NASDAQ (BlackRock ETF Trust II iShares AAA CLO Active ETF) |
Time | Price | Size | Type | B/S | Bid Price | Ask Price | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
16:23:05 | 51.93 | 20 | Odd lot | Buy | 51.86 | 51.93 | 445,106 | 2222 | nasd | |
16:00:00 | 51.87 | 6,433 | 51.86 | 51.90 | 445,086 | 2221 | nasd | |||
16:00:00 | 51.87 | 6,433 | Buy | 51.86 | 51.87 | 445,086 | 2220 | nasd | ||
16:00:00 | 51.8698 | 1,350 | 51.86 | 51.87 | 438,653 | 2219 | nasd | |||
15:59:56 | 51.8698 | 1,350 | Buy | 51.86 | 51.87 | 438,653 | 2218 | nasd | ||
15:59:50 | 51.87 | 293 | Buy | 51.86 | 51.87 | 437,303 | 2217 | nasd | ||
15:59:50 | 51.87 | 100 | Buy | 51.86 | 51.87 | 437,010 | 2216 | nasd | ||
15:59:50 | 51.87 | 600 | Buy | 51.86 | 51.87 | 436,910 | 2215 | nasd | ||
15:59:50 | 51.87 | 4 | Odd lot | Buy | 51.86 | 51.87 | 436,310 | 2214 | nasd | |
15:59:46 | 51.8628 | 300 | Sell | 51.86 | 51.87 | 436,306 | 2213 | nasd | ||
15:59:41 | 51.86 | 35 | Odd lot | Sell | 51.86 | 51.87 | 436,006 | 2212 | nasd | |
15:59:39 | 51.87 | 300 | Buy | 51.86 | 51.87 | 435,971 | 2211 | nasd | ||
15:59:39 | 51.87 | 300 | Buy | 51.86 | 51.87 | 435,671 | 2210 | nasd | ||
15:59:38 | 51.8671 | 2 | Odd lot | Buy | 51.86 | 51.87 | 435,371 | 2209 | nasd | |
15:59:30 | 51.87 | 200 | Buy | 51.86 | 51.87 | 435,369 | 2208 | nasd | ||
15:59:23 | 51.865 | 2 | Odd lot | 51.86 | 51.87 | 435,169 | 2207 | nasd | ||
15:59:19 | 51.87 | 200 | Buy | 51.86 | 51.87 | 435,167 | 2206 | nasd | ||
15:59:10 | 51.8675 | 10 | Odd lot | Buy | 51.86 | 51.87 | 434,967 | 2205 | nasd | |
15:59:10 | 51.87 | 100 | Buy | 51.86 | 51.87 | 434,957 | 2204 | nasd | ||
15:59:09 | 51.87 | 100 | Buy | 51.86 | 51.87 | 434,857 | 2203 | nasd | ||
15:59:09 | 51.87 | 100 | Buy | 51.86 | 51.87 | 434,757 | 2202 | nasd | ||
15:58:58 | 51.87 | 200 | Buy | 51.86 | 51.87 | 434,657 | 2201 | nasd | ||
15:58:39 | 51.87 | 600 | Buy | 51.86 | 51.87 | 434,457 | 2200 | nasd | ||
15:58:39 | 51.87 | 100 | Buy | 51.86 | 51.87 | 433,857 | 2199 | nasd | ||
15:58:35 | 51.865 | 120 | 51.86 | 51.87 | 433,757 | 2198 | nasd | |||
15:58:31 | 51.87 | 400 | Buy | 51.86 | 51.87 | 433,637 | 2197 | nasd | ||
15:58:31 | 51.87 | 300 | Buy | 51.86 | 51.87 | 433,237 | 2196 | nasd | ||
15:58:10 | 51.865 | 5 | Odd lot | 51.86 | 51.87 | 432,937 | 2195 | nasd | ||
15:58:04 | 51.87 | 200 | Buy | 51.86 | 51.87 | 432,932 | 2194 | nasd | ||
15:57:31 | 51.87 | 200 | Buy | 51.86 | 51.87 | 432,732 | 2193 | nasd | ||
15:57:19 | 51.87 | 400 | Buy | 51.86 | 51.87 | 432,532 | 2192 | nasd | ||
15:57:19 | 51.87 | 100 | Buy | 51.86 | 51.87 | 432,132 | 2191 | nasd | ||
