NASDAQ (Simplify ETF US Equity PLUS Bitcoin Strategy ETF) |
Time | Price | Size | Type | B/S | Bid Price | Ask Price | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
17:10:44 | 39.55 | 4 | Odd lot | Sell | 33.35 | 47.97 | 23,175 | 166 | nasd | |
16:00:00 | 40.38 | 2 | 40.38 | 40.66 | 23,171 | 165 | nasd | |||
16:00:00 | 40.38 | 2 | Odd lot | Sell | 40.38 | 40.66 | 23,171 | 164 | nasd | |
16:00:00 | 40.52 | 100 | 40.38 | 40.66 | 23,169 | 163 | nasd | |||
15:55:06 | 40.42 | 8 | Odd lot | Buy | 40.40 | 40.42 | 23,169 | 162 | nasd | |
15:52:41 | 40.48 | 1 | Odd lot | 40.41 | 40.55 | 23,161 | 161 | nasd | ||
15:41:44 | 40.52 | 100 | Buy | 40.41 | 40.56 | 23,160 | 160 | nasd | ||
15:41:44 | 40.52 | 100 | Buy | 40.41 | 40.56 | 23,060 | 159 | nasd | ||
15:37:00 | 40.56 | 126 | Buy | 40.43 | 40.60 | 22,960 | 158 | nasd | ||
15:37:00 | 40.56 | 100 | Buy | 40.43 | 40.60 | 22,834 | 157 | nasd | ||
15:37:00 | 40.515 | 100 | 40.43 | 40.60 | 22,734 | 156 | nasd | |||
15:37:00 | 40.515 | 100 | 40.43 | 40.60 | 22,634 | 155 | nasd | |||
15:37:00 | 40.515 | 100 | 40.43 | 40.60 | 22,534 | 154 | nasd | |||
14:38:50 | 40.5688 | 1 | Odd lot | Buy | 40.45 | 40.57 | 22,434 | 153 | nasd | |
14:08:06 | 40.545 | 5 | Odd lot | 40.48 | 40.61 | 22,433 | 152 | nasd | ||
14:05:56 | 40.545 | 1 | Odd lot | 40.48 | 40.61 | 22,428 | 151 | nasd | ||
13:57:35 | 40.55 | 1,619 | 40.49 | 40.61 | 22,427 | 150 | nasd | |||
13:36:25 | 40.4801 | 500 | Sell | 40.48 | 40.61 | 20,808 | 149 | nasd | ||
13:36:25 | 40.4801 | 600 | Sell | 40.48 | 40.61 | 20,308 | 148 | nasd | ||
13:36:25 | 40.48 | 600 | Sell | 40.48 | 40.61 | 19,708 | 147 | nasd | ||
13:36:25 | 40.49 | 100 | Sell | 40.48 | 40.61 | 19,108 | 146 | nasd | ||
13:36:25 | 40.49 | 100 | Sell | 40.48 | 40.61 | 19,008 | 145 | nasd | ||
13:36:21 | 40.545 | 1 | Odd lot | 40.48 | 40.61 | 18,908 | 144 | nasd | ||
13:35:00 | 40.545 | 2 | Odd lot | 40.48 | 40.61 | 18,907 | 143 | nasd | ||
13:34:13 | 40.4992 | 1 | Odd lot | Sell | 40.48 | 40.61 | 18,905 | 142 | nasd | |
13:33:46 | 40.545 | 1 | Odd lot | 40.48 | 40.61 | 18,904 | 141 | nasd | ||
13:31:34 | 40.6192 | 1 | Odd lot | Buy | 40.45 | 40.62 | 18,903 | 140 | nasd | |
13:30:54 | 40.5745 | 1 | Odd lot | Buy | 40.46 | 40.62 | 18,902 | 139 | nasd | |
12:59:21 | 40.545 | 100 | 40.48 | 40.61 | 18,901 | 138 | nasd | |||
12:58:27 | 40.6082 | 200 | Buy | 40.48 | 40.61 | 18,801 | 137 | nasd | ||
12:58:27 | 40.58 | 100 | Buy | 40.48 | 40.61 | 18,601 | 136 | nasd | ||
