AMEX (Goldman Sachs ActiveBeta Europe Equity ETF) |
Time | Price | Size | Type | B/S | Bid Price | Ask Price | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
20:00:00 | 39.328 | 100 | 35.53 | 43.07 | 6,073 | 141 | nyse | |||
18:30:00 | 39.328 | 100 | 35.53 | 43.07 | 6,073 | 140 | nyse | |||
16:10:00 | 39.328 | 100 | 38.56 | 40.36 | 6,073 | 139 | nyse | |||
16:00:00 | 39.328 | 100 | 39.32 | 39.34 | 6,073 | 138 | nyse | |||
16:00:00 | 39.32 | 30 | basket idx | Sell | 39.32 | 39.34 | 6,073 | 137 | nyse | |
15:59:50 | 39.36 | 1 | basket idx | Buy | 39.33 | 39.36 | 6,043 | 136 | nyse | |
15:59:35 | 39.37 | 1 | basket idx | Buy | 39.33 | 39.37 | 6,042 | 135 | nyse | |
15:59:19 | 39.36 | 1 | basket idx | Buy | 39.33 | 39.36 | 6,041 | 134 | nyse | |
15:59:00 | 39.38 | 2 | basket idx | Buy | 39.25 | 39.38 | 6,040 | 133 | nyse | |
15:59:00 | 39.38 | 1 | basket idx | Buy | 39.25 | 39.38 | 6,038 | 132 | nyse | |
15:57:54 | 39.33 | 2 | basket idx | 39.31 | 39.35 | 6,037 | 131 | nyse | ||
15:56:49 | 39.32 | 2 | basket idx | 39.30 | 39.34 | 6,035 | 130 | nyse | ||
15:55:22 | 39.325 | 1 | basket idx | 39.31 | 39.34 | 6,033 | 129 | nyse | ||
15:52:49 | 39.34 | 8 | basket idx | Buy | 39.30 | 39.34 | 6,032 | 128 | nyse | |
15:43:57 | 39.32 | 8 | basket idx | Buy | 39.29 | 39.32 | 6,024 | 127 | nyse | |
15:41:31 | 39.2702 | 4 | basket idx | Sell | 39.27 | 39.30 | 6,016 | 126 | nyse | |
15:41:31 | 39.2703 | 1 | basket idx | Sell | 39.27 | 39.30 | 6,012 | 125 | nyse | |
15:41:30 | 39.285 | 2 | basket idx | 39.27 | 39.30 | 6,011 | 124 | nyse | ||
15:31:43 | 39.32 | 8 | basket idx | Buy | 39.28 | 39.32 | 6,009 | 123 | nyse | |
15:26:31 | 39.3009 | 1 | basket idx | Sell | 39.29 | 39.32 | 6,001 | 122 | nyse | |
15:26:31 | 39.3192 | 7 | basket idx | Buy | 39.29 | 39.32 | 6,000 | 121 | nyse | |
15:16:57 | 39.33 | 8 | basket idx | Buy | 39.29 | 39.33 | 5,993 | 120 | nyse | |
15:14:01 | 39.318 | 25 | basket idx | Sell | 39.30 | 39.34 | 5,985 | 119 | nyse | |
15:14:01 | 39.322 | 1 | basket idx | Buy | 39.30 | 39.34 | 5,960 | 118 | nyse | |
15:05:53 | 39.3391 | 1 | basket idx | Buy | 39.32 | 39.35 | 5,959 | 117 | nyse | |
15:01:31 | 39.30 | 12 | basket idx | Sell | 39.30 | 39.33 | 5,958 | 116 | nyse | |
15:01:31 | 39.315 | 5 | basket idx | 39.30 | 39.33 | 5,946 | 115 | nyse | ||
14:49:01 | 39.34 | 1 | basket idx | 39.32 | 39.36 | 5,941 | 114 | nyse | ||
14:49:01 | 39.338 | 38 | basket idx | Sell | 39.32 | 39.36 | 5,940 | 113 | nyse | |
14:48:37 | 39.36 | 8 | basket idx | Buy | 39.33 | 39.36 | 5,902 | 112 | nyse | |
14:46:45 | 39.36 | 2 | basket idx | 39.34 | 39.38 | 5,894 | 111 | nyse | ||
14:36:31 | 39.33 | 2 | basket idx | Sell | 39.33 | 39.37 | 5,892 | 110 | nyse | |