15:57:19 | 51.87 | 100 | Buy | 51.86 | 51.87 | 432,032 | 2190 | nasd | ||
15:57:18 | 51.87 | 800 | Buy | 51.86 | 51.87 | 431,932 | 2189 | nasd | ||
15:57:08 | 51.87 | 400 | Buy | 51.86 | 51.87 | 431,132 | 2188 | nasd | ||
15:57:08 | 51.87 | 400 | Buy | 51.86 | 51.87 | 430,732 | 2187 | nasd | ||
15:57:04 | 51.87 | 200 | Buy | 51.86 | 51.87 | 430,332 | 2186 | nasd | ||
15:56:22 | 51.8699 | 10 | Odd lot | Buy | 51.86 | 51.87 | 430,132 | 2185 | nasd | |
15:55:41 | 51.8694 | 4 | Odd lot | Buy | 51.86 | 51.87 | 430,122 | 2184 | nasd | |
15:55:36 | 51.86 | 1 | Odd lot | Sell | 51.86 | 51.87 | 430,118 | 2183 | nasd | |
15:55:36 | 51.8697 | 1 | Odd lot | Buy | 51.86 | 51.87 | 430,117 | 2182 | nasd | |
15:55:01 | 51.8699 | 180 | Buy | 51.86 | 51.87 | 430,116 | 2181 | nasd | ||
15:54:56 | 51.87 | 300 | Buy | 51.86 | 51.87 | 429,936 | 2180 | nasd | ||
15:54:56 | 51.87 | 100 | Buy | 51.86 | 51.87 | 429,636 | 2179 | nasd | ||
15:54:56 | 51.87 | 318 | Buy | 51.86 | 51.87 | 429,536 | 2178 | nasd | ||
15:54:56 | 51.87 | 100 | Buy | 51.86 | 51.87 | 429,218 | 2177 | nasd | ||
15:54:56 | 51.87 | 100 | Buy | 51.86 | 51.87 | 429,118 | 2176 | nasd | ||
15:54:52 | 51.8631 | 36 | Odd lot | Sell | 51.86 | 51.87 | 429,018 | 2175 | nasd | |
15:54:25 | 51.87 | 300 | Buy | 51.86 | 51.87 | 428,982 | 2174 | nasd | ||
15:54:25 | 51.87 | 100 | Buy | 51.86 | 51.87 | 428,682 | 2173 | nasd | ||
15:54:16 | 51.87 | 100 | Buy | 51.86 | 51.87 | 428,582 | 2172 | nasd | ||
15:54:16 | 51.87 | 300 | Buy | 51.86 | 51.87 | 428,482 | 2171 | nasd | ||
15:54:16 | 51.87 | 100 | Buy | 51.86 | 51.87 | 428,182 | 2170 | nasd | ||
15:54:16 | 51.87 | 100 | Buy | 51.86 | 51.87 | 428,082 | 2169 | nasd | ||
15:54:16 | 51.87 | 300 | Buy | 51.86 | 51.87 | 427,982 | 2168 | nasd | ||
15:54:16 | 51.87 | 300 | Buy | 51.86 | 51.87 | 427,682 | 2167 | nasd | ||
15:53:57 | 51.87 | 400 | Buy | 51.86 | 51.87 | 427,382 | 2166 | nasd | ||
15:53:57 | 51.87 | 100 | Buy | 51.86 | 51.87 | 426,982 | 2165 | nasd | ||
15:53:57 | 51.87 | 100 | Buy | 51.86 | 51.87 | 426,882 | 2164 | nasd | ||
15:53:53 | 51.87 | 200 | Buy | 51.86 | 51.87 | 426,782 | 2163 | nasd | ||
15:53:01 | 51.87 | 200 | Buy | 51.86 | 51.87 | 426,582 | 2162 | nasd | ||
15:52:44 | 51.87 | 300 | Buy | 51.86 | 51.87 | 426,382 | 2161 | nasd | ||
15:52:44 | 51.87 | 100 | Buy | 51.86 | 51.87 | 426,082 | 2160 | nasd | ||
15:52:44 | 51.87 | 300 | Buy | 51.86 | 51.87 | 425,982 | 2159 | nasd | ||
15:52:44 | 51.87 | 100 | Buy | 51.86 | 51.87 | 425,682 | 2158 | nasd | ||
15:52:43 | 51.87 | 200 | Buy | 51.86 | 51.87 | 425,582 | 2157 | nasd | ||