12:58:27 | 40.58 | 100 | Buy | 40.48 | 40.61 | 18,501 | 135 | nasd | ||
12:55:57 | 40.545 | 1 | Odd lot | 40.46 | 40.63 | 18,401 | 134 | nasd | ||
12:35:06 | 40.52 | 100 | Buy | 40.44 | 40.51 | 18,400 | 133 | nasd | ||
12:35:06 | 40.52 | 100 | Buy | 40.44 | 40.51 | 18,300 | 132 | nasd | ||
12:33:20 | 40.44 | 1 | Odd lot | Sell | 40.44 | 40.51 | 18,200 | 131 | nasd | |
12:22:47 | 40.45 | 49 | Odd lot | 40.38 | 40.52 | 18,199 | 130 | nasd | ||
12:22:41 | 40.46 | 400 | Sell | 40.46 | 40.52 | 18,150 | 129 | nasd | ||
12:22:41 | 40.46 | 100 | Sell | 40.46 | 40.52 | 17,750 | 128 | nasd | ||
12:22:39 | 40.46 | 1,400 | Buy | 40.38 | 40.52 | 17,650 | 127 | nasd | ||
12:22:39 | 40.46 | 100 | Buy | 40.38 | 40.52 | 16,250 | 126 | nasd | ||
12:22:29 | 40.52 | 2,614 | Buy | 40.38 | 40.52 | 16,150 | 125 | nasd | ||
12:22:29 | 40.48 | 188 | Buy | 40.38 | 40.52 | 13,536 | 124 | nasd | ||
12:22:29 | 40.48 | 100 | Buy | 40.38 | 40.52 | 13,348 | 123 | nasd | ||
12:22:29 | 40.48 | 100 | Buy | 40.38 | 40.52 | 13,248 | 122 | nasd | ||
12:22:29 | 40.48 | 200 | Buy | 40.38 | 40.52 | 13,148 | 121 | nasd | ||
12:22:29 | 40.48 | 200 | Buy | 40.38 | 40.52 | 12,948 | 120 | nasd | ||
12:22:29 | 40.48 | 200 | Buy | 40.38 | 40.52 | 12,748 | 119 | nasd | ||
12:22:29 | 40.48 | 200 | Buy | 40.38 | 40.52 | 12,548 | 118 | nasd | ||
12:22:29 | 40.48 | 100 | Buy | 40.38 | 40.52 | 12,348 | 117 | nasd | ||
12:22:29 | 40.48 | 100 | Buy | 40.38 | 40.52 | 12,248 | 116 | nasd | ||
12:22:29 | 40.48 | 100 | Buy | 40.38 | 40.52 | 12,148 | 115 | nasd | ||
12:22:29 | 40.50 | 200 | Buy | 40.38 | 40.52 | 12,048 | 114 | nasd | ||
12:22:29 | 40.48 | 100 | Buy | 40.38 | 40.52 | 11,848 | 113 | nasd | ||
12:22:29 | 40.48 | 200 | Buy | 40.38 | 40.52 | 11,748 | 112 | nasd | ||
12:22:29 | 40.48 | 100 | Buy | 40.38 | 40.52 | 11,548 | 111 | nasd | ||
12:22:29 | 40.48 | 100 | Buy | 40.38 | 40.52 | 11,448 | 110 | nasd | ||
12:22:29 | 40.48 | 100 | Buy | 40.38 | 40.52 | 11,348 | 109 | nasd | ||
12:22:29 | 40.48 | 100 | Buy | 40.38 | 40.52 | 11,248 | 108 | nasd | ||
12:22:29 | 40.48 | 200 | Buy | 40.38 | 40.52 | 11,148 | 107 | nasd | ||
12:22:29 | 40.48 | 200 | Buy | 40.38 | 40.52 | 10,948 | 106 | nasd | ||
12:22:29 | 40.48 | 200 | Buy | 40.38 | 40.52 | 10,748 | 105 | nasd | ||
12:22:29 | 40.48 | 200 | Buy | 40.38 | 40.52 | 10,548 | 104 | nasd | ||
12:22:29 | 40.48 | 200 | Buy | 40.38 | 40.52 | 10,348 | 103 | nasd | ||
12:22:29 | 40.48 | 200 | Buy | 40.38 | 40.52 | 10,148 | 102 | nasd | ||
12:22:29 | 40.48 | 200 | Buy | 40.38 | 40.52 | 9,948 | 101 | nasd | ||
