AMEX (Distillate US Fundamental Stability and Value ETF) |
Time | Price | Size | Type | B/S | Bid Price | Ask Price | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
20:00:00 | 53.82 | 623 | 51.79 | 57.12 | 78,385 | 505 | nyse | |||
18:35:16 | 53.82 | 1 | basket idx | Sell | 51.79 | 57.12 | 78,385 | 504 | nyse | |
18:34:47 | 53.82 | 1 | basket idx | Sell | 51.79 | 57.12 | 78,384 | 503 | nyse | |
18:30:00 | 53.82 | 623 | 51.79 | 57.12 | 78,383 | 502 | nyse | |||
16:53:15 | 53.69 | 3 | basket idx | Sell | 51.79 | 57.12 | 78,383 | 501 | nyse | |
16:10:00 | 53.82 | 623 | 51.79 | 56.72 | 78,380 | 500 | nyse | |||
16:05:12 | 53.82 | 1 | basket idx | Sell | 51.79 | 56.72 | 78,380 | 499 | nyse | |
16:05:10 | 53.82 | 1 | basket idx | Sell | 51.79 | 56.72 | 78,379 | 498 | nyse | |
16:05:10 | 53.82 | 1 | basket idx | Sell | 51.79 | 56.72 | 78,378 | 497 | nyse | |
16:05:08 | 53.82 | 1 | basket idx | Sell | 51.79 | 56.72 | 78,377 | 496 | nyse | |
16:05:07 | 53.82 | 1 | basket idx | Sell | 51.79 | 56.72 | 78,376 | 495 | nyse | |
16:00:00 | 53.85 | 100 | 53.83 | 53.86 | 78,375 | 494 | nyse | |||
16:00:00 | 53.82 | 623 | 53.83 | 53.86 | 78,375 | 493 | nyse | |||
15:59:52 | 53.84 | 1 | basket idx | 53.82 | 53.86 | 78,375 | 491 | nyse | ||
15:59:50 | 53.86 | 221 | Buy | 53.82 | 53.86 | 78,374 | 490 | nyse | ||
15:59:50 | 53.82 | 5 | basket idx | Sell | 53.82 | 53.86 | 78,153 | 489 | nyse | |
15:59:31 | 53.835 | 6 | basket idx | 53.82 | 53.85 | 78,148 | 488 | nyse | ||
15:59:30 | 53.85 | 8 | basket idx | Buy | 53.83 | 53.85 | 78,142 | 487 | nyse | |
15:59:25 | 53.85 | 5 | basket idx | Buy | 53.83 | 53.85 | 78,134 | 486 | nyse | |
15:59:05 | 53.83 | 60 | basket idx | Sell | 53.83 | 53.86 | 78,129 | 485 | nyse | |
15:59:05 | 53.83 | 1 | basket idx | Sell | 53.83 | 53.86 | 78,069 | 484 | nyse | |
15:59:05 | 53.83 | 100 | Sell | 53.83 | 53.86 | 78,068 | 483 | nyse | ||
15:59:02 | 53.85 | 20 | basket idx | 53.84 | 53.86 | 77,968 | 482 | nyse | ||
15:58:54 | 53.86 | 4 | basket idx | Buy | 53.84 | 53.86 | 77,948 | 481 | nyse | |
15:58:37 | 53.85 | 100 | burst basket | Sell | 53.85 | 53.86 | 77,944 | 480 | nyse | |
15:58:24 | 53.87 | 4 | basket idx | Buy | 53.85 | 53.87 | 77,844 | 479 | nyse | |
15:58:21 | 53.86 | 3 | basket idx | 53.85 | 53.87 | 77,840 | 478 | nyse | ||
15:58:05 | 53.865 | 1 | basket idx | 53.85 | 53.88 | 77,837 | 477 | nyse | ||
15:57:47 | 53.87 | 1 | basket idx | Sell | 53.86 | 53.89 | 77,836 | 476 | nyse | |
15:57:47 | 53.87 | 99 | basket idx | Sell | 53.87 | 53.89 | 77,835 | 475 | nyse | |
15:57:40 | 53.88 | 7 | basket idx | 53.87 | 53.89 | 77,736 | 474 | nyse | ||
15:57:27 | 53.90 | 6 | basket idx | Buy | 53.86 | 53.90 | 77,729 | 473 | nyse | |