15:52:43 | 51.87 | 100 | Buy | 51.86 | 51.87 | 425,382 | 2156 | nasd | ||
15:52:43 | 51.87 | 100 | Buy | 51.86 | 51.87 | 425,282 | 2155 | nasd | ||
15:52:43 | 51.87 | 304 | Buy | 51.86 | 51.87 | 425,182 | 2154 | nasd | ||
15:52:43 | 51.87 | 100 | Buy | 51.86 | 51.87 | 424,878 | 2153 | nasd | ||
15:52:43 | 51.87 | 96 | Odd lot | Buy | 51.86 | 51.87 | 424,778 | 2152 | nasd | |
15:52:43 | 51.87 | 4 | Odd lot | Buy | 51.86 | 51.87 | 424,682 | 2151 | nasd | |
15:52:40 | 51.87 | 200 | Buy | 51.86 | 51.87 | 424,678 | 2150 | nasd | ||
15:51:52 | 51.86 | 100 | Sell | 51.86 | 51.87 | 424,478 | 2149 | nasd | ||
15:51:43 | 51.865 | 6 | Odd lot | 51.86 | 51.87 | 424,378 | 2148 | nasd | ||
15:51:26 | 51.8644 | 6 | Odd lot | Sell | 51.86 | 51.87 | 424,372 | 2147 | nasd | |
15:51:15 | 51.865 | 4 | Odd lot | 51.86 | 51.87 | 424,366 | 2146 | nasd | ||
15:51:02 | 51.87 | 400 | Buy | 51.86 | 51.87 | 424,362 | 2145 | nasd | ||
15:51:02 | 51.87 | 100 | Buy | 51.86 | 51.87 | 423,962 | 2144 | nasd | ||
15:51:02 | 51.87 | 100 | Buy | 51.86 | 51.87 | 423,862 | 2143 | nasd | ||
15:51:02 | 51.87 | 300 | Buy | 51.86 | 51.87 | 423,762 | 2142 | nasd | ||
15:51:02 | 51.87 | 200 | Buy | 51.86 | 51.87 | 423,462 | 2141 | nasd | ||
15:51:02 | 51.87 | 100 | Buy | 51.86 | 51.87 | 423,262 | 2140 | nasd | ||
15:51:02 | 51.87 | 100 | Buy | 51.86 | 51.87 | 423,162 | 2139 | nasd | ||
15:51:02 | 51.87 | 100 | Buy | 51.86 | 51.87 | 423,062 | 2138 | nasd | ||
15:51:02 | 51.87 | 100 | Buy | 51.86 | 51.87 | 422,962 | 2137 | nasd | ||
15:51:02 | 51.87 | 200 | Buy | 51.86 | 51.87 | 422,862 | 2136 | nasd | ||
15:51:02 | 51.87 | 300 | Buy | 51.86 | 51.87 | 422,662 | 2135 | nasd | ||
15:51:02 | 51.87 | 100 | Buy | 51.86 | 51.87 | 422,362 | 2134 | nasd | ||
15:51:02 | 51.87 | 100 | Buy | 51.86 | 51.87 | 422,262 | 2133 | nasd | ||
15:51:02 | 51.87 | 100 | Buy | 51.86 | 51.87 | 422,162 | 2132 | nasd | ||
15:51:02 | 51.87 | 100 | Buy | 51.86 | 51.87 | 422,062 | 2131 | nasd | ||
15:51:01 | 51.8654 | 2,146 | Buy | 51.86 | 51.87 | 421,962 | 2130 | nasd | ||
15:50:45 | 51.865 | 10 | Odd lot | 51.86 | 51.87 | 419,816 | 2129 | nasd | ||
15:50:29 | 51.865 | 10 | Odd lot | 51.86 | 51.87 | 419,806 | 2128 | nasd | ||
15:50:15 | 51.865 | 2 | Odd lot | 51.86 | 51.87 | 419,796 | 2127 | nasd | ||
15:50:09 | 51.87 | 400 | Buy | 51.86 | 51.87 | 419,794 | 2126 | nasd | ||
15:50:09 | 51.87 | 200 | Buy | 51.86 | 51.87 | 419,394 | 2125 | nasd | ||
15:50:05 | 51.87 | 29 | Odd lot | Buy | 51.86 | 51.87 | 419,194 | 2124 | nasd | |
15:50:00 | 51.87 | 152 | Buy | 51.86 | 51.87 | 419,165 | 2123 | 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