realGrid4

nyse

2025/01/10

Symbol Price Open Volume Date Time MarketStatus $ Change %Change Trend Description
A 136.60202356 134.35003164 462 2025/01/10 16:00:24 open 2.25199192 1.67621242 A Agilent Technologies Inc
AA 35.91500075 36.34456948 3,790 2025/01/10 16:00:06 open -0.42956873 -1.18193374 AA Alcoa Corp
AAP 46.41000082 45.20813793 4,244 2025/01/10 15:59:56 open 1.20186289 2.65851004 AAP Advance Auto Parts Inc
AAT 19.49536728 23.42816349 991 2025/01/10 16:01:16 open -3.93279620 -16.78661755 AAT American Assets Trust Inc
ABBV 174.91700757 177.12374349 6,454 2025/01/10 16:00:02 open -2.20673592 -1.24587245 ABBV AbbVie Inc
ABR 12.94499993 13.38512963 12,051 2025/01/10 16:00:07 open -0.44012970 -3.28819904 ABR Arbor Realty Trust
ABT 112.30000022 113.67103892 2,973 2025/01/10 15:59:53 open -1.37103871 -1.20614601 ABT Abbott Laboratories
ACHR 8.96875 9.85333619 182,489 2025/01/10 16:00:58 open -0.88458619 -8.97752978 ACHR Archer Aviation Inc
ACI 19.905 19.89171267 26,069 2025/01/10 16:00:00 open 0.01328733 0.06679830 ACI Albertsons Companies
ACN 349.91001110 354.87280425 2,058 2025/01/10 15:59:08 open -4.96279315 -1.39847097 ACN Accenture plc
ACVF 43.39000000 44.66596371 3,986 2025/01/10 15:58:53 open -1.27596371 -2.85668013 ACVF ETF Opportunities Trust - American Conservative Values ETF
ADC 68.21501817 68.69968730 1,769 2025/01/10 16:00:24 open -0.48466913 -0.70548958 ADC Agree Realty Corporation
ADCT 1.88746086 1.81781799 4,360 2025/01/10 15:56:25 open 0.06964288 3.83112476 ADCT ADC Therapeutics SA
ADM 51.14500263 49.98122713 5,969 2025/01/10 15:59:56 open 1.16377550 2.32842522 ADM Archer-Daniels-Midland Company
ADNT 17.11001249 16.84610533 2,751 2025/01/10 16:00:44 open 0.26390716 1.56657670 ADNT Adient PLC
ADT 6.87250000 6.95014269 41,098 2025/01/10 15:56:31 open -0.07764269 -1.11713803 ADT ADT Inc
AEE 88.12562457 88.81104540 1,945 2025/01/10 15:59:52 open -0.68542083 -0.77177431 AEE Ameren Corp
AEG 5.93523438 6.04500001 1,187,273 2025/01/10 15:55:46 open -0.10976563 -1.81580867 AEG Aegon NV ADR
AEM 84.34495605 85.11879341 7,085 2025/01/10 15:59:51 open -0.77383735 -0.90912632 AEM Agnico Eagle Mines Limited
AES 12.04500000 12.40485164 145,743 2025/01/10 16:00:00 open -0.35985164 -2.90089438 AES The AES Corporation
AESI 21.57539064 22.20710550 1,334 2025/01/10 16:01:16 open -0.63171486 -2.84465197 AESI Atlas Energy Solutions Inc.
AFL 101.00312500 102.56528557 3,244 2025/01/10 15:59:59 open -1.56216057 -1.52308899 AFL Aflac Incorporated
AG 5.82999931 5.98751393 248,676 2025/01/10 16:01:01 open -0.15751461 -2.63071813 AG First Majestic Silver Corp
AGG 95.92710937 96.03674877 237,117 2025/01/10 16:00:14 open -0.10963940 -0.11416400 AGG iShares Core U.S. Aggregate Bond ETF
AGGY 42.42441895 42.06601578 1,186 2025/01/10 15:50:16 open 0.35840317 0.85200171 AGGY WisdomTree Yield Enhanced U.S. Aggregate Bond Fund
AGI 19.50749999 19.80438301 21,314 2025/01/10 16:00:18 open -0.29688302 -1.49907734 AGI Alamos Gold Inc
AGL 2.42499999 2.18976543 36,676 2025/01/10 15:58:50 open 0.23523457 10.74245503 AGL agilon health Inc
AGO 65.62657783 86.28400746 299 2025/01/10 16:00:43 open -20.65742963 -23.94120328 AGO Assured Guaranty Ltd
AGQ 38.36060063 39.46344010 279,239 2025/01/10 16:01:07 open -1.10283947 -2.79458523 AGQ ProShares Ultra Silver
AHLT 24.64874543 22.63247606 11,541 2025/01/10 15:52:44 open 2.01626937 8.90874408 AHLT American Beacon Select Funds
AI 32.45834714 32.56570696 9,591 2025/01/10 15:59:07 open -0.10735982 -0.32967139 AI C3 Ai Inc
AIG 70.34000008 68.92131966 6,141 2025/01/10 16:00:15 open 1.41868042 2.05840577 AIG American International Group Inc
AIN 78.43630971 80.72007108 1,118 2025/01/10 15:59:57 open -2.28376137 -2.82923607 AIN Albany International Corporation
AIT 244.91499174 245.80524302 1,413 2025/01/10 15:59:58 open -0.89025128 -0.36217750 AIT Applied Industrial Technologies
AJG 286.13376878 286.74032013 4,059 2025/01/10 16:00:03 open -0.60655135 -0.21153333 AJG Arthur J Gallagher & Co
ALB 86.54482234 86.58859453 5,334 2025/01/10 15:58:52 open -0.04377219 -0.05055192 ALB Albemarle Corp
ALC 83.44597109 83.79617450 19,327 2025/01/10 15:59:50 open -0.35020341 -0.41792291 ALC Alcon AG
ALG 172.80921995 168.97418562 758 2025/01/10 15:52:17 open 3.83503433 2.26959776 ALG Alamo Group Inc
ALIT 6.52623047 6.67760181 62,015 2025/01/10 15:58:52 open -0.15137135 -2.26685194 ALIT Alight Inc
ALK 68.15432030 68.80224088 5,001 2025/01/10 16:00:05 open -0.64792058 -0.94171436 ALK Alaska Air Group Inc
ALL 181.09759058 186.82935182 4,628 2025/01/10 15:59:45 open -5.73176124 -3.06791261 ALL The Allstate Corporation
ALLY 34.17500000 35.07723431 3,584 2025/01/10 15:59:56 open -0.90223431 -2.57213641 ALLY Ally Financial Inc
ALSN 108.98478995 109.11155817 1,448 2025/01/10 15:59:46 open -0.12676822 -0.11618221 ALSN Allison Transmission Holdings Inc
ALTL 37.12749052 37.27976337 13,821 2025/01/10 15:58:21 open -0.15227285 -0.40845982 ALTL Pacer Lunt Large Cap Alternator ETF
ALV 93.40499278 94.98140505 26,134 2025/01/10 15:59:03 open -1.57641227 -1.65970620 ALV Autoliv Inc
AM 15.50500000 15.61137582 19,958 2025/01/10 16:00:05 open -0.10637582 -0.68139939 AM Antero Midstream Partners LP
AMC 3.80500000 3.90781403 65,449 2025/01/10 15:59:54 open -0.10281403 -2.63098564 AMC AMC Entertainment Holdings Inc
AMCR 9.40500000 9.51248952 496,326 2025/01/10 15:59:49 open -0.10748952 -1.12998301 AMCR Amcor PLC
AMDY 9.33500000 9.42477391 187,968 2025/01/10 16:00:00 open -0.08977391 -0.95253119 AMDY Tidal Trust II
AME 176.09317332 176.73398858 756 2025/01/10 15:55:23 open -0.64081526 -0.36258745 AME Ametek Inc
AMH 35.27497991 35.94271364 3,510 2025/01/10 15:59:59 open -0.66773373 -1.85777218 AMH American Homes 4 Rent
AMLP 49.14499981 49.86350992 12,695 2025/01/10 15:59:56 open -0.71851011 -1.44095374 AMLP Alerian MLP ETF
AMOM 45.48250126 45.52125578 31,161 2025/01/10 15:58:46 open -0.03875452 -0.08513500 AMOM QRAFT AI-Enhanced U.S. Large Cap Momentum ETF
AMPX 3.57500000 3.24217389 19,507 2025/01/10 15:59:52 open 0.33282611 10.26552302 AMPX Amprius Technologies Inc.
AMX 13.75748047 13.89676328 12,217 2025/01/10 16:00:15 open -0.13928281 -1.00226798 AMX America Movil SAB de CV ADR
AMZY 18.80499892 18.92441466 41,683 2025/01/10 15:59:05 open -0.11941575 -0.63101421 AMZY YieldMax AMZN Option Income Strategy ETF
ANF 161.54055648 154.45698382 1,971 2025/01/10 15:59:58 open 7.08357266 4.58611355 ANF Abercrombie & Fitch Company
AOK 36.91499144 36.00310305 6,852 2025/01/10 15:58:27 open 0.91188839 2.53280500 AOK iShares Core Conservative Allocation ETF
AON 348.86958988 348.86590639 1,162 2025/01/10 15:58:39 open 0.00368349 0.00105585 AON Aon PLC
AOR 55.33367310 57.44886066 57,040 2025/01/10 16:00:35 open -2.11518756 -3.68186164 AOR iShares Core Growth Allocation ETF
APD 293.14765850 294.80754990 8,620 2025/01/10 16:00:00 open -1.65989140 -0.56304236 APD Air Products and Chemicals Inc
APG 35.66999504 35.49317317 1,431 2025/01/10 15:59:56 open 0.17682187 0.49818557 APG Api Group?Corp
APH 70.26000000 71.59201279 2,575 2025/01/10 16:00:05 open -1.33201279 -1.86056061 APH Amphenol Corporation
APLE 14.59500000 14.43499323 13,496 2025/01/10 16:00:05 open 0.16000677 1.10846445 APLE Apple Hospitality REIT Inc
APO 154.83451315 159.48695879 4,065 2025/01/10 15:58:50 open -4.65244564 -2.91713233 APO Apollo Global Management LLC Class A
APTV 58.34242432 60.18772843 3,357 2025/01/10 16:00:26 open -1.84530411 -3.06591420 APTV Aptiv PLC
APUE 35.41250061 36.01891766 52,339 2025/01/10 16:01:14 open -0.60641705 -1.68360708 APUE Trust For Professional Managers
AQN 4.30249513 4.38344471 155,481 2025/01/10 16:00:20 open -0.08094958 -1.84671154 AQN Algonquin Power & Utilities Corp
AR 38.33500000 39.07113164 6,709 2025/01/10 15:59:57 open -0.73613164 -1.88408066 AR Antero Resources Corp
ARCH 142.97444024 141.58975326 1,036 2025/01/10 16:00:16 open 1.38468697 0.97795705 ARCH Arch Resources Inc
ARE 94.93499798 96.49761015 12,842 2025/01/10 15:59:08 open -1.56261217 -1.61932733 ARE Alexandria Real Estate Equities Inc
ARI 8.57500000 8.65551201 8,050 2025/01/10 15:59:54 open -0.08051201 -0.93018193 ARI Apollo Commercial Real Estate Finance Inc
ARKF 37.64589460 37.29101421 14,005 2025/01/10 16:01:18 open 0.35488039 0.95165121 ARKF ARK Fintech Innovation ETF
ARKK 57.60076660 57.65479453 302,790 2025/01/10 16:01:11 open -0.05402793 -0.09370935 ARKK ARK Innovation ETF
ARKW 110.54000911 108.23000235 7,502 2025/01/10 16:01:20 open 2.31000676 2.13434973 ARKW ARK Next Generation Internet ETF
ARR 18.33500000 18.66242406 19,548 2025/01/10 15:59:53 open -0.32742406 -1.75445620 ARR ARMOUR Residential REIT Inc
ASAN 19.16496171 19.09979789 10,920 2025/01/10 16:00:05 open 0.06516382 0.34117542 ASAN Asana?Inc
ASB 23.25501959 23.69319469 5,607 2025/01/10 15:58:41 open -0.43817510 -1.84937111 ASB Associated Banc-Corp
ASHR 24.975 25.15373534 700,647 2025/01/10 16:00:02 open -0.17873534 -0.71057177 ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
ASPN 12.47500000 12.75077060 2,407 2025/01/10 15:58:46 open -0.27577060 -2.16277592 ASPN Aspen Aerogels Inc
ASX 10.49750000 10.55947919 109,000 2025/01/10 16:00:40 open -0.06197919 -0.58695306 ASX ASE Industrial Holding Co Ltd ADR
ATI 39.89721752 39.89721752 97 2025/01/10 16:01:12 open 0.00000000 0 ATI Allegheny Technologies Incorporated
AU 26.03500000 26.05484192 222,221 2025/01/10 15:59:52 open -0.01984192 -0.07615444 AU AngloGold Ashanti plc
AVB 163.39331905 214.80619524 2,720 2025/01/10 16:01:17 open -51.41287618 -23.93454068 AVB AvalonBay Communities Inc
AVDE 60.80179718 61.27144531 6,341 2025/01/10 15:59:06 open -0.46964813 -0.76650408 AVDE Avantis? International Equity ETF
AVDV 63.83443582 64.93718275 1,642 2025/01/10 16:00:04 open -1.10274693 -1.69817489 AVDV Avantis? International Small Cap Value ETF
AVGE 71.64943046 72.67041688 1,724 2025/01/10 15:58:41 open -1.02098642 -1.40495467 AVGE Avantis All Equity Markets ETF
AVLV 66.79993884 67.22973763 35,503 2025/01/10 15:59:58 open -0.42979878 -0.63929862 AVLV American Century ETF Trust - Avantis U.S. Large Cap Value ETF
AVNT 38.21719488 38.02537271 1,741 2025/01/10 15:58:45 open 0.19182217 0.50445836 AVNT Avient Corp
AVSU 65.55841667 66.25939336 15,518 2025/01/10 15:59:57 open -0.70097670 -1.05792804 AVSU American Century ETF Trust - Avantis Responsible U.S. Equity ETF
AVTR 21.66500000 21.88629144 20,649 2025/01/10 16:00:03 open -0.22129144 -1.01109611 AVTR Avantor Inc
AVUS 96.35992189 97.81320608 37,947 2025/01/10 15:59:09 open -1.45328419 -1.48577503 AVUS Avantis? U.S. Equity ETF
AVUV 94.72002634 95.04999519 38,925 2025/01/10 15:59:00 open -0.32996885 -0.34715294 AVUV Avantis? U.S. Small Cap Value ETF
AVY 184.86627812 186.07655594 1,439 2025/01/10 15:58:50 open -1.21027782 -0.65041929 AVY Avery Dennison Corp
AWI 141.16842247 139.89248649 771 2025/01/10 15:56:59 open 1.27593598 0.91208328 AWI Armstrong World Industries Inc
AWR 70.95644949 73.03147031 713 2025/01/10 15:55:57 open -2.07502082 -2.84126940 AWR American States Water Company
AXL 5.56500000 5.61852288 16,626 2025/01/10 15:56:45 open -0.05352288 -0.95261475 AXL American Axle & Manufacturing
AXP 295.28798349 299.15235996 5,873 2025/01/10 16:00:15 open -3.86437647 -1.29177536 AXP American Express Company
AXTA 33.74503479 33.80119622 3,575 2025/01/10 15:58:57 open -0.05616142 -0.16615218 AXTA Axalta Coating Systems Ltd
AYI 335.60683025 335.60683025 97 2025/01/10 16:00:51 open 0.00000000 0 AYI Acuity Brands Inc
AZEK 44.80062501 44.94355908 2,462 2025/01/10 15:58:46 open -0.14293408 -0.31803017 AZEK Azek Company Inc
BA 171.91650543 171.19961874 8,209 2025/01/10 15:59:52 open 0.71688669 0.41874316 BA The Boeing Company
BABA 80.56375 81.70770816 50,118 2025/01/10 16:00:16 open -1.14395816 -1.40006150 BABA Alibaba Group Holding Ltd
BAC 45.19500000 45.76974990 274,480 2025/01/10 16:00:01 open -0.57474990 -1.25574184 BAC Bank of America Corp
BALL 52.03500050 53.16629877 4,592 2025/01/10 16:00:00 open -1.13129828 -2.12784847 BALL Ball Corporation
BAM 52.22749024 54.53835937 5,059 2025/01/10 16:00:05 open -2.31086914 -4.23714458 BAM Brookfield Asset Management Inc
BANC 15.10999512 15.26537178 12,161 2025/01/10 16:00:24 open -0.15537666 -1.01783739 BANC Banc of California Inc
BAR 26.5753125 26.56000000 1,331,642 2025/01/10 16:00:45 open 0.01531250 0.05765250 BAR GraniteShares Gold Trust
BAX 29.36500000 29.56013534 11,478 2025/01/10 15:55:57 open -0.19513534 -0.66013008 BAX Baxter International Inc
BB 4.06501953 3.98874020 536,287 2025/01/10 15:59:52 open 0.07627933 1.91236654 BB BlackBerry Ltd
BBAG 44.76250038 43.45644695 9,696 2025/01/10 16:00:19 open 1.30605343 3.00543078 BBAG JPMorgan BetaBuilders U.S. Aggregate Bond ETF
BBAI 3.24749512 3.33692344 266,544 2025/01/10 16:00:20 open -0.08942833 -2.67996335 BBAI BigBearai Holdings Inc
BBLU 12.90974495 13.03559539 16,574 2025/01/10 15:59:01 open -0.12585044 -0.96543684 BBLU Ea Bridgeway Blue Chip ETF
BBMC 95.77599302 96.05986710 14,709 2025/01/10 16:01:22 open -0.28387408 -0.29551788 BBMC JPMorgan BetaBuilders U.S. Mid Cap Equity ETF
BBSC 66.71102661 66.91250308 175,436 2025/01/10 16:01:21 open -0.20147647 -0.30110437 BBSC JPMorgan BetaBuilders U.S. Small Cap Equity ETF
BBVA 10.13499992 10.28003899 5,342,423 2025/01/10 15:58:12 open -0.14503906 -1.41088047 BBVA Banco Bilbao Viscaya Argentaria SA ADR
BBWI 36.45499981 37.19016614 5,101 2025/01/10 15:59:56 open -0.73516633 -1.97677613 BBWI Bath & Body Works Inc.
BBY 83.22027351 83.64185905 3,415 2025/01/10 15:58:52 open -0.42158553 -0.50403654 BBY Best Buy Co. Inc
BCD 32.39000015 32.35779422 3,802 2025/01/10 15:50:18 open 0.03220593 0.09953067 BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
BCE 22.955 23.03293495 113,127 2025/01/10 15:59:08 open -0.07793495 -0.33836310 BCE BCE Inc
BCI 20.47179468 20.64641030 520,291 2025/01/10 16:01:20 open -0.17461562 -0.84574325 BCI abrdn Bloomberg All Commodity Strategy K-1 Free ETF
BCS 12.69500000 12.84999991 3,893,526 2025/01/10 15:58:58 open -0.15499991 -1.20622500 BCS Barclays PLC ADR
BDX 233.52500365 232.97215639 39,545 2025/01/10 15:57:54 open 0.55284726 0.23730186 BDX Becton Dickinson and Company
BE 23.66499889 23.85841700 5,837 2025/01/10 15:59:53 open -0.19341811 -0.81069130 BE Bloom Energy Corp
BEKE 16.41496124 16.43612865 24,161 2025/01/10 15:58:51 open -0.02116741 -0.12878588 BEKE Ke Holdings?Inc
BEN 19.11500000 19.63750012 15,730 2025/01/10 16:00:00 open -0.52250012 -2.66072623 BEN Franklin Resources Inc
BEP 23.12555653 22.10118069 5,679 2025/01/10 16:00:20 open 1.02437583 4.63493715 BEP Brookfield Renewable Partners LP
BERZ 13.51401190 13.68884281 270,177 2025/01/10 16:01:08 open -0.17483091 -1.27717816 BERZ MicroSectors Solactive FANG & Innovation -3X Inverse Leveraged ETNs
BETE 79.21548237 79.29933055 4,454 2025/01/10 16:00:16 open -0.08384818 -0.10573630 BETE ProShares Trust
BETH 86.39905900 86.17497231 8,274 2025/01/10 15:59:49 open 0.22408669 0.26003686 BETH ProShares Trust
BFLY 3.58500008 3.88833057 15,693 2025/01/10 15:58:08 open -0.30333050 -7.80104699 BFLY Butterfly Network Inc
BFOR 73.01249268 72.74828227 15,203 2025/01/10 16:00:20 open 0.26421041 0.36318439 BFOR Barron's 400 ETF
BHP 48.56484375 48.98274676 74,404 2025/01/10 15:59:57 open -0.41790301 -0.85316368 BHP BHP Group Limited
BIBL 39.07027343 39.36327552 78,190 2025/01/10 15:59:52 open -0.29300209 -0.74435394 BIBL Northern Lights Fund Trust IV - Inspire 100 ETF
BIP 31.59489013 31.87986123 1,908 2025/01/10 15:58:29 open -0.28497109 -0.89389063 BIP Brookfield Infrastructure Partners LP
BIRK 56.85104504 57.17836203 1,139 2025/01/10 16:01:14 open -0.32731699 -0.57244904 BIRK Birkenstock Holding plc
BITI 23.56503899 23.59000000 1,694,237 2025/01/10 16:01:21 open -0.02496101 -0.10581183 BITI ProShares Trust - ProShares Short Bitcoin Strategy ETF
BITO 23.03499721 22.99999756 4,512,550 2025/01/10 16:01:20 open 0.03499965 0.15217239 BITO ProShares Bitcoin Strategy ETF
BITQ 17.87968666 18.29575875 1,014 2025/01/10 15:55:44 open -0.41607209 -2.27414502 BITQ Bitwise Crypto Industry Innovators ETF
BIV 73.89500000 73.61116000 26,227 2025/01/10 15:56:25 open 0.28384000 0.38559371 BIV Vanguard Intermediate-Term Bond Index Fund ETF Shares
BJ 96.42149856 92.84075121 3,048 2025/01/10 16:00:07 open 3.58074735 3.85687028 BJ BJs Wholesale Club Holdings Inc
BK 75.63000002 76.88366055 5,762 2025/01/10 15:59:55 open -1.25366053 -1.63059423 BK Bank of New York Mellon
BKAG 40.88124973 41.12205686 11,258 2025/01/10 16:00:37 open -0.24080712 -0.58559114 BKAG BNY Mellon Core Bond ETF
BKKT 24.93305420 25.01944688 745 2025/01/10 15:58:16 open -0.08639268 -0.34530213 BKKT Bakkt Holdings Inc
BKLC 111.15364356 111.89152373 79,904 2025/01/10 16:01:15 open -0.73788017 -0.65946029 BKLC BNY Mellon US Large Cap Core Equity ETF
BKSE 99.38447571 99.57713867 14,756 2025/01/10 16:01:22 open -0.19266296 -0.19348112 BKSE BNY Mellon ETF Trust - BNY Mellon US Small Cap Core Equity ETF
BKSY 9.81679428 10.27481952 3,174 2025/01/10 16:00:01 open -0.45802524 -4.45774488 BKSY Blacksky Technology Inc
BKU 36.82249756 37.57129464 1,806 2025/01/10 15:56:28 open -0.74879708 -1.99300314 BKU BankUnited Inc
BLD 313.63367087 311.63010515 1,060 2025/01/10 15:58:16 open 2.00356572 0.64293073 BLD Topbuild Corp
BLDR 140.31176225 140.72975472 2,032 2025/01/10 15:58:30 open -0.41799247 -0.29701783 BLDR Builders FirstSource Inc
BLND 3.36500000 3.73696034 28,678 2025/01/10 15:59:58 open -0.37196034 -9.95355339 BLND Blend Labs Inc
BLOK 44.31964219 44.26286624 5,194 2025/01/10 15:59:58 open 0.05677596 0.12826995 BLOK Amplify Transformational Data Sharing ETF
BLV 67.02531250 66.71309205 24,308 2025/01/10 15:58:35 open 0.31222045 0.46800477 BLV Vanguard Long-Term Bond Index Fund ETF Shares
BMI 207.84074256 208.59109943 472 2025/01/10 15:59:53 open -0.75035687 -0.35972622 BMI Badger Meter Inc
BMO 97.5 97.82931054 31,340 2025/01/10 16:00:18 open -0.32931054 -0.33661746 BMO Bank of Montreal
BMY 55.80500000 56.53577684 27,458 2025/01/10 15:59:56 open -0.73077684 -1.29259184 BMY Bristol-Myers Squibb Company
BN 55.05860602 57.54414832 21,918 2025/01/10 16:00:18 open -2.48554230 -4.31936587 BN Brookfield Corp
BNDC 22.81815434 22.66982065 415 2025/01/10 16:01:16 open 0.14833369 0.65432228 BNDC FlexShares Core Select Bond Fund
BNO 32.21002930 32.53913980 198,382 2025/01/10 15:56:30 open -0.32911051 -1.01142965 BNO United States Brent Oil Fund LP
BNS 51.3675 51.36503999 53,643 2025/01/10 16:00:11 open 0.00246001 0.00478927 BNS Bank of Nova Scotia
BORR 3.96531982 3.96847195 34,508 2025/01/10 15:58:48 open -0.00315212 -0.07942911 BORR Borr Drilling Ltd
BP 31.36500000 31.79010246 665,508 2025/01/10 15:59:00 open -0.42510246 -1.33721640 BP BP PLC ADR
BR 221.96950794 229.01440790 1,287 2025/01/10 16:01:02 open -7.04489996 -3.07618198 BR Broadridge Financial Solutions Inc
BRFS 3.85500000 3.84421866 47,614 2025/01/10 15:55:56 open 0.01078133 0.28045576 BRFS BRF SA ADR
BROS 57.43489937 55.49928346 2,661 2025/01/10 15:57:07 open 1.93561590 3.48764125 BROS Dutch Bros Inc
BRX 25.86506040 25.96445604 11,326 2025/01/10 15:59:57 open -0.09939564 -0.38281425 BRX Brixmor Property
BRZU 42.76450215 42.39187500 190,042 2025/01/10 16:01:01 open 0.37262715 0.87900606 BRZU Direxion Daily MSCI Brazil Bull 2X Shares
BSBR 3.94750000 3.98499996 14,114 2025/01/10 15:58:47 open -0.03749996 -0.94102791 BSBR Banco Santander Brasil SA ADR
BSX 95.05500000 95.51533885 3,725 2025/01/10 16:00:05 open -0.46033885 -0.48195280 BSX Boston Scientific Corp
BTI 35.87500000 36.49471497 459,605 2025/01/10 15:58:51 open -0.61971496 -1.69809509 BTI British American Tobacco p.l.c.
BTU 17.88521484 18.99061943 6,462 2025/01/10 15:59:49 open -1.10540459 -5.82079271 BTU Peabody Energy Corp
BUD 46.155 48.39500002 333,482 2025/01/10 15:59:54 open -2.24000002 -4.62857738 BUD Anheuser Busch Inbev NV ADR
BULZ 152.38750809 155.57519110 100,029 2025/01/10 16:01:22 open -3.18768301 -2.04896615 BULZ MicroSectors Solactive FANG Innovation 3X Leveraged ETNs
BUR 12.53437500 12.62013834 6,682 2025/01/10 15:58:38 open -0.08576335 -0.67957534 BUR Burford Capital Ltd
BURU 0.51928125 0.55577785 3,163 2025/01/10 16:00:30 open -0.03649660 -6.56676094 BURU Nuburu Inc.
BUZZ 25.13468818 25.04450287 169,193 2025/01/10 16:01:10 open 0.09018531 0.36010022 BUZZ VanEck Social Sentiment ETF
BVN 12.66483794 12.91192370 1,561 2025/01/10 15:59:52 open -0.24708576 -1.91362467 BVN Compania de Minas Buenaventura SAA ADR
BWA 30.99500001 31.41481470 4,611 2025/01/10 15:56:12 open -0.41981468 -1.33635894 BWA BorgWarner Inc
BWXT 115.79498634 114.29506027 1,188 2025/01/10 16:01:22 open 1.49992607 1.31232799 BWXT BWX Technologies Inc
BX 165.09753750 170.93757853 4,054 2025/01/10 15:59:58 open -5.84004104 -3.41647582 BX Blackstone Group Inc
BXMT 17.16494873 17.24111135 9,027 2025/01/10 15:58:02 open -0.07616262 -0.44175005 BXMT Blackstone Mortgage Trust Inc
BYD 71.09488588 72.28660156 2,031 2025/01/10 16:00:00 open -1.19171569 -1.64859830 BYD Boyd Gaming Corporation
BYLD 21.17324164 21.80731323 1,533 2025/01/10 16:00:34 open -0.63407159 -2.90760987 BYLD iShares Yield Optimized Bond ETF
BZQ 18.91000000 18.64687994 4,515 2025/01/10 16:01:01 open 0.26312006 1.41106749 BZQ ProShares UltraShort MSCI Brazil Capped
C 71.465 72.30408539 49,839 2025/01/10 16:00:01 open -0.83908539 -1.16049513 C Citigroup Inc
CAG 25.93500000 26.63807369 23,643 2025/01/10 15:58:55 open -0.70307369 -2.63935637 CAG ConAgra Foods Inc
CAL 21.23255724 21.28789612 1,244 2025/01/10 15:58:45 open -0.05533888 -0.25995465 CAL Caleres Inc
CARR 66.51501462 67.64717712 8,164 2025/01/10 15:59:58 open -1.13216249 -1.67362859 CARR Carrier Global?Corp
CARU 27.07995696 27.08779479 7,421 2025/01/10 16:01:20 open -0.00783782 -0.02893489 CARU Bank of Montreal
CAT 350.63514108 360.73096651 1,485 2025/01/10 16:00:01 open -10.09582543 -2.79871327 CAT Caterpillar Inc
CAVA 115.10000010 112.61555254 4,949 2025/01/10 15:59:52 open 2.48444756 2.20613184 CAVA CAVA Group Inc.