15:56:56 | 53.8621 | 221 | Sell | 53.85 | 53.88 | 77,723 | 472 | nyse | ||
15:56:47 | 53.88 | 1 | basket idx | Buy | 53.85 | 53.88 | 77,502 | 471 | nyse | |
15:56:32 | 53.88 | 19 | basket idx | 53.87 | 53.89 | 77,501 | 470 | nyse | ||
15:56:32 | 53.88 | 130 | Sell | 53.88 | 53.89 | 77,482 | 469 | nyse | ||
15:56:32 | 53.88 | 64 | basket idx | Sell | 53.88 | 53.89 | 77,352 | 468 | nyse | |
15:56:32 | 53.88 | 43 | basket idx | Sell | 53.88 | 53.89 | 77,288 | 467 | nyse | |
15:55:46 | 53.92 | 8 | basket idx | Buy | 53.88 | 53.92 | 77,245 | 466 | nyse | |
15:55:42 | 53.895 | 8 | basket idx | 53.88 | 53.91 | 77,237 | 465 | nyse | ||
15:55:34 | 53.9092 | 24 | basket idx | Buy | 53.87 | 53.91 | 77,229 | 464 | nyse | |
15:55:21 | 53.88 | 8 | basket idx | Buy | 53.86 | 53.88 | 77,205 | 463 | nyse | |
15:55:21 | 53.88 | 100 | burst basket | Buy | 53.86 | 53.88 | 77,197 | 462 | nyse | |
15:55:19 | 53.8625 | 145 | Sell | 53.86 | 53.88 | 77,097 | 461 | nyse | ||
15:55:10 | 53.895 | 100 | 53.88 | 53.91 | 76,952 | 460 | nyse | |||
15:55:10 | 53.895 | 100 | 53.88 | 53.91 | 76,852 | 459 | nyse | |||
15:55:10 | 53.895 | 25 | basket idx | 53.88 | 53.91 | 76,752 | 458 | nyse | ||
15:55:10 | 53.895 | 100 | 53.88 | 53.91 | 76,727 | 457 | nyse | |||
15:54:54 | 53.91 | 103 | burst basket | Buy | 53.89 | 53.91 | 76,627 | 456 | nyse | |
15:54:47 | 53.91 | 1 | basket idx | Buy | 53.88 | 53.91 | 76,524 | 455 | nyse | |
15:54:40 | 53.90 | 45 | basket idx | Buy | 53.88 | 53.90 | 76,523 | 454 | nyse | |
15:54:40 | 53.90 | 144 | burst basket | Buy | 53.88 | 53.90 | 76,478 | 453 | nyse | |
15:54:30 | 53.899 | 164 | Buy | 53.88 | 53.90 | 76,334 | 452 | nyse | ||
15:54:00 | 53.86 | 10 | basket idx | Buy | 53.84 | 53.87 | 76,170 | 451 | nyse | |
15:53:35 | 53.855 | 10 | basket idx | 53.84 | 53.87 | 76,160 | 450 | nyse | ||
15:53:35 | 53.855 | 90 | basket idx | 53.84 | 53.87 | 76,150 | 449 | nyse | ||
15:53:33 | 53.87 | 1 | basket idx | Buy | 53.84 | 53.87 | 76,060 | 448 | nyse | |
15:53:24 | 53.855 | 10 | basket idx | 53.84 | 53.87 | 76,059 | 447 | nyse | ||
15:52:22 | 53.87 | 1 | basket idx | Buy | 53.83 | 53.88 | 76,049 | 446 | nyse | |
15:51:31 | 53.8425 | 3 | basket idx | Sell | 53.83 | 53.88 | 76,048 | 445 | nyse | |
15:51:10 | 53.831 | 3 | basket idx | Sell | 53.83 | 53.87 | 76,045 | 444 | nyse | |
15:50:08 | 53.90 | 18 | basket idx | Buy | 53.85 | 53.90 | 76,042 | 443 | nyse | |
15:50:01 | 53.90 | 1 | basket idx | Buy | 53.85 | 53.94 | 76,024 | 442 | nyse | |
15:50:01 | 53.90 | 49 | basket idx | Sell | 53.90 | 53.96 | 76,023 | 441 | nyse | |
15:48:49 | 53.87 | 99 | basket idx | Buy | 53.85 | 53.88 | 75,974 | 440 | nyse | |
15:48:26 | 53.87 | 1 | basket idx | Buy | 53.84 | 53.87 | 75,875 | 439 | nyse | |
