AMEX (Adaptive Alpha Opportunities ETF) |
Time | Price | Size | Type | B/S | Bid Price | Ask Price | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
20:00:00 | 25.60 | 128 | 20.00 | 28.06 | 27,662 | 299 | nyse | |||
18:30:00 | 25.60 | 128 | 20.00 | 28.06 | 27,662 | 298 | nyse | |||
16:10:00 | 25.60 | 128 | 20.00 | 28.06 | 27,662 | 297 | nyse | |||
16:00:00 | 25.515 | 1 | 24.90 | 25.92 | 27,662 | 296 | nyse | |||
16:00:00 | 25.60 | 128 | 25.22 | 25.61 | 27,662 | 295 | nyse | |||
16:00:00 | 25.60 | 128 | Buy | 25.22 | 25.61 | 27,662 | 294 | nyse | ||
15:59:51 | 25.44 | 100 | 25.28 | 25.60 | 27,534 | 293 | nyse | |||
15:59:51 | 25.29 | 133 | Sell | 25.28 | 25.60 | 27,434 | 292 | nyse | ||
15:57:49 | 25.58 | 1 | basket idx | Buy | 25.22 | 25.60 | 27,301 | 291 | nyse | |
15:55:26 | 25.515 | 1 | basket idx | 25.43 | 25.60 | 27,300 | 290 | nyse | ||
15:53:04 | 25.515 | 14 | basket idx | 25.43 | 25.60 | 27,299 | 289 | nyse | ||
15:49:30 | 25.515 | 1 | basket idx | 25.43 | 25.60 | 27,285 | 288 | nyse | ||
15:48:10 | 25.515 | 2,915 | 25.43 | 25.60 | 27,284 | 287 | nyse | |||
15:47:11 | 25.4317 | 16 | basket idx | Sell | 25.43 | 25.60 | 24,369 | 286 | nyse | |
15:46:56 | 25.54 | 2 | basket idx | Buy | 25.43 | 25.60 | 24,353 | 285 | nyse | |
15:46:56 | 25.515 | 100 | burst basket | 25.43 | 25.60 | 24,351 | 284 | nyse | ||
15:44:28 | 25.515 | 31 | basket idx | 25.43 | 25.60 | 24,251 | 283 | nyse | ||
15:43:45 | 25.515 | 1 | basket idx | 25.43 | 25.60 | 24,220 | 282 | nyse | ||
15:41:08 | 25.515 | 127 | 25.43 | 25.60 | 24,219 | 281 | nyse | |||
15:40:34 | 25.60 | 1 | basket idx | Buy | 25.43 | 25.60 | 24,092 | 280 | nyse | |
15:40:06 | 25.515 | 100 | 25.43 | 25.60 | 24,091 | 279 | nyse | |||
15:40:04 | 25.60 | 2,303 | Buy | 25.36 | 25.60 | 23,991 | 278 | nyse | ||
15:39:58 | 25.37 | 1 | basket idx | Sell | 25.36 | 25.60 | 21,688 | 277 | nyse | |
15:39:58 | 25.37 | 100 | Sell | 25.36 | 25.60 | 21,687 | 276 | nyse | ||
15:39:58 | 25.37 | 100 | Sell | 25.36 | 25.60 | 21,587 | 275 | nyse | ||
15:39:18 | 25.58 | 1 | basket idx | Buy | 25.36 | 25.60 | 21,487 | 274 | nyse | |
15:38:15 | 25.48 | 1 | basket idx | 25.36 | 25.60 | 21,486 | 273 | nyse | ||
15:36:56 | 25.48 | 1 | basket idx | 25.36 | 25.60 | 21,485 | 272 | nyse | ||
15:36:44 | 25.60 | 1,635 | Buy | 25.36 | 25.60 | 21,484 | 271 | nyse | ||
15:36:44 | 25.43 | 400 | Sell | 25.36 | 25.60 | 19,849 | 270 | nyse | ||
15:36:44 | 25.44 | 100 | Sell | 25.36 | 25.60 | 19,449 | 269 | nyse | ||
15:36:44 | 25.44 | 100 | Sell | 25.36 | 25.60 | 19,349 | 268 | nyse | ||
15:35:52 | 25.48 | 1 | basket idx | 25.36 | 25.60 | 19,249 | 267 | nyse | ||
15:35:09 | 25.36 | 1,300 | Sell | 25.36 | 25.60 | 19,248 | 266 | nyse | ||