12:22:27 | 40.55 | 9 | Odd lot | Buy | 40.38 | 40.55 | 9,748 | 100 | nasd | |
12:22:27 | 40.55 | 100 | Buy | 40.38 | 40.55 | 9,739 | 99 | nasd | ||
12:22:27 | 40.55 | 100 | Buy | 40.38 | 40.55 | 9,639 | 98 | nasd | ||
12:22:27 | 40.5499 | 99 | Odd lot | Buy | 40.38 | 40.55 | 9,539 | 97 | nasd | |
12:22:27 | 40.54 | 41 | Odd lot | Buy | 40.38 | 40.55 | 9,440 | 96 | nasd | |
12:22:27 | 40.54 | 100 | Buy | 40.38 | 40.55 | 9,399 | 95 | nasd | ||
12:22:27 | 40.54 | 100 | Buy | 40.38 | 40.55 | 9,299 | 94 | nasd | ||
12:22:27 | 40.54 | 100 | Buy | 40.38 | 40.55 | 9,199 | 93 | nasd | ||
12:22:27 | 40.54 | 100 | Buy | 40.38 | 40.55 | 9,099 | 92 | nasd | ||
12:22:27 | 40.51 | 300 | Buy | 40.38 | 40.55 | 8,999 | 91 | nasd | ||
12:22:27 | 40.53 | 100 | Buy | 40.38 | 40.55 | 8,699 | 90 | nasd | ||
12:22:27 | 40.51 | 100 | Buy | 40.38 | 40.55 | 8,599 | 89 | nasd | ||
12:22:27 | 40.53 | 360 | Buy | 40.38 | 40.55 | 8,499 | 88 | nasd | ||
12:22:27 | 40.51 | 100 | Buy | 40.38 | 40.55 | 8,139 | 87 | nasd | ||
12:22:27 | 40.51 | 95 | Odd lot | Buy | 40.38 | 40.55 | 8,039 | 86 | nasd | |
12:22:27 | 40.51 | 100 | Buy | 40.38 | 40.55 | 7,944 | 85 | nasd | ||
12:22:27 | 40.51 | 100 | Buy | 40.38 | 40.55 | 7,844 | 84 | nasd | ||
12:22:27 | 40.51 | 100 | Buy | 40.38 | 40.55 | 7,744 | 83 | nasd | ||
12:22:27 | 40.53 | 100 | Buy | 40.38 | 40.55 | 7,644 | 82 | nasd | ||
12:22:27 | 40.51 | 100 | Buy | 40.38 | 40.55 | 7,544 | 81 | nasd | ||
12:22:27 | 40.53 | 100 | Buy | 40.38 | 40.55 | 7,444 | 80 | nasd | ||
12:22:27 | 40.51 | 200 | Buy | 40.38 | 40.55 | 7,344 | 79 | nasd | ||
12:22:27 | 40.51 | 100 | Buy | 40.38 | 40.55 | 7,144 | 78 | nasd | ||
12:22:27 | 40.51 | 100 | Buy | 40.38 | 40.55 | 7,044 | 77 | nasd | ||
12:22:27 | 40.51 | 105 | Buy | 40.38 | 40.55 | 6,944 | 76 | nasd | ||
12:22:27 | 40.53 | 100 | Buy | 40.38 | 40.55 | 6,839 | 75 | nasd | ||
12:22:27 | 40.51 | 300 | Buy | 40.38 | 40.55 | 6,739 | 74 | nasd | ||
12:22:27 | 40.51 | 100 | Buy | 40.38 | 40.55 | 6,439 | 73 | nasd | ||
12:22:27 | 40.51 | 100 | Buy | 40.38 | 40.55 | 6,339 | 72 | nasd | ||
12:22:27 | 40.51 | 100 | Buy | 40.38 | 40.55 | 6,239 | 71 | nasd | ||
12:22:27 | 40.51 | 100 | Buy | 40.38 | 40.55 | 6,139 | 70 | nasd | ||
12:22:27 | 40.51 | 200 | Buy | 40.38 | 40.55 | 6,039 | 69 | nasd | ||
12:22:27 | 40.51 | 200 | Buy | 40.38 | 40.55 | 5,839 | 68 | nasd | ||
12:22:27 | 40.51 | 100 | Buy | 40.38 | 40.55 | 5,639 | 67 | nasd |
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