15:47:05 | 53.84 | 64 | basket idx | Buy | 53.81 | 53.84 | 75,874 | 438 | nyse | |
15:47:05 | 53.84 | 100 | burst basket | Buy | 53.81 | 53.84 | 75,810 | 437 | nyse | |
15:45:57 | 53.82 | 100 | Buy | 53.79 | 53.83 | 75,710 | 436 | nyse | ||
15:45:50 | 53.808 | 6 | basket idx | Buy | 53.79 | 53.82 | 75,610 | 435 | nyse | |
15:45:47 | 53.8196 | 10 | basket idx | Buy | 53.79 | 53.82 | 75,604 | 434 | nyse | |
15:45:47 | 53.808 | 7 | basket idx | Buy | 53.79 | 53.82 | 75,594 | 433 | nyse | |
15:45:45 | 53.80 | 15 | basket idx | 53.79 | 53.81 | 75,587 | 432 | nyse | ||
15:45:45 | 53.80 | 5 | basket idx | 53.79 | 53.81 | 75,572 | 431 | nyse | ||
15:45:45 | 53.8099 | 60 | basket idx | Buy | 53.79 | 53.81 | 75,567 | 430 | nyse | |
15:45:45 | 53.81 | 60 | basket idx | Buy | 53.79 | 53.82 | 75,507 | 429 | nyse | |
15:45:42 | 53.82 | 1 | basket idx | Buy | 53.79 | 53.82 | 75,447 | 428 | nyse | |
15:45:08 | 53.83 | 19 | basket idx | Buy | 53.80 | 53.83 | 75,446 | 427 | nyse | |
15:45:07 | 53.81 | 5,436 | Sell | 53.80 | 53.83 | 75,427 | 426 | nyse | ||
15:45:06 | 53.83 | 132 | Buy | 53.80 | 53.83 | 69,991 | 425 | nyse | ||
15:45:06 | 53.82 | 200 | Buy | 53.80 | 53.83 | 69,859 | 424 | nyse | ||
15:45:06 | 53.82 | 100 | Buy | 53.80 | 53.83 | 69,659 | 423 | nyse | ||
15:44:30 | 53.8296 | 1,075 | Buy | 53.80 | 53.83 | 69,559 | 422 | nyse | ||
15:44:30 | 53.82 | 100 | Buy | 53.80 | 53.83 | 68,484 | 421 | nyse | ||
15:43:31 | 53.7849 | 132 | Sell | 53.78 | 53.81 | 68,384 | 420 | nyse | ||
15:42:17 | 53.80 | 59 | basket idx | 53.78 | 53.82 | 68,252 | 419 | nyse | ||
15:41:43 | 53.83 | 24 | basket idx | Buy | 53.80 | 53.83 | 68,193 | 418 | nyse | |
15:41:11 | 53.85 | 1 | basket idx | Buy | 53.84 | 53.85 | 68,169 | 417 | nyse | |
15:41:11 | 53.85 | 1 | basket idx | Buy | 53.84 | 53.85 | 68,168 | 416 | nyse | |
15:41:11 | 53.85 | 1 | basket idx | Buy | 53.84 | 53.85 | 68,167 | 415 | nyse | |
15:41:00 | 53.8595 | 52 | basket idx | Buy | 53.84 | 53.86 | 68,166 | 414 | nyse | |
15:39:57 | 53.83 | 100 | 53.81 | 53.85 | 68,114 | 413 | nyse | |||
15:39:57 | 53.83 | 100 | 53.81 | 53.85 | 68,014 | 412 | nyse | |||
15:39:24 | 53.86 | 2 | basket idx | Buy | 53.83 | 53.86 | 67,914 | 411 | nyse | |
15:38:14 | 53.869 | 3 | basket idx | Buy | 53.83 | 53.87 | 67,912 | 410 | nyse | |
15:36:00 | 53.86 | 3 | basket idx | Buy | 53.84 | 53.87 | 67,909 | 409 | nyse | |
15:34:57 | 53.82 | 80 | basket idx | 53.80 | 53.84 | 67,906 | 408 | nyse | ||
15:34:03 | 53.84 | 38 | basket idx | Buy | 53.82 | 53.85 | 67,826 | 407 | nyse | |
15:33:12 | 53.86 | 20 | basket idx | Buy | 53.84 | 53.86 | 67,788 | 406 | nyse | |
15:33:09 | 53.85 | 5,533 | Sell | 53.84 | 53.87 | 67,768 | 405 | 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