15:35:09 | 25.58 | 100 | Buy | 25.36 | 25.60 | 17,948 | 265 | nyse | ||
15:34:47 | 25.58 | 1 | basket idx | Buy | 25.36 | 25.60 | 17,848 | 264 | nyse | |
15:33:38 | 25.58 | 1 | basket idx | Buy | 25.36 | 25.60 | 17,847 | 263 | nyse | |
15:32:31 | 25.58 | 2 | basket idx | Buy | 25.36 | 25.60 | 17,846 | 262 | nyse | |
15:32:09 | 25.44 | 100 | Sell | 25.43 | 25.60 | 17,844 | 261 | nyse | ||
15:32:09 | 25.44 | 100 | Sell | 25.43 | 25.60 | 17,744 | 260 | nyse | ||
15:32:09 | 25.44 | 150 | Sell | 25.43 | 25.60 | 17,644 | 259 | nyse | ||
15:32:09 | 25.44 | 100 | Sell | 25.43 | 25.60 | 17,494 | 258 | nyse | ||
15:32:09 | 25.44 | 100 | Sell | 25.43 | 25.60 | 17,394 | 257 | nyse | ||
15:32:09 | 25.44 | 414 | Sell | 25.43 | 25.60 | 17,294 | 256 | nyse | ||
15:32:09 | 25.405 | 86 | basket idx | 25.21 | 25.60 | 16,880 | 255 | nyse | ||
15:31:27 | 25.58 | 1 | basket idx | Buy | 25.21 | 25.60 | 16,794 | 254 | nyse | |
15:29:00 | 25.58 | 1 | basket idx | Buy | 25.21 | 25.60 | 16,793 | 253 | nyse | |
15:28:02 | 25.5731 | 28 | basket idx | Buy | 25.21 | 25.60 | 16,792 | 252 | nyse | |
15:24:10 | 25.44 | 18 | basket idx | Buy | 25.21 | 25.60 | 16,764 | 251 | nyse | |
15:23:46 | 25.57 | 1 | basket idx | Buy | 25.21 | 25.60 | 16,746 | 250 | nyse | |
15:19:22 | 25.58 | 1 | basket idx | Buy | 25.21 | 25.60 | 16,745 | 249 | nyse | |
15:18:59 | 25.3308 | 400 | Sell | 25.21 | 25.60 | 16,744 | 248 | nyse | ||
15:18:59 | 25.3309 | 446 | Sell | 25.21 | 25.60 | 16,344 | 247 | nyse | ||
15:18:59 | 25.4051 | 33 | basket idx | Buy | 25.21 | 25.60 | 15,898 | 246 | nyse | |
15:18:59 | 25.21 | 446 | Sell | 25.21 | 25.60 | 15,865 | 245 | nyse | ||
15:18:59 | 25.405 | 33 | basket idx | 25.21 | 25.60 | 15,419 | 244 | nyse | ||
15:14:51 | 25.59 | 1 | basket idx | Buy | 25.21 | 25.60 | 15,386 | 243 | nyse | |
15:11:07 | 25.58 | 1 | basket idx | Buy | 25.21 | 25.60 | 15,385 | 242 | nyse | |
15:07:37 | 25.59 | 1 | basket idx | Buy | 25.21 | 25.60 | 15,384 | 241 | nyse | |
15:06:26 | 25.5771 | 69 | basket idx | Buy | 25.21 | 25.60 | 15,383 | 240 | nyse | |
15:06:09 | 25.4067 | 101 | Buy | 25.21 | 25.60 | 15,314 | 239 | nyse | ||
15:06:09 | 25.35 | 3 | basket idx | Sell | 25.21 | 25.60 | 15,213 | 238 | nyse | |
15:04:24 | 25.60 | 1 | basket idx | Buy | 25.21 | 25.60 | 15,210 | 237 | nyse | |
15:03:01 | 25.52 | 98 | basket idx | Buy | 25.21 | 25.52 | 15,209 | 236 | nyse | |
15:03:01 | 25.51 | 102 | Buy | 25.21 | 25.52 | 15,111 | 235 | nyse | ||
15:02:46 | 25.50 | 2 | basket idx | Buy | 25.21 | 25.60 | 15,009 | 234 | nyse | |
15:01:08 | 25.61 | 1 | basket idx | Buy | 25.21 | 25.64 | 15,007 | 233 | nyse | |
14:58:19 | 25.60 | 1 | basket idx | Buy | 25.21 | 25.64 | 15,006 | 232 | nyse | |