14:36:31 | 39.35 | 5 | basket idx | 39.33 | 39.37 | 5,890 | 109 | nyse | ||
14:24:02 | 39.344 | 1 | basket idx | Buy | 39.31 | 39.35 | 5,885 | 108 | nyse | |
14:24:02 | 39.3383 | 1 | basket idx | Buy | 39.31 | 39.35 | 5,884 | 107 | nyse | |
14:23:30 | 39.333 | 2 | basket idx | Sell | 39.32 | 39.36 | 5,883 | 106 | nyse | |
14:23:30 | 39.32 | 2 | basket idx | Sell | 39.32 | 39.36 | 5,881 | 105 | nyse | |
14:16:36 | 39.35 | 8 | basket idx | Buy | 39.32 | 39.35 | 5,879 | 104 | nyse | |
14:13:43 | 39.332 | 1 | basket idx | Buy | 39.31 | 39.35 | 5,871 | 103 | nyse | |
14:11:32 | 39.3237 | 4 | basket idx | Sell | 39.31 | 39.35 | 5,870 | 102 | nyse | |
14:11:32 | 39.35 | 15 | basket idx | Buy | 39.31 | 39.35 | 5,866 | 101 | nyse | |
14:11:31 | 39.3104 | 1 | basket idx | Sell | 39.31 | 39.35 | 5,851 | 100 | nyse | |
13:59:01 | 39.34 | 1 | basket idx | Sell | 39.34 | 39.38 | 5,850 | 99 | nyse | |
13:59:01 | 39.3695 | 140 | Buy | 39.34 | 39.37 | 5,849 | 98 | nyse | ||
13:59:01 | 39.37 | 140 | burst basket | Buy | 39.34 | 39.37 | 5,709 | 97 | nyse | |
13:55:34 | 39.40 | 8 | basket idx | Buy | 39.36 | 39.40 | 5,569 | 96 | nyse | |
13:46:31 | 39.3955 | 1 | basket idx | Buy | 39.37 | 39.40 | 5,561 | 95 | nyse | |
13:29:02 | 39.3192 | 2 | basket idx | Buy | 39.29 | 39.32 | 5,560 | 94 | nyse | |
13:29:02 | 39.29 | 4 | basket idx | Sell | 39.29 | 39.32 | 5,558 | 93 | nyse | |
13:29:02 | 39.29 | 9 | basket idx | Sell | 39.29 | 39.32 | 5,554 | 92 | nyse | |
13:22:42 | 39.32 | 8 | basket idx | Buy | 39.29 | 39.32 | 5,545 | 91 | nyse | |
13:16:31 | 39.3035 | 9 | basket idx | Sell | 39.29 | 39.32 | 5,537 | 90 | nyse | |
13:10:20 | 39.344 | 1 | basket idx | Buy | 39.31 | 39.35 | 5,528 | 89 | nyse | |
13:04:02 | 39.311 | 3 | basket idx | Sell | 39.31 | 39.35 | 5,527 | 88 | nyse | |
13:00:48 | 39.35 | 8 | basket idx | Buy | 39.32 | 39.35 | 5,524 | 87 | nyse | |
12:45:06 | 39.299 | 45 | basket idx | Buy | 39.26 | 39.30 | 5,516 | 86 | nyse | |
12:45:06 | 39.30 | 45 | basket idx | Buy | 39.26 | 39.30 | 5,471 | 85 | nyse | |
12:42:35 | 39.3187 | 3 | basket idx | Buy | 39.28 | 39.32 | 5,426 | 84 | nyse | |
12:42:35 | 39.302 | 2 | basket idx | Buy | 39.28 | 39.32 | 5,423 | 83 | nyse | |
12:40:24 | 39.3021 | 53 | basket idx | Buy | 39.27 | 39.31 | 5,421 | 82 | nyse | |
12:39:22 | 39.31 | 8 | basket idx | Buy | 39.27 | 39.31 | 5,368 | 81 | nyse | |
12:30:09 | 39.3805 | 1 | basket idx | Buy | 39.35 | 39.39 | 5,360 | 80 | nyse | |
12:18:34 | 39.35 | 8 | basket idx | Buy | 39.33 | 39.35 | 5,359 | 79 | nyse | |
12:17:42 | 39.3499 | 100 | Buy | 39.31 | 39.35 | 5,351 | 78 | nyse | ||
12:17:42 | 39.3499 | 263 | Buy | 39.31 | 39.35 | 5,251 | 77 | nyse | ||
12:17:42 | 39.3499 | 100 | Buy | 39.31 | 39.35 | 4,988 | 76 | nyse | ||
12:17:42 | 39.35 | 100 | Buy | 39.31 | 39.35 | 4,888 | 75 | nyse | ||
12:17:42 | 39.35 | 100 | Buy | 39.31 | 39.35 | 4,788 | 74 | nyse | ||
12:17:42 | 39.35 | 263 | Buy | 39.31 | 39.35 | 4,688 | 73 | nyse | ||
12:17:34 | 39.3295 | 4 | basket idx | Buy | 39.31 | 39.34 | 4,425 | 72 | nyse | |
12:17:34 | 39.3394 | 48 | basket idx | Buy | 39.31 | 39.34 | 4,421 | 71 | nyse | |
12:05:08 | 39.266 | 1 | basket idx | Sell | 39.26 | 39.30 | 4,373 | 70 | nyse | |
12:03:22 | 39.30 | 5 | basket idx | Buy | 39.23 | 39.27 | 4,372 | 69 | nyse | |
11:54:25 | 39.2544 | 76 | basket idx | Buy | 39.22 | 39.26 | 4,367 | 68 | nyse | |
11:53:30 | 39.299 | 376 | Buy | 39.26 | 39.30 | 4,291 | 67 | nyse | ||
11:52:37 | 39.31 | 8 | basket idx | Buy | 39.27 | 39.31 | 3,915 | 66 | nyse | |
11:52:36 | 39.31 | 22 | basket idx | Buy | 39.27 | 39.31 | 3,907 | 65 | nyse | |
11:48:39 | 39.3155 | 83 | basket idx | Sell | 39.31 | 39.35 | 3,885 | 64 | nyse | |
11:46:16 | 39.36 | 8 | basket idx | Buy | 39.32 | 39.36 | 3,802 | 63 | nyse | |
11:40:14 | 39.37 | 1 | basket idx | Buy | 39.33 | 39.37 | 3,794 | 62 | nyse | |
11:40:13 | 39.342 | 30 | basket idx | Sell | 39.33 | 39.37 | 3,793 | 61 | nyse | |
11:40:11 | 39.3338 | 17 | basket idx | Sell | 39.33 | 39.37 | 3,763 | 60 | nyse | |
11:33:39 | 39.34 | 2 | basket idx | Sell | 39.34 | 39.38 | 3,746 | 59 | nyse | |
11:27:37 | 39.369 | 10 | basket idx | Buy | 39.33 | 39.37 | 3,744 | 58 | nyse | |
11:27:36 | 39.3699 | 5 | basket idx | Buy | 39.33 | 39.37 | 3,734 | 57 | nyse | |
11:27:36 | 39.331 | 1 | basket idx | Sell | 39.33 | 39.37 | 3,729 | 56 | nyse | |
11:27:33 | 39.33 | 17 | basket idx | Sell | 39.33 | 39.37 | 3,728 | 55 | nyse | |
11:27:33 | 39.35 | 4 | basket idx | 39.33 | 39.37 | 3,711 | 54 | nyse | ||
11:23:13 | 39.33 | 1 | basket idx | Sell | 39.33 | 39.37 | 3,707 | 53 | nyse | |
11:23:13 | 39.3417 | 1 | basket idx | Sell | 39.33 | 39.37 | 3,706 | 52 | nyse | |
11:15:10 | 39.3592 | 60 | basket idx | Buy | 39.32 | 39.36 | 3,705 | 51 | nyse | |
11:13:36 | 39.37 | 8 | basket idx | Buy | 39.33 | 39.37 | 3,645 | 50 | nyse | |
11:02:38 | 39.36 | 16 | basket idx | Sell | 39.36 | 39.40 | 3,637 | 49 | nyse | |
11:02:38 | 39.38 | 4 | basket idx | 39.36 | 39.40 | 3,621 | 48 | nyse | ||
11:02:34 | 39.3998 | 2 | basket idx | Buy | 39.36 | 39.40 | 3,617 | 47 | nyse | |
10:50:10 | 39.3233 | 1 | basket idx | Buy | 39.30 | 39.33 | 3,615 | 46 | nyse | |
10:50:09 | 39.3001 | 3 | basket idx | Sell | 39.30 | 39.33 | 3,614 | 45 | nyse | |
10:47:15 | 39.33 | 8 | basket idx | Buy | 39.29 | 39.33 | 3,611 | 44 | nyse | |
10:43:22 | 39.2983 | 4 | basket idx | Buy | 39.27 | 39.31 | 3,603 | 43 | nyse | |
10:37:39 | 39.27 | 3 | basket idx | 39.25 | 39.29 | 3,599 | 42 | 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