CBRE 123.60750102 125.29623101 6,563 2025/01/10 15:59:52 open -1.68873000 -1.34778994 CBRE CBRE Group Inc Class A
CC 17.71242187 17.56927345 2,415 2025/01/10 15:58:54 open 0.14314842 0.81476575 CC Chemours Co
CCI 84.33373846 86.98425180 2,824 2025/01/10 16:00:00 open -2.65051335 -3.04711863 CCI Crown Castle
CCJ 49.11500001 50.76036117 6,909 2025/01/10 15:59:57 open -1.64536117 -3.24142919 CCJ Cameco Corp
CCL 24.25500000 23.66593743 137,129 2025/01/10 15:59:58 open 0.58906257 2.48907347 CCL Carnival Corporation
CDE 6.26499992 6.58793231 148,473 2025/01/10 15:59:56 open -0.32293239 -4.90187771 CDE Coeur Mining Inc
CDEI 71.00859814 71.55622878 13,387 2025/01/10 15:59:56 open -0.54763064 -0.76531512 CDEI Morgan Stanley ETF Trust - Calvert US Large-Cap Diversity Equity and Inclusion Index ETF
CE 65.64906342 64.95430665 1,735 2025/01/10 16:00:45 open 0.69475676 1.06960847 CE Celanese Corporation
CEF 25.05875 25.05477059 440,071 2025/01/10 16:01:11 open 0.00397941 0.01588284 CEF Sprott Physical Gold and Silver Trust
CF 88.41656943 87.61654297 2,316 2025/01/10 16:01:17 open 0.80002646 0.91309978 CF CF Industries Holdings Inc
CFG 43.32500003 44.10901748 7,856 2025/01/10 15:58:55 open -0.78401745 -1.77745391 CFG Citizens Financial Group Inc
CGAU 5.81500000 5.90356707 33,941 2025/01/10 16:00:01 open -0.08856707 -1.50022970 CGAU Centerra Gold Inc
CGBL 31.58937622 31.18762360 27,066 2025/01/10 16:00:12 open 0.40175262 1.28817966 CGBL Capital Group Core Balanced ETF
CGDG 29.22375243 29.67898555 16,579 2025/01/10 15:57:56 open -0.45523311 -1.53385672 CGDG Capital Group Dividend Growers ETF
CGDV 34.93500000 35.36320547 291,495 2025/01/10 15:59:04 open -0.42820547 -1.21087855 CGDV Capital Group Dividend Value ETF
CGGO 29.75125 29.42866345 36,693 2025/01/10 16:00:13 open 0.32258655 1.09616446 CGGO Capital Group Global Growth Equity ETF
CGGR 37.36499984 37.84588806 115,859 2025/01/10 15:59:03 open -0.48088822 -1.27064854 CGGR Capital Group Growth ETF
CGUS 34.655 35.06035361 150,427 2025/01/10 15:59:04 open -0.40535361 -1.15615950 CGUS Capital Group Core Equity ETF
CGXU 25.27125000 24.89006685 41,413 2025/01/10 16:00:12 open 0.38118315 1.53146694 CGXU Capital Group International Focus Equity ETF
CHAU 12.93500000 13.10996382 38,597 2025/01/10 15:58:49 open -0.17496382 -1.33458662 CHAU Direxion Daily CSI 300 China A Share Bull 2X Shares
CHD 101.48588351 102.65539570 2,215 2025/01/10 15:58:32 open -1.16951220 -1.13926033 CHD Church & Dwight Company Inc
CHPT 1.10749996 1.11390537 268,524 2025/01/10 15:58:53 open -0.00640541 -0.57504040 CHPT ChargePoint Holdings Inc
CHWY 36.38500000 35.76862922 7,955 2025/01/10 15:59:52 open 0.61637078 1.72321611 CHWY Chewy Inc
CIEN 82.43535978 81.69441149 1,623 2025/01/10 15:58:51 open 0.74094829 0.90697549 CIEN Ciena Corp
CIG 1.72000000 1.73559570 29,484 2025/01/10 16:00:21 open -0.01559570 -0.89857920 CIG Companhia Energetica de Minas Gerais CEMIG Pref ADR
CL 86.39515139 86.53093618 6,434 2025/01/10 15:59:56 open -0.13578479 -0.15692052 CL Colgate-Palmolive Company
CLDL 13.50992187 13.56674784 1,924 2025/01/10 15:54:19 open -0.05682596 -0.41886209 CLDL Direxion Daily Cloud Computing Bull 2X Shares
CLF 9.90000000 9.70864621 85,682 2025/01/10 16:00:09 open 0.19135379 1.97096269 CLF Cleveland-Cliffs Inc
CLM 8.75343752 8.70314949 10,458 2025/01/10 16:00:31 open 0.05028803 0.57781412 CLM Cornerstone Strategic Value Fund Inc
CLS 103.69502808 102.27387683 5,562 2025/01/10 16:00:13 open 1.42115125 1.38955450 CLS Celestica Inc.
CM 62.045 62.88237809 19,737 2025/01/10 15:59:56 open -0.83737809 -1.33165779 CM Canadian Imperial Bank Of Commerce
CMA 60.28019897 61.48892406 1,558 2025/01/10 15:58:36 open -1.20872508 -1.96576066 CMA Comerica Inc
CMC 47.00977177 46.74609226 1,787 2025/01/10 15:59:53 open 0.26367951 0.56406750 CMC Commercial Metals Company
CMCL 9.07366805 9.06751290 124 2025/01/10 16:00:39 open 0.00615515 0.06788139 CMCL Caledonia Mining Corporation
CMG 56.54500000 57.47542971 13,538 2025/01/10 15:59:52 open -0.93042971 -1.61883036 CMG Chipotle Mexican Grill Inc
CMI 355.26096362 358.65441168 1,466 2025/01/10 16:00:05 open -3.39344806 -0.94616097 CMI Cummins Inc
CMS 65.09500006 65.92843957 2,435 2025/01/10 15:59:48 open -0.83343951 -1.26415780 CMS CMS Energy Corporation
CNC 61.73031246 62.87907496 5,161 2025/01/10 15:59:53 open -1.14876249 -1.82693924 CNC Centene Corp
CNI 99.88597653 101.67884451 4,844 2025/01/10 16:00:20 open -1.79286798 -1.76326549 CNI Canadian National Railway Co
CNM 50.55437266 51.38395803 3,643 2025/01/10 15:59:56 open -0.82958536 -1.61448318 CNM Core & Main Inc
CNP 31.50500046 31.08290511 16,168 2025/01/10 16:00:41 open 0.42209534 1.35796620 CNP CenterPoint Energy Inc
CNQ 32.825 33.40582031 155,212 2025/01/10 15:59:51 open -0.58082031 -1.73867999 CNQ Canadian Natural Resources Ltd
CNRG 62.99903544 63.69844116 10,665 2025/01/10 15:58:43 open -0.69940572 -1.09799504 CNRG SPDR? Kensho Clean Power ETF
CNX 30.06943141 31.10553776 6,030 2025/01/10 15:59:52 open -1.03610635 -3.33093856 CNX CNX Resources Corp
COF 175.00000000 178.35272541 4,539 2025/01/10 15:58:43 open -3.35272541 -1.87982853 COF Capital One Financial Corporation
COHR 89.72484042 91.24821327 3,473 2025/01/10 15:59:08 open -1.52337285 -1.66948239 COHR Coherent Inc
COMB 20.69248047 20.82186645 29,532 2025/01/10 16:01:01 open -0.12938598 -0.62139472 COMB GraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF
COMP 5.34500000 5.40193258 34,919 2025/01/10 15:59:58 open -0.05693258 -1.05392981 COMP Compass Inc
CONY 12.40500000 12.33062530 246,615 2025/01/10 15:59:55 open 0.07437470 0.60317057 CONY Tidal Trust II
COP 101.86999939 103.48800656 10,029 2025/01/10 15:59:53 open -1.61800717 -1.56347313 COP ConocoPhillips
COPX 39.13960083 39.88183883 13,216 2025/01/10 15:59:52 open -0.74223800 -1.86109272 COPX Global X Copper Miners ETF
COR 236.37000868 238.35991964 3,034 2025/01/10 15:59:49 open -1.98991096 -0.83483455 COR Cencora Inc.
CORN 19.19773558 18.79491405 14,020 2025/01/10 15:56:10 open 0.40282153 2.14324750 CORN Teucrium Corn Fund
COTY 6.67562515 6.75214030 29,748 2025/01/10 15:58:38 open -0.07651515 -1.13319842 COTY Coty Inc
CP 74.75500000 75.37982410 22,044 2025/01/10 15:59:56 open -0.62482410 -0.82890097 CP Canadian Pacific Railway Ltd
CPB 37.87312502 39.16618652 6,723 2025/01/10 16:00:47 open -1.29306150 -3.30147409 CPB Campbell Soup Company
CPHI 0.21263516 0.20829343 4,106 2025/01/10 15:43:06 open 0.00434173 2.08442994 CPHI China Pharma Holdings Inc
CPNG 21.41501461 21.92974125 19,630 2025/01/10 15:57:59 open -0.51472664 -2.34716238 CPNG Coupang LLC
CPRI 23.68000719 22.94246474 5,167 2025/01/10 16:00:01 open 0.73754245 3.21474809 CPRI Capri Holdings Ltd
CRBG 30.10497070 31.09008192 6,450 2025/01/10 15:59:55 open -0.98511121 -3.16857066 CRBG Corebridge Financial Inc.
CRGY 15.92500000 16.07692207 8,898 2025/01/10 15:58:53 open -0.15192207 -0.94496985 CRGY Crescent Energy Co
CRH 91.71681641 92.46704193 14,156 2025/01/10 15:57:56 open -0.75022553 -0.81134371 CRH CRH PLC ADR
CRK 19.89500000 19.95071779 19,629 2025/01/10 16:00:03 open -0.05571779 -0.27927712 CRK Comstock Resources Inc
CRL 185.96335006 183.69195604 1,963 2025/01/10 15:56:28 open 2.27139402 1.23652340 CRL Charles River Laboratories
CRM 318.47689625 322.86315075 3,943 2025/01/10 16:00:47 open -4.38625451 -1.35854912 CRM Salesforce.com Inc
CSAN 5.28500000 5.39525963 35,545 2025/01/10 15:55:56 open -0.11025963 -2.04363897 CSAN Cosan SA ADR
CTM 1.04750014 1.11991050 137,383 2025/01/10 16:00:28 open -0.07241036 -6.46572708 CTM Castellum Inc.
CTRA 27.75500000 27.64899518 51,651 2025/01/10 15:59:54 open 0.10600482 0.38339485 CTRA Coterra Energy Inc
CTRE 26.12500487 26.89746377 2,231 2025/01/10 15:56:28 open -0.77245890 -2.87186521 CTRE CareTrust REIT Inc.
CTVA 56.99952152 56.58052768 3,023 2025/01/10 15:59:57 open 0.41899384 0.74052657 CTVA Corteva Inc
CUK 21.89500000 21.43865190 211,434 2025/01/10 15:59:53 open 0.45634810 2.12862310 CUK Carnival Plc ADS
CURE 95.86000029 96.32758297 3,318 2025/01/10 15:58:18 open -0.46758268 -0.48540892 CURE Direxion Daily Healthcare Bull 3X Shares
CUZ 28.55500031 29.16489383 2,186 2025/01/10 15:59:54 open -0.60989351 -2.09119057 CUZ Cousins Properties Incorporated
CVE 15.415 15.69623204 604,330 2025/01/10 16:00:00 open -0.28123204 -1.79171689 CVE Cenovus Energy Inc
CVLC 72.67250732 73.17640632 9,934 2025/01/10 15:58:03 open -0.50389901 -0.68860857 CVLC Morgan Stanley ETF Trust - Calvert US Large-Cap Core Responsible Index ETF
CVMC 58.84750000 59.13915020 3,583 2025/01/10 15:58:40 open -0.29165020 -0.49315926 CVMC Morgan Stanley ETF Trust - Calvert US Mid-Cap Core Responsible Index ETF
CVNA 193.33175597 192.43795670 4,392 2025/01/10 15:59:09 open 0.89379927 0.46446101 CVNA Carvana Co
CVS 48.02498962 46.59804345 39,834 2025/01/10 16:00:04 open 1.42694617 3.06224481 CVS CVS Health Corp
CVSE 66.82496094 66.71328845 13,015 2025/01/10 15:58:51 open 0.11167249 0.16739167 CVSE Morgan Stanley Etf Trust - Calvert Us Select Equity Etf
CVX 152.38217284 152.63326462 10,234 2025/01/10 16:01:22 open -0.25109178 -0.16450659 CVX Chevron Corp
CWAN 27.14498045 26.57803627 3,567 2025/01/10 15:58:57 open 0.56694418 2.13313044 CWAN Clearwater Analytics Holdings Inc
CWB 77.85497743 77.96580108 7,570 2025/01/10 15:58:33 open -0.11082366 -0.14214393 CWB SPDR? Bloomberg Convertible Securities ETF
CWEB 27.72570437 28.70999881 33,181 2025/01/10 16:00:02 open -0.98429443 -3.42840290 CWEB Direxion Daily CSI China Internet Bull 2X Shares
CWEN 24.95499466 25.64888751 1,368 2025/01/10 15:59:57 open -0.69389285 -2.70535263 CWEN Clearway Energy Inc Class C
CWS 64.10346467 64.50783382 1,106 2025/01/10 15:56:16 open -0.40436916 -0.62685279 CWS AdvisorShares Focused Equity ETF
CX 5.56500032 5.67598982 255,895 2025/01/10 15:58:10 open -0.11098950 -1.95542097 CX Cemex SAB de CV ADR
D 53.32000000 54.45228243 6,428 2025/01/10 16:00:01 open -1.13228244 -2.07940308 D Dominion Energy Inc
DAL 66.92936315 64.61500926 44,634 2025/01/10 16:00:49 open 2.31435389 3.58175898 DAL Delta Air Lines Inc
DAN 11.48374023 11.30117159 3,922 2025/01/10 15:56:28 open 0.18256864 1.61548419 DAN Dana Inc
DAR 36.25755349 33.98971591 3,029 2025/01/10 16:00:40 open 2.26783757 6.67212865 DAR Darling Ingredients Inc
DB 17.50500122 17.77999997 966,841 2025/01/10 15:59:01 open -0.27499875 -1.54667461 DB Deutsche Bank AG NA O.N.
DBA 26.42719208 26.35095493 92,906 2025/01/10 16:01:19 open 0.07623715 0.28931456 DBA Invesco DB Agriculture Fund
DBB 18.78500000 19.18516423 2,656 2025/01/10 15:35:42 open -0.40016423 -2.08580036 DBB Invesco DB Base Metals Fund
DBC 22.16500000 22.25125031 243,783 2025/01/10 15:58:07 open -0.08625031 -0.38762006 DBC Invesco DB Commodity Index Tracking Fund
DBE 19.65081847 19.77249884 38,111 2025/01/10 15:56:32 open -0.12168037 -0.61540208 DBE Invesco DB Energy Fund
DBEF 41.67500000 41.89247424 12,906 2025/01/10 15:59:08 open -0.21747424 -0.51912484 DBEF Xtrackers MSCI EAFE Hedged Equity ETF
DBI 5.82500000 5.36728224 8,610 2025/01/10 16:00:05 open 0.45771776 8.52792426 DBI Designer Brands Inc
DBO 15.20000001 15.40499966 74,610 2025/01/10 15:56:34 open -0.20499965 -1.33073451 DBO Invesco DB Oil Fund
DBRG 10.63500137 10.82147705 4,708 2025/01/10 15:58:45 open -0.18647568 -1.72319986 DBRG Digitalbridge Group Inc
DCOR 63.57437225 63.99509891 6,072 2025/01/10 15:58:56 open -0.42072665 -0.65743574 DCOR Dimensional ETF Trust
DD 72.51501780 73.79053676 3,604 2025/01/10 15:59:52 open -1.27551896 -1.72856713 DD Dupont De Nemours Inc
DDD 3.28499996 3.18250016 11,880 2025/01/10 15:54:43 open 0.10249980 3.22073188 DDD 3D Systems Corporation
DDM 92.39013228 94.60282190 555,652 2025/01/10 16:01:20 open -2.21268961 -2.33892559 DDM ProShares Ultra Dow30
DE 408.40875464 406.72356911 2,706 2025/01/10 15:58:07 open 1.68518553 0.41433191 DE Deere & Company
DEA 11.24498535 11.38110696 5,132 2025/01/10 15:55:33 open -0.13612160 -1.19603133 DEA Eerly Govt Ppty Inc
DECK 207.55994513 207.71308272 823 2025/01/10 15:59:56 open -0.15313760 -0.07372554 DECK Deckers Outdoor Corporation
DEEF 27.79238095 28.10106190 33,509 2025/01/10 15:56:08 open -0.30868094 -1.09846718 DEEF Xtrackers FTSE Developed ex US Multifactor ETF
DEFI 102.12416976 111.31883882 91 2025/01/10 16:00:47 open -9.19466906 -8.25976012 DEFI Hashdex Bitcoin Futures ETF
DELL 114.76497370 117.88780164 7,787 2025/01/10 16:00:49 open -3.12282794 -2.64898309 DELL Dell Technologies Inc
DEM 39.78499046 39.84514726 8,254 2025/01/10 15:57:55 open -0.06015679 -0.15097646 DEM WisdomTree Emerging Markets High Dividend Fund
DEO 118.31462921 122.24749005 28,865 2025/01/10 15:59:02 open -3.93286084 -3.21713013 DEO Diageo PLC ADR
DES 33.11000000 33.35473757 4,256 2025/01/10 15:46:15 open -0.24473757 -0.73374155 DES WisdomTree U.S. SmallCap Dividend Fund
DFAC 34.32499935 34.65320557 296,820 2025/01/10 15:59:10 open -0.32820621 -0.94711646 DFAC Dimensional U.S. Core Equity 2 ETF
DFAE 24.82499023 24.48467251 20,607 2025/01/10 15:59:03 open 0.34031773 1.38992150 DFAE Dimensional Emerging Core Equity Market ETF
DFAI 28.95499992 29.23196293 71,011 2025/01/10 15:59:00 open -0.27696301 -0.94746633 DFAI Dimensional International Core Equity Market ETF
DFAR 22.35687498 23.12030338 32,631 2025/01/10 15:58:21 open -0.76342840 -3.30198264 DFAR Dimensional ETF Trust
DFAS 64.13000000 64.73533829 38,056 2025/01/10 16:00:04 open -0.60533829 -0.93509712 DFAS Dimensional U.S. Small Cap ETF
DFAT 54.60019901 55.28232446 6,640 2025/01/10 15:59:52 open -0.68212546 -1.23389431 DFAT Dimensional U.S. Targeted Value ETF
DFAU 40.175 40.41821227 155,680 2025/01/10 15:59:54 open -0.24321227 -0.60173931 DFAU Dimensional US Core Equity Market ETF
DFAX 24.53500000 24.31362488 16,479 2025/01/10 15:58:06 open 0.22137512 0.91049821 DFAX Dimensional World ex U.S. Core Equity 2 ETF
DFEM 26.24703125 25.60923063 21,565 2025/01/10 16:00:12 open 0.63780062 2.49051065 DFEM Dimensional ETF Trust - Dimensional Emerging Markets Core Equity 2 ETF
DFEN 27.20444059 27.32971210 12,169 2025/01/10 15:59:59 open -0.12527151 -0.45837113 DFEN Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace
DFGR 24.74492918 23.44122526 6,948 2025/01/10 15:55:45 open 1.30370392 5.56158609 DFGR Dimensional ETF Trust - Dimensional Gloabl Real Estate ETF
DFIV 35.32499939 35.75842622 28,705 2025/01/10 15:59:03 open -0.43342683 -1.21209705 DFIV Dimensional International Value ETF
DFLV 29.83497772 30.95005594 54,997 2025/01/10 15:59:00 open -1.11507822 -3.60283103 DFLV Dimensional ETF Trust - Dimensional US Large Cap Value ETF
DFS 169.76116229 173.46062500 1,566 2025/01/10 15:58:38 open -3.69946272 -2.13273918 DFS Discover Financial Services
DFSU 37.51437499 37.82375061 7,361 2025/01/10 15:59:09 open -0.30937562 -0.81794009 DFSU Dimensional US Sustainability Core 1 ETF
DFSV 30.18500000 29.65450388 95,662 2025/01/10 15:59:48 open 0.53049612 1.78892261 DFSV Dimensional ETF Trust
DFUS 63.24500000 63.84781250 66,244 2025/01/10 15:59:54 open -0.60281250 -0.94413963 DFUS Dimensional U.S. Equity ETF
DFUV 40.655 40.98203125 55,076 2025/01/10 15:59:53 open -0.32703125 -0.79798692 DFUV Dimensional US Marketwide Value ETF
DG 71.25937378 71.27669330 4,055 2025/01/10 16:00:57 open -0.01731952 -0.02429900 DG Dollar General Corporation
DGP 70.23036003 71.03271371 80,102 2025/01/10 16:01:22 open -0.80235368 -1.12955515 DGP DB Gold Double Long ETN
DGRO 60.71 61.03199758 404,448 2025/01/10 16:01:01 open -0.32199758 -0.52758814 DGRO iShares Core Dividend Growth ETF
DGT 130.67141173 131.86971397 1,380 2025/01/10 15:54:48 open -1.19830223 -0.90870163 DGT SPDR? Global Dow ETF
DHI 136.40295184 139.02281966 4,608 2025/01/10 15:58:53 open -2.61986783 -1.88448762 DHI DR Horton Inc
DHR 235.31105209 237.47497902 5,167 2025/01/10 16:01:14 open -2.16392692 -0.91122312 DHR Danaher Corporation
DHS 91.46995048 92.21865147 16,976 2025/01/10 15:59:02 open -0.74870098 -0.81187587 DHS WisdomTree U.S. High Dividend Fund
DHT 10.68500122 10.58975842 9,029 2025/01/10 15:59:44 open 0.09524280 0.89938600 DHT DHT Holdings Inc
DIA 419.35981446 424.20799915 523,298 2025/01/10 16:01:22 open -4.84818470 -1.14287913 DIA SPDR Dow Jones Industrial Average ETF Trust
DIG 38.25499982 39.15687359 65,730 2025/01/10 15:59:57 open -0.90187377 -2.30323233 DIG ProShares Ultra Oil & Gas
DIN 26.67500000 27.34273038 1,199 2025/01/10 15:59:50 open -0.66773038 -2.44207644 DIN Dine Brands Global Inc
DINO 35.76689453 35.11237401 3,147 2025/01/10 15:59:53 open 0.65452052 1.86407367 DINO HF Sinclair Corp
DIS 108.60093792 109.47784580 8,701 2025/01/10 15:59:53 open -0.87690788 -0.80099117 DIS Walt Disney Company
DIV 17.74500000 18.00449177 6,143 2025/01/10 15:56:58 open -0.25949177 -1.44126131 DIV Global X SuperDividend U.S. ETF
DJP 33.51525193 33.20321172 51,850 2025/01/10 16:01:04 open 0.31204022 0.93978925 DJP iPath? Bloomberg Commodity Index Total Return(SM) ETN
DKS 229.91445544 230.41704079 2,171 2025/01/10 15:56:29 open -0.50258535 -0.21811987 DKS Dick?? Sporting Goods Inc
DLN 76.33830567 77.32086838 42,296 2025/01/10 16:00:46 open -0.98256271 -1.27076005 DLN WisdomTree U.S. LargeCap Dividend Fund
DNB 11.32492258 11.64892445 6,129 2025/01/10 15:57:10 open -0.32400187 -2.78138871 DNB Dun & Bradstreet Holdings Inc.
DOC 19.74500977 20.06436641 26,868 2025/01/10 15:59:54 open -0.31935665 -1.59166076 DOC Physicians Realty Trust
DOCS 52.04749889 54.49298290 1,938 2025/01/10 15:59:56 open -2.44548401 -4.48770443 DOCS Doximity Inc
DOG 26.98488281 26.68498473 1,684,133 2025/01/10 16:01:12 open 0.29989808 1.12384580 DOG ProShares Short Dow30
DOLE 12.30469303 12.74646592 1,378 2025/01/10 15:59:04 open -0.44177289 -3.46584610 DOLE Dole PLC
DON 49.86082206 50.38914875 5,318 2025/01/10 15:58:26 open -0.52832668 -1.04849297 DON WisdomTree U.S. MidCap Dividend Fund
DOW 38.50500000 38.74440699 14,212 2025/01/10 15:58:40 open -0.23940699 -0.61791367 DOW Dow Inc
DPST 98.50924806 101.40596927 16,720 2025/01/10 16:00:15 open -2.89672122 -2.85655888 DPST Direxion Daily Regional Banks Bull 3X Shares
DPZ 404.80930861 412.12102804 2,235 2025/01/10 16:00:38 open -7.31171944 -1.77416801 DPZ Domino?? Pizza Inc
DRD 9.23156250 9.49750000 38,275 2025/01/10 16:00:00 open -0.26593750 -2.80007896 DRD DRDGOLD Ltd ADR
DRIP 9.76582051 9.68156281 396,417 2025/01/10 16:01:22 open 0.08425770 0.87029028 DRIP Drum Income Plus REIT Plc
DRN 8.73500000 9.15448227 226,273 2025/01/10 15:59:58 open -0.41948227 -4.58226099 DRN Direxion Daily Real Estate Bull 3X Shares
DRUP 58.57121826 56.75253793 13,122 2025/01/10 16:01:11 open 1.81868033 3.20457974 DRUP GraniteShares ETF Trust - GraniteShares Nasdaq Select Disruptors ETF
DRV 32.98700162 31.60886843 33,062 2025/01/10 15:59:50 open 1.37813319 4.35995738 DRV Direxion Daily Real Estate Bear 3X Shares
DSI 109.12999619 109.90522369 22,925 2025/01/10 16:00:03 open -0.77522751 -0.70536002 DSI iShares MSCI KLD 400 Social ETF
DSMC 34.64000218 34.89347092 9,418 2025/01/10 15:58:58 open -0.25346874 -0.72640735 DSMC ETF Series Solutions
DSTL 54.50750263 55.00001026 2,779 2025/01/10 15:59:07 open -0.49250762 -0.89546824 DSTL Distillate US Fundamental Stability & Value
DT 50.62499906 51.68601197 1,754 2025/01/10 16:00:02 open -1.06101291 -2.05280476 DT Dynatrace Holdings LLC
DTD 74.87441102 75.70739622 3,054 2025/01/10 15:59:09 open -0.83298520 -1.10026925 DTD WisdomTree U.S. Total Dividend Fund
DUG 38.90281271 38.01706865 46,539 2025/01/10 16:01:15 open 0.88574406 2.32985891 DUG ProShares UltraShort Oil & Gas
DUHP 33.52500000 33.69297834 154,844 2025/01/10 15:59:10 open -0.16797834 -0.49855592 DUHP Dimensional ETF Trust
DUK 105.96989041 107.79376547 4,869 2025/01/10 15:58:39 open -1.82387506 -1.69200422 DUK Duke Energy Corporation
DULL 8.02640564 8.03062684 51,718 2025/01/10 15:56:28 open -0.00422120 -0.05256381 DULL MicroSectors??Gold -3X Inverse Leveraged ETN
DUSL 54.12601710 54.83139148 13,219 2025/01/10 15:59:02 open -0.70537438 -1.28644261 DUSL Direxion Daily Industrials Bull 3X Shares Direxion Daily Industrials Bull 3
DUST 61.06016267 58.94206123 117,946 2025/01/10 15:56:26 open 2.11810143 3.59353132 DUST Direxion Daily Gold Miners Index Bear 2X Shares
DV 19.34492187 19.90639624 6,177 2025/01/10 15:59:09 open -0.56147437 -2.82057264 DV DoubleVerify Holdings Inc
DVN 36.1225 36.10821979 59,743 2025/01/10 16:00:25 open 0.01428021 0.03954836 DVN Devon Energy Corporation
DX 12.24437500 12.35877457 39,250 2025/01/10 15:56:56 open -0.11439956 -0.92565459 DX Dynex Capital Inc
DXD 27.83156006 27.21503906 1,222,859 2025/01/10 16:01:17 open 0.61652100 2.26536878 DXD ProShares UltraShort Dow30
DXJ 108.37273338 108.37569342 2,691 2025/01/10 16:01:10 open -0.00296004 -0.00273128 DXJ WisdomTree Japan Hedged Equity Fund
DY 176.43467645 175.50427187 423 2025/01/10 16:01:14 open 0.93040457 0.53013215 DY Dycom Industries Inc
DYNF 50.5925 54.42331827 385,934 2025/01/10 16:01:02 open -3.83081827 -7.03892816 DYNF BlackRock US Equity Factor Rotation
E 28.13437781 28.67002930 167,998 2025/01/10 15:54:32 open -0.53565148 -1.86833253 E Eni SpA ADR
EAT 138.96253581 139.95195450 2,533 2025/01/10 15:56:43 open -0.98941869 -0.70697025 EAT Brinker International Inc
EBR 5.60375004 5.60258266 37,629 2025/01/10 15:56:42 open 0.00116737 0.02083635 EBR Centrais Electricas Brasileiras SA
EBS 9.90500175 9.95564487 3,458 2025/01/10 15:54:35 open -0.05064312 -0.50868744 EBS Emergent Biosolutions Inc
EC 8.48562377 8.56751033 36,641 2025/01/10 15:53:07 open -0.08188656 -0.95578008 EC Ecopetrol SA ADR
ECL 230.80206828 233.11656049 623 2025/01/10 16:00:58 open -2.31449222 -0.99284762 ECL Ecolab Inc
ED 88.21939041 88.45893905 2,547 2025/01/10 15:58:38 open -0.23954864 -0.27080207 ED Consolidated Edison Inc
EDC 27.05999999 27.429375 7,705 2025/01/10 15:59:56 open -0.36937501 -1.34664026 EDC Direxion Daily MSCI Emerging Markets Bull 3X Shares
EDV 65.26209146 64.94749999 8,710 2025/01/10 15:55:24 open 0.31459147 0.48437811 EDV Vanguard Extended Duration Treasury Index Fund ETF Shares
EDZ 9.72499969 9.60690591 34,519 2025/01/10 15:57:06 open 0.11809379 1.22925935 EDZ Direxion Daily MSCI Emerging Markets Bear 3X Shares
EEM 41.10499939 41.26500000 4,644,228 2025/01/10 16:01:14 open -0.16000061 -0.38773927 EEM iShares MSCI Emerging Markets ETF
EETH 63.77110407 64.05812500 456,526 2025/01/10 16:00:22 open -0.28702093 -0.44806327 EETH ProShares Trust
EEV 18.20879529 17.93904988 3,911 2025/01/10 16:01:11 open 0.26974541 1.50367726 EEV ProShares UltraShort MSCI Emerging Markets
EFA 75.10500000 75.62251710 2,906,480 2025/01/10 16:01:22 open -0.51751710 -0.68434260 EFA iShares MSCI EAFE ETF
EFIV 55.90500458 56.35344214 24,117 2025/01/10 15:59:08 open -0.44843757 -0.79575896 EFIV SPDR? S&P 500? ESG ETF
EFO 40.51783440 41.05914603 4,989 2025/01/10 15:55:56 open -0.54131163 -1.31837041 EFO ProShares Ultra MSCI EAFE
EFSH 0.24440188 0.26028412 10,915 2025/01/10 16:00:28 open -0.01588224 -6.10188508 EFSH 1847 Holdings LLC
EFU 16.36386194 16.23341366 3,440 2025/01/10 15:40:16 open 0.13044827 0.80357882 EFU ProShares UltraShort MSCI EAFE
EFX 244.00343750 244.87299683 1,694 2025/01/10 16:00:00 open -0.86955933 -0.35510625 EFX Equifax Inc
EFXT 9.79507782 10.24378378 17,830 2025/01/10 15:59:57 open -0.44870596 -4.38027562 EFXT Enerflex Ltd.
EFZ 16.87484382 16.78174649 8,840 2025/01/10 15:55:56 open 0.09309732 0.55475349 EFZ ProShares Short MSCI EAFE
EGO 15.965 16.45499328 20,941 2025/01/10 15:59:48 open -0.48999328 -2.97777865 EGO Eldorado Gold Corp
EIS 76.48472956 76.55266520 1,640 2025/01/10 15:55:42 open -0.06793564 -0.08874367 EIS iShares MSCI Israel ETF
EIX 64.94996843 69.47533468 8,876 2025/01/10 16:00:06 open -4.52536625 -6.51363000 EIX Edison International
EL 73.47000001 72.53318520 6,331 2025/01/10 15:58:39 open 0.93681480 1.29156716 EL Estee Lauder Companies Inc
ELAN 11.44500000 11.46532755 10,386 2025/01/10 15:59:53 open -0.02032755 -0.17729587 ELAN Elanco Animal Health
ELF 125.53067504 124.89122562 2,682 2025/01/10 15:59:54 open 0.63944941 0.51200508 ELF ELF Beauty Inc
ELP 5.77501938 5.80165903 3,930 2025/01/10 15:56:50 open -0.02663965 -0.45917304 ELP Companhia Paranaense de Energia Pref ADR
ELS 64.41260515 64.85093919 1,199 2025/01/10 16:00:07 open -0.43833405 -0.67591010 ELS Equity Lifestyle Properties Inc
EMHC 20.06475578 23.64318137 2,704 2025/01/10 16:00:58 open -3.57842559 -15.13512726 EMHC SPDR Bloomberg Barclays Emerging Markets USD Bond ETF
EMLP 35.81391570 35.95997726 17,924 2025/01/10 16:00:06 open -0.14606157 -0.40617815 EMLP First Trust North American Energy Infrastructure Fund
EMN 87.45779989 88.02145595 3,149 2025/01/10 15:55:49 open -0.56365606 -0.64036212 EMN Eastman Chemical Company
EMR 117.61499933 118.87876329 4,029 2025/01/10 15:59:09 open -1.26376396 -1.06306958 EMR Emerson Electric Company
ENB 43.565 43.81595014 77,412 2025/01/10 15:59:47 open -0.25095014 -0.57273696 ENB Enbridge Inc
ENFN 10.01496093 10.35211094 769 2025/01/10 16:01:14 open -0.33715001 -3.25682380 ENFN Enfusion Inc
ENLC 14.355 14.56210110 36,877 2025/01/10 15:59:00 open -0.20710110 -1.42219241 ENLC EnLink Midstream LLC
ENVA 94.92577111 100.22428511 1,276 2025/01/10 15:52:48 open -5.29851400 -5.28665682 ENVA Enova International Inc
EOG 131.45435654 131.16772376 3,752 2025/01/10 16:00:06 open 0.28663278 0.21852386 EOG EOG Resources Inc
EPAC 40.93993844 44.03832995 1,559 2025/01/10 15:58:55 open -3.09839151 -7.03566987 EPAC Enerpac Tool Group Corp
EPC 31.56751587 32.62058482 1,491 2025/01/10 16:00:09 open -1.05306894 -3.22823440 EPC Edgewell Personal Care Co
EPD 32.18499992 32.60482547 18,948 2025/01/10 15:58:51 open -0.41982554 -1.28761782 EPD Enterprise Products Partners LP
EPI 43.88500015 44.26894036 27,541 2025/01/10 15:56:37 open -0.38394020 -0.86729025 EPI WisdomTree India Earnings Fund
EPP 42.8375 43.74205313 51,514 2025/01/10 16:00:15 open -0.90455313 -2.06792563 EPP iShares MSCI Pacific ex Japan ETF
EPS 60.73417859 61.16855271 3,270 2025/01/10 15:55:17 open -0.43437412 -0.71012654 EPS WisdomTree U.S. Earnings 500 Fund
EPV 41.70733213 41.27725259 5,227 2025/01/10 15:59:07 open 0.43007954 1.04192870 EPV ProShares UltraShort FTSE Europe
EQAL 47.97750008 48.36819877 12,365 2025/01/10 15:58:25 open -0.39069869 -0.80775943 EQAL Invesco Russell 1000 Equal Weight ETF
EQH 48.12501022 48.79201883 4,795 2025/01/10 15:59:08 open -0.66700861 -1.36704450 EQH Axa Equitable Holdings Inc
EQNR 25.22500000 25.76000000 386,015 2025/01/10 15:59:57 open -0.53500000 -2.07686335 EQNR Equinor ASA ADR
EQR 67.37991657 67.25917788 1,804 2025/01/10 16:00:41 open 0.12073869 0.17951259 EQR Equity Residential
EQT 48.99500000 49.71407824 17,840 2025/01/10 15:59:51 open -0.71907824 -1.44642778 EQT EQT Corporation
EQX 6.09249981 6.03239343 77,680 2025/01/10 16:00:28 open 0.06010638 0.99639356 EQX Equinox Gold Corp
ERJ 37.72721682 37.21051046 10,790 2025/01/10 16:01:21 open 0.51670636 1.38860324 ERJ Embraer SA ADR
ERO 14.35500023 14.53491712 10,150 2025/01/10 15:59:57 open -0.17991689 -1.23782534 ERO Ero Copper Corp
ERX 59.07984375 60.25978988 42,496 2025/01/10 15:59:09 open -1.17994613 -1.95809865 ERX Direxion Daily Energy Bull 2X Shares
ERY 23.8403125 23.31417011 109,070 2025/01/10 16:01:15 open 0.52614239 2.25674939 ERY Direxion Daily Energy Bear 2X Shares
ES 55.69000000 56.46744980 4,014 2025/01/10 15:58:39 open -0.77744979 -1.37681053 ES Eversource Energy
ET 19.41499989 19.78191807 69,099 2025/01/10 15:59:55 open -0.36691818 -1.85481600 ET Energy Transfer LP
EU 3.44831970 3.51731126 15,703 2025/01/10 16:00:36 open -0.06899156 -1.96148569 EU enCore Energy Corp.
EUM 27.45593910 27.38247957 2,880 2025/01/10 16:01:22 open 0.07345953 0.26827201 EUM ProShares Short MSCI Emerging Markets
EUO 35.71480515 35.70880228 15,638 2025/01/10 16:00:44 open 0.00600287 0.01681062 EUO ProShares UltraShort Euro
EURL 20.25825811 20.74307508 2,887 2025/01/10 15:54:15 open -0.48481696 -2.33724731 EURL Direxion Daily FTSE Europe Bull 3X Shares
EUSA 94.59373015 95.17798634 7,185 2025/01/10 15:58:34 open -0.58425619 -0.61385643 EUSA iShares MSCI USA Equal Weighted ETF
EVC 2.67488280 2.31729393 4,052 2025/01/10 15:58:51 open 0.35758887 15.43131270 EVC Entravision Communications
EVR 264.12804736 271.07820259 974 2025/01/10 15:56:06 open -6.95015523 -2.56389306 EVR Evercore Partners Inc
EVRI 13.535 13.55610040 7,041 2025/01/10 15:59:47 open -0.02110040 -0.15565241 EVRI Everi Holdings Inc
EVTL 8.98980249 9.38888582 842 2025/01/10 15:58:13 open -0.39908332 -4.25059299 EVTL Vertical Aerospace Ltd
EW 72.94249024 73.70363976 4,750 2025/01/10 16:00:47 open -0.76114953 -1.03271633 EW Edwards Lifesciences Corp
EWC 40.11500000 40.50792003 529,637 2025/01/10 15:59:54 open -0.39292003 -0.96998322 EWC iShares MSCI Canada ETF
EWG 32.02500000 32.26937353 113,325 2025/01/10 15:59:11 open -0.24437353 -0.75729245 EWG iShares MSCI Germany ETF
EWH 15.875 15.94364938 187,895 2025/01/10 15:58:40 open -0.06864938 -0.43057508 EWH iShares MSCI Hong Kong ETF
EWJ 65.23500000 65.69886638 458,414 2025/01/10 15:59:10 open -0.46386638 -0.70604930 EWJ iShares MSCI Japan ETF
EWK 17.95453119 18.24554965 4,454 2025/01/10 15:38:47 open -0.29101846 -1.59501065 EWK iShares MSCI Belgium ETF
EWM 23.91249984 23.72291016 6,294 2025/01/10 16:00:12 open 0.18958968 0.79918391 EWM iShares MSCI Malaysia ETF
EWN 44.65349971 45.15593767 140,644 2025/01/10 15:55:54 open -0.50243797 -1.11267309 EWN iShares MSCI Netherlands ETF
EWQ 35.61998047 36.03378822 35,904 2025/01/10 16:01:03 open -0.41380776 -1.14838815 EWQ iShares MSCI France ETF
EWS 21.66500000 21.70220971 25,388 2025/01/10 15:58:33 open -0.03720971 -0.17145585 EWS iShares MSCI Singapore ETF
EWT 51.125 51.21221810 137,655 2025/01/10 15:59:11 open -0.08721810 -0.17030721 EWT iShares MSCI Taiwan ETF
EWU 33.10250000 33.78999968 220,485 2025/01/10 16:01:22 open -0.68749969 -2.03462472 EWU iShares MSCI United Kingdom ETF
EWV 44.25186309 43.95298474 11,879 2025/01/10 15:43:10 open 0.29887835 0.67999556 EWV ProShares UltraShort MSCI Japan
EWW 47.05062500 47.52490974 7,816 2025/01/10 16:01:05 open -0.47428474 -0.99797084 EWW iShares MSCI Mexico ETF
EWY 53.50500000 53.74449118 132,799 2025/01/10 15:59:52 open -0.23949118 -0.44561066 EWY iShares MSCI South Korea ETF
EWZ 22.71288940 22.76003906 1,472,326 2025/01/10 16:01:01 open -0.04714966 -0.20715984 EWZ iShares MSCI Brazil ETF
EXK 3.54496216 3.58988996 90,072 2025/01/10 15:59:49 open -0.04492780 -1.25150921 EXK Endeavour Silver Corp.
EZJ 34.44671875 35.17468923 18,842 2025/01/10 15:59:00 open -0.72797047 -2.06958609 EZJ ProShares Ultra MSCI Japan
F 9.65499878 9.66500122 706,565 2025/01/10 16:01:22 open -0.01000244 -0.10349131 F Ford Motor Company
FAN 13.74785503 14.54220363 385 2025/01/10 16:00:13 open -0.79434860 -5.46236747 FAN First Trust Global Wind Energy ETF
FAS 140.93971423 147.77875000 18,525 2025/01/10 16:00:24 open -6.83903577 -4.62788850 FAS Direxion Daily Financial Bull 3X Shares
FAZ 6.78875 6.49253662 3,158,526 2025/01/10 16:00:26 open 0.29621338 4.56236747 FAZ Direxion Daily Financial Bear 3X Shares
FBIN 68.94458860 72.07820019 5,406 2025/01/10 15:58:42 open -3.13361159 -4.34751642 FBIN Fortune Brands Innovations Inc.
FBP 18.16498317 18.35852825 4,797 2025/01/10 15:59:48 open -0.19354508 -1.05425164 FBP First Bancorp
FBRT 12.08500183 12.34158850 2,140 2025/01/10 15:59:57 open -0.25658667 -2.07904089 FBRT Franklin BSP Realty Trust Inc
FBT 171.18614666 170.73494706 1,397 2025/01/10 16:00:46 open 0.45119961 0.26426904 FBT First Trust NYSE Arca Biotechnology Index Fund
FBY 19.15205334 18.93080770 1,500 2025/01/10 15:58:31 open 0.22124563 1.16870676 FBY Tidal Trust II
FCG 26.26621094 26.03159348 78,021 2025/01/10 16:01:13 open 0.23461745 0.90127964 FCG First Trust Natural Gas ETF
FCOM 58.77997561 58.26844964 32,442 2025/01/10 16:01:11 open 0.51152596 0.87787811 FCOM Fidelity? MSCI Communication Services Index ETF
FCX 38.96500000 40.50500042 49,424 2025/01/10 15:58:58 open -1.54000042 -3.80200075 FCX Freeport-McMoran Copper & Gold Inc
FDG 103.07499997 103.97821786 2,654 2025/01/10 15:59:06 open -0.90321789 -0.86866067 FDG American Century ETF Trust
FDIS 96.34499982 96.32648481 13,608 2025/01/10 15:59:55 open 0.01851501 0.01922110 FDIS Fidelity? MSCI Consumer Discretionary Index ETF
FDL 39.86 40.16154859 59,122 2025/01/10 16:01:02 open -0.30154859 -0.75083904 FDL First Trust Morningstar Dividend Leaders Index Fund
FDLO 59.53304431 60.17390070 5,130 2025/01/10 16:00:54 open -0.64085639 -1.06500722 FDLO Fidelity? Low Volatility Factor ETF
FDM 65.62500027 66.50297049 13,765 2025/01/10 15:58:44 open -0.87797022 -1.32019700 FDM First Trust Dow Jones Select MicroCap Index Fund
FDN 243.01999874 242.97947210 24,854 2025/01/10 15:59:56 open 0.04052664 0.01667904 FDN First Trust Dow Jones Internet Index Fund
FDV 26.30496092 26.55921125 5,474 2025/01/10 15:58:39 open -0.25425033 -0.95729624 FDV First Trust Capital Strength ETF
FDVV 49.84589651 49.89076415 8,034 2025/01/10 16:01:01 open -0.04486763 -0.08993174 FDVV Fidelity? High Dividend ETF
FDX 270.84187790 273.79602919 3,874 2025/01/10 15:58:42 open -2.95415129 -1.07896060 FDX FedEx Corporation
FE 38.73500000 39.67947204 23,700 2025/01/10 15:59:59 open -0.94447204 -2.38025354 FE FirstEnergy Corporation
FENY 24.48499908 24.93840327 483,946 2025/01/10 16:01:02 open -0.45340419 -1.81809629 FENY Fidelity? MSCI Energy Index ETF
FERG 169.94495651 171.01373282 13,002 2025/01/10 15:55:42 open -1.06877630 -0.62496519 FERG Ferguson Plc
FEZ 48.66500000 49.00243254 79,349 2025/01/10 15:59:06 open -0.33743254 -0.68860365 FEZ SPDR? EURO STOXX 50 ETF
FFTY 29.36311998 29.28204347 14,847 2025/01/10 16:01:11 open 0.08107651 0.27688134 FFTY Innovator IBD? 50 ETF
FGD 22.07494447 22.15404748 5,804 2025/01/10 16:00:13 open -0.07910301 -0.35705897 FGD First Trust Dow Jones Global Select Dividend Index Fund
FHI 38.38511146 38.60760814 624 2025/01/10 15:58:34 open -0.22249669 -0.57630270 FHI Federated Investors Inc B
FHLC 65.96748516 66.36968065 11,726 2025/01/10 16:01:16 open -0.40219549 -0.60599281 FHLC Fidelity? MSCI Health Care Index ETF
FHN 20.095 20.32468522 94,208 2025/01/10 15:59:51 open -0.22968522 -1.13008007 FHN First Horizon National Corporation
FIAX 17.58483887 19.01097964 129 2025/01/10 16:01:06 open -1.42614077 -7.50166904 FIAX Tidal Trust II - Nicholas Fixed Income Alternative ETF
FIDU 70.02494502 70.21498193 18,607 2025/01/10 15:58:20 open -0.19003690 -0.27065008 FIDU Fidelity? MSCI Industrials Index ETF
FIS 77.21503083 78.92744434 2,657 2025/01/10 15:58:54 open -1.71241351 -2.16960466 FIS Fidelity National Information Services Inc
FISR 25.08468750 25.07500488 6,068 2025/01/10 15:58:36 open 0.00968262 0.03861462 FISR SPDR? SSGA Fixed Income Sector Rotation ETF
FL 20.56499981 20.38008849 5,023 2025/01/10 15:58:06 open 0.18491132 0.90731364 FL Foot Locker Inc
FLJP 27.655 28.00061326 45,515 2025/01/10 16:01:22 open -0.34561326 -1.23430602 FLJP Franklin FTSE Japan ETF
FLNG 25.95937798 25.14572021 17,896 2025/01/10 15:56:02 open 0.81365777 3.23577037 FLNG FLEX LNG Ltd
FLO 19.00500008 19.73588373 9,800 2025/01/10 15:59:08 open -0.73088365 -3.70332365 FLO Flowers Foods Inc
FLRT 47.64625000 47.69981514 1,105 2025/01/10 15:57:56 open -0.05356514 -0.11229633 FLRT Pacer Pacific Asset Floating Rate High Income ETF
FLYD 15.16406460 15.58843414 23,502 2025/01/10 16:01:22 open -0.42436954 -2.72233593 FLYD MicroSectors Travel -3X Inverse Leveraged ETNs
FMAT 47.56499145 47.57076616 9,903 2025/01/10 15:59:55 open -0.00577471 -0.01213920 FMAT Fidelity? MSCI Materials Index ETF
FMC 49.57590395 50.03005652 619 2025/01/10 15:57:10 open -0.45415257 -0.90775946 FMC FMC Corporation
FMS 22.49157465 22.46000000 229,613 2025/01/10 15:59:46 open 0.03157465 0.14058170 FMS Fresenius Medical Care Corporation
FMX 82.21624121 84.17407159 1,816 2025/01/10 16:00:59 open -1.95783038 -2.32593047 FMX Fomento Economico Mexicano
FNB 14.27499512 14.32130799 46,451 2025/01/10 15:59:51 open -0.04631287 -0.32338436 FNB F.N.B. Corp
FNCL 67.51178467 67.56164836 6,801 2025/01/10 16:01:17 open -0.04986370 -0.07380474 FNCL Fidelity? MSCI Financials Index ETF
FND 94.98059854 95.01457236 1,141 2025/01/10 15:58:19 open -0.03397383 -0.03575644 FND Floor & Decor Holdings Inc
FNDA 29.18500000 29.69856245 87,898 2025/01/10 15:59:54 open -0.51356245 -1.72925018 FNDA Schwab Fundamental U.S. Small Company Index ETF
FNDB 23.03999984 23.25815682 26,537 2025/01/10 16:01:22 open -0.21815698 -0.93798053 FNDB Schwab Fundamental U.S. Broad Market Index ETF
FNDE 28.54750000 28.30483128 34,574 2025/01/10 16:00:13 open 0.24266872 0.85734029 FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
FNDF 32.60124998 33.12661628 85,486 2025/01/10 16:00:12 open -0.52536630 -1.58593410 FNDF Schwab Fundamental International Large Company Index ETF
FNDX 23.47500000 23.75888750 863,936 2025/01/10 15:58:42 open -0.28388750 -1.19486865 FNDX Schwab Fundamental U.S. Large Company Index ETF
FNGD 13.96625000 13.50446373 466,590 2025/01/10 16:01:11 open 0.46178627 3.41950839 FNGD MicroSectors FANG+ Index -3X Inverse Leveraged ETN
FNGG 176.68500001 183.65258420 101,400 2025/01/10 15:59:03 open -6.96758419 -3.79389390 FNGG Direxion Daily Select Large Caps & FANGs Bull 2X Shares
FNGS 56.73650365 57.25149924 70,598 2025/01/10 15:59:50 open -0.51499559 -0.89953205 FNGS MicroSectors FANG+ ETN
FNGU 565.96626825 587.56499695 62,710 2025/01/10 16:01:17 open -21.59872870 -3.67597267 FNGU MicroSectors FANG+ Index 3X Leveraged ETN
FNV 127.21029309 128.33578961 2,739 2025/01/10 15:59:53 open -1.12549652 -0.87699349 FNV Franco-Nevada Corporation
FOXO 0.26608847 0.26672619 2,938 2025/01/10 16:00:32 open -0.00063772 -0.23909298 FOXO FOXO Technologies Inc.
FPX 120.61998070 120.11793066 100,893 2025/01/10 16:01:18 open 0.50205004 0.41796428 FPX First Trust US Equity Opportunities ETF
FQAL 64.90464845 65.36000000 2,467 2025/01/10 15:57:57 open -0.45535155 -0.69668230 FQAL Fidelity? Quality Factor ETF
FR 48.54265666 48.71612874 3,854 2025/01/10 15:58:33 open -0.17347209 -0.35608759 FR First Industrial Realty Trust Inc
FREL 25.97500011 26.30730469 38,310 2025/01/10 15:59:55 open -0.33230457 -1.26316465 FREL Fidelity? MSCI Real Estate Index ETF
FREY 2.34562012 2.51711726 10,780 2025/01/10 15:56:47 open -0.17149715 -6.81323626 FREY FREYR Battery SA
FRI 26.37531252 27.22019865 22,216 2025/01/10 15:59:09 open -0.84488613 -3.10389407 FRI First Trust S&P REIT Index Fund
FRO 17.22500112 16.99569545 167,154 2025/01/10 15:58:30 open 0.22930567 1.34919851 FRO Frontline Ltd
FSK 21.18501465 21.28202244 5,232 2025/01/10 15:58:56 open -0.09700779 -0.45582035 FSK FS KKR Capital Corp
FSLY 9.02501942 9.04838116 10,322 2025/01/10 15:59:58 open -0.02336175 -0.25818702 FSLY Fastly Inc
FSM 4.39499725 4.63624953 405,964 2025/01/10 15:56:25 open -0.24125228 -5.20360854 FSM Fortuna Silver Mines Inc
FSTA 48.325 48.63015604 36,349 2025/01/10 15:59:53 open -0.30515604 -0.62750373 FSTA Fidelity? MSCI Consumer Staples Index ETF
FTEC 182.54952944 183.61246474 40,352 2025/01/10 15:59:08 open -1.06293529 -0.57890149 FTEC Fidelity? MSCI Information Technology Index ETF
FTS 40.79500000 41.65530784 23,554 2025/01/10 15:59:06 open -0.86030784 -2.06530184 FTS Fortis Inc
FUBO 5.10000000 5.69517575 794,238 2025/01/10 16:01:16 open -0.59517575 -10.45052466 FUBO Fubotv?Inc
FUL 61.20858270 62.26161987 902 2025/01/10 15:59:02 open -1.05303718 -1.69131028 FUL H B Fuller Company
FUTY 48.62969023 48.81901392 61,625 2025/01/10 16:00:00 open -0.18932369 -0.38780728 FUTY Fidelity? MSCI Utilities Index ETF
FVD 42.595 42.85510498 43,805 2025/01/10 15:59:54 open -0.26010498 -0.60694048 FVD First Trust Value Line? Dividend Index Fund
FXA 60.85964840 61.06437485 146,651 2025/01/10 15:58:58 open -0.20472645 -0.33526332 FXA Invesco CurrencyShares? Australian Dollar Trust
FXB 117.34003906 117.74265086 172,862 2025/01/10 15:55:52 open -0.40261181 -0.34194220 FXB Invesco CurrencyShares? British Pound Sterling Trust
FXC 67.74233885 67.91624878 98,763 2025/01/10 16:01:04 open -0.17390994 -0.25606529 FXC Invesco CurrencyShares? Canadian Dollar Trust
FXD 64.09020493 63.84216621 7,545 2025/01/10 16:00:47 open 0.24803873 0.38851866 FXD First Trust Consumer Discretionary AlphaDEX? Fund
FXE 94.53499996 94.71512697 182,933 2025/01/10 15:56:09 open -0.18012701 -0.19017766 FXE Invesco CurrencyShares? Euro Currency Trust
FXF 96.88183287 96.96503895 86,599 2025/01/10 16:00:13 open -0.08320608 -0.08581039 FXF Invesco CurrencyShares? Swiss Franc Trust
FXG 62.68375027 62.60360712 9,968 2025/01/10 16:00:47 open 0.08014315 0.12801682 FXG First Trust Consumer Staples AlphaDEX? Fund
FXI 28.67125 29.045 2,817,582 2025/01/10 16:01:07 open -0.37375 -1.28679635 FXI iShares China Large-Cap ETF
FXL 149.8825 149.84012292 14,686 2025/01/10 16:01:10 open 0.04237708 0.02828153 FXL First Trust Technology AlphaDEX? Fund
FXN 16.97984375 17.23796556 172,050 2025/01/10 16:01:02 open -0.25812181 -1.49740300 FXN First Trust Energy AlphaDEX? Fund
FXO 52.74531485 53.25212215 24,910 2025/01/10 16:01:17 open -0.50680730 -0.95171287 FXO First Trust Financials AlphaDEX? Fund
FXP 20.43750482 20.09434623 23,708 2025/01/10 16:01:20 open 0.34315859 1.70773704 FXP ProShares UltraShort FTSE China 50
FXR 73.83529293 74.70360631 8,549 2025/01/10 15:58:33 open -0.86831338 -1.16234466 FXR First Trust Industrials/Producer Durables AlphaDEX? Fund
FXU 37.57250000 37.77652853 69,695 2025/01/10 16:00:47 open -0.20402853 -0.54009337 FXU First Trust Utilities AlphaDEX? Fund
FXY 58.48875000 58.30788520 77,538 2025/01/10 16:00:46 open 0.18086480 0.31018926 FXY Invesco CurrencyShares? Japanese Yen Trust
FXZ 56.40019226 56.61827836 31,805 2025/01/10 16:00:47 open -0.21808610 -0.38518674 FXZ First Trust Materials AlphaDEX? Fund
G 43.23004829 43.05348067 2,944 2025/01/10 15:56:11 open 0.17656762 0.41011230 G Genpact Limited
GBUY 34.72831454 35.19642658 36,365 2025/01/10 15:39:44 open -0.46811203 -1.32999874 GBUY Goldman Sachs Future Consumer Equity ETF
GD 259.17289306 261.09109943 634 2025/01/10 16:00:05 open -1.91820638 -0.73468854 GD General Dynamics Corporation
GDDY 192.62251949 196.74667718 784 2025/01/10 15:54:28 open -4.12415769 -2.09617654 GDDY Godaddy Inc
GDIV 15.20788574 13.99612024 8,831 2025/01/10 15:57:57 open 1.21176550 8.65786715 GDIV Harbor Dividend Growth Leaders ETF
GDOC 32.90839155 32.77047632 10,685 2025/01/10 16:00:21 open 0.13791523 0.42085206 GDOC Goldman Sachs ETF Trust
GDX 35.94500000 36.58358887 1,054,842 2025/01/10 15:59:55 open -0.63858887 -1.74556102 GDX VanEck Gold Miners ETF
GDXD 14.21375077 13.48333272 45,719 2025/01/10 16:00:17 open 0.73041805 5.41719218 GDXD MicroSectors Gold Miners -3X Inverse Leveraged ETNs
GDXJ 45.325 46.25763229 199,495 2025/01/10 15:59:56 open -0.93263229 -2.01616954 GDXJ VanEck Junior Gold Miners ETF
GDXU 31.86460466 33.48856948 41,593 2025/01/10 15:57:02 open -1.62396482 -4.84931080 GDXU MicroSectors Gold Miners 3X Leveraged ETNs
GE 171.71686402 171.23747162 4,535 2025/01/10 16:00:47 open 0.47939240 0.27995765 GE General Electric Company
GEO 31.11500136 31.44399077 3,625 2025/01/10 15:59:55 open -0.32898941 -1.04627117 GEO Geo Group Inc
GFI 14.70499996 15.24496030 338,918 2025/01/10 15:59:58 open -0.53996034 -3.54189402 GFI Gold Fields Ltd ADR
GFL 44.17512300 44.15041107 2,887 2025/01/10 15:56:41 open 0.02471193 0.05597214 GFL Gfl Environmental Holdings Inc
GGB 2.72484375 2.75496145 226,665 2025/01/10 15:57:05 open -0.03011770 -1.09321683 GGB Gerdau SA ADR
GGG 80.67000265 81.37431508 630 2025/01/10 15:59:58 open -0.70431244 -0.86552180 GGG Graco Inc
GIGB 44.59691966 44.75961198 1,154 2025/01/10 16:00:33 open -0.16269233 -0.36348020 GIGB Goldman Sachs Access Investment Grade Corporate Bond ETF
GIL 48.29987030 47.88270305 2,947 2025/01/10 15:57:04 open 0.41716725 0.87122745 GIL Gildan Activewear Inc.
GIS 58.41499023 60.24614345 6,224 2025/01/10 15:59:10 open -1.83115322 -3.03945301 GIS General Mills Inc
GK 21.54875244 21.47308004 24,198 2025/01/10 16:00:53 open 0.07567240 0.35240589 GK AdvisorShares Gerber Kawasaki ETF
GKOS 156.85694426 157.24609916 1,735 2025/01/10 15:58:52 open -0.38915490 -0.24748144 GKOS Glaukos Corp
GLD 248.27514648 248.29988153 173,278 2025/01/10 16:00:39 open -0.02473504 -0.00996176 GLD SPDR? Gold Shares
GLDM 53.30500000 53.29088857 723,491 2025/01/10 15:59:52 open 0.01411143 0.02648001 GLDM SPDR Gold MiniShares
GLL 16.58500000 16.41750488 562,905 2025/01/10 15:59:45 open 0.16749512 1.02022273 GLL ProShares UltraShort Gold
GLTR 113.65077747 116.24999741 440,221 2025/01/10 16:01:21 open -2.59921994 -2.23588817 GLTR abrdn Physical Precious Metals Basket Shares ETF
GLW 47.07500000 47.23918631 6,610 2025/01/10 16:00:02 open -0.16418631 -0.34756379 GLW Corning Incorporated
GM 49.85500000 50.58260911 35,656 2025/01/10 16:00:06 open -0.72760911 -1.43845707 GM General Motors Company
GME 32.29163976 32.25849029 32,643 2025/01/10 15:59:53 open 0.03314947 0.10276200 GME GameStop Corp
GMF 112.08737210 112.60826961 5,862 2025/01/10 16:01:08 open -0.52089750 -0.46257482 GMF SPDR? S&P Emerging Asia Pacific ETF
GNR 50.73885620 46.06155071 2,542 2025/01/10 15:58:21 open 4.67730549 10.15446813 GNR SPDR? S&P Global Natural Resources ETF
GNRC 157.30346535 157.77020379 2,421 2025/01/10 15:58:51 open -0.46673844 -0.29583434 GNRC Generac Holdings Inc
GNS 0.67089155 0.62937593 15,728 2025/01/10 15:58:10 open 0.04151562 6.59631530 GNS Genius Group Ltd
GOLD 15.735 16.04563677 353,406 2025/01/10 15:59:56 open -0.31063677 -1.93595789 GOLD Barrick Gold Corp
GOLF 71.85910354 74.49054604 431 2025/01/10 16:00:41 open -2.63144250 -3.53258587 GOLF Acushnet Holdings Corp
GOOS 9.98500000 9.99951566 16,813 2025/01/10 15:58:16 open -0.01451566 -0.14516358 GOOS Canada Goose Holdings Inc
GPK 26.20749748 26.61026186 1,304 2025/01/10 15:58:24 open -0.40276438 -1.51356789 GPK Graphic Packaging Holding Company
GPN 106.06449493 109.60180129 4,195 2025/01/10 15:58:40 open -3.53730636 -3.22741626 GPN Global Payments Inc
GPOR 186.64152912 189.58867589 1,031 2025/01/10 16:01:02 open -2.94714676 -1.55449515 GPOR Gulfport Energy Operating Corp
GRC 36.00167859 41.47810880 304 2025/01/10 16:01:22 open -5.47643021 -13.20318203 GRC Gorman-Rupp Company
GRMN 209.15965803 209.03304672 966 2025/01/10 15:58:40 open 0.12661131 0.06057000 GRMN Garmin Ltd
GROV 1.46374695 1.66622572 1,704 2025/01/10 15:40:08 open -0.20247877 -12.15194102 GROV Virgin Group Acquisition Corp II
GROY 1.24687502 1.24438415 3,257 2025/01/10 16:00:32 open 0.00249087 0.20016904 GROY Gold Royalty Corp
GS 560.66482675 576.58223808 8,171 2025/01/10 15:59:46 open -15.91741132 -2.76064892 GS Goldman Sachs Group Inc
GSAT 1.88624573 1.94499268 80,046 2025/01/10 16:01:06 open -0.05874696 -3.02042048 GSAT Globalstar Inc
GSFP 30.29117740 30.50569126 4,700 2025/01/10 15:59:45 open -0.21451386 -0.70319293 GSFP Goldman Sachs Future Planet Equity ETF
GSG 22.69709419 22.79566697 136,367 2025/01/10 16:01:20 open -0.09857278 -0.43241895 GSG iShares S&P GSCI Commodity-Indexed Trust
GSIE 32.78375000 33.27546901 25,426 2025/01/10 16:00:12 open -0.49171901 -1.47772224 GSIE Goldman Sachs ActiveBeta? International Equity ETF
GSK 33.09250015 33.28501096 122,238 2025/01/10 16:01:11 open -0.19251081 -0.57837088 GSK GlaxoSmithKline PLC ADR
GSLC 114.33252961 115.05516659 44,306 2025/01/10 15:59:50 open -0.72263698 -0.62807869 GSLC Goldman Sachs ActiveBeta? U.S. Large Cap Equity ETF
GSSC 67.68312690 67.93125000 3,064 2025/01/10 15:55:55 open -0.24812310 -0.36525620 GSSC Goldman Sachs ActiveBeta? U.S. Small Cap Equity ETF
GTES 19.74500000 19.73252039 10,276 2025/01/10 15:59:10 open 0.01247961 0.06324388 GTES Gates Industrial Corporation plc
GTO 45.96500000 46.01572751 17,182 2025/01/10 15:58:26 open -0.05072751 -0.11023950 GTO Invesco Total Return Bond ETF
GUNR 36.28500000 37.07557393 41,548 2025/01/10 16:00:12 open -0.79057393 -2.13233093 GUNR FlexShares Morningstar Global Upstream Natural Resources Index Fund
GUSH 30.82875000 31.26491737 26,015 2025/01/10 15:59:54 open -0.43616737 -1.39506963 GUSH Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares
GVA 87.26921020 87.69313531 1,233 2025/01/10 15:55:29 open -0.42392511 -0.48341881 GVA Granite Construction Incorporated
GWRE 171.07238423 170.74149913 1,804 2025/01/10 15:56:48 open 0.33088510 0.19379302 GWRE Guidewire Software Inc
HAL 27.01500000 27.39369796 84,988 2025/01/10 16:00:06 open -0.37869796 -1.38242730 HAL Halliburton Company
HAPI 35.54796930 35.44535118 1,440 2025/01/10 15:52:31 open 0.10261812 0.28951081 HAPI Harbor Corporate Culture ETF
HASI 27.00504234 27.26421521 1,154 2025/01/10 16:00:00 open -0.25917287 -0.95059723 HASI Hannon Armstrong Sustainable Infrastructure Capital Inc
HAYW 14.36503906 14.35629223 3,984 2025/01/10 16:00:05 open 0.00874683 0.06092681 HAYW Hayward Holdings Inc
HBI 8.29500000 8.20745256 18,203 2025/01/10 15:59:49 open 0.08754744 1.06668229 HBI Hanesbrands Inc
HBM 8.75499998 8.98048751 109,992 2025/01/10 15:58:53 open -0.22548753 -2.51086063 HBM Hudbay Minerals Inc.
HCC 50.54682370 53.16054700 1,381 2025/01/10 15:59:07 open -2.61372330 -4.91665991 HCC Warrior Met Coal Inc
HCMT 35.48327446 36.93453020 9,033 2025/01/10 15:58:15 open -1.45125574 -3.92926547 HCMT Direxion Shares ETF Trust
HD 390.03848774 385.54787612 6,563 2025/01/10 15:59:55 open 4.49061161 1.16473515 HD Home Depot Inc
HDB 58.64468883 59.34195854 4,091 2025/01/10 15:58:48 open -0.69726971 -1.17500286 HDB HDFC Bank Limited ADR
HDV 111.39874966 111.98497419 29,939 2025/01/10 16:01:02 open -0.58622453 -0.52348499 HDV iShares Core High Dividend ETF
HE 8.19500000 8.63233065 18,697 2025/01/10 15:58:15 open -0.43733065 -5.06619436 HE Hawaiian Electric Industries Inc
HES 142.44988131 141.87314508 6,811 2025/01/10 15:59:53 open 0.57673623 0.40651543 HES Hess Corporation
HESM 37.91489517 38.61784516 2,231 2025/01/10 15:58:50 open -0.70294999 -1.82027244 HESM Hess Midstream Partners LP
HEZU 36.37792984 36.65385047 4,827 2025/01/10 16:01:22 open -0.27592063 -0.75277392 HEZU iShares Currency Hedged MSCI Eurozone ETF
HGV 38.00640533 37.58202289 1,796 2025/01/10 15:58:06 open 0.42438244 1.12921659 HGV Hilton Grand Vacations Inc
HIBL 42.11372771 42.23229584 9,948 2025/01/10 15:59:08 open -0.11856812 -0.28075226 HIBL Direxion Daily S&P 500? High Beta Bull 3X Shares
HIBS 18.74500000 18.65318909 25,268 2025/01/10 15:59:55 open 0.09181091 0.49219953 HIBS Direxion Daily S&P 500? High Beta Bear 3X Shares
HIG 106.21406392 107.54387909 2,628 2025/01/10 15:58:32 open -1.32981517 -1.23653264 HIG Hartford Financial Services Group
HIGH 23.07939284 23.12506837 15,308 2025/01/10 15:59:58 open -0.04567553 -0.19751524 HIGH Simplify Exchange Traded Funds - Simplify Enhanced Income ETF
HIMS 25.35531221 24.13558934 13,887 2025/01/10 16:00:00 open 1.21972288 5.05362790 HIMS Hims Hers Health Inc
HL 5.18500000 5.40402336 179,767 2025/01/10 15:58:53 open -0.21902336 -4.05296844 HL Hecla Mining Company
HLF 6.58906128 6.52774861 9,078 2025/01/10 15:58:48 open 0.06131267 0.93926205 HLF Herbalife Nutrition Ltd
HLLY 2.86500000 2.94280916 4,108 2025/01/10 15:55:18 open -0.07780916 -2.64404356 HLLY Holley Inc
HLN 9.105 9.24265625 1,063,979 2025/01/10 16:00:05 open -0.13765625 -1.48935811 HLN Haleon plc
HLT 240.42030381 242.35267926 2,457 2025/01/10 15:57:11 open -1.93237545 -0.79734025 HLT Hilton Worldwide Holdings Inc
HLX 8.58499878 9.09993067 9,284 2025/01/10 16:00:25 open -0.51493190 -5.65863536 HLX Helix Energy Solutions Group Inc
HMC 28.63500488 28.96 16,745 2025/01/10 15:59:08 open -0.32499512 -1.12222071 HMC Honda Motor Co Ltd ADR
HMY 9.12499008 9.28898437 561,815 2025/01/10 15:58:46 open -0.16399429 -1.76547065 HMY Harmony Gold Mining Company Limited
HNI 46.31491919 49.41895863 333 2025/01/10 15:56:59 open -3.10403944 -6.28107011 HNI HNI Corp
HOG 27.82499996 28.53446713 3,155 2025/01/10 16:00:01 open -0.70946717 -2.48635157 HOG Harley-Davidson Inc
HOMZ 43.76049329 44.03937756 8,932 2025/01/10 15:58:50 open -0.27888427 -0.63326116 HOMZ The Hoya Capital Housing ETF
HP 34.30885742 33.91549556 3,840 2025/01/10 15:59:09 open 0.39336186 1.15982933 HP Helmerich and Payne Inc
HPE 22.33508789 21.77209471 120,389 2025/01/10 16:01:12 open 0.56299318 2.58584755 HPE Hewlett Packard Enterprise Co
HPQ 33.22500000 33.08564549 25,476 2025/01/10 16:00:03 open 0.13935451 0.42119327 HPQ HP Inc
HR 16.00499955 16.31145818 11,922 2025/01/10 15:58:40 open -0.30645863 -1.87879360 HR Healthcare Realty Trust Incorporated
HRL 29.94500000 30.34000142 7,696 2025/01/10 15:59:10 open -0.39500142 -1.30191628 HRL Hormel Foods Corporation
HSBC 49.41501945 49.59019589 237,706 2025/01/10 15:58:59 open -0.17517643 -0.35324812 HSBC HSBC Holdings PLC ADR
HSHP 5.23500003 5.22000105 23,856 2025/01/10 16:00:08 open 0.01499898 0.28733672 HSHP Himalaya Shipping Ltd.
HSY 157.87374947 161.91168752 4,040 2025/01/10 15:56:33 open -4.03793806 -2.49391389 HSY Hershey Co
HTGC 19.72507812 19.85613098 3,645 2025/01/10 16:00:00 open -0.13105286 -0.66001206 HTGC Hercules Capital Inc
HUBB 425.49884641 432.80198587 1,992 2025/01/10 16:00:41 open -7.30313945 -1.68740895 HUBB Hubbell Inc
HUN 16.20562500 16.42499553 7,094 2025/01/10 15:59:56 open -0.21937053 -1.33558959 HUN Huntsman Corporation
HWM 112.74529876 114.01583471 4,805 2025/01/10 15:59:10 open -1.27053595 -1.11435044 HWM Howmet Aerospace?Inc
HYG 78.55210938 78.68838079 937,128 2025/01/10 16:01:07 open -0.13627141 -0.17317857 HYG iShares iBoxx $ High Yield Corporate Bond ETF
IAG 5.65500000 5.77339762 249,501 2025/01/10 15:58:46 open -0.11839762 -2.05074431 IAG IAMGold Corporation
IAI 141.83249985 143.62347026 9,722 2025/01/10 16:01:17 open -1.79097041 -1.24699007 IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
IAT 49.57281219 49.77560384 25,552 2025/01/10 16:01:17 open -0.20279164 -0.40741172 IAT iShares U.S. Regional Banks ETF
IAU 50.78250610 50.77658556 1,141,441 2025/01/10 16:00:42 open 0.00592054 0.01165999 IAU iShares Gold Trust
IAUM 26.835 26.86474730 1,089,630 2025/01/10 15:58:54 open -0.02974730 -0.11072985 IAUM iShares? Gold Trust Micro
IAUX 0.56958695 0.56629661 10,061 2025/01/10 16:00:32 open 0.00329034 0.58102712 IAUX I-80 Gold Corp
IBDT 24.80500000 25.38160561 34,358 2025/01/10 15:55:56 open -0.57660561 -2.27174599 IBDT iShares iBonds Dec 2028 Term Corporate ETF
IBLC 35.27321360 35.48654074 2,183 2025/01/10 15:59:55 open -0.21332714 -0.60114943 IBLC iShares Blockchain and Tech ETF
IBM 219.15193647 221.78391496 6,516 2025/01/10 15:59:03 open -2.63197848 -1.18673101 IBM International Business Machines
IBN 28.56500000 28.71989407 31,917 2025/01/10 16:00:04 open -0.15489407 -0.53932676 IBN ICICI Bank Limited
IBP 172.22635884 171.75505524 1,101 2025/01/10 16:01:21 open 0.47130359 0.27440450 IBP Installed Building Products Inc
ICE 142.63155877 145.71884530 1,556 2025/01/10 16:00:01 open -3.08728653 -2.11865975 ICE Intercontinental Exchange Inc
ICL 5.19500008 5.19044214 4,355 2025/01/10 16:00:58 open 0.00455793 0.08781400 ICL ICL Israel Chemicals Ltd
IDEV 64.10625000 64.35871803 76,748 2025/01/10 16:01:22 open -0.25246803 -0.39228257 IDEV iShares Core MSCI International Developed Market
IDU 96.02742165 96.90685990 32,510 2025/01/10 16:00:47 open -0.87943825 -0.90750877 IDU iShares U.S. Utilities ETF
IEMG 51.21117676 51.27071531 1,356,750 2025/01/10 16:01:16 open -0.05953856 -0.11612585 IEMG iShares Core MSCI Emerging Markets ETF
IEUR 53.94500000 54.09533097 100,818 2025/01/10 15:59:07 open -0.15033097 -0.27790008 IEUR iShares Core MSCI Europe ETF
IEX 205.29711630 202.94012736 1,333 2025/01/10 15:58:36 open 2.35698894 1.16142084 IEX IDEX Corporation
IEZ 20.49250000 20.84580670 55,514 2025/01/10 16:01:14 open -0.35330670 -1.69485740 IEZ iShares U.S. Oil Equipment & Services ETF
IFF 81.26503766 81.31992676 2,540 2025/01/10 15:59:51 open -0.05488910 -0.06749773 IFF International Flavors & Fragrances Inc
IGBH 24.37503898 24.12735248 739 2025/01/10 15:56:41 open 0.24768649 1.02657966 IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
IGLB 49.57062500 48.48519913 25,839 2025/01/10 16:00:34 open 1.08542587 2.23867467 IGLB iShares 10+ Year Investment Grade Corporate Bond ETF
IGM 101.46469114 102.08112373 18,400 2025/01/10 15:59:10 open -0.61643259 -0.60386540 IGM iShares Expanded Tech Sector ETF
IGT 17.44500001 17.70670864 2,960 2025/01/10 15:58:55 open -0.26170863 -1.47801962 IGT International Game Technology PLC
IHDG 44.65877558 44.36410518 4,975 2025/01/10 16:01:22 open 0.29467039 0.66420903 IHDG WisdomTree International Hedged Quality Dividend Growth Fund
IHE 65.75029884 65.43218884 2,380 2025/01/10 16:00:53 open 0.31811000 0.48616744 IHE iShares U.S. Pharmaceuticals ETF
IHF 49.72171148 49.38887584 37,293 2025/01/10 16:00:25 open 0.33283564 0.67390810 IHF iShares U.S. Healthcare Providers ETF
IHG 122.71832833 123.77374363 23,696 2025/01/10 15:58:02 open -1.05541530 -0.85269724 IHG InterContinental Hotels Group PLC ADR
IHI 59.85875000 59.90455519 19,078 2025/01/10 15:56:56 open -0.04580519 -0.07646362 IHI iShares U.S. Medical Devices ETF
IIIN 24.00994915 24.71695645 655 2025/01/10 15:56:42 open -0.70700729 -2.86041405 IIIN Insteel Industries Inc
IIPR 63.25448569 65.27689395 560 2025/01/10 15:58:19 open -2.02240825 -3.09819927 IIPR Innovative Industrial Properties Inc
IJH 61.90984375 61.96875023 1,686,110 2025/01/10 16:01:22 open -0.05890648 -0.09505837 IJH iShares Core S&P Mid-Cap ETF
IJJ 123.95260081 122.96805520 4,091 2025/01/10 16:01:17 open 0.98454561 0.80065152 IJJ iShares S&P Mid-Cap 400 Value ETF
IJK 91.22747845 90.45709352 22,280 2025/01/10 16:01:18 open 0.77038494 0.85165785 IJK iShares S&P Mid-Cap 400 Growth ETF
IJR 113.09906250 113.90489825 455,073 2025/01/10 16:00:07 open -0.80583575 -0.70746365 IJR iShares Core S&P Small-Cap ETF
IJS 105.81999874 106.20893141 21,378 2025/01/10 16:00:00 open -0.38893267 -0.36619582 IJS iShares S&P Small-Cap 600 Value ETF
ILCB 80.77000608 80.91097665 12,499 2025/01/10 16:00:48 open -0.14097057 -0.17422923 ILCB iShares Morningstar U.S. Equity ETF
ILCG 89.25533158 89.69222383 17,797 2025/01/10 16:00:03 open -0.43689225 -0.48710159 ILCG iShares Morningstar Growth ETF
ILCV 80.19499489 80.83881884 7,810 2025/01/10 16:00:49 open -0.64382396 -0.79642920 ILCV iShares Morningstar Value ETF
ILDR 20.84540495 26.10704984 844 2025/01/10 16:00:59 open -5.26164489 -20.15411516 ILDR First Trust Exchange-Traded Fund VIII - First Trust Innovation Leaders ETF
ILF 21.12484375 21.38405658 28,228 2025/01/10 15:58:05 open -0.25921283 -1.21217800 ILF iShares Latin America 40 ETF
IMCG 75.31457456 76.73371094 2,677 2025/01/10 15:55:49 open -1.41913638 -1.84943014 IMCG iShares Morningstar Mid-Cap Growth ETF
IMO 66.90937500 66.56807338 4,534 2025/01/10 16:00:30 open 0.34130162 0.51271068 IMO Imperial Oil Ltd
INDL 56.23742619 56.57517930 3,236 2025/01/10 15:56:12 open -0.33775312 -0.59699875 INDL Direxion Daily MSCI India Bull 2x Shares
INFY 22.72500244 22.87728966 70,955 2025/01/10 15:59:51 open -0.15228722 -0.66566984 INFY Infosys Ltd ADR
ING 15.55499996 15.73125957 1,390,483 2025/01/10 15:59:07 open -0.17625961 -1.12044182 ING ING Group NV ADR
INSP 203.22460243 211.92001720 670 2025/01/10 15:56:47 open -8.69541477 -4.10315877 INSP Inspire Medical Systems Inc
INSW 40.38964834 41.19483463 3,243 2025/01/10 16:00:04 open -0.80518629 -1.95458070 INSW International Seaways Inc
INUV 0.55400305 0.48626328 7,238 2025/01/10 16:00:40 open 0.06773977 13.93067774 INUV Inuvo Inc
INVH 30.34500000 30.40902361 10,461 2025/01/10 15:59:56 open -0.06402361 -0.21054148 INVH Invitation Homes Inc
IONQ 32.37219757 31.88768007 321,053 2025/01/10 16:01:20 open 0.48451750 1.51945045 IONQ IONQ Inc
IOO 99.82189270 100.52359863 1,749 2025/01/10 15:58:00 open -0.70170594 -0.69805095 IOO iShares Global 100 ETF
IOT 43.97500000 42.97190677 3,525 2025/01/10 15:59:05 open 1.00309323 2.33430002 IOT Samsara Inc
IP 54.11500000 54.61531467 11,467 2025/01/10 15:59:49 open -0.50031467 -0.91607028 IP International Paper
IPAC 59.92936172 60.08999378 29,546 2025/01/10 16:01:21 open -0.16063206 -0.26731915 IPAC iShares Core MSCI Pacific ETF
IPG 26.65500000 27.38732659 17,337 2025/01/10 15:59:04 open -0.73232659 -2.67396158 IPG Interpublic Group of Companies Inc
IQLT 36.49000000 37.31649249 52,825 2025/01/10 16:00:13 open -0.82649249 -2.21481827 IQLT iShares MSCI Intl Quality Factor ETF
IR 87.03499332 87.52410286 3,288 2025/01/10 15:59:51 open -0.48910954 -0.55882839 IR Ingersoll Rand Inc
IRM 101.16975127 101.20512175 5,141 2025/01/10 15:59:55 open -0.03537048 -0.03494930 IRM Iron Mountain Incorporated
ISCV 62.19313933 62.60174268 2,004 2025/01/10 15:56:07 open -0.40860335 -0.65270284 ISCV iShares Morningstar Small-Cap Value ETF
ISMD 36.63500000 37.03105472 11,608 2025/01/10 15:59:11 open -0.39605472 -1.06952048 ISMD Inspire Small/Mid Cap Impact ETF
IT 489.00499950 494.09821403 1,474 2025/01/10 15:58:59 open -5.09321453 -1.03081015 IT Gartner Inc
ITOT 127.48373907 128.29274420 150,571 2025/01/10 16:01:22 open -0.80900513 -0.63059305 ITOT iShares Core S&P Total U.S. Stock Market ETF
ITUB 5.03515625 5.02908447 381,839 2025/01/10 15:52:21 open 0.00607178 0.12073327 ITUB Itau Unibanco Banco Holding SA
ITW 244.94064234 245.24780218 3,314 2025/01/10 15:59:03 open -0.30715984 -0.12524469 ITW Illinois Tool Works Inc
IVE 188.17472689 189.82660157 27,628 2025/01/10 15:59:55 open -1.65187468 -0.87020189 IVE iShares S&P 500 Value ETF
IVOO 104.85893438 105.18118323 205,480 2025/01/10 16:01:20 open -0.32224885 -0.30637500 IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
IVOV 94.53850448 96.05090182 2,902 2025/01/10 15:57:07 open -1.51239734 -1.57457901 IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
IVR 7.71500001 7.95804079 20,382 2025/01/10 16:00:26 open -0.24304078 -3.05402784 IVR Invesco Mortgage Capital Inc
IVT 28.69472366 28.06934030 1,165 2025/01/10 16:00:43 open 0.62538336 2.22799452 IVT Inventrust Properties Corp
IVV 583.47720833 588.42359235 505,335 2025/01/10 16:01:22 open -4.94638402 -0.84061620 IVV iShares Core S&P 500 ETF
IVW 101.11366958 101.80351318 92,948 2025/01/10 15:59:55 open -0.68984360 -0.67762259 IVW iShares S&P 500 Growth ETF
IVZ 16.415 16.85668538 46,787 2025/01/10 16:00:01 open -0.44168538 -2.62023860 IVZ Invesco Plc
IWB 319.58713601 321.53993208 56,582 2025/01/10 16:01:21 open -1.95279607 -0.60732614 IWB iShares Russell 1000 ETF
IWD 183.57500002 185.00617188 62,912 2025/01/10 15:59:58 open -1.43117185 -0.77358060 IWD iShares Russell 1000 Value ETF
IWDL 37.26010663 38.99515948 3,827 2025/01/10 16:01:16 open -1.73505285 -4.44940570 IWDL ETRACS 2x Leveraged US Value Factor TR ETN
IWF 398.36863017 401.55112218 28,129 2025/01/10 15:59:56 open -3.18249200 -0.79254965 IWF iShares Russell 1000 Growth ETF
IWFL 53.71744610 59.17164093 7,644 2025/01/10 16:00:26 open -5.45419483 -9.21758252 IWFL ETRACS 2x Leveraged US Growth Factor TR ETN
IWL 144.72497558 144.71500001 19,149 2025/01/10 16:00:58 open 0.00997557 0.00689325 IWL iShares Russell Top 200 ETF
IWM 216.88679085 218.18201041 1,373,299 2025/01/10 16:01:22 open -1.29521957 -0.59364178 IWM iShares Russell 2000 ETF
IWML 20.65521522 20.71244799 707 2025/01/10 15:55:33 open -0.05723277 -0.27632066 IWML ETRACS 2x Leveraged US Size Factor TR ETN
IWMY 29.30186287 29.44175719 25,754 2025/01/10 15:59:05 open -0.13989433 -0.47515618 IWMY Tidal Trust II
IWN 159.84394986 161.09479914 29,166 2025/01/10 15:59:11 open -1.25084928 -0.77646782 IWN iShares Russell 2000 Value ETF
IWO 284.91368421 285.52651251 18,813 2025/01/10 16:01:22 open -0.61282830 -0.21463096 IWO iShares Russell 2000 Growth ETF
IWP 127.01828148 127.24991141 23,626 2025/01/10 15:58:59 open -0.23162993 -0.18202758 IWP iShares Russell Mid-Cap Growth ETF
IWR 88.08001953 86.27698282 53,917 2025/01/10 16:01:18 open 1.80303670 2.08982355 IWR iShares Russell Mid-Cap ETF
IWS 128.33498283 127.82487228 14,827 2025/01/10 16:01:18 open 0.51011056 0.39906987 IWS iShares Russell Mid-Cap Value ETF
IWV 331.50491292 334.16369091 32,105 2025/01/10 15:59:55 open -2.65877799 -0.79565137 IWV iShares Russell 3000 ETF
IWX 78.75249893 79.35688427 18,901 2025/01/10 16:00:47 open -0.60438534 -0.76160417 IWX iShares Russell Top 200 Value ETF
IWY 232.80495253 235.64115214 88,186 2025/01/10 15:59:56 open -2.83619961 -1.20360964 IWY iShares Russell Top 200 Growth ETF
IX 100.67154297 101.31096825 40,655 2025/01/10 16:00:27 open -0.63942528 -0.63115109 IX Orix Corp Ads
IXC 38.77375000 39.84125148 52,918 2025/01/10 16:00:54 open -1.06750148 -2.67938741 IXC iShares Global Energy ETF
IXJ 87.10015546 87.35841622 3,378 2025/01/10 15:57:09 open -0.25826075 -0.29563351 IXJ iShares Global Healthcare ETF
IXN 83.86406372 84.43733462 14,677 2025/01/10 15:59:58 open -0.57327090 -0.67893059 IXN iShares Global Tech ETF
IYC 95.77999624 96.13175629 30,840 2025/01/10 16:00:47 open -0.35176004 -0.36591451 IYC iShares US Consumer Discretionary ETF
IYE 46.71250000 47.43984630 187,806 2025/01/10 16:01:02 open -0.72734630 -1.53319700 IYE iShares U.S. Energy ETF
IYF 108.91499880 110.00400939 25,572 2025/01/10 16:01:17 open -1.08901059 -0.98997354 IYF iShares U.S. Financials ETF
IYG 76.40578123 77.38212516 15,414 2025/01/10 16:01:17 open -0.97634393 -1.26171765 IYG iShares U.S. Financial Services ETF
IYH 58.77000000 59.18634071 66,745 2025/01/10 16:00:21 open -0.41634071 -0.70344053 IYH iShares U.S. Healthcare ETF
IYK 64.42567819 64.02655467 10,225 2025/01/10 16:01:11 open 0.39912352 0.62337185 IYK iShares US Consumer Staples ETF
IYM 129.35279297 130.31527534 22,437 2025/01/10 16:00:14 open -0.96248237 -0.73857985 IYM iShares U.S. Basic Materials ETF
IYR 89.44623528 90.40077034 421,276 2025/01/10 16:01:18 open -0.95453506 -1.05589262 IYR iShares U.S. Real Estate ETF
IYW 157.90499999 158.77999550 65,233 2025/01/10 15:59:59 open -0.87499551 -0.55107415 IYW iShares U.S. Technology ETF
IYY 142.79998893 142.76718519 13,027 2025/01/10 16:00:21 open 0.03280374 0.02297708 IYY iShares Dow Jones U.S. ETF
JAVA 63.11500000 63.59394529 41,347 2025/01/10 15:59:48 open -0.47894529 -0.75313034 JAVA JPMorgan Active Value ETF
JBI 6.99750244 6.93129110 3,782 2025/01/10 15:55:22 open 0.06621134 0.95525265 JBI Janus International Group Inc
JCI 78.59906357 78.79114492 2,718 2025/01/10 15:59:48 open -0.19208136 -0.24378546 JCI Johnson Controls International PLC
JCTR 78.88389057 79.50200763 3,039 2025/01/10 15:58:46 open -0.61811706 -0.77748610 JCTR J.P. Morgan Exchange-Traded Fund Trust - JPMorgan Carbon Transition U.S. Equity ETF
JDST 27.31625626 26.23466328 27,920 2025/01/10 16:00:49 open 1.08159297 4.12276294 JDST Direxion Daily Junior Gold Miners Index Bear 2X Shares
JEF 71.39499986 73.79234159 4,670 2025/01/10 15:59:58 open -2.39734174 -3.24876767 JEF Jefferies Financial Group Inc
JEPI 57.11500000 57.66499958 382,455 2025/01/10 16:00:50 open -0.54999958 -0.95378407 JEPI JPMorgan Equity Premium Income ETF
JETS 26.18500000 26.28855793 80,440 2025/01/10 15:59:56 open -0.10355793 -0.39392778 JETS U.S. Global Jets ETF
JGRO 80.94530329 81.19252321 48,320 2025/01/10 16:00:52 open -0.24721992 -0.30448606 JGRO J.P. Morgan Exchange-Traded Fund Trust - JPMorgan Active Growth ETF
JHDV 35.15109359 35.59999844 13,232 2025/01/10 16:00:51 open -0.44890484 -1.26096871 JHDV John Hancock Exchange Traded Fund Trust - U S High Divided ETF
JHML 69.09500000 69.60187986 24,533 2025/01/10 15:59:55 open -0.50687986 -0.72825599 JHML John Hancock Multifactor Large Cap ETF
JHMM 59.41538630 59.69957878 5,391 2025/01/10 15:58:59 open -0.28419248 -0.47603766 JHMM John Hancock Multifactor Mid Cap ETF
JHX 30.80405852 30.98444775 575 2025/01/10 15:59:51 open -0.18038924 -0.58219285 JHX James Hardie Industries PLC ADR
JIG 61.99062565 62.45396362 538 2025/01/10 15:57:09 open -0.46333798 -0.74188722 JIG JPMorgan International Growth ETF
JMOM 58.46503296 59.03830066 2,199 2025/01/10 15:59:11 open -0.57326770 -0.97100983 JMOM JPMorgan U.S. Momentum Factor ETF
JNJ 142.03013674 142.31808259 8,060 2025/01/10 16:00:01 open -0.28794586 -0.20232556 JNJ Johnson & Johnson
JNK 95.315 95.48499717 167,585 2025/01/10 15:59:55 open -0.16999717 -0.17803547 JNK SPDR? Bloomberg High Yield Bond ETF
JNPR 38.41496124 38.31187228 4,951 2025/01/10 15:58:10 open 0.10308897 0.26907838 JNPR Juniper Networks Inc
JNUG 40.57878770 42.21369217 15,514 2025/01/10 16:00:49 open -1.63490447 -3.87292459 JNUG Direxion Daily Junior Gold Miners Index Bull 2X Shares
JOBY 8.75500000 8.87139662 148,987 2025/01/10 16:00:05 open -0.11639662 -1.31204389 JOBY Joby Aviation
JOE 43.57370441 43.55010508 763 2025/01/10 15:56:45 open 0.02359933 0.05418892 JOE St Joe Company
JPM 239.89913814 241.84228346 10,226 2025/01/10 15:59:55 open -1.94314532 -0.80347625 JPM JPMorgan Chase & Co
JPUS 113.08026787 115.71777834 15,770 2025/01/10 15:58:27 open -2.63751047 -2.27926124 JPUS JPMorgan Diversified Return U.S. Equity ETF
JQUA 56.67499573 55.63827675 27,656 2025/01/10 15:59:53 open 1.03671898 1.86331972 JQUA JPMorgan U.S. Quality Factor ETF
JRE 22.86606370 23.12669637 4,439 2025/01/10 15:55:45 open -0.26063267 -1.12697752 JRE Janus Henderson U.S. Real Estate ETF
JVAL 42.83806440 43.18255400 10,224 2025/01/10 15:59:55 open -0.34448961 -0.79775181 JVAL JPMorgan U.S. Value Factor ETF
KAI 340.94499153 341.19192200 358 2025/01/10 16:01:01 open -0.24693046 -0.07237289 KAI Kadant Inc
KBE 54.09908173 54.68625009 107,407 2025/01/10 16:01:17 open -0.58716836 -1.07370383 KBE SPDR? S&P Bank ETF
KBH 62.97984833 64.94182128 1,830 2025/01/10 15:59:52 open -1.96197295 -3.02112400 KBH KB Home
KEY 16.84250000 16.88057209 204,114 2025/01/10 16:00:41 open -0.03807209 -0.22553791 KEY KeyCorp
KEYS 163.13413674 162.55248545 2,464 2025/01/10 16:00:42 open 0.58165129 0.35782368 KEYS Keysight Technologies Inc
KFY 49.31191071 61.81731553 384 2025/01/10 16:00:55 open -12.50540482 -20.22961482 KFY Korn Ferry
KGC 10.425 10.65003814 594,594 2025/01/10 15:59:57 open -0.22503814 -2.11302664 KGC Kinross Gold Corporation
KIM 21.64500000 21.86609190 60,126 2025/01/10 16:00:00 open -0.22109190 -1.01111756 KIM Kimco Realty Corporation
KKR 141.06624574 146.11086797 4,062 2025/01/10 16:00:06 open -5.04462224 -3.45259891 KKR KKR & Co LP
KMB 124.52047861 126.59437388 8,539 2025/01/10 15:59:08 open -2.07389527 -1.63822072 KMB Kimberly-Clark Corporation
KMI 28.18500000 28.44016098 89,103 2025/01/10 15:59:52 open -0.25516098 -0.89718544 KMI Kinder Morgan Inc
KMPR 64.03515434 63.70992875 1,997 2025/01/10 16:01:14 open 0.32522559 0.51047866 KMPR Kemper Corporation
KMX 78.43187136 80.69675536 2,487 2025/01/10 15:59:58 open -2.26488400 -2.80666055 KMX CarMax Inc
KNCT 103.70837934 105.44907461 32,780 2025/01/10 16:01:11 open -1.74069526 -1.65074494 KNCT Invesco Next Gen Connectivity ETF
KO 60.96 61.42921004 67,370 2025/01/10 16:01:06 open -0.46921004 -0.76382235 KO The Coca-Cola Company
KOMP 51.13113874 50.58705828 5,866 2025/01/10 16:01:11 open 0.54408046 1.07553290 KOMP SPDR Kensho New Economies Composite
KOP 30.00480774 29.70621954 467 2025/01/10 16:01:15 open 0.29858821 1.00513701 KOP Koppers Holdings Inc
KORE 2.00237696 2.16562577 137 2025/01/10 15:38:40 open -0.16324881 -7.53818205 KORE KORE Group Holdings Inc
KORU 3.94500000 4.01428609 437,766 2025/01/10 15:55:09 open -0.06928609 -1.72598779 KORU Direxion Daily South Korea Bull 3X Shares
KOS 3.67500000 3.84040762 68,760 2025/01/10 15:59:53 open -0.16540762 -4.30703294 KOS Kosmos Energy Ltd
KR 59.20999999 58.90928156 5,875 2025/01/10 15:59:59 open 0.30071842 0.51047715 KR Kroger Company
KRE 58.34500000 58.90517285 309,205 2025/01/10 16:00:01 open -0.56017285 -0.95097395 KRE SPDR? S&P Regional Banking ETF
KSS 13.695 13.32449950 28,691 2025/01/10 15:59:49 open 0.37050050 2.78059596 KSS Kohls Corp
KULR 2.40937500 2.54856378 153,389 2025/01/10 16:00:31 open -0.13918878 -5.46145949 KULR KULR Technology Group Inc
KVUE 20.79500000 20.89854546 44,269 2025/01/10 15:58:51 open -0.10354547 -0.49546734 KVUE Kenvue Inc.
KWEB 27.32 27.72699219 1,214,154 2025/01/10 16:00:50 open -0.40699219 -1.46785553 KWEB KraneShares CSI China Internet ETF
L 81.13593750 83.27378140 2,384 2025/01/10 15:59:56 open -2.13784390 -2.56724729 L Loews Corp
LABD 7.365 7.08789001 4,751,519 2025/01/10 15:59:56 open 0.27710999 3.90962599 LABD Direxion Daily S&P Biotech Bear 3X Shares
LABU 87.62009583 91.74667723 22,740 2025/01/10 15:59:48 open -4.12658141 -4.49779930 LABU Direxion Daily S&P Biotech Bull 3X Shares
LAC 3.14500000 3.21474645 58,617 2025/01/10 15:56:47 open -0.06974645 -2.16957860 LAC Lithium Americas Corp
LBRT 21.37500011 22.11369792 4,526 2025/01/10 15:59:48 open -0.73869780 -3.34045354 LBRT Liberty Oilfield Services Inc
LCLG 57.92246357 53.20016940 7,610 2025/01/10 16:00:59 open 4.72229417 8.87646454 LCLG Advisors Series Trust - Logan Capital Broad Innovative Growth ETF
LCTU 63.38999758 63.86500000 22,754 2025/01/10 15:59:54 open -0.47500242 -0.74376015 LCTU BlackRock U.S. Carbon Transition Readiness ETF
LCTX 0.57501560 0.54462177 2,835 2025/01/10 16:00:41 open 0.03039383 5.58072259 LCTX Lineage Cell Therapeutics Inc
LDUR 94.90333374 94.99558065 1,072 2025/01/10 15:35:43 open -0.09224691 -0.09710653 LDUR PIMCO Enhanced Low Duration Active Exchange-Traded Fund
LEG 9.63500000 9.62822882 9,968 2025/01/10 15:58:46 open 0.00677118 0.07032638 LEG Leggett & Platt Incorporated
LEN 130.46549231 133.19933532 10,254 2025/01/10 16:01:13 open -2.73384301 -2.05244493 LEN Lennar Corporation
LEU 70.92494666 72.64318100 1,170 2025/01/10 15:58:53 open -1.71823434 -2.36530714 LEU Centrus Energy
LEXI 29.91875015 31.97685573 24,278 2025/01/10 15:52:23 open -2.05810558 -6.43623500 LEXI Alexis Practical Tactical ETF
LFEQ 49.05078083 49.27603070 16,800 2025/01/10 15:59:48 open -0.22524987 -0.45711853 LFEQ VanEck Long/Flat Trend ETF
LGH 49.77723095 52.01992126 7,471 2025/01/10 16:01:15 open -2.24269031 -4.31121435 LGH HCM Defender 500 Index ETF
LGLV 162.51125031 163.67404285 6,607 2025/01/10 15:59:07 open -1.16279254 -0.71043186 LGLV SPDR? SSGA US Large Cap Low Volatility Index ETF
LH 231.98169286 232.01663224 4,977 2025/01/10 15:59:52 open -0.03493937 -0.01505900 LH Laboratory Corporation of America Holdings
LICY 1.82015617 2.01106328 9,706 2025/01/10 15:38:39 open -0.19090710 -9.49284425 LICY LiCycle Holdings Corp
LII 610.97249672 616.52025801 1,358 2025/01/10 15:58:46 open -5.54776128 -0.89985061 LII Lennox International Inc
LLY 798.22118513 788.45173232 4,165 2025/01/10 15:57:58 open 9.76945282 1.23906796 LLY Eli Lilly and Company
LMND 32.34072308 32.37168878 4,034 2025/01/10 15:59:47 open -0.03096570 -0.09565673 LMND Lemonade?Inc
LMT 467.58886502 469.04947232 591 2025/01/10 15:59:48 open -1.46060730 -0.31139728 LMT Lockheed Martin Corporation
LNC 30.06457214 30.36087101 2,781 2025/01/10 15:58:41 open -0.29629887 -0.97592348 LNC Lincoln National Corporation
LNG 225.16375958 226.98069686 2,278 2025/01/10 15:59:50 open -1.81693727 -0.80048096 LNG Cheniere Energy Inc
LODE 0.52848388 0.49316277 42,546 2025/01/10 16:01:01 open 0.03532111 7.16216022 LODE Comstock Mining Inc
LOMA 12.58531298 12.61471293 1,564 2025/01/10 15:56:47 open -0.02939995 -0.23306076 LOMA Loma Negra Compania Industrial Argentina SA ADR
LOW 247.61060533 245.19509915 1,989 2025/01/10 16:00:06 open 2.41550618 0.98513640 LOW Lowe's Companies Inc
LPX 105.03206698 105.22355443 1,639 2025/01/10 15:58:08 open -0.19148745 -0.18198154 LPX Louisiana-Pacific Corporation
LQAI 34.35314350 34.47473241 5,220 2025/01/10 16:01:17 open -0.12158891 -0.35268992 LQAI Exchange Listed Funds Trust - LG Qraft AI-Powered U.S. Large Cap Core ETF
LQD 105.345 105.32500053 616,987 2025/01/10 16:00:03 open 0.01999947 0.01898834 LQD iShares iBoxx $ Investment Grade Corporate Bond ETF
LRGF 60.00000000 60.47531563 89,572 2025/01/10 15:59:55 open -0.47531563 -0.78596635 LRGF iShares U.S. Equity Factor ETF
LSPD 14.80502962 14.86500183 2,947 2025/01/10 15:59:57 open -0.05997221 -0.40344566 LSPD Lightspeed Commerce Inc
LTL 78.49577545 77.68146246 1,265 2025/01/10 16:00:59 open 0.81431299 1.04827196 LTL ProShares Ultra Telecommunications
LTPZ 51.11753767 51.03996887 40,096 2025/01/10 16:01:17 open 0.07756880 0.15197658 LTPZ PIMCO 15+ Year U.S. TIPS Index Exchange-Traded Fund
LUMN 5.40500000 5.37550897 48,742 2025/01/10 15:59:48 open 0.02949103 0.54861829 LUMN Lumen Technologies Inc
LUV 33.16250000 33.28578786 18,174 2025/01/10 16:00:49 open -0.12328786 -0.37039190 LUV Southwest Airlines Company
LVS 47.09500000 48.72719714 7,691 2025/01/10 15:59:50 open -1.63219713 -3.34966349 LVS Las Vegas Sands Corp
LW 60.82000000 60.64882058 2,064 2025/01/10 15:59:56 open 0.17117943 0.28224692 LW Lamb Weston Holdings Inc
LYB 72.44864799 72.97719069 3,430 2025/01/10 15:59:10 open -0.52854270 -0.72425740 LYB LyondellBasell Industries NV
LYG 2.58507812 2.59498768 8,397,365 2025/01/10 15:44:11 open -0.00990955 -0.38187285 LYG Lloyds Banking Group PLC ADR
LYV 132.56243170 129.60033632 901 2025/01/10 16:00:41 open 2.96209539 2.28556150 LYV Live Nation Entertainment Inc
M 15.86500000 15.87251446 23,364 2025/01/10 15:59:52 open -0.00751446 -0.04734262 M Macy?? Inc
MA 505.31403646 512.47132143 4,584 2025/01/10 15:59:57 open -7.15728497 -1.39662156 MA Mastercard Inc
MAC 19.25046878 19.99891546 2,609 2025/01/10 15:56:43 open -0.74844668 -3.74243632 MAC Macerich Company
MAG 14.06999992 14.56358406 9,134 2025/01/10 16:00:30 open -0.49358414 -3.38916667 MAG MAG Silver Corp
MAIN 57.74314534 57.84444982 1,278 2025/01/10 15:56:28 open -0.10130447 -0.17513258 MAIN Main Street Capital Corporation
MAKX 40.66359329 42.74999969 621 2025/01/10 15:55:55 open -2.08640640 -4.88048284 MAKX ProShares S&P Kensho Smart Factories ETF
MAN 54.53000449 54.26519078 1,699 2025/01/10 15:59:50 open 0.26481371 0.48799922 MAN ManpowerGroup Inc
MAS 72.08937347 73.16505168 1,785 2025/01/10 15:59:55 open -1.07567821 -1.47020768 MAS Masco Corporation
MBOX 32.65463504 36.81817052 17,204 2025/01/10 15:48:37 open -4.16353549 -11.30837146 MBOX Freedom Day Dividend ETF
MCD 282.28995626 286.45576311 15,079 2025/01/10 15:59:08 open -4.16580686 -1.45425835 MCD McDonald?? Corporation
MDT 80.52500000 82.16344948 10,528 2025/01/10 15:59:55 open -1.63844948 -1.99413424 MDT Medtronic PLC
MDU 17.75000000 17.78502375 5,307 2025/01/10 15:56:32 open -0.03502375 -0.19692834 MDU MDU Resources Group Inc
MDY 565.83451166 567.10567300 560,708 2025/01/10 16:01:22 open -1.27116134 -0.22414894 MDY SPDR? S&P MIDCAP 400 ETF Trust
MDYG 86.68562249 86.78718585 4,774 2025/01/10 15:58:48 open -0.10156337 -0.11702576 MDYG SPDR? S&P 400 Mid Cap Growth ETF
MDYV 80.02808353 78.71362672 5,349 2025/01/10 16:01:16 open 1.31445681 1.66992281 MDYV SPDR? S&P 400 Mid Cap Value ETF
MEG 21.59754303 21.42032952 1,710 2025/01/10 15:58:49 open 0.17721351 0.82731460 MEG Montrose Environmental Grp
MET 80.32433227 81.60903299 4,309 2025/01/10 15:59:03 open -1.28470072 -1.57421388 MET MetLife Inc
METV 14.37749964 14.40423133 12,711 2025/01/10 15:59:03 open -0.02673170 -0.18558225 METV Roundhill Ball Metaverse ETF
MEXX 9.16747986 9.31715574 11,100 2025/01/10 16:01:05 open -0.14967588 -1.60645466 MEXX Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3
MFC 29.795 30.32082174 80,063 2025/01/10 15:59:09 open -0.52582174 -1.73419357 MFC Manulife Financial Corp
MGA 39.49500000 39.54913052 7,707 2025/01/10 16:00:03 open -0.05413052 -0.13686905 MGA Magna International Inc
MGC 211.62499125 211.98450266 67,507 2025/01/10 16:00:49 open -0.35951141 -0.16959325 MGC Vanguard Mega Cap Index Fund ETF Shares
MGK 340.35012440 343.37222182 73,800 2025/01/10 15:59:10 open -3.02209742 -0.88012286 MGK Vanguard Mega Cap Growth Index Fund ETF Shares
MGM 31.91351674 32.31806138 8,854 2025/01/10 16:00:03 open -0.40454464 -1.25176023 MGM MGM Resorts International
MGOV 19.56252499 19.82048031 77 2025/01/10 16:00:43 open -0.25795532 -1.30145848 MGOV First Trust Exchange-Traded Fund IV
MGV 123.88500006 124.97544038 31,469 2025/01/10 16:00:50 open -1.09044032 -0.87252369 MGV Vanguard Mega Cap Value Index Fund ETF Shares
MGY 24.76749990 24.87339839 6,249 2025/01/10 16:00:25 open -0.10589848 -0.42574995 MGY Magnolia Oil & Gas Corp
MIDU 51.44236974 52.19221412 456,117 2025/01/10 16:01:09 open -0.74984438 -1.43669777 MIDU Direxion Daily Mid Cap Bull 3X Shares
MIR 15.81500000 16.65542057 5,370 2025/01/10 16:00:06 open -0.84042056 -5.04592820 MIR Mirion Technologies Inc
MKC 71.31312502 73.98780713 2,695 2025/01/10 15:59:10 open -2.67468211 -3.61503093 MKC McCormick & Company Incorporated
MLM 542.59489738 516.18105159 1,685 2025/01/10 16:00:44 open 26.41384580 5.11716688 MLM Martin Marietta Materials Inc
MLPR 61.20941523 59.39153637 5,443 2025/01/10 15:55:09 open 1.81787887 3.06083826 MLPR ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN
MLPX 62.13371085 62.80528253 16,784 2025/01/10 15:58:04 open -0.67157168 -1.06929171 MLPX Global X MLP & Energy Infrastructure ETF
MMC 213.01757333 209.52168746 2,176 2025/01/10 16:00:41 open 3.49588586 1.66850788 MMC Marsh & McLennan Companies Inc
MMI 34.57073974 34.44505466 743 2025/01/10 16:01:18 open 0.12568508 0.36488571 MMI Marcus & Millichap Inc
MMM 131.09499842 132.93501698 12,555 2025/01/10 15:58:22 open -1.84001856 -1.38414889 MMM 3M Company
MMS 78.01535227 77.51945962 1,527 2025/01/10 16:01:14 open 0.49589265 0.63970086 MMS Maximus Inc
MMTM 259.07001464 260.56265280 41,543 2025/01/10 16:00:05 open -1.49263816 -0.57285192 MMTM SPDR? S&P 1500 Momentum Tilt ETF
MO 51.02875 51.50298574 37,863 2025/01/10 16:00:49 open -0.47423574 -0.92079271 MO Altria Group
MODG 8.46500000 8.55820824 10,731 2025/01/10 15:59:53 open -0.09320824 -1.08910927 MODG Callaway Golf Company
MOS 24.87563777 24.73459823 10,435 2025/01/10 15:59:59 open 0.14103954 0.57021157 MOS The Mosaic Company
MP 19.77498353 19.23086365 4,518 2025/01/10 15:59:09 open 0.54411988 2.82940951 MP MP Materials Corp
MPC 142.44375799 144.10493490 6,584 2025/01/10 15:58:51 open -1.66117690 -1.15275504 MPC Marathon Petroleum Corp
MRK 99.17000002 99.26263697 9,779 2025/01/10 16:00:00 open -0.09263695 -0.09332510 MRK Merck & Company Inc
MS 123.48500000 126.05135090 5,506 2025/01/10 15:59:50 open -2.56635091 -2.03595669 MS Morgan Stanley
MSA 157.53415467 161.46797902 357 2025/01/10 16:01:09 open -3.93382435 -2.43628760 MSA MSA Safety
MSI 455.14686869 460.38680324 529 2025/01/10 15:58:46 open -5.23993456 -1.13815916 MSI Motorola Solutions Inc
MSOS 3.52484375 3.63163870 66,038 2025/01/10 16:01:19 open -0.10679495 -2.94068224 MSOS AdvisorShares Pure US Cannabis ETF
MSOX 7.75812758 8.15887726 7,211 2025/01/10 16:00:18 open -0.40074968 -4.91182387 MSOX AdvisorShares Trust - AdvisorShares MSOS 2x Daily ETF
MT 22.07505859 22.19265625 487,749 2025/01/10 15:59:08 open -0.11759766 -0.52989446 MT ArcelorMittal SA ADR
MTDR 61.43448395 61.87402307 3,138 2025/01/10 15:59:03 open -0.43953912 -0.71037747 MTDR Matador Resources Company
MTG 22.86500000 22.70816505 5,202 2025/01/10 15:59:08 open 0.15683495 0.69065445 MTG MGIC Investment Corp
MTZ 144.75107259 145.82103054 1,408 2025/01/10 15:59:57 open -1.06995795 -0.73374735 MTZ MasTec Inc
MUB 105.62507874 105.55877869 43,941 2025/01/10 15:58:48 open 0.06630005 0.06280865 MUB iShares National Muni Bond ETF
MUR 33.32500000 33.69426694 3,678 2025/01/10 15:59:55 open -0.36926694 -1.09593404 MUR Murphy Oil Corporation
MWA 21.67499984 21.88854981 3,137 2025/01/10 15:58:21 open -0.21354996 -0.97562408 MWA Mueller Water Products
MYY 19.20990810 19.10234375 266,049 2025/01/10 16:01:16 open 0.10756435 0.56309506 MYY ProShares Short MidCap400
NACP 40.92999511 41.19761319 24,457 2025/01/10 15:59:07 open -0.26761809 -0.64959610 NACP Impact Shares NAACP Minority Empowerment ETF
NAIL 77.21354973 80.58128567 14,002 2025/01/10 15:59:47 open -3.36773594 -4.17930281 NAIL Direxion Daily Homebuilders & Supplies Bull 3X Shares
NBCM 21.56999496 21.41499511 8,108 2025/01/10 15:59:59 open 0.15499985 0.72379120 NBCM Neuberger Berman Commodity Strategy ETF
NCLH 25.69750000 25.28499716 32,222 2025/01/10 16:00:50 open 0.41250284 1.63141343 NCLH Norwegian Cruise Line Holdings Ltd
NE 32.29126230 33.64345888 4,381 2025/01/10 16:00:42 open -1.35219658 -4.01919607 NE Noble Corporation plc
NEE 67.32500000 70.11358539 19,512 2025/01/10 15:59:49 open -2.78858539 -3.97723975 NEE Nextera Energy Inc
NEM 39.065 39.89049887 78,683 2025/01/10 16:00:02 open -0.82549887 -2.06941224 NEM Newmont Goldcorp Corp
NET 112.42000001 112.71507312 2,655 2025/01/10 16:00:59 open -0.29507312 -0.26178674 NET Cloudflare Inc
NG 3.45867065 3.41687077 42,630 2025/01/10 16:00:39 open 0.04179988 1.22333815 NG NovaGold Resources Inc
NGG 56.42765597 56.62104400 158,703 2025/01/10 16:00:41 open -0.19338803 -0.34154799 NGG National Grid PLC ADR
NI 36.05500031 36.21529730 19,498 2025/01/10 15:59:06 open -0.16029700 -0.44262235 NI NiSource Inc
NIO 4.1759375 4.23500000 668,149 2025/01/10 15:56:51 open -0.05906250 -1.39462810 NIO Nio Inc Class A ADR
NKE 71.22250000 71.76234785 23,177 2025/01/10 16:01:21 open -0.53984785 -0.75227172 NKE Nike Inc
NLY 18.13500000 18.32808332 81,203 2025/01/10 15:59:58 open -0.19308332 -1.05348345 NLY Annaly Capital Management Inc
NNN 37.96543703 38.56763388 4,721 2025/01/10 16:00:01 open -0.60219686 -1.56140472 NNN National Retail Properties Inc
NOA 20.28520523 21.48750001 923 2025/01/10 15:58:41 open -1.20229478 -5.59532183 NOA North American Construction Group Ltd
NOG 39.89000183 40.14679705 1,730 2025/01/10 15:58:56 open -0.25679521 -0.63964060 NOG Northern Oil & Gas Inc
NOK 4.52500000 4.535 11,165,153 2025/01/10 16:00:38 open -0.01000000 -0.22050716 NOK Nokia Corp ADR
NOTE 1.28000000 1.15683993 12,868 2025/01/10 16:00:41 open 0.12316007 10.64624984 NOTE FiscalNote Holdings Inc.
NOV 14.59367187 14.86815200 17,502 2025/01/10 16:00:26 open -0.27448012 -1.84609440 NOV NOV Inc.
NOVA 3.42500000 3.76376654 163,267 2025/01/10 15:59:54 open -0.33876654 -9.00073190 NOVA Sunnova Energy International Inc
NOW 1022.38495632 1044.14552583 2,399 2025/01/10 15:59:58 open -21.76056951 -2.08405524 NOW ServiceNow Inc
NRG 99.08751125 98.17509703 1,904 2025/01/10 16:00:41 open 0.91241422 0.92937440 NRG NRG Energy Inc.
NRGV 1.93500000 2.11647609 11,236 2025/01/10 15:52:35 open -0.18147609 -8.57444537 NRGV Energy Vault Holdings Inc
NSC 233.48131348 236.66685129 5,603 2025/01/10 15:58:50 open -3.18553782 -1.34600084 NSC Norfolk Southern Corporation
NTR 48.51499997 48.01917782 9,371 2025/01/10 15:59:58 open 0.49582215 1.03255027 NTR Nutrien Ltd
NU 10.99000000 11.00437522 160,619 2025/01/10 16:00:47 open -0.01437522 -0.13063190 NU Nu Holdings Ltd
NUE 118.52028278 117.20871464 2,693 2025/01/10 15:59:08 open 1.31156814 1.11900224 NUE Nucor Corp
NUGT 39.19500000 40.57625012 48,379 2025/01/10 15:59:08 open -1.38125012 -3.40408518 NUGT Direxion Daily Gold Miners Index Bull 2X Shares
NUSI 26.03500000 26.15220911 2,389 2025/01/10 15:28:37 open -0.11720911 -0.44818053 NUSI Nationwide Nasdaq-100? Risk-Managed Income ETF
NVDY 22.36499481 22.59165100 153,920 2025/01/10 16:00:05 open -0.22665618 -1.00327410 NVDY YieldMax NVDA Option Income Strategy ETF
NVO 86.36499998 87.38503347 174,244 2025/01/10 16:00:13 open -1.02003350 -1.16728627 NVO Novo Nordisk A/S
NVS 99.64999674 99.49751945 334,124 2025/01/10 16:00:17 open 0.15247729 0.15324733 NVS Novartis AG ADR
NVT 68.86676984 69.23500003 3,718 2025/01/10 15:58:54 open -0.36823019 -0.53185555 NVT nVent Electric PLC
NWG 9.22500000 9.23513700 1,516,641 2025/01/10 15:52:59 open -0.01013700 -0.10976559 NWG Natwest Group PLC
NXE 6.775 6.94123253 153,763 2025/01/10 15:56:26 open -0.16623253 -2.39485604 NXE NexGen Energy Ltd.
NXU 0.73618426 0.80130740 6,191 2025/01/10 16:00:16 open -0.06512314 -8.12711032 NXU Nxu Inc.
O 51.70500001 51.75250733 21,318 2025/01/10 15:59:54 open -0.04750733 -0.09179715 O Realty Income Corp
OARK 10.31512573 10.18626769 39,272 2025/01/10 16:01:04 open 0.12885804 1.26501723 OARK Tidal Trust II - YieldMax Innovation Option Income Strategy ETF
OBDC 14.55564514 14.67603848 11,903 2025/01/10 15:59:07 open -0.12039334 -0.82033950 OBDC Blue Owl Capital Corporation
OBE 6.02578125 6.10210381 9,469 2025/01/10 16:00:31 open -0.07632256 -1.25075819 OBE Obsidian Energy Ltd
OEF 286.62878897 287.35502840 30,090 2025/01/10 16:00:17 open -0.72623943 -0.25273246 OEF iShares S&P 100 ETF
OGE 38.70500739 40.07110832 2,953 2025/01/10 16:00:58 open -1.36610093 -3.40919178 OGE OGE Energy Corporation
OHI 36.79500000 37.23189174 2,311 2025/01/10 15:59:49 open -0.43689174 -1.17343417 OHI Omega Healthcare Investors Inc
OIH 279.56709477 286.38165796 18,441 2025/01/10 16:01:15 open -6.81456319 -2.37953898 OIH VanEck Oil Services ETF
OILD 15.80333332 15.10614584 117,791 2025/01/10 16:00:52 open 0.69718749 4.61525722 OILD MicroSectorsTM Oil & Gas Exploration & Production -3X Inverse Leveraged ETNs
OILU 29.84766600 31.38367671 57,792 2025/01/10 16:00:42 open -1.53601071 -4.89429817 OILU MicroSectorsTM Oil & Gas Exploration & Production 3X Leveraged ETNs
OKE 101.83996280 102.77045517 4,938 2025/01/10 15:58:54 open -0.93049237 -0.90540843 OKE ONEOK Inc
OMC 81.97985275 84.24710633 2,623 2025/01/10 15:59:07 open -2.26725358 -2.69119460 OMC Omnicom Group Inc
OMF 51.18511972 52.20874255 1,676 2025/01/10 15:59:09 open -1.02362283 -1.96063491 OMF OneMain Holdings Inc
OMI 13.98559326 13.94236581 1,733 2025/01/10 15:59:50 open 0.04322745 0.31004384 OMI Owens & Minor Inc
ONON 56.54138702 54.86283818 3,796 2025/01/10 16:00:49 open 1.67854884 3.05953701 ONON On Holding Ltd
ONTO 183.80351562 188.76561540 1,300 2025/01/10 16:00:44 open -4.96209978 -2.62870956 ONTO Onto Innovation Inc
OPTT 1.14497566 1.12386719 256,324 2025/01/10 16:01:10 open 0.02110847 1.87820008 OPTT Ocean Power Technologies Inc
OR 18.655 19.24284789 5,896 2025/01/10 15:58:10 open -0.58784789 -3.05489030 OR Osisko Gold Ro
ORA 65.85635154 67.31724671 17,539 2025/01/10 15:58:54 open -1.46089517 -2.17016477 ORA Ormat Technologies Inc
ORC 7.73500244 7.72509770 44,605 2025/01/10 15:59:56 open 0.00990474 0.12821510 ORC Orchid Island Capital Inc.
ORCL 154.46736331 158.79253481 10,513 2025/01/10 16:01:00 open -4.32517151 -2.72378768 ORCL Oracle Corporation
ORLA 5.85375000 5.94423851 13,216 2025/01/10 16:00:28 open -0.09048851 -1.52228941 ORLA Orla Mining Ltd
OSCR 14.12500000 15.09860442 4,422 2025/01/10 16:00:00 open -0.97360442 -6.44830735 OSCR Oscar Health Inc
OTIS 92.39871093 91.02962022 3,850 2025/01/10 16:00:42 open 1.36909072 1.50400575 OTIS Otis Worldwide Corp
OUST 11.34126968 12.05711552 4,006 2025/01/10 16:00:30 open -0.71584584 -5.93712351 OUST Ouster Inc
OVV 43.59500000 43.54129128 9,298 2025/01/10 15:59:01 open 0.05370872 0.12335124 OVV Ovintiv Inc
OWL 22.56500001 22.89035094 17,120 2025/01/10 15:59:57 open -0.32535093 -1.42134532 OWL Blue Owl Capital Inc
OXY 51.36500000 52.14601993 57,265 2025/01/10 15:59:55 open -0.78101993 -1.49775559 OXY Occidental Petroleum Corporation
PAAS 21.36500000 21.91877298 60,864 2025/01/10 15:59:51 open -0.55377298 -2.52647799 PAAS Pan American Silver Corp.
PAGS 6.33500046 6.19029785 64,707 2025/01/10 15:59:07 open 0.14470261 2.33757108 PAGS PagSeguro Digital Ltd
PALC 48.29500168 48.88187491 9,031 2025/01/10 15:52:32 open -0.58687323 -1.20059477 PALC Pacer Lunt Large Cap Multi-Factor Alternator ETF
PALL 86.68809850 87.52698761 1,091,206 2025/01/10 16:01:01 open -0.83888911 -0.95843480 PALL abrdn Physical Palladium Shares ETF
PATH 12.94750001 13.04764158 47,703 2025/01/10 16:01:05 open -0.10014157 -0.76750708 PATH Uipath Inc
PBA 36.28499969 36.81410336 35,854 2025/01/10 15:59:07 open -0.52910367 -1.43723089 PBA Pembina Pipeline Corp
PBF 28.02499998 27.34179687 2,196 2025/01/10 15:59:54 open 0.68320310 2.49874983 PBF PBF Energy Inc
PBI 7.06499996 7.07871986 5,971 2025/01/10 16:00:01 open -0.01371990 -0.19381894 PBI Pitney Bowes Inc
PBR 13.46592773 13.60805894 174,829 2025/01/10 16:01:21 open -0.14213121 -1.04446351 PBR Petroleo Brasileiro Petrobras SA ADR
PBW 20.53007971 20.88425769 12,328 2025/01/10 16:01:10 open -0.35417798 -1.69590887 PBW Invesco WilderHill Clean Energy ETF
PCG 17.21500000 18.02880397 198,537 2025/01/10 15:59:58 open -0.81380397 -4.51390993 PCG PG&E Corp
PCOR 74.89380662 75.18818895 1,216 2025/01/10 15:57:07 open -0.29438233 -0.39152736 PCOR Procore Technologies Inc
PCY 19.64982434 19.38695805 25,684 2025/01/10 16:01:08 open 0.26286630 1.35589243 PCY Invesco Emerging Markets Sovereign Debt ETF
PDM 8.38499008 8.83210461 3,410 2025/01/10 15:58:55 open -0.44711452 -5.06237805 PDM Piedmont Office Realty Trust Inc
PDN 31.97437011 31.44633510 1,561 2025/01/10 16:01:21 open 0.52803501 1.67916233 PDN Invesco FTSE RAFI Developed Markets ex-U.S. Small-Mid ETF
PEB 13.1775 12.69417907 6,002 2025/01/10 15:56:27 open 0.48332093 3.80742171 PEB Pebblebrook Hotel Trust
PEG 83.39225907 85.02758494 2,990 2025/01/10 16:00:41 open -1.63532588 -1.92328863 PEG Public Service Enterprise Group Inc
PEJ 51.56288725 51.66724685 6,487 2025/01/10 16:01:01 open -0.10435960 -0.20198405 PEJ Invesco Dynamic Leisure and Entertainment ETF
PERF 2.71249361 2.65150646 2,122 2025/01/10 15:57:01 open 0.06098715 2.30009435 PERF Perfect Corp.
PFE 26.725 26.88965397 208,244 2025/01/10 16:00:03 open -0.16465397 -0.61233205 PFE Pfizer Inc
PG 158.66517700 160.48919038 8,156 2025/01/10 15:59:59 open -1.82401338 -1.13653348 PG Procter & Gamble Company
PHG 25.80500004 25.95007812 531,024 2025/01/10 15:58:58 open -0.14507809 -0.55906609 PHG Koninklijke Philips NV ADR
PHM 108.56522437 110.28148437 4,533 2025/01/10 16:00:41 open -1.71626000 -1.55625399 PHM PulteGroup Inc
PHYS 20.74499996 20.68496094 1,047,973 2025/01/10 15:59:52 open 0.06003902 0.29025447 PHYS Sprott Physical Gold
PICB 21.24924807 21.22843724 860 2025/01/10 16:01:08 open 0.02081083 0.09803281 PICB Invesco International Corporate Bond ETF
PILL 6.95683806 6.96040193 6,897 2025/01/10 16:01:00 open -0.00356387 -0.05120206 PILL Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF
PINS 30.735 30.70653199 27,966 2025/01/10 16:00:00 open 0.02846801 0.09270996 PINS Pinterest Inc
PJP 82.45021485 82.88500411 5,689 2025/01/10 16:00:53 open -0.43478926 -0.52456927 PJP Invesco Dynamic Pharmaceuticals ETF
PK 13.78500000 13.39073568 16,680 2025/01/10 15:58:38 open 0.39426432 2.94430666 PK Park Hotels & Resorts Inc
PKG 229.14987060 227.09818042 871 2025/01/10 16:00:42 open 2.05169018 0.90343753 PKG Packaging Corp of America
PL 3.73499516 3.78551882 64,047 2025/01/10 15:58:11 open -0.05052366 -1.33465627 PL Planet Labs PBC
PLD 104.58583213 104.96293094 2,255 2025/01/10 16:00:40 open -0.37709881 -0.35926856 PLD Prologis Inc
PLNT 101.47345181 99.99087355 2,153 2025/01/10 16:00:03 open 1.48257826 1.48271358 PLNT Planet Fitness Inc
PLTR 67.21375246 65.89513249 240,788 2025/01/10 16:01:13 open 1.31861997 2.00108858 PLTR Palantir Technologies?Inc
PM 117.10996582 120.75547821 4,257 2025/01/10 15:59:58 open -3.64551239 -3.01892092 PM Philip Morris International Inc
PNC 189.37453293 192.67888687 2,105 2025/01/10 15:59:52 open -3.30435394 -1.71495382 PNC PNC Financial Services Group Inc
POR 40.60052340 42.72197560 2,021 2025/01/10 15:59:58 open -2.12145220 -4.96571652 POR Portland General Electric Co
PPA 114.70234377 114.36231301 5,643 2025/01/10 16:00:54 open 0.34003076 0.29732764 PPA Invesco Aerospace & Defense ETF
PPG 113.68750045 114.85872056 5,296 2025/01/10 16:00:17 open -1.17122011 -1.01970499 PPG PPG Industries Inc
PPL 31.765 31.92927475 27,677 2025/01/10 16:00:00 open -0.16427475 -0.51449571 PPL PPL Corporation
PPLT 87.85497997 88.60952119 159,035 2025/01/10 16:01:22 open -0.75454122 -0.85153515 PPLT abrdn Physical Platinum Shares ETF
PPTY 31.12114638 34.27761916 23,195 2025/01/10 16:00:42 open -3.15647278 -9.20855315 PPTY U.S. Diversified Real Estate
PR 15.13500000 15.35328020 80,058 2025/01/10 15:59:58 open -0.21828020 -1.42171703 PR Permian Resources Corporation
PRF 39.95347656 39.65687500 151,728 2025/01/10 15:58:29 open 0.29660156 0.74791965 PRF Invesco FTSE RAFI US 1000 ETF
PRU 114.25999271 116.91309347 2,937 2025/01/10 15:59:58 open -2.65310077 -2.26929310 PRU Prudential Financial Inc
PSI 60.30469917 59.67686394 6,150 2025/01/10 16:01:22 open 0.62783523 1.05205801 PSI Invesco Dynamic Semiconductors ETF
PSLV 10.14756348 10.22750000 849,557 2025/01/10 16:01:14 open -0.07993652 -0.78158419 PSLV Sprott Physical Silver
PSO 18.49733048 15.91436523 41,341 2025/01/10 16:01:00 open 2.58296524 16.23040066 PSO Pearson PLC ADR
PSQ 37.715 37.44500000 91,381,467 2025/01/10 16:01:22 open 0.27000000 0.72105755 PSQ ProShares Short QQQ
PST 24.92062846 24.81350963 33,097 2025/01/10 15:50:16 open 0.10711883 0.43169558 PST ProShares UltraShort 7-10 Year Treasury
PSTG 64.77987320 63.27770224 2,468 2025/01/10 15:59:48 open 1.50217096 2.37393411 PSTG Pure Storage Inc
PSX 114.01990279 116.41171259 2,944 2025/01/10 16:00:26 open -2.39180980 -2.05461267 PSX Phillips 66
PUK 14.64499940 14.96999987 174,254 2025/01/10 15:58:48 open -0.32500046 -2.17101181 PUK Prudential Public Limited Company
PUMP 10.19250000 10.25836531 5,681 2025/01/10 16:01:03 open -0.06586531 -0.64206439 PUMP ProPetro Holding Corp
PVAL 36.83492038 37.16119100 58,310 2025/01/10 15:59:07 open -0.32627062 -0.87798753 PVAL Putnam Focused Large Cap Value ETF
PWR 313.69301313 309.64736376 2,181 2025/01/10 15:56:41 open 4.04564938 1.30653442 PWR Quanta Services Inc
PWV 56.63249998 65.59621484 33,556 2025/01/10 16:00:52 open -8.96371486 -13.66498796 PWV Invesco Dynamic Large Cap Value ETF
PXE 31.01489258 31.16453231 7,019 2025/01/10 15:59:56 open -0.14963973 -0.48016035 PXE Invesco Dynamic Energy Exploration & Production ETF
PXJ 28.90334154 29.55992714 3,509 2025/01/10 16:01:15 open -0.65658560 -2.22120168 PXJ Invesco Dynamic Oil & Gas Services ETF
QAI 31.36589735 31.46577148 4,827 2025/01/10 15:50:39 open -0.09987413 -0.31740564 QAI IQ Hedge Multi-Strategy Tracker ETF
QARP 55.28077508 52.41684547 7,275 2025/01/10 16:00:18 open 2.86392961 5.46375804 QARP DBX ETF Trust - Xtrackers Russell 1000 US Quality at a Reasonable Price ETF
QBTS 5.76500001 6.31236443 770,320 2025/01/10 15:59:59 open -0.54736442 -8.67130574 QBTS DPCM Capital Inc
QDEF 69.32499908 70.07187385 6,656 2025/01/10 15:59:10 open -0.74687477 -1.06586955 QDEF FlexShares Quality Dividend Defensive Index Fund
QDF 69.58375340 70.13436483 13,834 2025/01/10 15:58:24 open -0.55061143 -0.78508080 QDF FlexShares Quality Dividend Index Fund
QGEN 44.72322426 45.30869279 16,438 2025/01/10 15:58:42 open -0.58546853 -1.29217705 QGEN Qiagen NV
QGRO 99.67856376 100.44999990 1,544 2025/01/10 15:59:57 open -0.77143614 -0.76798023 QGRO American Century U.S. Quality Growth ETF
QGRW 48.83250136 49.12233150 32,936 2025/01/10 15:59:07 open -0.28983014 -0.59001708 QGRW WisdomTree Trust - WisdomTree U.S. Quality Growth Fund
QID 33.18435547 32.715 28,385,677 2025/01/10 16:01:22 open 0.46935547 1.43467971 QID ProShares UltraShort QQQ
QLD 106.36164058 107.96564186 2,974,192 2025/01/10 16:01:22 open -1.60400128 -1.48565901 QLD ProShares Ultra QQQ
QQH 66.14967848 66.74284663 19,218 2025/01/10 15:59:11 open -0.59316815 -0.88873667 QQH HCM Defender 100 Index ETF
QRFT 59.58245988 53.0175 14,503 2025/01/10 16:01:19 open 6.56495988 12.38262815 QRFT QRAFT AI-Enhanced U.S. Large Cap ETF
QS 5.59499024 5.64997041 111,553 2025/01/10 15:59:49 open -0.05498016 -0.97310533 QS Quantumscape Corp
QSR 60.93500183 61.96524017 2,877 2025/01/10 15:59:58 open -1.03023834 -1.66260687 QSR Restaurant Brands International Inc
QTUM 79.02191279 79.55817160 3,517 2025/01/10 16:00:12 open -0.53625881 -0.67404617 QTUM Defiance Quantum
QULL 47.35717554 47.99821336 9,585 2025/01/10 16:00:19 open -0.64103782 -1.33554517 QULL ETRACS 2x Leveraged MSCI US Quality Factor TR ETN
RACE 427.37755007 434.54416473 74,394 2025/01/10 16:00:41 open -7.16661466 -1.64922584 RACE Ferrari NV
RBC 294.62999998 299.22426424 694 2025/01/10 15:56:12 open -4.59426427 -1.53539162 RBC RBC Bearings Incorporated
RBLD 72.90630382 66.78312253 3,954 2025/01/10 16:00:52 open 6.12318129 9.16875561 RBLD First Trust Exchange-Traded Fund II - First Trust Alerian U.S. NextGen Infrastructure ETF
RBLX 61.80000700 61.36357259 7,511 2025/01/10 15:58:49 open 0.43643441 0.71122719 RBLX Roblox?Corp
RCI 28.95515624 29.445 24,450 2025/01/10 15:59:56 open -0.48984376 -1.66358893 RCI Rogers Communications Inc
RCL 225.93997062 224.08742131 892 2025/01/10 16:00:41 open 1.85254931 0.82670830 RCL Royal Caribbean Cruises Ltd
RDIV 48.02624031 48.47026344 15,442 2025/01/10 16:00:48 open -0.44402312 -0.91607326 RDIV Invesco S&P Ultra Dividend Revenue ETF
RDN 30.56515686 31.05985876 2,926 2025/01/10 15:58:59 open -0.49470190 -1.59273712 RDN Radian Group Inc
RDW 15.50017823 15.76189537 3,069 2025/01/10 15:59:55 open -0.26171715 -1.66044209 RDW Redwire Corp
RECS 34.35069265 35.36400974 1,644 2025/01/10 15:58:04 open -1.01331710 -2.86539084 RECS Columbia ETF Trust I - Columbia Research Enhanced Core ETF
REET 23.85140617 23.42662041 32,908 2025/01/10 16:00:13 open 0.42478577 1.81326098 REET iShares Global REIT ETF
REK 18.11304654 17.91281305 1,771 2025/01/10 15:52:10 open 0.20023349 1.11782271 REK ProShares Short Real Estate
RELX 46.56925840 46.71515566 179,001 2025/01/10 16:00:41 open -0.14589726 -0.31231248 RELX Relx PLC ADR
RETL 9.711875 9.41376944 33,364 2025/01/10 16:01:12 open 0.29810556 3.16669708 RETL Direxion Daily Retail Bull 3X Shares
REW 10.50500000 10.37678126 43,508 2025/01/10 15:59:10 open 0.12821874 1.23563115 REW ProShares UltraShort Technology
REXR 37.54250000 37.98749893 2,671 2025/01/10 16:00:42 open -0.44499893 -1.17143518 REXR Rexford Industrial Realty Inc
REZ 77.99621089 78.65750090 4,915 2025/01/10 16:01:00 open -0.66129001 -0.84072085 REZ iShares Residential and Multisector Real Estate ETF
RF 23.06500000 23.58930531 193,027 2025/01/10 15:59:52 open -0.52430531 -2.22263990 RF Regions Financial Corporation
RFDA 54.85492157 54.79471030 43,387 2025/01/10 15:51:44 open 0.06021126 0.10988518 RFDA RiverFront Dynamic US Dividend Advantage ETF
RGA 216.43492947 218.17869336 861 2025/01/10 15:59:07 open -1.74376389 -0.79923656 RGA Reinsurance Group of America
RH 415.00085492 404.53443788 894 2025/01/10 15:58:17 open 10.46641704 2.58727467 RH RH
RHP 101.93768402 101.30800678 711 2025/01/10 15:55:53 open 0.62967724 0.62154735 RHP Ryman Hospitality Properties Inc
RIG 4.03499985 4.13941834 416,930 2025/01/10 15:57:08 open -0.10441849 -2.52254010 RIG Transocean Ltd
RIO 58.87498779 59.58021936 75,688 2025/01/10 16:00:02 open -0.70523157 -1.18366730 RIO Rio Tinto ADR
RKT 10.31500002 10.42972998 12,489 2025/01/10 15:58:48 open -0.11472996 -1.10002812 RKT Rocket Companies?Inc
RL 239.095625 241.10688880 1,335 2025/01/10 16:00:41 open -2.01126380 -0.83417932 RL Ralph Lauren Corp Class A
RLJ 9.81500977 9.57197851 9,772 2025/01/10 15:58:50 open 0.24303126 2.53898667 RLJ RLJ Lodging Trust
RMD 234.77836005 231.60715470 1,365 2025/01/10 16:00:17 open 3.17120535 1.36921735 RMD ResMed Inc
RNR 246.08947807 250.34396074 1,357 2025/01/10 16:00:43 open -4.25448266 -1.69945488 RNR Renaissancere Holdings Ltd
ROL 46.10500002 46.27238370 1,741 2025/01/10 15:58:53 open -0.16738368 -0.36173559 ROL Rollins Inc
ROM 67.27450925 69.25021269 32,674 2025/01/10 15:59:05 open -1.97570344 -2.85299260 ROM ProShares Ultra Technology
RPG 41.66494383 41.65156158 131,083 2025/01/10 15:59:11 open 0.01338225 0.03212905 RPG Invesco S&P 500? Pure Growth ETF
RPV 90.38750000 89.81723321 35,439 2025/01/10 16:01:21 open 0.57026679 0.63491912 RPV Invesco S&P 500? Pure Value ETF
RRC 38.29921814 38.35042184 4,359 2025/01/10 15:59:08 open -0.05120370 -0.13351535 RRC Range Resources Corp
RSG 206.48299215 207.12056969 2,923 2025/01/10 15:58:33 open -0.63757754 -0.30782918 RSG Republic Services Inc
RSI 13.96500000 14.52317700 6,131 2025/01/10 15:59:11 open -0.55817700 -3.84335326 RSI Rush Street Interactive Inc
RSP 173.26499999 174.38500038 347,265 2025/01/10 16:00:01 open -1.12000039 -0.64225730 RSP Invesco S&P 500? Equal Weight ETF
RSPD 52.40609755 51.99475178 14,822 2025/01/10 15:59:07 open 0.41134576 0.79112939 RSPD Invesco S&P 500?? Equal Weight Consumer Discretionary ETF
RSPG 79.92949546 80.55954742 10,906 2025/01/10 15:59:07 open -0.63005197 -0.78209472 RSPG Invesco S&P 500?? Equal Weight Energy ETF
RSPH 29.71681856 29.83283088 16,027 2025/01/10 15:58:47 open -0.11601231 -0.38887464 RSPH Invesco S&P 500?? Equal Weight Health Care ETF
RSPM 32.23141899 29.77769221 4,843 2025/01/10 16:00:03 open 2.45372678 8.24015092 RSPM Invesco S&P 500?? Equal Weight Materials ETF
RSPS 29.03507790 29.34583212 34,642 2025/01/10 15:59:57 open -0.31075422 -1.05893819 RSPS Invesco S&P 500 Equal Weight Consumer Staples ETF
RSPT 37.32499999 37.67506967 39,666 2025/01/10 15:59:11 open -0.35006968 -0.92918123 RSPT Invesco S&P 500?? Equal Weight Technology ETF
RSPU 65.04114021 65.50856595 9,585 2025/01/10 15:52:14 open -0.46742573 -0.71353376 RSPU Invesco S&P 500?? Equal Weight Utilities ETF
RTO 23.76000002 23.79376930 52,109 2025/01/10 16:00:41 open -0.03376928 -0.14192490 RTO Rentokil Initial PLC
RTX 114.99991699 115.72559355 2,579 2025/01/10 16:00:00 open -0.72567656 -0.62706661 RTX Raytheon Technologies Corp
RWJ 44.95248898 45.58031749 21,811 2025/01/10 15:58:25 open -0.62782851 -1.37741145 RWJ Invesco S&P SmallCap 600 Revenue ETF
RWK 116.15155568 116.06497799 2,899 2025/01/10 15:58:01 open 0.08657769 0.07459416 RWK Invesco S&P MidCap 400 Revenue ETF
RWL 98.09228385 99.10955078 14,150 2025/01/10 15:58:59 open -1.01726693 -1.02640656 RWL Invesco S&P 500 Revenue ETF
RWM 19.10500000 18.99500727 9,011,041 2025/01/10 16:01:21 open 0.10999273 0.57906125 RWM ProShares Short Russell2000
RWR 94.82013806 95.62670613 19,896 2025/01/10 16:00:20 open -0.80656807 -0.84345483 RWR SPDR? Dow Jones REIT ETF
RWT 6.14499756 6.28140872 6,919 2025/01/10 15:58:24 open -0.13641117 -2.17166518 RWT Redwood Trust Inc
RXI 180.98982863 181.79053116 1,519 2025/01/10 15:59:08 open -0.80070253 -0.44045337 RXI iShares Global Consumer Discretionary ETF
RXL 45.28237585 45.48409715 2,753 2025/01/10 15:56:56 open -0.20172129 -0.44349851 RXL ProShares Ultra Health Care
RYAN 62.41523439 61.04288416 776 2025/01/10 15:58:17 open 1.37235022 2.24817396 RYAN Ryan Specialty Group Holdings Inc
RYLD 16.22500000 16.29088533 84,148 2025/01/10 16:00:02 open -0.06588533 -0.40443065 RYLD Global X Russell 2000 Covered Call
S 22.46498814 22.40119318 6,143 2025/01/10 15:59:57 open 0.06379496 0.28478374 S SentinelOne Inc
SA 11.96496027 12.07638188 3,644 2025/01/10 15:59:47 open -0.11142161 -0.92264068 SA Seabridge Gold Inc.
SAMT 29.26185534 29.33312992 3,262 2025/01/10 15:59:02 open -0.07127458 -0.24298322 SAMT The Advisorsa?? Inner Circle Fund III
SAN 4.63124989 4.68500000 7,402,366 2025/01/10 15:42:11 open -0.05375011 -1.14728099 SAN Banco Santander SA ADR
SAND 5.64500000 5.77859076 126,347 2025/01/10 15:59:54 open -0.13359076 -2.31182243 SAND Sandstorm Gold Ltd N
SAP 251.66466249 253.25250251 141,111 2025/01/10 15:59:07 open -1.58784002 -0.62697901 SAP SAP SE ADR
SATX 1.55072198 1.59294714 1,031 2025/01/10 16:00:32 open -0.04222516 -2.65075729 SATX SatixFy Communications Ltd
SBH 11.13500000 10.59085061 4,554 2025/01/10 15:58:54 open 0.54414939 5.13791961 SBH Sally Beauty Holdings Inc
SBSW 3.61992065 3.62372070 164,080 2025/01/10 16:00:46 open -0.00380005 -0.10486593 SBSW Sibanye Gold Ltd ADR
SCC 9.48669922 9.20350421 7,408 2025/01/10 15:55:28 open 0.28319501 3.07703463 SCC ProShares UltraShort Consumer Services
SCHA 25.49750000 25.63937409 271,834 2025/01/10 16:01:18 open -0.14187409 -0.55334461 SCHA Schwab U.S. Small-Cap ETF
SCHB 22.49500000 22.71320806 1,323,220 2025/01/10 15:59:58 open -0.21820806 -0.96071000 SCHB Schwab U.S. Broad Market ETF
SCHD 27.02330089 27.22302266 2,046,336 2025/01/10 16:01:11 open -0.19972177 -0.73365023 SCHD Schwab U.S. Dividend Equity ETF
SCHG 27.875 27.96297046 5,011,693 2025/01/10 16:00:49 open -0.08797046 -0.31459627 SCHG Schwab U.S. Large-Cap Growth ETF
SCHH 20.23500122 20.40155928 1,479,709 2025/01/10 15:59:53 open -0.16655806 -0.81639866 SCHH Schwab U.S. REIT ETF
SCHK 28.07500000 28.26884705 494,503 2025/01/10 15:59:54 open -0.19384705 -0.68572675 SCHK Schwab 1000 ETF
SCHM 27.62500000 27.63822992 47,637 2025/01/10 15:59:46 open -0.01322992 -0.04786821 SCHM Schwab U.S. Mid-Cap ETF
SCHQ 30.76747799 30.78250000 31,588 2025/01/10 15:38:42 open -0.01502201 -0.04880048 SCHQ Schwab Long-Term U.S. Treasury ETF
SCHR 24.08125008 24.13000977 1,550,318 2025/01/10 16:01:18 open -0.04875969 -0.20207076 SCHR Schwab Intermediate-Term U.S. Treasury ETF
SCHV 25.875 25.97571778 164,631 2025/01/10 16:00:53 open -0.10071778 -0.38773822 SCHV Schwab U.S. Large-Cap Value ETF
SCHW 72.82499999 71.90221945 16,001 2025/01/10 15:59:10 open 0.92278055 1.28338256 SCHW Charles Schwab Corp
SCHX 23.05 23.15538837 4,128,585 2025/01/10 16:00:53 open -0.10538837 -0.45513542 SCHX Schwab U.S. Large-Cap ETF
SCHY 23.03999977 23.09367592 5,865 2025/01/10 16:01:22 open -0.05367615 -0.23242792 SCHY Schwab International Dividend Equity ETF
SCJ 71.40136832 71.54142936 3,570 2025/01/10 16:01:21 open -0.14006104 -0.19577613 SCJ iShares MSCI Japan Small-Cap ETF
SCO 15.42000000 15.01500002 501,609 2025/01/10 16:01:22 open 0.40499998 2.69730257 SCO ProShares UltraShort Bloomberg Crude Oil
SDIV 20.36438477 20.52530352 7,211 2025/01/10 15:56:54 open -0.16091875 -0.78400181 SDIV Global X SuperDividend ETF
SDOG 55.76996937 56.65284114 26,640 2025/01/10 15:58:35 open -0.88287176 -1.55838921 SDOG ALPS Sector Dividend Dogs ETF
SDOW 53.02577720 51.30003693 661,146 2025/01/10 16:01:22 open 1.72574028 3.36401371 SDOW ProShares UltraPro Short Dow30
SDP 16.81237804 18.81408194 3,207 2025/01/10 15:59:59 open -2.00170390 -10.63939185 SDP ProShares UltraShort Utilities
SDS 20.06500000 19.74500000 42,940,216 2025/01/10 16:01:22 open 0.32000000 1.62066346 SDS ProShares UltraShort S&P500
SDY 127.89349646 130.26201730 10,227 2025/01/10 16:00:46 open -2.36852084 -1.81827434 SDY SPDR? S&P Dividend ETF
SEM 18.32311965 18.54560906 2,994 2025/01/10 15:59:54 open -0.22248940 -1.19968777 SEM Select Medical Holdings
SEMI 26.01749489 26.15074622 9,215 2025/01/10 15:58:32 open -0.13325133 -0.50955077 SEMI Columbia Seligman Semiconductor & Technology ETF
SENS 0.75152893 0.50470464 762,321 2025/01/10 16:01:02 open 0.24682429 48.90469953 SENS Senseonics Holdings Inc
SETH 15.64504558 15.59078145 878,361 2025/01/10 16:00:17 open 0.05426413 0.34805269 SETH ProShares Short Ether Strategy ETF
SFY 108.31374903 108.91436642 30,069 2025/01/10 15:59:09 open -0.60061739 -0.55145837 SFY SoFi Select 500
SFYF 42.90991338 42.97576907 3,662 2025/01/10 15:59:05 open -0.06585569 -0.15323912 SFYF SoFi Social 50 ETF
SGDM 29.01308043 30.02010133 1,628 2025/01/10 15:42:40 open -1.00702091 -3.35448870 SGDM Sprott Gold Miners ETF
SGOL 25.6825 25.67999992 2,230,782 2025/01/10 16:01:14 open 0.00250008 0.00973552 SGOL abrdn Physical Gold Shares ETF
SH 42.83640623 42.485 24,798,904 2025/01/10 16:01:22 open 0.35140623 0.82713012 SH ProShares Short S&P500
SHE 115.07484364 117.26238008 4,136 2025/01/10 15:59:54 open -2.18753645 -1.86550576 SHE SPDR? SSGA Gender Diversity Index ETF
SHEL 64.84750000 65.97362335 641,583 2025/01/10 16:01:14 open -1.12612335 -1.70692966 SHEL Shell PLC ADR
SHNY 44.42211502 44.54365410 8,184 2025/01/10 15:54:47 open -0.12153907 -0.27285385 SHNY Microsectors Gold 3x Leverage ETN
SHO 11.79539062 12.08526178 13,021 2025/01/10 15:58:40 open -0.28987116 -2.39855091 SHO Sunstone Hotel Investors Inc
SHOC 46.50343757 46.79094365 5,568 2025/01/10 15:59:05 open -0.28750608 -0.61444814 SHOC Strive U.S. Semiconductor ETF
SHOP 103.555 105.30170507 21,632 2025/01/10 15:59:58 open -1.74670507 -1.65876238 SHOP Shopify Inc
SHYG 42.78501968 42.76689301 34,889 2025/01/10 16:00:35 open 0.01812668 0.04238484 SHYG iShares 0-5 Year High Yield Corporate Bond ETF
SIL 32.79726346 33.67338279 6,654 2025/01/10 15:56:17 open -0.87611933 -2.60181562 SIL Global X Silver Miners ETF
SILJ 10.42467651 10.71199836 142,658 2025/01/10 15:56:29 open -0.28732185 -2.68224320 SILJ ETFMG Prime Junior Silver Miners ETF
SILV 9.95125000 10.43387310 35,107 2025/01/10 16:00:32 open -0.48262310 -4.62554122 SILV SilverCrest Metals Inc
SIM 26.83248183 27.00202876 1,707 2025/01/10 16:01:17 open -0.16954694 -0.62790443 SIM Grupo Simec SAB de CV ADR
SITE 127.99942139 124.68533604 779 2025/01/10 15:58:53 open 3.31408535 2.65795919 SITE SiteOne Landscape Supply Inc
SIVR 28.96500000 29.20343750 734,977 2025/01/10 15:59:57 open -0.23843750 -0.81647066 SIVR abrdn Physical Silver Shares ETF
SJB 16.25130859 16.14067340 4,388 2025/01/10 16:00:58 open 0.11063519 0.68544347 SJB ProShares Short High Yield
SKE 9.45499969 9.66753020 5,838 2025/01/10 15:56:56 open -0.21253050 -2.19839500 SKE Skeena Resources Ltd
SKX 70.31753899 69.16523244 2,998 2025/01/10 16:00:41 open 1.15230654 1.66601991 SKX Skechers USA Inc
SLB 38.79203125 39.38001464 86,586 2025/01/10 16:00:39 open -0.58798339 -1.49310100 SLB Schlumberger NV
SLF 57.30499744 57.90404128 18,062 2025/01/10 15:58:56 open -0.59904383 -1.03454581 SLF Sun Life Financial Inc.
SLG 61.64233024 62.90100585 1,955 2025/01/10 15:56:25 open -1.25867561 -2.00104210 SLG SL Green Realty Corp
SLV 27.62089844 27.87513855 2,698,860 2025/01/10 16:01:11 open -0.25424011 -0.91206763 SLV iShares Silver Trust
SLYG 89.42623016 90.02099843 7,348 2025/01/10 15:58:57 open -0.59476827 -0.66069948 SLYG SPDR? S&P 600 Small Cap Growth ETF
SLYV 85.05498021 85.55369677 16,891 2025/01/10 16:01:07 open -0.49871656 -0.58292813 SLYV SPDR? S&P 600 Small Cap Value ETF
SM 43.24176755 43.69889467 2,378 2025/01/10 16:01:16 open -0.45712712 -1.04608395 SM SM Energy Co
SMAR 56.36500000 56.33998488 43,682 2025/01/10 15:59:50 open 0.02501512 0.04440030 SMAR Smartsheet Inc
SMDD 9.17324219 9.00235834 467,628 2025/01/10 16:01:06 open 0.17088385 1.89821205 SMDD ProShares UltraPro Short MidCap400
SMFG 14.15515627 14.31568772 27,788 2025/01/10 15:58:20 open -0.16053145 -1.12136738 SMFG Sumitomo Mitsui Financial Group Inc
SMIG 28.64022338 28.91625043 19,754 2025/01/10 15:58:34 open -0.27602705 -0.95457415 SMIG ETF Series Solutions - AAM Bahl & Gaynor Small/Mid Cap Income Growth ETF
SMN 16.95737112 17.74301634 584 2025/01/10 15:38:38 open -0.78564522 -4.42791241 SMN ProShares UltraShort Basic Materials
SMR 20.05499556 19.50081511 14,260 2025/01/10 16:00:04 open 0.55418045 2.84183225 SMR Nuscale Power Corp
SNAP 12.47500000 11.93751484 120,752 2025/01/10 15:59:59 open 0.53748516 4.50248790 SNAP Snap Inc
SNDA 21.19499184 19.42254545 3,871 2025/01/10 15:55:53 open 1.77244639 9.12571625 SNDA Sonida Senior Living Inc
SNN 23.95562454 24.23999947 51,387 2025/01/10 15:56:34 open -0.28437492 -1.17316390 SNN Smith & Nephew SNATS Inc
SNOW 162.62750005 161.00777461 15,636 2025/01/10 16:00:17 open 1.61972544 1.00599206 SNOW Snowflake Inc.
SNPE 52.72500021 53.71905613 99,059 2025/01/10 15:59:54 open -0.99405592 -1.85047168 SNPE Xtrackers S&P 500 ESG ETF
SO 81.30626953 82.48031297 7,632 2025/01/10 16:00:01 open -1.17404344 -1.42342263 SO Southern Company
SONY 20.37500000 20.37894530 34,402 2025/01/10 16:00:04 open -0.00394530 -0.01935970 SONY Sony Group Corp
SOXL 28.04998718 29.03039185 2,702,934 2025/01/10 16:01:16 open -0.98040466 -3.37716648 SOXL Direxion Daily Semiconductor Bull 3X Shares
SOXS 21.43500122 20.77742203 4,408,224 2025/01/10 16:01:21 open 0.65757919 3.16487383 SOXS Direxion Daily Semiconductor Bear 3X Shares
SPB 84.81738924 84.24489439 813 2025/01/10 16:00:59 open 0.57249485 0.67956030 SPB Spectrum Brands Holdings Inc
SPCE 5.80624990 5.80500351 10,549 2025/01/10 15:58:01 open 0.00124639 0.02147102 SPCE Virgin Galactic Holdings Inc
SPDG 36.99125000 35.17626842 9,402 2025/01/10 16:01:18 open 1.81498158 5.15967629 SPDG SPDR Series Trust
SPDN 11.125 11.035 386,127,000 2025/01/10 16:01:20 open 0.090 0.81558677 SPDN Direxion Daily S&P 500? Bear 1X Shares
SPDW 33.88000000 34.19337387 406,103 2025/01/10 16:00:17 open -0.31337387 -0.91647543 SPDW SPDR S&P World ex US
SPEM 37.31500000 37.45450306 106,151 2025/01/10 15:59:07 open -0.13950306 -0.37246006 SPEM SPDR? Portfolio Emerging Markets ETF
SPG 171.08000315 173.11714475 2,030 2025/01/10 15:59:07 open -2.03714160 -1.17674168 SPG Simon Property Group Inc
SPGI 482.94405340 491.64498047 2,033 2025/01/10 15:58:19 open -8.70092706 -1.76975814 SPGI S&P Global Inc
SPGP 104.36734339 106.20749979 40,123 2025/01/10 16:00:21 open -1.84015640 -1.73260496 SPGP Invesco S&P 500 GARP ETF
SPHB 89.00960936 89.16489226 41,621 2025/01/10 15:59:11 open -0.15528290 -0.17415251 SPHB Invesco S&P 500? High Beta ETF
SPHD 47.07500000 47.67499874 91,036 2025/01/10 15:59:09 open -0.59999874 -1.25851862 SPHD Invesco S&P 500? High Dividend Low Volatility ETF
SPHQ 66.42250000 66.66855237 133,324 2025/01/10 16:00:20 open -0.24605237 -0.36906811 SPHQ Invesco S&P 500? Quality ETF
SPIB 32.53500000 32.65917029 502,651 2025/01/10 15:59:08 open -0.12417029 -0.38020038 SPIB SPDR Barclays Intermediate Term Corporate Bond
SPLB 22.23328125 21.83636108 360,334 2025/01/10 16:01:21 open 0.39692017 1.81770289 SPLB SPDR Barclays Long Term Corporate Bond
SPLG 68.30500183 68.89218750 7,933,076 2025/01/10 16:01:21 open -0.58718567 -0.85232548 SPLG SPDR? Portfolio S&P 500 ETF
SPLV 68.345 69.04500000 193,431 2025/01/10 15:58:55 open -0.70000000 -1.01383156 SPLV Invesco S&P 500? Low Volatility ETF
SPMD 54.32500001 54.61331346 464,667 2025/01/10 16:01:21 open -0.28831345 -0.52791789 SPMD SPDR Russell Small Cap Completeness
SPMO 95.55500000 96.03816131 52,812 2025/01/10 15:59:49 open -0.48316131 -0.50309304 SPMO Invesco S&P 500? Momentum ETF
SPOT 460.32922271 472.10763623 4,198 2025/01/10 16:00:04 open -11.77841352 -2.49485766 SPOT Spotify Technology SA
SPPP 9.33501953 9.38796875 273,495 2025/01/10 15:59:03 open -0.05294922 -0.56401145 SPPP Sprott Physical Platinum and Palladium Trust
SPRE 19.23752979 19.33596686 1,653 2025/01/10 15:55:35 open -0.09843707 -0.50908790 SPRE SP Funds S&P Global REIT Sharia ETF
SPSM 44.13500000 44.69516644 65,407 2025/01/10 15:59:10 open -0.56016644 -1.25330430 SPSM SPDR? Portfolio S&P 600 Small Cap ETF
SPTI 27.70625126 27.72484854 3,988,734 2025/01/10 16:01:18 open -0.01859728 -0.06707802 SPTI SPDR Portfolio Intermediate Term Treasury
SPTL 25.61500030 25.58500000 3,091,323 2025/01/10 16:01:18 open 0.03000030 0.11725737 SPTL SPDR Barclays Long Term Treasury
SPTM 71.07968750 71.53192369 241,529 2025/01/10 16:00:53 open -0.45223619 -0.63221589 SPTM SPDR? Portfolio S&P 1500 Composite Stock Market ETF
SPUC 40.67872500 40.98072113 33,663 2025/01/10 15:58:38 open -0.30199613 -0.73692243 SPUC Simplify US Equity PLUS Upside Convexity ETF
SPUS 42.67499794 42.86943083 61,135 2025/01/10 15:59:10 open -0.19443289 -0.45354671 SPUS SP Funds S&P 500 Sharia Industry Exclusions ETF
SPUU 144.88880948 147.31 607,143 2025/01/10 16:01:22 open -2.42119052 -1.64360228 SPUU Direxion Daily S&P 500? Bull 2X Shares
SPVM 56.67997854 57.45999998 29,334 2025/01/10 15:59:55 open -0.78002144 -1.35750337 SPVM Invesco S&P 500 Value with Momentum ETF
SPXL 163.19992065 167.48741856 566,919 2025/01/10 16:01:22 open -4.28749791 -2.55989252 SPXL Direxion Daily S&P500? Bull 3X Shares
SPXS 6.465 6.31500000 203,874,444 2025/01/10 16:01:13 open 0.15000000 2.37529691 SPXS Direxion Daily S&P 500? Bear 3X Shares
SPXT 91.20007931 91.92396157 8,373 2025/01/10 15:59:07 open -0.72388225 -0.78747939 SPXT ProShares S&P 500? ex-Technology ETF
SPXU 23.20499992 22.65492199 11,629,351 2025/01/10 16:01:22 open 0.55007793 2.42807251 SPXU ProShares UltraPro Short S&P500
SPXV 62.95307373 63.70357767 8,899 2025/01/10 16:00:06 open -0.75050394 -1.17811899 SPXV ProShares S&P 500? ex-Health Care ETF
SPY 580.71127911 585.61110310 1,479,338 2025/01/10 16:01:22 open -4.89982399 -0.83670271 SPY SPDR S&P 500 ETF Trust
SPYD 42.33250000 42.55953267 279,676 2025/01/10 16:01:02 open -0.22703267 -0.53344727 SPYD SPDR? Portfolio S&P 500 High Dividend ETF
SPYG 87.525 88.14 166,925 2025/01/10 15:59:58 open -0.615 -0.69775357 SPYG SPDR? Portfolio S&P 500 Growth ETF
SPYV 50.50321429 50.98867187 833,995 2025/01/10 16:01:20 open -0.48545759 -0.95208910 SPYV SPDR? Portfolio S&P 500 Value ETF
SPYX 47.68374428 49.65412774 24,417 2025/01/10 15:59:03 open -1.97038346 -3.96821684 SPYX SPDR? S&P 500 Fossil Fuel Reserves Free ETF
SQ 82.69093765 84.96322618 14,545 2025/01/10 15:59:59 open -2.27228853 -2.67443768 SQ Block Inc
SQEW 35.56242176 33.47836992 40,106 2025/01/10 16:01:06 open 2.08405184 6.22506964 SQEW Two Roads Shared Trust - LeaderShares Equity Skew ETF
SRFM 4.45050218 4.63342964 387 2025/01/10 16:00:41 open -0.18292745 -3.94799249 SRFM Surf Air Mobility Inc.
SRS 55.92868923 55.11245183 3,963 2025/01/10 15:55:38 open 0.81623740 1.48103991 SRS ProShares UltraShort Real Estate
SRTY 19.84515714 19.52000000 2,109,044 2025/01/10 16:01:22 open 0.32515714 1.66576404 SRTY ProShares UltraPro Short Russell2000
SRVR 29.15237001 29.72768412 1,610 2025/01/10 16:00:26 open -0.57531411 -1.93528061 SRVR Pacer Benchmark Data & Infrastructure Real Estate SCTR
SSG 26.18101232 25.66714606 95,239 2025/01/10 16:01:17 open 0.51386626 2.00203894 SSG ProShares UltraShort Semiconductors
SSL 5.05499634 5.02500000 344,040 2025/01/10 15:59:04 open 0.02999634 0.59694205 SSL Sasol Ltd
SSO 90.62367627 92.17968849 1,110,984 2025/01/10 16:01:22 open -1.55601222 -1.68802069 SSO ProShares Ultra S&P500
SSY 0.94344374 0.94944326 4,933 2025/01/10 16:00:28 open -0.00599952 -0.63189878 SSY SunLink Health Systems Inc
ST 27.46750965 26.91345488 1,264 2025/01/10 16:00:42 open 0.55405478 2.05865349 ST Sensata Technologies Holding NV
STAG 32.47636719 32.83297985 2,795 2025/01/10 15:57:08 open -0.35661266 -1.08614162 STAG STAG Industrial Inc
STCE 46.73831033 46.37957602 3,053 2025/01/10 15:59:58 open 0.35873431 0.77347475 STCE Schwab Strategic Trust - Schwab Crypto Economy ETF
STEM 0.82024375 0.87406937 177,880 2025/01/10 15:56:28 open -0.05382562 -6.15804857 STEM Stem Inc
STLA 12.515 12.74500000 2,304,049 2025/01/10 15:58:46 open -0.23000000 -1.80462928 STLA Stellantis NV
STM 24.625 25.00000015 372,642 2025/01/10 15:59:09 open -0.37500015 -1.50000060 STM STMicroelectronics NV ADR
STRV 37.47500000 37.77467808 82,717 2025/01/10 15:59:55 open -0.29967808 -0.79333059 STRV Strive 500 ETF
STT 93.32512970 96.79089653 3,348 2025/01/10 16:00:41 open -3.46576683 -3.58067437 STT State Street Corp
SU 39.36500000 39.19914387 76,471 2025/01/10 16:00:02 open 0.16585613 0.42311162 SU Suncor Energy Inc
SUSA 120.49562710 121.70200210 27,529 2025/01/10 15:59:10 open -1.20637500 -0.99125321 SUSA iShares MSCI USA ESG Select
SUZ 10.13383700 10.08391784 20,990 2025/01/10 16:01:01 open 0.04991915 0.49503730 SUZ Suzano Papel e Celulose SA ADR
SVOL 20.41000000 20.52600717 54,806 2025/01/10 16:01:14 open -0.11600717 -0.56517163 SVOL Simplify Volatility Premium ETF
SWK 80.07027690 79.92652525 1,889 2025/01/10 15:58:53 open 0.14375164 0.17985474 SWK Stanley Black & Decker Inc
SYF 64.11249939 64.81537192 3,009 2025/01/10 16:00:41 open -0.70287253 -1.08442259 SYF Synchrony Financial
SYY 73.60874310 74.49674923 3,575 2025/01/10 15:58:40 open -0.88800614 -1.19200656 SYY Sysco Corporation
T 21.64500000 21.85500006 284,405 2025/01/10 16:00:07 open -0.21000006 -0.96087879 T AT&T Inc
TAC 13.25500000 12.96189188 33,222 2025/01/10 16:00:01 open 0.29310812 2.26130665 TAC TransAlta Corp
TAL 9.27500000 9.36465560 22,761 2025/01/10 15:58:56 open -0.08965560 -0.95738278 TAL TAL Education Group
TBF 25.23496080 25.26834635 20,638 2025/01/10 15:58:53 open -0.03338556 -0.13212403 TBF ProShares Short 20+ Year Treasury
TBT 38.50423828 38.59547497 17,925 2025/01/10 15:58:18 open -0.09123669 -0.23639219 TBT ProShares UltraShort 20+ Year Treasury
TCAF 33.09500000 33.32910052 84,736 2025/01/10 15:59:54 open -0.23410052 -0.70239077 TCAF T. Rowe Price Exchange-Traded Funds Inc.
TCHP 41.93346392 42.60655898 14,317 2025/01/10 15:45:45 open -0.67309506 -1.57979213 TCHP T. Rowe Price Blue Chip Growth ETF
TD 53.98250000 53.45782324 42,992 2025/01/10 16:00:59 open 0.52467676 0.98147798 TD Toronto Dominion Bank
TDOC 9.91500000 9.46437523 10,366 2025/01/10 15:58:17 open 0.45062477 4.76127331 TDOC Teladoc Inc
TDVG 39.32934677 40.68008088 15,083 2025/01/10 15:59:06 open -1.35073412 -3.32038208 TDVG T. Rowe Price Dividend Growth ETF
TDW 55.68978882 57.58998230 2,087 2025/01/10 16:00:18 open -1.90019348 -3.29952086 TDW Tidewater Inc
TDY 456.46880691 458.80981855 198 2025/01/10 16:00:01 open -2.34101164 -0.51023573 TDY Teledyne Technologies Incorporated
TECB 52.50071388 53.48591310 4,664 2025/01/10 16:00:05 open -0.98519922 -1.84197888 TECB iShares U.S. Tech Breakthrough Multisector ETF
TECK 42.03499756 42.07761413 23,851 2025/01/10 16:00:03 open -0.04261657 -0.10128086 TECK Teck Resources Ltd Class B
TECL 85.81502045 87.69499811 34,448 2025/01/10 16:00:00 open -1.87997765 -2.14376840 TECL Direxion Daily Technology Bull 3X Shares
TECS 49.86002197 48.55280142 559,587 2025/01/10 15:59:09 open 1.30722055 2.69236895 TECS Direxion Daily Technology Bear 3X Shares
TEF 3.94500000 3.97500000 769,302 2025/01/10 15:45:37 open -0.03000000 -0.75471698 TEF Telefonica SA ADR
TEVA 20.98500610 21.15106781 11,097 2025/01/10 15:59:50 open -0.16606170 -0.78512209 TEVA Teva Pharma Industries Ltd ADR
TFC 42.845 43.47001466 137,210 2025/01/10 15:59:50 open -0.62501466 -1.43780642 TFC Truist Financial Corp
TFI 45.13500000 45.19005792 27,021 2025/01/10 16:01:14 open -0.05505792 -0.12183636 TFI SPDR? Nuveen Bloomberg Municipal Bond ETF
TFPM 15.44499862 15.70780359 3,417 2025/01/10 15:59:09 open -0.26280496 -1.67308536 TFPM Triple Flag Precious Metals Corp.
TGLS 74.73069438 73.24744720 763 2025/01/10 16:01:14 open 1.48324718 2.02498140 TGLS Tecnoglass Inc
TGNA 17.84500000 18.45848312 4,511 2025/01/10 15:59:06 open -0.61348312 -3.32358364 TGNA Tegna Inc
TGRW 39.56492249 40.08657485 11,888 2025/01/10 15:59:48 open -0.52165237 -1.30131439 TGRW T. Rowe Price Growth Stock ETF
TGT 141.65624992 138.34997288 8,427 2025/01/10 15:59:56 open 3.30627704 2.38979233 TGT Target Corporation
THS 33.36998806 34.29538252 1,018 2025/01/10 15:59:51 open -0.92539446 -2.69830628 THS Treehouse Foods Inc
TIMB 11.39498899 11.55447903 17,716 2025/01/10 15:59:07 open -0.15949004 -1.38033084 TIMB TIM Participacoes SA
TIP 106.16500000 106.25499886 102,499 2025/01/10 15:55:58 open -0.08999886 -0.08470082 TIP iShares TIPS Bond ETF
TIXT 3.22234344 3.13981992 10,950 2025/01/10 16:00:10 open 0.08252353 2.62828861 TIXT TELUS International
TJX 119.98500000 121.00060839 11,151 2025/01/10 15:58:59 open -1.01560840 -0.83934156 TJX The TJX Companies Inc
TK 7.50249933 7.42078651 5,982 2025/01/10 16:01:00 open 0.08171282 1.10113420 TK Teekay Corporation
TLH 97.60003780 97.62253162 40,735 2025/01/10 16:01:18 open -0.02249381 -0.02304162 TLH iShares 10-20 Year Treasury Bond ETF
TM 183.96767165 185.94940322 4,762 2025/01/10 15:59:04 open -1.98173157 -1.06573699 TM Toyota Motor Corporation ADR
TMF 37.26000780 37.05000000 169,569 2025/01/10 16:01:06 open 0.21000780 0.56682268 TMF Direxion Daily 20+ Year Treasury Bull 3X Shares
TMO 545.58841624 544.98860392 2,323 2025/01/10 16:00:41 open 0.59981231 0.11005961 TMO Thermo Fisher Scientific Inc
TMSL 35.80109374 32.10818519 10,546 2025/01/10 16:01:07 open 3.69290856 11.50145527 TMSL T. Rowe Price Exchange-Traded Funds Inc.
TMV 42.62000000 42.84512240 73,857 2025/01/10 16:01:11 open -0.22512240 -0.52543297 TMV Direxion Daily 20+ Year Treasury Bear 3X Shares
TNA 39.35999849 40.12504706 1,240,835 2025/01/10 16:01:22 open -0.76504857 -1.90666086 TNA Direxion Daily Small Cap Bull 3X Shares
TNET 89.57646396 88.94155416 498 2025/01/10 16:01:14 open 0.63490980 0.71385058 TNET TriNet Group Inc
TOL 123.42983914 126.24289062 1,605 2025/01/10 15:58:51 open -2.81305149 -2.22828507 TOL Toll Brothers Inc
TOST 35.73999881 36.22415606 5,939 2025/01/10 15:59:52 open -0.48415725 -1.33655908 TOST Toast Inc
TPB 55.13732686 57.39792738 321 2025/01/10 16:00:07 open -2.26060052 -3.93847064 TPB Turning Point Brands Inc
TPET 1.87875279 1.81667350 28,856 2025/01/10 16:00:30 open 0.06207929 3.41719574 TPET Trio Petroleum Corp.
TPH 34.24500732 34.58936642 2,979 2025/01/10 15:59:50 open -0.34435910 -0.99556349 TPH TRI Pointe Homes Inc
TPHD 36.13000000 35.62246637 3,074 2025/01/10 15:58:18 open 0.50753363 1.42475714 TPHD Timothy Plan High Dividend Stock ETF
TPLC 42.71490235 52.70315636 8,248 2025/01/10 15:52:44 open -9.98825401 -18.95190858 TPLC Timothy Plan US Large/Mid Cap Core ETF
TPOR 30.87499960 31.25253885 8,265 2025/01/10 15:53:12 open -0.37753925 -1.20802747 TPOR Direxion Daily Transportation Bull 3X Shares
TPR 67.25077633 67.91006828 1,710 2025/01/10 15:59:50 open -0.65929195 -0.97083094 TPR Tapestry Inc
TPX 54.69991288 54.80390819 380 2025/01/10 16:00:14 open -0.10399531 -0.18975894 TPX Tempur Sealy International Inc
TRFM 40.53726141 38.61594463 45,448 2025/01/10 16:01:21 open 1.92131678 4.97544938 TRFM ETF Series Solutions - AAM Transformers ETF
TRI 155.25939158 157.39415356 2,946 2025/01/10 16:00:06 open -2.13476198 -1.35631593 TRI Thomson Reuters Corp
TRP 46.70500455 47.79878418 37,136 2025/01/10 16:00:07 open -1.09377963 -2.28830012 TRP TC Energy Corp
TRU 86.62994801 85.90067169 904 2025/01/10 15:59:08 open 0.72927632 0.84897627 TRU TransUnion
TS 38.35820313 39.33000168 317,093 2025/01/10 16:01:17 open -0.97179855 -2.47088358 TS Tenaris SA ADR
TSM 208.52499820 207.43305365 20,096 2025/01/10 16:00:49 open 1.09194455 0.52640817 TSM Taiwan Semiconductor Manufacturing
TSN 54.19494095 55.21754447 3,090 2025/01/10 15:59:57 open -1.02260352 -1.85195400 TSN Tyson Foods Inc
TTE 56.74012436 57.62507569 882,600 2025/01/10 15:59:51 open -0.88495133 -1.53570528 TTE TotalEnergies SE ADR
TTT 84.24775392 84.85796348 1,094 2025/01/10 15:35:36 open -0.61020956 -0.71909522 TTT ProShares UltraPro Short 20+ Year Treasury
TU 13.64375 13.77380439 260,466 2025/01/10 16:01:05 open -0.13005439 -0.94421543 TU Telus Corp
TWM 46.11675786 45.60477812 539,872 2025/01/10 16:01:21 open 0.51197974 1.12264496 TWM ProShares UltraShort Russell2000
TWO 11.10499878 11.21616047 8,471 2025/01/10 15:59:56 open -0.11116170 -0.99108510 TWO Two Harbors Investments Corp
TYD 22.52146461 22.72 28,356 2025/01/10 15:59:58 open -0.19853539 -0.87383535 TYD Direxion Daily 7-10 Year Treasury Bull 3X Shares
TYO 15.53437997 15.44000000 5,028 2025/01/10 15:50:28 open 0.09437997 0.61126924 TYO Direxion Daily 7-10 Year Treasury Bear 3X Shares
TZA 13.72367157 13.50026811 23,739,666 2025/01/10 16:01:22 open 0.22340346 1.65480759 TZA Direxion Daily Small Cap Bear 3X Shares
U 20.96500015 22.27649003 23,969 2025/01/10 16:00:05 open -1.31148988 -5.88732729 U Unity Software Inc
UA 7.33500000 7.16845801 50,059 2025/01/10 15:58:58 open 0.16654199 2.32326099 UA Under Armour Inc C
UAA 8.18500000 7.98035888 54,474 2025/01/10 16:00:02 open 0.20464112 2.56430970 UAA Under Armour Inc A
UAMY 1.53250000 1.49453021 23,325 2025/01/10 16:00:31 open 0.03796979 2.54058357 UAMY United States Antimony Corporation
UAVS 2.92445309 2.65995233 4,143 2025/01/10 16:00:31 open 0.26450076 9.94381585 UAVS Ageagle Aerial Systems Inc
UBER 65.99875 64.34124667 41,687 2025/01/10 16:01:03 open 1.65750333 2.57611317 UBER Uber Technologies Inc
UBOT 22.43451613 22.94024136 3,478 2025/01/10 15:53:12 open -0.50572523 -2.20453319 UBOT Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares
UBR 14.04681253 14.07637004 8,360 2025/01/10 16:01:18 open -0.02955751 -0.20997962 UBR ProShares Ultra MSCI Brazil Capped
UBS 32.30500000 32.68375733 332,680 2025/01/10 15:59:53 open -0.37875733 -1.15885492 UBS UBS Group AG
UCC 50.04114843 58.96512361 2,230 2025/01/10 16:01:16 open -8.92397517 -15.13432793 UCC ProShares Ultra Consumer Services
UCO 30.07000486 30.76499931 372,267 2025/01/10 16:01:22 open -0.69499445 -2.25904265 UCO ProShares Ultra Bloomberg Crude Oil
UDOW 90.15839904 93.39079096 420,884 2025/01/10 16:01:22 open -3.23239192 -3.46114631 UDOW ProShares UltraPro Dow30
UDR 40.35000000 40.49399248 6,230 2025/01/10 16:00:41 open -0.14399248 -0.35558974 UDR UDR Inc
UEC 7.03000000 7.22698223 65,688 2025/01/10 16:00:32 open -0.19698223 -2.72564980 UEC Uranium Energy Corp
UGA 65.04007812 65.69353184 129,493 2025/01/10 16:01:15 open -0.65345371 -0.99470023 UGA United States Gasoline Fund LP
UGL 98.92464860 99.81018719 242,372 2025/01/10 16:00:01 open -0.88553859 -0.88722265 UGL ProShares Ultra Gold
UJB 71.90959976 77.63206862 1,488 2025/01/10 16:01:09 open -5.72246886 -7.37126932 UJB ProShares Ultra High Yield
UL 55.13500000 55.65489746 482,899 2025/01/10 16:00:05 open -0.51989746 -0.93414503 UL Unilever PLC ADR
ULE 10.19530885 10.23183646 6,228 2025/01/10 16:00:21 open -0.03652761 -0.35699957 ULE ProShares Ultra Euro
UMDD 25.39817333 26.27321937 4,137 2025/01/10 16:01:14 open -0.87504604 -3.33056268 UMDD ProShares UltraPro MidCap400
UNH 519.87588438 527.76756788 8,655 2025/01/10 15:58:51 open -7.89168350 -1.49529527 UNH UnitedHealth Group Incorporated
UNL 8.58214283 8.58669632 141,478 2025/01/10 15:59:58 open -0.00455349 -0.05302964 UNL United States 12 Month Natural Gas Fund LP
UNP 226.12241917 229.33383416 1,788 2025/01/10 16:00:41 open -3.21141499 -1.40032325 UNP Union Pacific Corporation
UP 1.62499968 1.54999464 4,136 2025/01/10 15:56:04 open 0.07500503 4.83905106 UP Wheels Up Experience Inc
UPRO 85.77404797 88.03038171 829,409 2025/01/10 16:01:22 open -2.25633374 -2.56313070 UPRO ProShares UltraPro S&P500
UPS 123.49242184 125.03797136 3,349 2025/01/10 16:00:15 open -1.54554952 -1.23606414 UPS United Parcel Service Inc
UPV 54.31262177 55.21139906 9,859 2025/01/10 15:59:06 open -0.89877729 -1.62788357 UPV ProShares Ultra FTSE Europe
URA 27.17278082 27.73424963 5,635 2025/01/10 16:00:03 open -0.56146881 -2.02446007 URA Global X Uranium ETF
URE 57.99928596 59.50724614 2,069 2025/01/10 15:56:10 open -1.50796018 -2.53407824 URE ProShares Ultra Real Estate
URI 669.60096390 664.05796197 1,773 2025/01/10 16:00:41 open 5.54300193 0.83471658 URI United Rentals Inc
URTH 154.26757473 155.54156890 5,790 2025/01/10 15:59:56 open -1.27399417 -0.81906990 URTH iShares MSCI World ETF
URTY 46.26231947 47.13044954 619,147 2025/01/10 16:01:22 open -0.86813006 -1.84197281 URTY ProShares UltraPro Russell2000
USB 47.455 47.80134205 42,263 2025/01/10 15:59:56 open -0.34634205 -0.72454461 USB U.S. Bancorp
USD 65.59399291 66.94583127 86,743 2025/01/10 16:01:18 open -1.35183836 -2.01930177 USD ProShares Ultra Semiconductors
USDU 27.92499527 27.90322693 2,814 2025/01/10 15:38:38 open 0.02176834 0.07801371 USDU WisdomTree Bloomberg U.S. Dollar Bullish Fund
USL 39.72000000 40.29459884 99,275 2025/01/10 16:01:21 open -0.57459884 -1.42599470 USL United States 12 Month Oil Fund LP
USML 36.19280233 36.15841169 5,997 2025/01/10 16:01:17 open 0.03439064 0.09511104 USML ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN
USO 80.60000854 81.52499809 318,452 2025/01/10 16:01:18 open -0.92498955 -1.13460849 USO United States Oil Fund LP
USPX 50.96338670 51.33900631 13,214 2025/01/10 15:59:02 open -0.37561961 -0.73164566 USPX Franklin Templeton ETF Trust - Franklin LibertyQ Global Equity ETF
USRT 54.70339975 55.66116739 34,320 2025/01/10 16:00:45 open -0.95776765 -1.72071067 USRT iShares Core U.S. REIT ETF
USSG 53.51609911 53.85562707 56,812 2025/01/10 15:59:11 open -0.33952796 -0.63044101 USSG Xtrackers MSCI USA ESG Leaders Equity ETF
UTES 67.27865570 67.08490105 18,172 2025/01/10 16:00:01 open 0.19375465 0.28882006 UTES Virtus Reaves Utilities ETF
UTSL 31.68872421 32.32919628 24,750 2025/01/10 16:00:01 open -0.64047207 -1.98109494 UTSL Direxion Daily Utilities Bull 3X Shares
UUP 29.78500000 29.75484032 1,220,562 2025/01/10 15:56:47 open 0.03015968 0.10136059 UUP Invesco DB US Dollar Index Bullish Fund
UUUU 5.28500000 5.39548871 52,799 2025/01/10 16:00:31 open -0.11048871 -2.04779798 UUUU Energy Fuels Inc
UWM 40.25011247 40.73968884 830,370 2025/01/10 16:01:22 open -0.48957637 -1.20171848 UWM ProShares Ultra Russell2000
UYG 81.79004270 84.28017945 4,304 2025/01/10 15:58:30 open -2.49013675 -2.95459355 UYG ProShares Ultra Financials
V 307.18499004 310.86731595 6,116 2025/01/10 16:00:23 open -3.68232591 -1.18453299 V Visa Inc. Class A
VAL 45.56061766 46.48559350 2,499 2025/01/10 15:55:36 open -0.92497584 -1.98981183 VAL Valaris Ltd
VALE 8.50500000 8.45000000 577,046 2025/01/10 15:58:50 open 0.05500000 0.65088757 VALE Vale SA ADR
VAW 186.64434628 186.77128344 8,603 2025/01/10 16:00:53 open -0.12693717 -0.06796396 VAW Vanguard Materials Index Fund ETF Shares
VB 238.30567628 238.29856736 8,832 2025/01/10 15:59:10 open 0.00710892 0.00298320 VB Vanguard Small-Cap Index Fund ETF Shares
VBK 279.98063281 279.67827772 4,709 2025/01/10 15:58:41 open 0.30235509 0.10810818 VBK Vanguard Small-Cap Growth Index Fund ETF Shares
VCR 372.91167283 371.16076738 7,314 2025/01/10 16:00:53 open 1.75090545 0.47173775 VCR Vanguard Consumer Discretionary Index Fund ETF Shares
VDC 207.23123605 209.74980823 4,094 2025/01/10 16:00:53 open -2.51857218 -1.20075065 VDC Vanguard Consumer Staples Index Fund ETF Shares
VDE 124.74498722 126.65657806 33,282 2025/01/10 16:01:02 open -1.91159083 -1.50927087 VDE Vanguard Energy Index Fund ETF Shares
VEA 47.55063477 47.80593439 3,416,703 2025/01/10 16:01:22 open -0.25529963 -0.53403333 VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
VEEV 217.58998650 215.81511087 2,255 2025/01/10 16:00:26 open 1.77487563 0.82240563 VEEV Veeva Systems Inc Class A
VET 10.20500000 10.47688812 50,279 2025/01/10 15:59:49 open -0.27188812 -2.59512289 VET Vermilion Energy Inc.
VEU 56.70500000 57.03170631 398,960 2025/01/10 15:59:58 open -0.32670631 -0.57285031 VEU Vanguard FTSE All-World ex-US Index Fund ETF Shares
VFC 22.68500000 21.26705014 166,159 2025/01/10 15:58:53 open 1.41794986 6.66735561 VFC VF Corporation
VFH 115.90015347 117.14951406 45,703 2025/01/10 16:01:17 open -1.24936059 -1.06646673 VFH Vanguard Financials Index Fund ETF Shares
VGK 63.38500000 63.89183483 317,060 2025/01/10 15:59:05 open -0.50683483 -0.79327011 VGK Vanguard FTSE Europe Index Fund ETF Shares
VGT 617.61856465 619.00402926 16,291 2025/01/10 16:00:41 open -1.38546461 -0.22382158 VGT Vanguard Information Technology Index Fund ETF Shares
VHT 255.94374424 258.63410244 23,691 2025/01/10 16:00:53 open -2.69035820 -1.04021789 VHT Vanguard Health Care Index Fund ETF Shares
VICI 28.23500000 28.45243312 34,218 2025/01/10 15:59:58 open -0.21743312 -0.76419868 VICI VICI Properties Inc
VIG 193.56000101 194.84717267 37,471 2025/01/10 16:01:02 open -1.28717166 -0.66060577 VIG Vanguard Dividend Appreciation Index Fund ETF Shares
VIOG 115.17999810 115.88113054 4,716 2025/01/10 16:00:05 open -0.70113244 -0.60504453 VIOG Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares
VIOO 104.09989238 105.69290823 13,487 2025/01/10 15:57:59 open -1.59301585 -1.50721167 VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
VIOV 90.92498023 91.89832260 5,338 2025/01/10 15:56:49 open -0.97334237 -1.05915140 VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
VIPS 12.96500123 13.14504282 15,080 2025/01/10 16:00:26 open -0.18004160 -1.36965393 VIPS Vipshop Holdings Limited
VIS 255.77502541 254.68985502 18,143 2025/01/10 16:00:53 open 1.08517039 0.42607523 VIS Vanguard Industrials Index Fund ETF Shares
VIV 7.67468750 7.74982424 32,200 2025/01/10 15:58:38 open -0.07513674 -0.96952835 VIV Telefonica Brasil SA ADR
VLN 3.08500000 3.10001662 3,276 2025/01/10 15:58:19 open -0.01501662 -0.48440459 VLN Valens
VLO 126.00188186 127.47220276 5,157 2025/01/10 16:01:22 open -1.47032089 -1.15344433 VLO Valero Energy Corporation
VNQ 85.655 86.21017192 87,890 2025/01/10 16:00:04 open -0.55517192 -0.64397496 VNQ Vanguard Real Estate Index Fund ETF Shares
VO 264.92312973 264.07542344 11,448 2025/01/10 16:01:18 open 0.84770629 0.32100916 VO Vanguard Mid-Cap Index Fund ETF Shares
VOE 159.23310332 161.35804689 17,835 2025/01/10 15:59:03 open -2.12494356 -1.31691205 VOE Vanguard Mid-Cap Value Index Fund ETF Shares
VOO 533.95917028 538.48616803 488,210 2025/01/10 16:01:22 open -4.52699775 -0.84068970 VOO Vanguard S&P 500 ETF
VOOG 364.62795997 366.61637030 27,518 2025/01/10 16:00:04 open -1.98841033 -0.54236812 VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
VOOV 181.91000041 183.76187449 10,346 2025/01/10 15:59:57 open -1.85187407 -1.00775750 VOOV Vanguard S&P 500 Value Index Fund ETF Shares
VOT 254.48584692 256.71630187 3,883 2025/01/10 16:01:04 open -2.23045496 -0.86884040 VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
VOX 154.65250061 156.74750212 19,667 2025/01/10 16:01:11 open -2.09500151 -1.33654539 VOX Vanguard Communication Services Index Fund ETF Shares
VPL 69.90499999 70.41265377 45,496 2025/01/10 15:59:57 open -0.50765378 -0.72096954 VPL Vanguard FTSE Pacific Index Fund ETF Shares
VPU 163.03123011 163.90424523 27,484 2025/01/10 16:00:53 open -0.87301512 -0.53263728 VPU Vanguard Utilities Index Fund ETF Shares
VRT 128.63694307 127.20144620 7,070 2025/01/10 15:59:58 open 1.43549686 1.12852244 VRT Vertiv Holdings Co
VSCO 38.29373833 38.04912694 1,429 2025/01/10 16:00:40 open 0.24461138 0.64288304 VSCO Victoria's Secret & Co
VST 166.92233267 159.84663691 10,015 2025/01/10 15:59:59 open 7.07569577 4.42655279 VST Vistra Energy Corp
VT 115.98625000 117.17945483 95,786 2025/01/10 16:01:16 open -1.19320483 -1.01827136 VT Vanguard Total World Stock Index Fund ETF Shares
VTEB 49.87874969 49.76247192 152,241 2025/01/10 16:00:35 open 0.11627777 0.23366558 VTEB Vanguard Tax-Exempt Bond Index Fund ETF Shares
VTI 287.33483757 290.22399247 81,376 2025/01/10 16:00:06 open -2.88915490 -0.99549141 VTI Vanguard Total Stock Market Index Fund ETF Shares
VTR 57.28999525 57.71314683 3,772 2025/01/10 15:59:08 open -0.42315157 -0.73319789 VTR Ventas Inc
VTV 167.13468804 169.42768451 83,514 2025/01/10 16:01:17 open -2.29299647 -1.35337768 VTV Vanguard Value Index Fund ETF Shares
VUG 408.19876898 410.43999295 69,134 2025/01/10 16:01:20 open -2.24122397 -0.54605399 VUG Vanguard Growth Index Fund ETF Shares
VV 266.25250368 269.69922195 38,608 2025/01/10 16:00:22 open -3.44671828 -1.27798599 VV Vanguard Large-Cap Index Fund ETF Shares
VWO 42.81018855 42.84522166 1,865,917 2025/01/10 16:01:14 open -0.03503311 -0.08176668 VWO Vanguard FTSE Emerging Markets Index Fund ETF Shares
VXF 188.92512047 191.23131033 16,428 2025/01/10 15:59:56 open -2.30618986 -1.20596876 VXF Vanguard Extended Market Index Fund ETF Shares
VYM 126.42796723 127.17099585 54,914 2025/01/10 16:01:02 open -0.74302862 -0.58427522 VYM Vanguard High Dividend Yield Index Fund ETF Shares
VZ 37.735 38.15857672 118,016 2025/01/10 15:59:52 open -0.42357672 -1.11004328 VZ Verizon Communications Inc
W 44.67760861 44.37372765 1,692 2025/01/10 16:00:41 open 0.30388096 0.68482180 W Wayfair Inc
WAB 188.82376952 189.36660448 2,121 2025/01/10 15:58:44 open -0.54283496 -0.28665823 WAB Westinghouse Air Brake Technologies Corp
WANT 51.44304657 52.35152024 8,920 2025/01/10 15:59:08 open -0.90847368 -1.73533390 WANT Direxion Daily Cnsmr Discret Bull 3XShrs
WCN 174.85374985 175.39701871 3,763 2025/01/10 15:59:57 open -0.54326886 -0.30973666 WCN Waste Connections Inc
WEBL 26.45500000 27.01997555 77,336 2025/01/10 15:59:55 open -0.56497555 -2.09095509 WEBL Direxion Daily Dow Jones Internet Bull 3X Shares
WEBS 35.32015640 34.62919348 51,095 2025/01/10 15:59:06 open 0.69096293 1.99531914 WEBS Direxion Daily Dow Jones Internet Bear 3X Shares
WELL 125.27244276 126.26259495 1,953 2025/01/10 16:00:41 open -0.99015220 -0.78420073 WELL Welltower Inc
WFC 70.02500061 70.80376744 26,387 2025/01/10 15:59:57 open -0.77876683 -1.09989461 WFC Wells Fargo & Company
WFG 84.75843648 81.41264418 1,305 2025/01/10 15:58:42 open 3.34579230 4.10967158 WFG West Fraser Timber Co Ltd
WHR 117.77589271 112.38195476 2,810 2025/01/10 15:58:53 open 5.39393795 4.79964774 WHR Whirlpool Corporation
WLK 110.12122229 110.22791735 673 2025/01/10 15:59:52 open -0.10669506 -0.09679495 WLK Westlake Chemical Corporation
WM 207.08668477 206.86901745 6,976 2025/01/10 15:56:59 open 0.21766732 0.10521987 WM Waste Management Inc
WMB 55.91250000 56.39333333 21,350 2025/01/10 16:00:41 open -0.48083333 -0.85264216 WMB Williams Companies Inc
WMT 92.965 92.29871808 40,788 2025/01/10 15:59:10 open 0.66628192 0.72187560 WMT Walmart Inc
WOLF 5.12578125 5.64665559 122,466 2025/01/10 16:01:09 open -0.52087434 -9.22447515 WOLF Wolfspeed Inc
WPM 57.18000000 58.70828257 9,885 2025/01/10 16:00:05 open -1.52828257 -2.60318051 WPM Wheaton Precious Metals Corp
WPP 44.01501344 44.96517701 94,476 2025/01/10 15:56:01 open -0.95016357 -2.11310981 WPP WPP PLC ADR
WRB 56.74000000 57.60507256 1,362 2025/01/10 16:00:13 open -0.86507256 -1.50172983 WRB W. R. Berkley Corp
WRBY 25.45249387 26.34726382 2,144 2025/01/10 16:00:26 open -0.89476995 -3.39606402 WRBY Warby Parker Inc
WSM 196.75976563 194.09779851 3,054 2025/01/10 15:58:32 open 2.66196711 1.37145662 WSM Williams-Sonoma Inc
WTID 18.77183990 18.55047449 3,737 2025/01/10 16:01:11 open 0.22136541 1.19331400 WTID UBS ETRACS - ProShares Daily 3x Inverse Crude ETN
WTV 83.33500908 83.00476569 15,645 2025/01/10 16:01:03 open 0.33024338 0.39786075 WTV WisdomTree Trust - WisdomTree U.S. Quality Shareholder Yield Fund
WU 10.27500977 10.34855127 44,914 2025/01/10 15:59:55 open -0.07354150 -0.71064538 WU Western Union Co
WWR 0.80299672 0.84920406 1,595 2025/01/10 16:00:28 open -0.04620734 -5.44125263 WWR Westwater Resources Inc
WY 27.51000000 27.19783883 6,342 2025/01/10 16:00:41 open 0.31216118 1.14774257 WY Weyerhaeuser Company
X 34.39001953 33.07718682 7,214 2025/01/10 15:59:58 open 1.31283271 3.96899747 X United States Steel Corporation
XAR 166.01938717 166.10220541 5,596 2025/01/10 15:59:02 open -0.08281824 -0.04985981 XAR SPDR? S&P Aerospace & Defense ETF
XBI 89.525 90.32504380 291,747 2025/01/10 15:59:57 open -0.80004380 -0.88573863 XBI SPDR? S&P Biotech ETF
XES 81.57703011 83.57874203 4,105 2025/01/10 16:01:16 open -2.00171192 -2.39500125 XES SPDR? S&P Oil & Gas Equipment & Services ETF
XFIV 47.49564056 47.60999874 5,754 2025/01/10 15:47:46 open -0.11435817 -0.24019781 XFIV Bondbloxx ETF Trust - BondBloxx Bloomberg Five Year Target Duration US Treasury ETF
XHB 102.45985263 103.01770477 23,972 2025/01/10 16:00:20 open -0.55785214 -0.54151094 XHB SPDR? S&P Homebuilders ETF
XLB 83.285 84.02616324 737,267 2025/01/10 15:59:58 open -0.74116324 -0.88206246 XLB Materials Select Sector SPDR? Fund
XLC 95.85500000 96.58169324 1,327,643 2025/01/10 16:00:03 open -0.72669324 -0.75241303 XLC Communication Services Select Sector SPDR? Fund
XLE 88.23484436 89.26025887 582,133 2025/01/10 16:01:22 open -1.02541451 -1.14879177 XLE Energy Select Sector SPDR? Fund
XLF 47.33500000 48.06937500 6,217,419 2025/01/10 15:59:58 open -0.73437500 -1.52773986 XLF Financial Select Sector SPDR? Fund
XLG 49.56500031 49.81964086 212,088 2025/01/10 16:00:53 open -0.25464056 -0.51112483 XLG Invesco S&P 500? Top 50 ETF
XLI 131.325 132.22720671 904,205 2025/01/10 16:00:00 open -0.90220671 -0.68231549 XLI Industrial Select Sector SPDR? Fund
XLK 229.23596079 231.25375061 227,164 2025/01/10 16:01:21 open -2.01778982 -0.87254361 XLK Technology Select Sector SPDR? Fund
XLP 76.345 77.14000001 1,086,629 2025/01/10 15:59:59 open -0.79500001 -1.03059374 XLP Consumer Staples Select Sector SPDR? Fund
XLRE 39.185 39.62454770 1,145,301 2025/01/10 15:59:57 open -0.43954770 -1.10928130 XLRE The Real Estate Select Sector SPDR Fund
XLSR 52.61555666 53.24595442 17,396 2025/01/10 15:58:28 open -0.63039776 -1.18393550 XLSR SPDR? SSGA U.S. Sector Rotation ETF
XLU 75.45955913 76.25714713 1,070,308 2025/01/10 16:01:22 open -0.79758800 -1.04591901 XLU Utilities Select Sector SPDR? Fund
XLV 139.615 139.71287685 458,754 2025/01/10 15:59:55 open -0.09787685 -0.07005571 XLV Health Care Select Sector SPDR? Fund
XLY 220.89896534 222.41152555 482,169 2025/01/10 16:00:01 open -1.51256020 -0.68007276 XLY Consumer Discretionary Select Sector SPDR? Fund
XME 57.18750009 58.06370847 25,163 2025/01/10 16:01:12 open -0.87620837 -1.50904652 XME SPDR? S&P Metals and Mining ETF
XNTK 202.72773923 204.80411215 14,961 2025/01/10 16:01:11 open -2.07637292 -1.01383361 XNTK SPDR Morgan Stanley Technology
XOM 106.40499934 108.79731825 40,858 2025/01/10 15:59:58 open -2.39231891 -2.19887673 XOM Exxon Mobil Corp
XOP 139.50057616 140.50533247 19,922 2025/01/10 15:59:08 open -1.00475631 -0.71510191 XOP SPDR? S&P Oil & Gas Exploration & Production ETF
XPEV 12.21497102 11.98003458 58,606 2025/01/10 15:58:15 open 0.23493644 1.96106645 XPEV Xpeng Inc
XPP 16.22796523 16.55000000 18,890 2025/01/10 16:01:22 open -0.32203477 -1.94582942 XPP ProShares Ultra FTSE China 50
XRT 79.61851488 78.68689001 142,064 2025/01/10 16:00:20 open 0.93162487 1.18396453 XRT SPDR? S&P Retail ETF
XSD 250.52775248 251.37785440 1,821 2025/01/10 16:01:21 open -0.85010191 -0.33817693 XSD SPDR? S&P Semiconductor ETF
XSMO 64.89008307 65.24952163 1,655 2025/01/10 16:00:00 open -0.35943856 -0.55086774 XSMO Invesco S&P SmallCap Momentum ETF
XSVM 52.30500000 52.45679809 13,566 2025/01/10 15:59:48 open -0.15179809 -0.28937735 XSVM Invesco S&P SmallCap Value with Momentum ETF
XSVN 45.71992920 45.80279964 6,552 2025/01/10 15:56:55 open -0.08287045 -0.18092878 XSVN Bondbloxx ETF Trust - BondBloxx Bloomberg Seven Year Target Duration US Treasury ETF
XSW 185.09710632 184.39956097 7,280 2025/01/10 16:01:11 open 0.69754535 0.37827929 XSW SPDR? S&P Software & Services ETF
XTEN 44.10986328 44.14860794 16,097 2025/01/10 15:55:28 open -0.03874466 -0.08775963 XTEN Bondbloxx ETF Trust - BondBloxx Bloomberg Ten Year Target Duration US Treasury ETF
XTL 105.27994895 105.48522602 2,500 2025/01/10 15:59:08 open -0.20527708 -0.19460268 XTL SPDR? S&P Telecom ETF
XTN 88.25999832 88.30819750 12,513 2025/01/10 16:00:54 open -0.04819917 -0.05458063 XTN SPDR? S&P Transportation ETF
XTWY 37.42920780 37.30358829 15,017 2025/01/10 15:54:38 open 0.12561951 0.33674912 XTWY Bondbloxx ETF Trust - BondBloxx Bloomberg Twenty Year Target Duration US Treasury ETF
XYLD 41.85875000 42.02416421 11,490 2025/01/10 16:00:19 open -0.16541421 -0.39361690 XYLD Global X S&P 500? Covered Call ETF
YANG 83.21683249 80.32997946 24,659 2025/01/10 16:00:25 open 2.88685304 3.59374303 YANG Direxion Daily FTSE China Bear 3X Shares
YCS 48.08243257 48.33351823 23,564 2025/01/10 16:01:22 open -0.25108566 -0.51948559 YCS ProShares UltraShort Yen
YINN 23.13808960 24.08126279 224,190 2025/01/10 16:01:21 open -0.94317319 -3.91662680 YINN Direxion Daily FTSE China Bull 3X Shares
YMM 10.43500000 10.60936436 17,617 2025/01/10 15:58:44 open -0.17436436 -1.64349488 YMM Full Truck Alliance Co Ltd ADR
YPF 45.86474059 47.17982916 3,158 2025/01/10 15:58:16 open -1.31508856 -2.78739577 YPF YPF Sociedad Anonima
YUM 122.97999912 126.42067802 2,714 2025/01/10 16:00:40 open -3.44067890 -2.72161086 YUM Yum! Brands Inc
YUMC 42.48375114 42.69099476 1,407 2025/01/10 16:00:41 open -0.20724361 -0.48545042 YUMC Yum China Holdings Inc
YXI 14.67574150 14.42467830 14,556 2025/01/10 16:01:07 open 0.25106320 1.74051160 YXI ProShares Short FTSE China 50
ZBH 104.76622496 103.75944214 2,182 2025/01/10 16:01:15 open 1.00678283 0.97030478 ZBH Zimmer Biomet Holdings Inc
ZETA 17.36500121 17.84044175 6,442 2025/01/10 15:59:09 open -0.47544054 -2.66495947 ZETA Zeta Global Holdings Corp
ZIM 19.13500000 18.78402167 26,869 2025/01/10 16:00:01 open 0.35097833 1.86849404 ZIM ZIM Integrated Shipping Services Ltd
ZOM 0.13220215 0.13433853 9,687 2025/01/10 16:00:39 open -0.00213638 -1.59029268 ZOM Zomedica Pharmaceuticals Corp
ZROZ 65.71002425 65.29866581 135,301 2025/01/10 15:52:11 open 0.41135844 0.62996455 ZROZ PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund

Last Update on: 2025-01-11_00:01:26

realGrid4 Copyright 2009-2025 3NET LABS, llc. All rights reserved.