74,602 | 786 | nyse | |
15:59:58 | 40.685 | 100 | 40.65 | 40.72 | 74,584 | 785 | nyse | |||
15:59:58 | 40.685 | 100 | 40.65 | 40.72 | 74,484 | 784 | nyse | |||
15:59:58 | 40.685 | 100 | 40.65 | 40.72 | 74,384 | 783 | nyse | |||
15:59:54 | 40.65 | 60 | basket idx | Sell | 40.65 | 40.71 | 74,284 | 782 | nyse | |
15:59:54 | 40.66 | 100 | Sell | 40.65 | 40.71 | 74,224 | 781 | nyse | ||
15:59:53 | 40.65 | 34 | basket idx | Sell | 40.65 | 40.70 | 74,124 | 780 | nyse | |
15:59:53 | 40.66 | 34 | basket idx | Sell | 40.65 | 40.70 | 74,090 | 779 | nyse | |
15:59:46 | 40.68 | 67 | basket idx | 40.65 | 40.71 | 74,056 | 778 | nyse | ||
15:59:45 | 40.68 | 200 | 40.65 | 40.71 | 73,989 | 777 | nyse | |||
15:59:45 | 40.68 | 200 | 40.65 | 40.71 | 73,789 | 776 | nyse | |||
15:59:44 | 40.68 | 32 | basket idx | 40.65 | 40.71 | 73,589 | 775 | nyse | ||
15:59:44 | 40.68 | 3 | basket idx | 40.65 | 40.71 | 73,557 | 774 | nyse | ||
15:59:43 | 40.68 | 100 | 40.65 | 40.71 | 73,554 | 773 | nyse | |||
15:59:43 | 40.68 | 189 | 40.65 | 40.71 | 73,454 | 772 | nyse | |||
15:59:42 | 40.675 | 100 | 40.65 | 40.70 | 73,265 | 771 | nyse | |||
15:59:42 | 40.69 | 100 | Buy | 40.65 | 40.70 | 73,165 | 770 | nyse | ||
15:59:42 | 40.69 | 100 | Buy | 40.65 | 40.70 | 73,065 | 769 | nyse | ||
15:59:42 | 40.69 | 100 | Buy | 40.65 | 40.70 | 72,965 | 768 | nyse | ||
15:59:42 | 40.69 | 100 | Buy | 40.65 | 40.70 | 72,865 | 767 | nyse | ||
15:59:42 | 40.69 | 100 | Buy | 40.65 | 40.71 | 72,765 | 766 | nyse | ||
15:59:41 | 40.69 | 100 | Buy | 40.65 | 40.72 | 72,665 | 765 | nyse | ||
15:59:15 | 40.699 | 435 | Sell | 40.69 | 40.73 | 72,565 | 764 | nyse | ||
15:59:14 | 40.7131 | 490 | Buy | 40.69 | 40.73 | 72,130 | 763 | nyse | ||
15:59:05 | 40.69 | 34 | basket idx | Sell | 40.69 | 40.75 | 71,640 | 762 | nyse | |
15:58:33 | 40.715 | 1,100 | 40.69 | 40.74 | 71,606 | 761 | nyse | |||
15:58:33 | 40.7217 | 394 | Buy | 40.69 | 40.74 | 70,506 | 760 | nyse | ||
15:58:33 | 40.7217 | 200 | Buy | 40.69 | 40.74 | 70,112 | 759 | nyse | ||
15:58:33 | 40.7217 | 100 | Buy | 40.69 | 40.74 | 69,912 | 758 | nyse | ||
15:58:33 | 40.74 | 200 | Buy | 40.69 | 40.74 | 69,812 | 757 | nyse | ||
15:58:33 | 40.74 | 394 | Buy | 40.69 | 40.74 | 69,612 | 756 | nyse | ||
15:58:33 | 40.73 | 100 | Buy | 40.69 | 40.74 | 69,218 | 755 | nyse | ||
15:58:23 | 40.725 | 5 | basket idx | 40.71 | 40.74 | 69,118 | 754 | nyse | ||
15:57:35 | 40.72 | 100 | Buy | 40.69 | 40.73 | 69,113 | 753 | nyse | ||
15:57:35 | 40.72 | 100 | Buy | 40.69 | 40.73 | 69,013 | 752 | nyse | ||
15:57:23 | 40.72 | 450 | Buy | 40.71 | 40.72 | 68,913 | 751 | nyse | ||
15:57:23 | 40.71 | 3 | basket idx | Sell | 40.71 | 40.72 | 68,463 | 750 | nyse | |
15:57:23 | 40.715 | 100 | 40.71 | 40.72 | 68,460 | 749 | nyse | |||
15:57:23 | 40.72 | 200 | 40.71 | 40.73 | 68,360 | 748 | nyse | |||
15:57:23 | 40.72 | 100 | 40.71 | 40.73 | 68,160 | 747 | nyse | |||
15:57:23 | 40.72 | 400 | 40.71 | 40.73 | 68,060 | 746 | nyse | |||
15:55:09 | 40.71 | 100 | Buy | 40.63 | 40.77 | 67,660 | 745 | nyse | ||
15:55:09 | 40.71 | 100 | Buy | 40.63 | 40.77 | 67,560 | 744 | nyse | ||
15:55:09 | 40.71 | 100 | Buy | 40.63 | 40.77 | 67,460 | 743 | nyse | ||
15:55:07 | 40.71 | 100 | Buy | 40.69 | 40.71 | 67,360 | 742 | nyse | ||
15:55:06 | 40.71 | 41 | basket idx | Buy | 40.69 | 40.71 | 67,260 | 741 | nyse | |
15:55:06 | 40.70 | 100 | 40.69 | 40.71 | 67,219 | 740 | nyse | |||