14:57:55 | 25.425 | 11 | basket idx | 25.21 | 25.64 | 15,005 | 231 | nyse | ||
14:55:23 | 25.58 | 2 | basket idx | Buy | 25.21 | 25.64 | 14,994 | 230 | nyse | |
14:54:00 | 25.61 | 1 | basket idx | Buy | 25.21 | 25.64 | 14,992 | 229 | nyse | |
14:53:37 | 25.41 | 3 | basket idx | Sell | 25.21 | 25.64 | 14,991 | 228 | nyse | |
14:53:33 | 25.41 | 1 | basket idx | Sell | 25.21 | 25.64 | 14,988 | 227 | nyse | |
14:53:28 | 25.41 | 1 | basket idx | Sell | 25.21 | 25.64 | 14,987 | 226 | nyse | |
14:53:24 | 25.41 | 1 | basket idx | Sell | 25.21 | 25.64 | 14,986 | 225 | nyse | |
14:53:21 | 25.41 | 2 | basket idx | Sell | 25.21 | 25.64 | 14,985 | 224 | nyse | |
14:53:19 | 25.41 | 2 | basket idx | Sell | 25.21 | 25.64 | 14,983 | 223 | nyse | |
14:53:13 | 25.41 | 2 | basket idx | Sell | 25.21 | 25.64 | 14,981 | 222 | nyse | |
14:50:27 | 25.495 | 1 | basket idx | 25.35 | 25.64 | 14,979 | 221 | nyse | ||
14:46:40 | 25.495 | 1 | basket idx | 25.35 | 25.64 | 14,978 | 220 | nyse | ||
14:45:12 | 25.35 | 36 | basket idx | Sell | 25.35 | 25.64 | 14,977 | 219 | nyse | |
14:45:04 | 25.50 | 2 | basket idx | Buy | 25.35 | 25.64 | 14,941 | 218 | nyse | |
14:44:58 | 25.50 | 8 | basket idx | Buy | 25.35 | 25.64 | 14,939 | 217 | nyse | |
14:44:57 | 25.50 | 8 | basket idx | Buy | 25.35 | 25.64 | 14,931 | 216 | nyse | |
14:44:52 | 25.50 | 5 | basket idx | Buy | 25.35 | 25.64 | 14,923 | 215 | nyse | |
14:44:51 | 25.50 | 5 | basket idx | Buy | 25.35 | 25.64 | 14,918 | 214 | nyse | |
14:44:49 | 25.50 | 5 | basket idx | Buy | 25.35 | 25.64 | 14,913 | 213 | nyse | |
14:44:48 | 25.50 | 5 | basket idx | Buy | 25.35 | 25.64 | 14,908 | 212 | nyse | |
14:44:41 | 25.50 | 10 | basket idx | Buy | 25.35 | 25.64 | 14,903 | 211 | nyse | |
14:44:40 | 25.50 | 10 | basket idx | Buy | 25.35 | 25.64 | 14,893 | 210 | nyse | |
14:44:38 | 25.50 | 10 | basket idx | Buy | 25.35 | 25.64 | 14,883 | 209 | nyse | |
14:44:35 | 25.50 | 2 | basket idx | Buy | 25.35 | 25.64 | 14,873 | 208 | nyse | |
14:44:33 | 25.50 | 2 | basket idx | Buy | 25.35 | 25.64 | 14,871 | 207 | nyse | |
14:44:32 | 25.50 | 2 | basket idx | Buy | 25.35 | 25.64 | 14,869 | 206 | nyse | |
14:44:14 | 25.57 | 1 | basket idx | Buy | 25.35 | 25.64 | 14,867 | 205 | nyse | |
14:44:13 | 25.57 | 1 | basket idx | Buy | 25.35 | 25.64 | 14,866 | 204 | nyse | |
14:44:11 | 25.57 | 1 | basket idx | Buy | 25.35 | 25.64 | 14,865 | 203 | nyse | |
14:43:57 | 25.51 | 3 | basket idx | Buy | 25.35 | 25.64 | 14,864 | 202 | nyse | |
14:43:57 | 25.495 | 3 | basket idx | 25.35 | 25.64 | 14,861 | 201 | nyse | ||
14:43:48 | 25.52 | 3 | basket idx | Buy | 25.35 | 25.64 | 14,858 | 200 | 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