15:55:06 | 40.71 | 100 | Buy | 40.69 | 40.71 | 67,119 | 739 | nyse | ||
15:55:05 | 40.70 | 100 | 40.69 | 40.71 | 67,019 | 738 | nyse | |||
15:55:05 | 40.70 | 100 | 40.69 | 40.71 | 66,919 | 737 | nyse | |||
15:54:08 | 40.66 | 200 | burst basket | Sell | 40.65 | 40.68 | 66,819 | 736 | nyse | |
15:53:16 | 40.60 | 5 | basket idx | Sell | 40.59 | 40.68 | 66,619 | 735 | nyse | |
15:52:44 | 40.64 | 100 | Sell | 40.62 | 40.68 | 66,614 | 734 | nyse | ||
15:52:44 | 40.64 | 50 | basket idx | Sell | 40.62 | 40.68 | 66,514 | 733 | nyse | |
15:52:44 | 40.64 | 33 | basket idx | Sell | 40.62 | 40.68 | 66,464 | 732 | nyse | |
15:52:20 | 40.63 | 32 | basket idx | Sell | 40.63 | 40.66 | 66,431 | 731 | nyse | |
15:52:13 | 40.63 | 25 | basket idx | 40.60 | 40.66 | 66,399 | 730 | nyse | ||
15:52:13 | 40.63 | 100 | 40.60 | 40.66 | 66,374 | 729 | nyse | |||
15:52:13 | 40.63 | 100 | 40.60 | 40.66 | 66,274 | 728 | nyse | |||
15:52:13 | 40.63 | 100 | Sell | 40.62 | 40.68 | 66,174 | 727 | nyse | ||
15:52:09 | 40.635 | 100 | 40.62 | 40.65 | 66,074 | 726 | nyse | |||
15:52:08 | 40.64 | 100 | Buy | 40.62 | 40.65 | 65,974 | 725 | nyse | ||
15:52:08 | 40.64 | 100 | Buy | 40.62 | 40.65 | 65,874 | 724 | nyse | ||
15:52:08 | 40.64 | 100 | Buy | 40.62 | 40.65 | 65,774 | 723 | nyse | ||
15:52:08 | 40.62 | 100 | Sell | 40.62 | 40.65 | 65,674 | 722 | nyse | ||
15:52:08 | 40.63 | 100 | Sell | 40.62 | 40.65 | 65,574 | 721 | nyse | ||
15:52:08 | 40.65 | 100 | Buy | 40.62 | 40.66 | 65,474 | 720 | nyse | ||
15:52:02 | 40.655 | 100 | 40.63 | 40.68 | 65,374 | 719 | nyse | |||
15:52:01 | 40.66 | 100 | Buy | 40.63 | 40.66 | 65,274 | 718 | nyse | ||
15:52:01 | 40.66 | 100 | Buy | 40.63 | 40.66 | 65,174 | 717 | nyse | ||
15:52:01 | 40.65 | 200 | burst basket | Buy | 40.62 | 40.65 | 65,074 | 716 | nyse | |
15:52:01 | 40.65 | 200 | Buy | 40.61 | 40.66 | 64,874 | 715 | nyse | ||
15:52:01 | 40.66 | 100 | Buy | 40.61 | 40.67 | 64,674 | 714 | nyse | ||
15:52:01 | 40.66 | 100 | Buy | 40.63 | 40.67 | 64,574 | 713 | nyse | ||
15:51:59 | 40.67 | 100 | burst basket | Buy | 40.64 | 40.68 | 64,474 | 712 | nyse | |
15:51:05 | 40.705 | 8 | basket idx | 40.69 | 40.72 | 64,374 | 711 | nyse | ||
15:50:28 | 40.70 | 4 | basket idx | Buy | 40.67 | 40.70 | 64,366 | 710 | nyse | |
15:50:14 | 40.73 | 33 | basket idx | 40.70 | 40.76 | 64,362 | 709 | nyse | ||
15:50:14 | 40.73 | 33 | basket idx | 40.70 | 40.76 | 64,329 | 708 | nyse | ||
15:50:08 | 40.75 | 100 | Buy | 40.73 | 40.75 | 64,296 | 707 | nyse | ||
15:50:08 | 40.74 | 100 | 40.73 | 40.75 | 64,196 | 706 | nyse | |||
15:50:08 | 40.74 | 200 | Sell | 40.73 | 40.78 | 64,096 | 705 | nyse | ||
15:49:59 | 40.7781 | 50 | basket idx | Buy | 40.73 | 40.78 | 63,896 | 704 | nyse | |
15:49:53 | 40.76 | 7 | basket idx | Buy | 40.72 | 40.76 | 63,846 | 703 | nyse | |
15:49:52 | 40.76 | 5 | basket idx | Buy | 40.65 | 40.76 | 63,839 | 702 | nyse | |
15:49:20 | 40.73 | 7 | basket idx | Sell | 40.73 | 40.75 | 63,834 | 701 | nyse | |
15:49:03 | 40.76 | 7 | basket idx | Buy | 40.72 | 40.76 | 63,827 | 700 | nyse | |
15:48:56 | 40.76 | 9 | basket idx | Buy | 40.72 | 40.76 | 63,820 | 699 | nyse | |
15:48:38 | 40.73 | 100 | 40.71 | 40.75 | 63,811 | 698 | nyse | |||
15:48:30 | 40.75 | 8 | basket idx | Buy | 40.71 | 40.75 | 63,711 | 697 | nyse | |
15:48:16 | 40.745 | 100 | Buy | 40.71 | 40.77 | 63,703 | 696 | nyse |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions