realGrid4

nyse

2024/05/24

Symbol Price Open Volume Date Time MarketStatus $ Change %Change Trend Description
A 150.24 150.55 2024/05/24 11:34:57 open -0.310000000000002 -0.205911657256727 Agilent Technologies Inc
AA 41.696 41.05 2024/05/24 11:34:45 open 0.646000000000001 1.57369062119367 Alcoa Corp
AAA 25.165 25.23 2024/05/24 10:41:21 open -0.0650000000000013 -0.257629805786767 Listed Funds Trust - AAF First Priority CLO Bond ETF
AACT 10.66 10.66 2024/05/24 09:40:34 open 0 0 Ares Acquisition Corporation II
AAMC 2.4 2.4 2024/05/24 10:48:58 open 0 0 Altisource Asset Management Corp
AAN 7.16 7.24 2024/05/24 11:34:57 open -0.0800000000000001 -1.10497237569061 The Aaron's Company Inc.
AAP 70.39 69.47 2024/05/24 11:34:54 open 0.920000000000002 1.32431265294372 Advance Auto Parts Inc
AAT 21.3 21.19 2024/05/24 11:34:29 open 0.109999999999999 0.519112789051437 American Assets Trust Inc
AB 33.816 34.6815 2024/05/24 11:34:33 open -0.865499999999997 -2.4955668007439 AllianceBernstein Holding L.P.
ABBV 157.575 158.4 2024/05/24 11:34:54 open -0.825000000000017 -0.520833333333344 AbbVie Inc
ABEV 2.29 2.32 2024/05/24 11:34:35 open -0.0299999999999998 -1.29310344827585 Ambev SA ADR
ABG 230.6496 229.97 2024/05/24 11:34:50 open 0.679599999999994 0.295516806539981 Asbury Automotive Group Inc
ABM 47.08 47.46 2024/05/24 11:34:26 open -0.380000000000003 -0.800674252001691 ABM Industries Incorporated
ABR 13.415 13.44 2024/05/24 11:34:55 open -0.0250000000000004 -0.186011904761907 Arbor Realty Trust
ABT 104.25 104.23 2024/05/24 11:34:57 open 0.019999999999996 0.0191883334932323 Abbott Laboratories
AC 33.98 33.77 2024/05/24 11:07:33 open 0.209999999999994 0.621853716316238 Associated Capital Group Inc
ACA 86.1911 85.87 2024/05/24 11:34:52 open 0.321100000000001 0.373937347152674 Arcosa Inc
ACCO 5.13 4.92 2024/05/24 11:34:55 open 0.21 4.26829268292683 Acco Brands Corporation
ACEL 9.635 9.61 2024/05/24 11:34:09 open 0.0250000000000004 0.260145681581689 Accel Entertainment Inc
ACES 31.261 30.385 2024/05/24 11:31:43 open 0.875999999999998 2.8830014809939 ALPS Clean Energy
ACHR 3.292 3.32 2024/05/24 11:34:52 open -0.028 -0.843373493975904 Archer Aviation Inc
ACI 20.38 20.21 2024/05/24 11:34:22 open 0.169999999999998 0.841167738743187 Albertsons Companies
ACM 89.3938 89.77 2024/05/24 11:34:56 open -0.376199999999997 -0.419070959117742 Aecom Technology Corporation
ACN 302.985 305.93 2024/05/24 11:34:57 open -2.94499999999999 -0.962638512077924 Accenture plc
ACP 6.6992 6.74 2024/05/24 11:34:30 open -0.0407999999999999 -0.6053412462908 Aberdeen Income Credit Strategies Fund
ACR 12.95 12.88 2024/05/24 11:34:09 open 0.0699999999999985 0.543478260869554 Acres Commercial Realty Corp
ACRE 6.5846 6.7 2024/05/24 11:34:45 open -0.1154 -1.7223880597015 Ares Commercial Real Estate
ACTV 33.18 33.32 2024/05/24 10:12:24 open -0.140000000000001 -0.420168067226892 LeaderShares? Activist Leaders? ETF
ACU 38.84 39.34 2024/05/24 11:34:55 open -0.5 -1.2709710218607 Acme United Corporation
ACV 22.12 23 2024/05/24 11:24:59 open -0.879999999999999 -3.82608695652173 AllianzGI Diversified Income & Convertible Fund
ACVF 40.21 40.49 2024/05/24 11:34:35 open -0.280000000000001 -0.691528772536432 ETF Opportunities Trust - American Conservative Values ETF
ADC 59.23 60.6 2024/05/24 11:34:53 open -1.37 -2.26072607260727 Agree Realty Corporation
ADCT 3.69 3.64 2024/05/24 11:29:18 open 0.0499999999999998 1.37362637362637 ADC Therapeutics SA
ADIV 14.74 14.74 2024/05/24 09:30:00 extended-hours 0 0 SmartETFs Asia Pacific Dividend Builder ETF
ADM 60.6 60.9 2024/05/24 11:34:56 open -0.299999999999997 -0.492610837438419 Archer-Daniels-Midland Company
ADNT 26.8409 26.8 2024/05/24 11:34:55 open 0.0409000000000006 0.15261194029851 Adient PLC
ADPV 31.5001 31.5001 2024/05/24 11:06:47 open 0 0 Series Portfolios Trust - Adaptive Select ETF
ADRT 12.16 12.16 2024/05/24 11:29:27 open 0 0 Ault Disruptive Technologies Corp
ADT 7.26 7.17 2024/05/24 11:34:57 open 0.0899999999999999 1.25523012552301 ADT Inc
ADX 20.435 20.09 2024/05/24 11:34:36 open 0.344999999999999 1.71727227476356 Adams Diversified Equity Closed Fund
AE 27.35 27.42 2024/05/24 11:34:51 open -0.0700000000000003 -0.255288110867981 Adams Resources & Energy Inc
AEE 71.07 71.5 2024/05/24 11:34:54 open -0.430000000000007 -0.601398601398611 Ameren Corp
AEF 5.345 5.33 2024/05/24 11:08:29 open 0.0149999999999997 0.281425891181983 Abrdn Emerging Markets Equity Income Fund Inc
AEFC 21.2496 21.15 2024/05/24 11:34:37 open 0.0996000000000024 0.470921985815614 Aegon Funding Company LLC 5.10%
AEG 6.75 6.684801 2024/05/24 11:34:49 open 0.0651989999999998 0.975331950794044 Aegon NV ADR
AEM 67.61 66.6 2024/05/24 11:34:57 open 1.01000000000001 1.51651651651652 Agnico Eagle Mines Limited
AEO 23.1854 22.91 2024/05/24 11:34:57 open 0.275400000000001 1.20209515495417 American Eagle Outfitters Inc
AEON 1.69 1.69 2024/05/24 11:26:28 open 0 0 AEON Biopharma Inc.
AER 92.89 92.03 2024/05/24 11:34:51 open 0.859999999999999 0.934477887645332 AerCap Holdings NV
AES 20.99 20.59 2024/05/24 11:34:56 open 0.399999999999999 1.94269062651772 The AES Corporation
AESI 23.86 23.88 2024/05/24 11:34:53 open -0.0199999999999996 -0.0837520938023433 Atlas Energy Solutions Inc.
AETH 48.8714 48.4 2024/05/24 11:29:03 open 0.471400000000003 0.973966942148766 Bitwise Funds Trust
AEVA 3.44 3.32 2024/05/24 11:34:06 open 0.12 3.6144578313253 Aeva Technologies Inc
AFB 10.845 10.86 2024/05/24 11:34:41 open -0.0149999999999988 -0.138121546961315 AllianceBernstein National Municipal Income Fund
AFG 128.605 128.99 2024/05/24 11:34:53 open -0.385000000000019 -0.298472749825583 American Financial Group Inc
AFGB 22.95 22.92 2024/05/24 11:34:41 open 0.0299999999999976 0.13089005235601 American Financial Group Inc
AFGC 20.955 20.98 2024/05/24 11:34:41 open -0.0250000000000021 -0.119161105815072 American Financial Group Inc
AFGD 22.32 22.53 2024/05/24 11:34:41 open -0.210000000000001 -0.932090545938752 American Financial Group Inc
AFGE 18.52 18.55 2024/05/24 11:34:41 open -0.0300000000000011 -0.161725067385451 American Financial Group AFGE
AFK 15.95 15.74 2024/05/24 11:34:53 open 0.209999999999999 1.33418043202032 VanEck Africa Index ETF
AFL 87.2992 86.78 2024/05/24 11:34:47 open 0.519199999999998 0.598294537911959 Aflac Incorporated
AFSM 29.0899 29.0899 2024/05/24 10:38:35 open 0 0 First Trust Active Factor Small Cap ETF
AFT 14.8276 14.78 2024/05/24 11:34:42 open 0.047600000000001 0.32205683355887 Apollo Senior Floating Rate Closed Fund
AFTY 14.5 14.5 2024/05/24 09:32:46 open 0 0 Pacer CSOP FTSE China A50 ETF
AG 7.165 7.19 2024/05/24 11:34:50 open -0.0250000000000004 -0.347705146036166 First Majestic Silver Corp
AGCO 107.2673 107.45 2024/05/24 11:34:55 open -0.182699999999997 -0.170032573289899 AGCO Corporation
AGD 9.71 9.68 2024/05/24 11:03:52 open 0.0300000000000011 0.309917355371913 Aberdeen Global Dynamic Dividend Fund
AGG 96.545 96.47 2024/05/24 11:34:57 open 0.0750000000000028 0.0777443764901035 iShares Core U.S. Aggregate Bond ETF
AGGH 20.76 20.97 2024/05/24 11:32:23 open -0.209999999999997 -1.00143061516451 Simplify Exchange Traded Funds
AGGY 42.7308 42.84 2024/05/24 11:34:42 open -0.109200000000001 -0.254901960784317 WisdomTree Yield Enhanced U.S. Aggregate Bond Fund
AGI 16.65 16.75 2024/05/24 11:34:53 open -0.100000000000001 -0.597014925373143 Alamos Gold Inc
AGIH 24.28 24.28 2024/05/24 09:30:00 extended-hours 0 0 iShares U.S. ETF Trust - iShares Inflation Hedged U.S. Aggregate Bond ETF
AGL 5.8 5.73 2024/05/24 11:34:55 open 0.0699999999999994 1.22164048865618 agilon health Inc
AGM 175.5074 175.79 2024/05/24 11:34:43 open -0.282600000000002 -0.160759997724559 Federal Agricultural Mortgage
AGO 76.06 75.22 2024/05/24 11:34:55 open 0.840000000000003 1.11672427545866 Assured Guaranty Ltd
AGOX 26.53 26.13 2024/05/24 11:20:02 open 0.400000000000002 1.53080750095676 Adaptive Alpha Opportunities ETF
AGQ 41.6299 41.47 2024/05/24 11:34:30 open 0.1599 0.385579937304076 ProShares Ultra Silver
AGR 36.06 36.2 2024/05/24 11:34:43 open -0.140000000000001 -0.386740331491714 Avangrid Inc
AGRO 9.965 9.89 2024/05/24 11:34:48 open 0.0749999999999993 0.758341759352875 Adecoagro SA
AGS 11.56 11.88 2024/05/24 11:34:51 open -0.32 -2.6936026936027 PlayAGS Inc
AGX 69.44 68.76 2024/05/24 11:34:54 open 0.679999999999993 0.988947062245481 Argan Inc
AGZ 107.315 107.21 2024/05/24 11:32:48 open 0.105000000000004 0.0979386251282567 iShares Agency Bond ETF
AHH 11.3 11.36 2024/05/24 11:34:46 open -0.0599999999999987 -0.528169014084496 Armada Hflr Pr
AHLT 25.8611 25.75 2024/05/24 09:51:28 open 0.1111 0.431456310679613 American Beacon Select Funds
AHOY 24.4 24.4 2024/05/24 09:30:00 extended-hours 0 0 Tidal ETF Trust
AHT 1.275 1.26 2024/05/24 11:34:15 open 0.0149999999999999 1.19047619047618 Ashford Hospitality Trust Inc
AHYB 45.13 45.13 2024/05/24 09:30:00 extended-hours 0 0 American Century ETF Trust
AI 24.1768 24.15 2024/05/24 11:34:57 open 0.0268000000000015 0.110973084886135 C3 Ai Inc
AIEQ 35.11 35.96 2024/05/24 11:24:53 open -0.850000000000001 -2.36373748609567 AI Powered Equity ETF
AIF 14.65 14.62 2024/05/24 11:29:03 open 0.0300000000000011 0.20519835841314 Apollo Tactical Income Closed Fund
AIG 77.9943 77.58 2024/05/24 11:34:49 open 0.414299999999997 0.534029389017785 American International Group Inc
AIM 0.4048 0.391 2024/05/24 11:32:36 open 0.0138 3.52941176470588 AIM ImmunoTech Inc
AIN 88.215 89.17 2024/05/24 11:34:50 open -0.954999999999998 -1.07098800044858 Albany International Corporation
AINC 4.82 4.65 2024/05/24 09:30:00 extended-hours 0.17 3.65591397849462 Ashford Inc
AIO 20.02 19.82 2024/05/24 11:32:22 open 0.199999999999999 1.00908173562058 Virtus AllianzGI Artificial Intell & Tech Opps
AIR 70.9199 70.09 2024/05/24 11:34:47 open 0.829899999999995 1.18404907975459 AAR Corp
AIRC 38.7 38.685 2024/05/24 11:34:54 open 0.0150000000000006 0.0387747188832896 Apartment Income REIT Corp
AIRI 4.275 4.24 2024/05/24 11:32:20 open 0.0350000000000001 0.825471698113211 Air Industries Group
AIT 195.6821 201.89 2024/05/24 11:34:47 open -6.2079 -3.07489226806677 Applied Industrial Technologies
AIU 0.52 0.56 2024/05/24 10:37:36 open -0.04 -7.14285714285715 Meta Data Ltd
AIV 8.18 8.1 2024/05/24 11:34:47 open 0.0800000000000001 0.987654320987655 Apartment Investment and Management Co
AIVI 41.57 41.57 2024/05/24 09:30:00 extended-hours 0 0 WisdomTree International Al Enhanced Value Fund
AIVL 101.2797 101.09 2024/05/24 10:30:38 open 0.189700000000002 0.187654565238898 WisdomTree Trust - WisdomTree U.S. AI Enhanced Value Fund
AIZ 167.61 167.33 2024/05/24 11:34:56 open 0.280000000000001 0.167334010637663 Assurant Inc
AIZN 20.6606 20.67 2024/05/24 11:34:48 open -0.00940000000000296 -0.0454765360425881 Assurant Inc
AJG 252.16 250.96 2024/05/24 11:34:49 open 1.19999999999999 0.478163850812874 Arthur J Gallagher & Co
AJX 3.27 3.53 2024/05/24 11:34:42 open -0.26 -7.36543909348441 Great Ajax Corp
AKA 16.5756 16.2 2024/05/24 11:34:10 open 0.375600000000002 2.31851851851853 AKA Brands Holding Corp
AKR 16.5858 16.76 2024/05/24 11:34:49 open -0.174200000000003 -1.03937947494035 Acadia Realty Trust
AL 48.35 48.04 2024/05/24 11:34:52 open 0.310000000000002 0.645295587010829 Air Lease Corporation
ALB 126.56 123.6 2024/05/24 11:34:57 open 2.96000000000001 2.3948220064725 Albemarle Corp
ALC 89.95 89.66 2024/05/24 11:34:55 open 0.290000000000006 0.323444122239579 Alcon AG
ALE 62.81 62.82 2024/05/24 11:34:53 open -0.00999999999999801 -0.0159184972938523 Allete Inc
ALEX 16.5612 16.68 2024/05/24 11:34:53 open -0.1188 -0.71223021582734 Alexander & Baldwin Holdings Inc
ALG 191.42 191.74 2024/05/24 11:34:57 open -0.320000000000022 -0.166892667153448 Alamo Group Inc
ALIT 8.3507 8.34 2024/05/24 11:34:54 open 0.0106999999999999 0.128297362110311 Alight Inc
ALK 42.8372 42.37 2024/05/24 11:34:55 open 0.467200000000005 1.10266698135474 Alaska Air Group Inc
ALL 164.58 164.5 2024/05/24 11:34:57 open 0.0800000000000125 0.0486322188449924 The Allstate Corporation
ALLE 123.17 122.26 2024/05/24 11:34:56 open 0.909999999999997 0.744315393423848 Allegion PLC
ALLG 0.9661 0.9498 2024/05/24 11:34:31 open 0.0163 1.71615076858286 Allego US Inc
ALLY 39.09 38.46 2024/05/24 11:34:56 open 0.630000000000003 1.63806552262091 Ally Financial Inc
ALSN 75.845 74.84 2024/05/24 11:34:24 open 1.005 1.34286477819347 Allison Transmission Holdings Inc
ALTG 8.702 8.72 2024/05/24 11:34:55 open -0.0180000000000007 -0.206422018348632 Alta Equipment Group Inc
ALTL 34.72 34.7 2024/05/24 11:24:55 open 0.019999999999996 0.0576368876080577 Pacer Lunt Large Cap Alternator ETF
ALUR 1.61 1.54 2024/05/24 11:26:34 open 0.0700000000000001 4.54545454545455 Allurion Technologies Inc.
ALV 125.5285 124.18 2024/05/24 11:34:45 open 1.34849999999999 1.08592365920437 Autoliv Inc
ALX 212.115 211.16 2024/05/24 11:34:49 open 0.955000000000013 0.45226368630423 Alexanders Inc
AM 14.39 14.25 2024/05/24 11:34:56 open 0.140000000000001 0.982456140350881 Antero Midstream Partners LP
AMAX 7.99 7.99 2024/05/24 09:30:00 extended-hours 0 0 Starboard Investment Trust
AMBC 17.42 17.35 2024/05/24 11:34:32 open 0.0700000000000003 0.403458213256486 Ambac Financial Group Inc
AMBI 3.37 3.37 2024/05/24 09:55:42 open 0 0 Ambipar Emergency Response
AMBO 1.44 1.36 2024/05/24 10:47:00 open 0.0799999999999998 5.88235294117646 Ambow Education Holding Ltd
AMBP 3.895 3.91 2024/05/24 11:34:12 open -0.0150000000000001 -0.38363171355499 Ardagh Metal Packaging SA
AMC 4.9088 4.6 2024/05/24 11:34:57 open 0.308800000000001 6.71304347826088 AMC Entertainment Holdings Inc
AMCR 9.875 9.94 2024/05/24 11:34:56 open -0.0649999999999995 -0.65392354124748 Amcor PLC
AMDY 17.707 17.34 2024/05/24 11:32:00 open 0.367000000000001 2.11649365628605 Tidal Trust II
AME 173.655 172.72 2024/05/24 11:34:33 open 0.935000000000002 0.541338582677167 Ametek Inc
AMG 159.45 158 2024/05/24 11:34:17 open 1.44999999999999 0.917721518987335 Affiliated Managers Group Inc
AMH 36.215 36.26 2024/05/24 11:34:41 open -0.0449999999999946 -0.124103695532252 American Homes 4 Rent
AMK 34.141 34.05 2024/05/24 11:34:05 open 0.0910000000000011 0.267254038179152 AssetMark Financial Holdings Inc
AMLP 45.495 45.41 2024/05/24 11:34:17 open 0.0850000000000009 0.187183439770977 Alerian MLP ETF
AMN 56.43 55.01 2024/05/24 11:34:57 open 1.42 2.58134884566443 AMN Healthcare Services Inc
AMOM 39.515 39.85 2024/05/24 11:11:26 open -0.335000000000001 -0.840652446675033 QRAFT AI-Enhanced U.S. Large Cap Momentum ETF
AMP 439.86 434.15 2024/05/24 11:34:48 open 5.71000000000004 1.31521363584016 Ameriprise Financial Inc
AMPE 0.25 0.25 2024/05/24 11:20:07 open 0 0 Ampio Pharm
AMPS 3.975 3.8 2024/05/24 11:34:48 open 0.175 4.60526315789474 Altus Power Inc
AMPX 1.3807 1.44 2024/05/24 11:34:42 open -0.0592999999999999 -4.11805555555555 Amprius Technologies Inc.
AMPY 6.175 6.13 2024/05/24 11:34:56 open 0.0449999999999999 0.734094616639477 Amplify Energy Corp
AMR 305.99 305 2024/05/24 11:34:30 open 0.990000000000009 0.324590163934429 Alpha Metallurgical Resources Inc
AMRC 34.77 32.23 2024/05/24 11:34:15 open 2.54000000000001 7.88085634502019 Ameresco Inc
AMRX 6.51 6.76 2024/05/24 11:34:51 open -0.25 -3.69822485207101 Amneal Pharmaceuticals Inc Class A
AMS 3.3479 3.6 2024/05/24 11:32:26 open -0.2521 -7.00277777777778 American Shared Hospital Srvcs
AMT 186.305 186.81 2024/05/24 11:34:57 open -0.504999999999995 -0.270328140891813 American Tower Corp
AMTB 22.22 22.3 2024/05/24 11:34:09 open -0.0800000000000018 -0.358744394618842 Amerant Bancorp Inc.
AMTD 1.6902 1.73 2024/05/24 11:20:36 open -0.0398000000000001 -2.30057803468208 AMTD IDEA Group
AMTR 58.8 58.8 2024/05/24 11:08:31 open 0 0 ETRACS Alerian Midstream Energy Total Return Index ETN
AMUB 17.565 17.57 2024/05/24 11:20:42 open -0.00499999999999901 -0.0284575981787081 UBS AG London Branch ELKS 5
AMWL 0.445392 0.4616 2024/05/24 11:34:55 open -0.016208 -3.51126516464471 American Well?Corp
AMX 19.58 19.655 2024/05/24 11:34:54 open -0.0750000000000028 -0.381582294581546 America Movil SAB de CV ADR
AMZA 38.715 38.55 2024/05/24 11:28:58 open 0.165000000000006 0.428015564202351 InfraCap MLP ETF
AMZY 22.87 22.78 2024/05/24 11:34:57 open 0.0899999999999999 0.395083406496926 YieldMax AMZN Option Income Strategy ETF
AN 169.94 168.44 2024/05/24 11:34:54 open 1.5 0.890524815958205 AutoNation Inc
ANET 307.4891 300 2024/05/24 11:34:55 open 7.48910000000001 2.49636666666667 Arista Networks
ANEW 41.68 41.82 2024/05/24 10:38:12 open -0.140000000000001 -0.33476805356289 ProShares MSCI Transformational Changes ETF
ANF 150.7125 145.84 2024/05/24 11:34:55 open 4.8725 3.34099012616566 Abercrombie & Fitch Company
ANVS 7.1899 7.18 2024/05/24 11:32:06 open 0.00990000000000002 0.137883008356546 Annovis Bio?Inc
AOA 73.9989 73.46 2024/05/24 11:34:24 open 0.538900000000012 0.733596515110281 iShares Core Aggressive Allocation ETF
AOD 8.32 8.25 2024/05/24 11:29:24 open 0.0700000000000003 0.848484848484852 Aberdeen Total Dynamic Dividend Fund
AOK 36.6401 36.52 2024/05/24 11:32:49 open 0.120099999999994 0.328860898137989 iShares Core Conservative Allocation ETF
AOM 42.6212 42.45 2024/05/24 11:18:08 open 0.171199999999999 0.403297997644285 iShares Core Moderate Allocation ETF
AOMR 12.04 12.1 2024/05/24 11:31:45 open -0.0600000000000005 -0.495867768595045 Angel Oak Mortgage Inc
AON 280.93 279.3 2024/05/24 11:34:56 open 1.63 0.583601861797349 Aon PLC
AOR 55.77 55.48 2024/05/24 11:32:20 open 0.290000000000006 0.522710886806068 iShares Core Growth Allocation ETF
AORT 23.8 22.5 2024/05/24 11:24:51 open 1.3 5.77777777777778 Artivion Inc
AOS 84.95 84.07 2024/05/24 11:34:46 open 0.88000000000001 1.04674675865351 Smith AO Corporation
AP 1.5 1.52 2024/05/24 11:24:55 open -0.02 -1.31578947368421 Ampco-Pittsburgh Corporation
APAM 44.79 44.41 2024/05/24 11:34:54 open 0.380000000000003 0.855663138932679 Artisan Partners Asset Management Inc
APCB 29.11 29.09 2024/05/24 11:03:59 open 0.0199999999999996 0.0687521485046393 Trust For Professional Managers
APD 266.1624 263.04 2024/05/24 11:34:55 open 3.12239999999997 1.18704379562043 Air Products and Chemicals Inc
APG 36.4874 35.98 2024/05/24 11:34:55 open 0.507400000000004 1.41022790439134 Api Group?Corp
APH 138.13 136.7 2024/05/24 11:34:56 open 1.43000000000001 1.04608632040966 Amphenol Corporation
APIE 28.5 28.5 2024/05/24 09:30:00 extended-hours 0 0 Trust For Professional Managers
APLE 14.547 14.6 2024/05/24 11:34:51 open -0.052999999999999 -0.363013698630131 Apple Hospitality REIT Inc
APLY 17.4 17.17 2024/05/24 11:29:00 open 0.229999999999997 1.33954571927779 YieldMax AAPL Option Income Strategy ETF
APMU 24.48 24.48 2024/05/24 11:17:35 open 0 0 Trust For Professional Managers
APO 115.56 113 2024/05/24 11:34:53 open 2.56 2.26548672566372 Apollo Global Management LLC Class A
APOS 26.73 26.58 2024/05/24 11:26:33 open 0.150000000000002 0.564334085778789 APOS
APRT 35.34 35.26 2024/05/24 11:29:23 open 0.0800000000000054 0.226885989790146 AllianzIM U.S. Large Cap Buffer10 Apr ETF
APRW 30.63 30.51 2024/05/24 11:34:38 open 0.119999999999997 0.393313667649942 AllianzIM U.S. Large Cap Buffer20 Apr ETF
APT 5.25 5.06 2024/05/24 11:31:37 open 0.19 3.75494071146246 Alpha Pro Tech Ltd
APTV 82.0397 79.71 2024/05/24 11:34:56 open 2.3297 2.92271985949066 Aptiv PLC
APUE 32.46 32.29 2024/05/24 11:31:52 open 0.170000000000002 0.526478786001863 Trust For Professional Managers
AQN 6.565 6.58 2024/05/24 11:34:46 open -0.0149999999999997 -0.227963525835861 Algonquin Power & Utilities Corp
AQNB 25.2 25.21 2024/05/24 11:31:57 open -0.0100000000000016 -0.0396667988893358 Algonquin Power Utilities Corp
AQNU 22.83 22.75 2024/05/24 11:07:03 open 0.0799999999999983 0.351648351648344 Algonquin Power & Utilities Corp Unit
AR 33.78 33.4 2024/05/24 11:34:48 open 0.380000000000003 1.13772455089821 Antero Resources Corp
ARB 26.8 26.86 2024/05/24 10:25:24 open -0.0599999999999987 -0.223380491437076 AltShares Trust - AltShares Merger Arbitrage ETF
ARC 2.72 2.8 2024/05/24 11:07:21 open -0.0799999999999996 -2.85714285714284 ARC Document Solutions Inc
ARCH 169.28 168.66 2024/05/24 11:34:53 open 0.620000000000005 0.367603462587457 Arch Resources Inc
ARCO 9.92 9.96 2024/05/24 11:34:25 open -0.0400000000000009 -0.401606425702821 Arcos Dorados Holdings Inc
ARDC 14.1592 14.11 2024/05/24 11:11:21 open 0.0492000000000008 0.348688873139623 Ares Dynamic Credit Allocation Fund Inc
ARE 119.6982 118.59 2024/05/24 11:34:54 open 1.1082 0.934480141664556 Alexandria Real Estate Equities Inc
AREN 0.801 0.82 2024/05/24 11:17:24 open -0.0189999999999999 -2.3170731707317 Arena Group Holdings Inc
ARES 146.5991 145 2024/05/24 11:34:50 open 1.59909999999999 1.10282758620689 Ares Management LP
ARGD 21.78 21.85 2024/05/24 10:55:50 open -0.0700000000000003 -0.320366132723113 Argo Group US Inc. 6.5% SR NTS 42
ARGT 59.99 58.3 2024/05/24 11:34:56 open 1.69 2.89879931389366 Global X MSCI Argentina ETF
ARI 10.18 10.2 2024/05/24 11:34:41 open -0.0199999999999996 -0.196078431372545 Apollo Commercial Real Estate Finance Inc
ARIS 15.15 15 2024/05/24 11:34:35 open 0.15 1 Aris Water Solutions Inc
ARKF 27.69 27.26 2024/05/24 11:29:02 open 0.43 1.57740278796772 ARK Fintech Innovation ETF
ARKK 44.51 43.35 2024/05/24 11:34:54 open 1.16 2.67589388696654 ARK Innovation ETF
ARKW 77.3 75.97 2024/05/24 11:34:40 open 1.33 1.75069106226142 ARK Next Generation Internet ETF
ARL 13.89 13.77 2024/05/24 10:51:54 open 0.120000000000001 0.871459694989114 American Realty Investors Inc
ARLO 12.43 12.12 2024/05/24 11:34:57 open 0.310000000000001 2.55775577557756 Arlo Technologies
ARMK 31.74 31.49 2024/05/24 11:34:53 open 0.25 0.793902826294062 Aramark Holdings
ARMN 4.16 4.19 2024/05/24 11:34:50 open -0.0300000000000002 -0.715990453460626 Aris Mining Corporation
ARMP 2.59 2.59 2024/05/24 09:30:00 extended-hours 0 0 Armata Pharmaceuticals Inc
AROC 19.715 19.52 2024/05/24 11:34:42 open 0.195 0.998975409836067 Archrock Inc
ARP 27.4 27.34 2024/05/24 11:18:24 open 0.0599999999999987 0.219458668617406 Advisors Inner Circle Fund II - Pmv Adaptive Risk Parity Etf
ARR 18.88 18.8 2024/05/24 11:34:40 open 0.0799999999999983 0.425531914893608 ARMOUR Residential REIT Inc
ARW 131.76 130.44 2024/05/24 11:34:55 open 1.31999999999999 1.01195952161913 Arrow Electronics Inc
ASA 18.5899 18.42 2024/05/24 11:10:45 open 0.169899999999998 0.922366992399557 ASA Gold and Precious Metals Ltd
ASAI 12.75 13.14 2024/05/24 11:29:03 open -0.390000000000001 -2.96803652968037 Sendas Distribuidora SA
ASAN 14.6119 14.84 2024/05/24 11:34:53 open -0.2281 -1.53706199460916 Asana?Inc
ASB 21.0312 21.125 2024/05/24 11:34:57 open -0.0938000000000017 -0.444023668639061 Associated Banc-Corp
ASBA 22.49 22.37 2024/05/24 10:41:48 open 0.119999999999997 0.536432722396055 ASBA
ASC 22.79 22.25 2024/05/24 11:34:53 open 0.539999999999999 2.42696629213483 Ardmore Shpng
ASEA 14.94 14.94 2024/05/24 09:30:00 extended-hours 0 0 Global X FTSE Southeast Asia ETF
ASG 5.3 5.26 2024/05/24 11:11:52 open 0.04 0.760456273764259 Liberty All Star Growth Closed Fund
ASGI 18.9 18.82 2024/05/24 11:34:42 open 0.0799999999999983 0.425079702444199 Aberdeen Standard Global Infrastructure Income Fund
ASGN 94.94 95.99 2024/05/24 11:34:44 open -1.05 -1.09386394416085 ASGN Inc
ASH 99.29 98.04 2024/05/24 11:34:57 open 1.25 1.2749898000816 Ashland Global Holdings Inc
ASHR 24.57 24.54 2024/05/24 11:34:44 open 0.0300000000000011 0.122249388753061 Xtrackers Harvest CSI 300 China A-Shares ETF
ASHS 26.1601 26.22 2024/05/24 11:32:04 open -0.059899999999999 -0.228451563691834 Xtrackers Harvest CSI 500 China-A Shares Small Cap ETF
ASIX 23.3 23.16 2024/05/24 11:34:42 open 0.140000000000001 0.60449050086356 AdvanSix Inc
ASM 1.05 1.04 2024/05/24 11:31:54 open 0.01 0.961538461538462 Avino Silver & Gold Mines Ltd
ASPN 29.4593 28 2024/05/24 11:34:49 open 1.4593 5.21178571428571 Aspen Aerogels Inc
ASR 338.8301 342 2024/05/24 11:32:33 open -3.16989999999998 -0.926871345029235 Grupo Aeroportuario del Sureste SAB de CV ADR
ASX 11.185 10.99 2024/05/24 11:34:55 open 0.195 1.77434030937216 ASE Industrial Holding Co Ltd ADR
ASXC 0.237 0.245 2024/05/24 11:34:08 open -0.00800000000000001 -3.26530612244898 Asensus Surgical Inc
ATEN 15.035 15.13 2024/05/24 11:34:51 open -0.0950000000000006 -0.627891606080639 A10 Network
ATFV 21.17 20.63 2024/05/24 11:32:23 open 0.540000000000003 2.61754726127001 Alger 35 ETF
ATGE 65.42 64.8 2024/05/24 11:34:57 open 0.620000000000005 0.956790123456797 Adtalem Global Education Inc
ATHM 26.9 27.26 2024/05/24 11:32:19 open -0.360000000000003 -1.32061628760089 Autohome Inc
ATI 59.8404 59.25 2024/05/24 11:34:52 open 0.590400000000002 0.996455696202536 Allegheny Technologies Incorporated
ATIP 4.8266 4.8266 2024/05/24 10:51:20 open 0 0 ATI Physical Therapy Inc
ATKR 155.02 153.23 2024/05/24 11:34:56 open 1.79000000000002 1.16817855511324 Atkore International Group Inc
ATMU 30.3892 30.05 2024/05/24 11:34:52 open 0.339199999999998 1.1287853577371 Atmus Filtration Technologies Inc.
ATNM 8.655 8.3 2024/05/24 11:34:31 open 0.354999999999999 4.27710843373492 Actinium Pharmaceuticals Inc
ATO 112.83 113.02 2024/05/24 11:34:53 open -0.189999999999998 -0.168111838612633 Atmos Energy Corporation
ATR 148.43 148.48 2024/05/24 11:34:57 open -0.0499999999999829 -0.0336745689655058 AptarGroup Inc
ATS 32 31.83 2024/05/24 11:17:48 open 0.170000000000002 0.534087338988381 ATS Corporation
ATUS 2.3 2.1578 2024/05/24 11:34:37 open 0.1422 6.59004541662804 Altice USA Inc
AU 24.27 23.94 2024/05/24 11:34:50 open 0.329999999999998 1.37844611528821 AngloGold Ashanti plc
AUB 32.2694 32.65 2024/05/24 11:34:56 open -0.380600000000001 -1.16569678407351 Atlantic Union Bankshares Corp
AUGW 27.6 27.58 2024/05/24 11:08:31 open 0.0200000000000031 0.0725163161711499 AIM ETF Products Trust
AULT 0.37604 0.3687 2024/05/24 11:34:50 open 0.00733999999999996 1.99077841063194 Ault Alliance Inc.
AUMN 0.4872 0.4947 2024/05/24 11:19:50 open -0.00749999999999995 -1.51607034566403 Golden Minerals Company
AUSF 39.715 39.75 2024/05/24 11:26:35 open -0.0349999999999966 -0.0880503144654002 Global X Adaptive U.S. Factor ETF
AUST 1.0187 1.14 2024/05/24 11:34:26 open -0.1213 -10.640350877193 Austin Gold Corp
AVA 36.71 36.8 2024/05/24 11:34:39 open -0.0899999999999963 -0.244565217391294 Avista Corporation
AVAL 2.45 2.47 2024/05/24 11:17:31 open -0.02 -0.809716599190284 Grupo Aval
AVB 195.54 193.96 2024/05/24 11:34:49 open 1.57999999999998 0.814600948649198 AvalonBay Communities Inc
AVD 8.93 8.98 2024/05/24 11:29:10 open -0.0500000000000007 -0.556792873051233 American Vanguard Corporation
AVDE 64.815 64.19 2024/05/24 11:18:15 open 0.625 0.973671911512697 Avantis? International Equity ETF
AVDS 53.8599 53.78 2024/05/24 10:49:24 open 0.0799000000000021 0.148568240981781 American Century ETF Trust
AVDV 67.44 66.54 2024/05/24 11:34:45 open 0.899999999999991 1.35256988277726 Avantis? International Small Cap Value ETF
AVEM 61.63 61.28 2024/05/24 11:29:27 open 0.350000000000001 0.571148825065277 Avantis? Emerging Markets Equity ETF
AVES 49.78 49.43 2024/05/24 11:32:15 open 0.350000000000001 0.708072021039857 Avantis? Emerging Markets Value ETF
AVGE 69.93 69.78 2024/05/24 11:29:23 open 0.150000000000006 0.214961306964754 Avantis All Equity Markets ETF
AVGV 60.24 59.87 2024/05/24 11:10:44 open 0.370000000000005 0.618005678971112 American Century ETF Trust
AVIE 62.3524 62.26 2024/05/24 11:31:42 open 0.0924000000000049 0.148409893992941 American Century ETF Trust - Avantis Inflation Focused Equity ETF
AVIG 40.625 40.55 2024/05/24 11:24:29 open 0.0750000000000028 0.184956843403213 Avantis Core Fixed Income ETF
AVIV 54.9341 54.3207 2024/05/24 11:29:18 open 0.613399999999999 1.12921961609478 Avantis International Large Cap
AVK 11.91 11.84 2024/05/24 11:04:07 open 0.0700000000000003 0.591216216216219 Advent Claymore Convertible Securities and Income Closed Fund
AVLC 61.51 61.51 2024/05/24 09:30:00 extended-hours 0 0 American Century ETF Trust
AVLV 62.975 62.38 2024/05/24 11:34:36 open 0.594999999999999 0.95383135620391 American Century ETF Trust - Avantis U.S. Large Cap Value ETF
AVMU 45.92 45.92 2024/05/24 09:30:00 extended-hours 0 0 Avantis Core Municipal Fixed Income ETF
AVNS 19.93 19.98 2024/05/24 11:29:24 open -0.0500000000000007 -0.250250250250254 Avanos Medical Inc
AVNT 45.02 44.66 2024/05/24 11:34:57 open 0.360000000000007 0.80609046126289 Avient Corp
AVNV 58.3 58.28 2024/05/24 10:44:23 open 0.019999999999996 0.0343170899107687 American Century ETF Trust
AVRE 40.7839 40.82 2024/05/24 11:24:58 open -0.0360999999999976 -0.0884370406663341 Avantis Real Estate ETF
AVSC 51.1 50.67 2024/05/24 11:24:55 open 0.43 0.84862837971186 American Century ETF Trust
AVSD 57.55 57.55 2024/05/24 09:30:00 extended-hours 0 0 American Century ETF Trust - Avantis Responsible International Equity ETF
AVSE 52.11 52.19 2024/05/24 10:35:12 open -0.0799999999999983 -0.153286070128374 Avantis Responsible Emerging Markets Equity ETF
AVSF 46.02 46.02 2024/05/24 11:08:48 open 0 0 American Century ETF Trust - Avantis Short-Term Fixed Income ETF
AVSU 61.15 60.87 2024/05/24 11:21:09 open 0.280000000000001 0.459996714309185 American Century ETF Trust - Avantis Responsible U.S. Equity ETF
AVTR 24.14 24.21 2024/05/24 11:34:52 open -0.0700000000000003 -0.289136720363487 Avantor Inc
AVUS 89.4664 88.62 2024/05/24 11:34:36 open 0.846399999999988 0.955089144662591 Avantis? U.S. Equity ETF
AVUV 91.989 91.19 2024/05/24 11:34:16 open 0.799000000000007 0.876192564974237 Avantis? U.S. Small Cap Value ETF
AVY 227.38 227.03 2024/05/24 11:34:43 open 0.349999999999994 0.154164647843895 Avery Dennison Corp
AWAY 19.87 19.62 2024/05/24 10:44:50 open 0.25 1.27420998980632 ETFMG Travel Tech ETF
AWF 10.71 10.68 2024/05/24 11:34:09 open 0.0300000000000011 0.280898876404505 AllianceBernstein Global High Income Closed Fund
AWI 116.385 116.15 2024/05/24 11:34:48 open 0.234999999999999 0.202324580284115 Armstrong World Industries Inc
AWK 128.47 127.7 2024/05/24 11:34:46 open 0.769999999999996 0.602975724353951 American Water Works
AWP 3.7998 3.81 2024/05/24 11:34:40 open -0.0102000000000002 -0.267716535433076 Aberdeen Global Premier Properties
AWR 74.46 75.07 2024/05/24 11:34:43 open -0.609999999999999 -0.812574930065272 American States Water Company
AX 57.58 58.25 2024/05/24 11:34:23 open -0.670000000000002 -1.15021459227468 Axos Financial Inc
AXL 7.3399 7.42 2024/05/24 11:34:54 open -0.0800999999999998 -1.07951482479784 American Axle & Manufacturing
AXP 239.9278 236.8 2024/05/24 11:34:56 open 3.12779999999998 1.32086148648648 American Express Company
AXR 19.8365 19.8365 2024/05/24 10:17:39 open 0 0 AMREP Corporation
AXS 71.95 71.61 2024/05/24 11:34:39 open 0.340000000000003 0.474794023181125 AXIS Capital Holdings Ltd
AXTA 35.15 35.23 2024/05/24 11:34:48 open -0.0799999999999983 -0.227079193868857 Axalta Coating Systems Ltd
AYI 264.065 262.88 2024/05/24 11:34:54 open 1.185 0.450776019476568 Acuity Brands Inc
AZEK 47.49 47.1 2024/05/24 11:34:45 open 0.390000000000001 0.828025477707008 Azek Company Inc
AZO 2788.91 2780 2024/05/24 11:34:57 open 8.90999999999985 0.320503597122297 AutoZone Inc
AZTD 21.46 21.46 2024/05/24 09:30:00 extended-hours 0 0 Aztlan Global Stock Selection Dm SMID ETF
AZTR 0.1971 0.2177 2024/05/24 11:11:37 open -0.0206 -9.46256316031236 Azitra Inc
AZUL 6.155 5.955 2024/05/24 11:34:44 open 0.2 3.35852225020991 Azul SA
AZZ 84.53 84.32 2024/05/24 11:34:18 open 0.210000000000008 0.249051233396594 AZZ Incorporated
B 40.525 40.64 2024/05/24 11:34:44 open -0.115000000000002 -0.282972440944887 Barnes Group Inc
BA 173.5357 173.15 2024/05/24 11:34:57 open 0.385699999999986 0.222754836846656 The Boeing Company
BAB 26.2399 26.22 2024/05/24 11:34:20 open 0.0198999999999998 0.0758962623951175 Invesco Taxable Municipal Bond ETF
BABA 80.625 80.18 2024/05/24 11:34:57 open 0.444999999999993 0.555001247193805 Alibaba Group Holding Ltd
BAC 39.62 39.1 2024/05/24 11:34:52 open 0.519999999999996 1.32992327365728 Bank of America Corp
BAH 158.31 152.36 2024/05/24 11:34:57 open 5.94999999999999 3.90522446836439 Booz Allen Hamilton Holding
BAK 7.415 7.5 2024/05/24 11:34:40 open -0.085 -1.13333333333333 Braskem SA Class A
BALL 68.3277 68.56 2024/05/24 11:34:56 open -0.232300000000009 -0.338827304550772 Ball Corporation
BALY 12.2 12.21 2024/05/24 11:34:57 open -0.0100000000000016 -0.0819000819000947 Bally's Corp
BAM 40.2 39.8 2024/05/24 11:34:44 open 0.400000000000006 1.00502512562816 Brookfield Asset Management Inc
BANC 13.615 13.8 2024/05/24 11:34:40 open -0.185 -1.34057971014493 Banc of California Inc
BAP 165.0962 163.25 2024/05/24 11:34:55 open 1.84620000000001 1.13090352220521 Credicorp Ltd
BAR 23.07 23.12 2024/05/24 11:34:49 open -0.0500000000000007 -0.21626297577855 GraniteShares Gold Trust
BARK 1.2 1.23 2024/05/24 11:11:35 open -0.03 -2.4390243902439 Original Bark Co
BATL 5.8 5.8 2024/05/24 11:11:40 open 0 0 Battalion Oil Corp
BATT 9.455 9.17 2024/05/24 11:07:12 open 0.285 3.10796074154853 Amplify Lithium & Battery Technology ETF
BAX 34.0475 34.3 2024/05/24 11:34:56 open -0.252499999999998 -0.736151603498536 Baxter International Inc
BB 2.895 2.82 2024/05/24 11:34:50 open 0.0750000000000002 2.65957446808511 BlackBerry Ltd
BBAG 45.185 45.14 2024/05/24 11:24:31 open 0.0450000000000017 0.0996898537882182 JPMorgan BetaBuilders U.S. Aggregate Bond ETF
BBAI 1.545 1.53 2024/05/24 11:34:39 open 0.0149999999999999 0.980392156862739 BigBearai Holdings Inc
BBAR 9.97 10.14 2024/05/24 11:34:48 open -0.17 -1.67652859960552 BBVA Banco Frances SA ADR
BBC 26.765 26.71 2024/05/24 10:32:47 open 0.0549999999999997 0.205915387495319 Virtus LifeSci Biotech Clinical Trials ETF
BBCB 44.77 44.73 2024/05/24 11:34:45 open 0.0400000000000063 0.0894254415381316 JPMorgan BetaBuilders USD Investment Grade Corporate Bond ETF
BBD 2.5271 2.56 2024/05/24 11:34:35 open -0.0329000000000002 -1.28515625000001 Banco Bradesco SA ADR
BBDC 9.87 9.85 2024/05/24 11:34:52 open 0.0199999999999996 0.203045685279183 Barings BDC Inc
BBDO 2.28 2.42 2024/05/24 11:03:10 open -0.14 -5.78512396694215 Banco Bradesco S/A ADR
BBLU 11.725 11.7 2024/05/24 11:32:10 open 0.0250000000000004 0.213675213675217 Ea Bridgeway Blue Chip ETF
BBMC 89.005 89 2024/05/24 09:55:32 open 0.00499999999999545 0.00561797752808478 JPMorgan BetaBuilders U.S. Mid Cap Equity ETF
BBN 15.765 15.81 2024/05/24 11:08:18 open -0.0449999999999999 -0.284629981024667 BlackRock Taxable Municipal Bond Trust
BBP 55.5799 55.5799 2024/05/24 10:04:17 open 0 0 Virtus LifeSci Biotech Products ETF
BBSC 61.6301 61.2 2024/05/24 10:32:47 open 0.430099999999996 0.702777777777771 JPMorgan BetaBuilders U.S. Small Cap Equity ETF
BBU 19 18.81 2024/05/24 11:34:43 open 0.190000000000001 1.01010101010102 Brookfield Business Partners LP
BBUC 20.44 20.67 2024/05/24 11:34:55 open -0.23 -1.11272375423319 Brookfield Business Corp
BBVA 10.83 10.7699 2024/05/24 11:34:48 open 0.0601000000000003 0.55803675057336 Banco Bilbao Viscaya Argentaria SA ADR
BBW 30.1879 29.58 2024/05/24 11:34:34 open 0.607900000000001 2.05510480054091 Build-A-Bear Workshop Inc
BBWI 48.4003 48.5 2024/05/24 11:34:58 open -0.0996999999999986 -0.205567010309275 Bath & Body Works Inc.
BBY 70.81 69.73 2024/05/24 11:34:54 open 1.08 1.54883120608059 Best Buy Co. Inc
BC 79.39 79.83 2024/05/24 11:34:28 open -0.439999999999998 -0.551171238882623 Brunswick Corporation
BCAT 16.856 16.79 2024/05/24 11:34:55 open 0.0660000000000025 0.393091125670057 BlackRock Capital Allocation Trust
BCC 138.924 138.08 2024/05/24 11:34:54 open 0.843999999999994 0.611239860950169 Boise Cascad Llc
BCD 33.515 33.48 2024/05/24 11:20:08 open 0.0350000000000037 0.104540023894874 abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
BCDF 24.8304 24.78 2024/05/24 11:24:55 open 0.0503999999999998 0.203389830508474 Listed Funds Trust - Horizon Kinetics Blockchain Development ETF
BCE 33.77 33.79 2024/05/24 11:34:54 open -0.019999999999996 -0.0591891092038947 BCE Inc
BCH 24.18 24.61 2024/05/24 11:34:41 open -0.43 -1.74725721251524 Banco De Chile
BCI 21.075 21.09 2024/05/24 11:34:57 open -0.0150000000000006 -0.0711237553342843 abrdn Bloomberg All Commodity Strategy K-1 Free ETF
BCIM 25.57 25.19 2024/05/24 09:58:02 open 0.379999999999999 1.50853513298928 abrdn ETFs - abrdn Bloomberg Industrial Metals Strategy K-1 Free ETF
BCO 101.16 100 2024/05/24 11:34:47 open 1.16 1.16 Brinks Company
BCS 11.12 10.92 2024/05/24 11:34:54 open 0.199999999999999 1.83150183150183 Barclays PLC ADR
BCSF 16.1 16.29 2024/05/24 11:34:22 open -0.189999999999998 -1.16635972989563 Bain Capital Specialty Finance Inc
BCV 15.63 15.58 2024/05/24 11:34:29 open 0.0500000000000007 0.320924261874202 Bancroft Fund Limited
BCX 9.3613 9.29 2024/05/24 11:32:24 open 0.0713000000000008 0.767491926803023 BlackRock Resources & Commodities Strategy Trust
BDC 97.46 97.5 2024/05/24 11:32:48 open -0.0400000000000063 -0.0410256410256474 Belden Inc
BDCX 33.36 33.36 2024/05/24 06:28:54 extended-hours 0 0 ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN
BDJ 8.26 8.18 2024/05/24 11:24:35 open 0.0800000000000001 0.977995110024451 BlackRock Enhanced Equity Dividend Trust
BDL 27.17 27.23 2024/05/24 10:47:25 open -0.0599999999999987 -0.220345207491732 Flanigans Enterprises Inc
BDN 4.695 4.8 2024/05/24 11:32:29 open -0.105 -2.18749999999999 Brandywine Realty Trust
BDRY 12.3 12.11 2024/05/24 11:10:39 open 0.190000000000001 1.56895127993395 Breakwave Dry Bulk Shipping ETF
BDVG 11.0719 11.09 2024/05/24 11:19:30 open -0.0181000000000004 -0.163210099188462 Litman Gregory Funds Trust
BDX 229.1 234 2024/05/24 11:34:53 open -4.90000000000001 -2.0940170940171 Becton Dickinson and Company
BE 16.273 16.21 2024/05/24 11:34:56 open 0.0629999999999988 0.388648982109802 Bloom Energy Corp
BEEP 3.48 3.38 2024/05/24 11:26:25 open 0.1 2.95857988165681 Mobile Infrastructure Corporation
BEKE 16.735 16.8 2024/05/24 11:34:55 open -0.0650000000000013 -0.38690476190477 Ke Holdings?Inc
BEN 23.2864 23.19 2024/05/24 11:34:43 open 0.0963999999999992 0.415696420871061 Franklin Resources Inc
BEP 28.4599 28.5 2024/05/24 11:34:53 open -0.0400999999999989 -0.140701754385961 Brookfield Renewable Partners LP
BEPC 32.165 32 2024/05/24 11:34:53 open 0.164999999999999 0.515624999999997 Brookfield Renewable Corp
BEPH 15.7 15.67 2024/05/24 11:26:32 open 0.0299999999999994 0.191448627951496 BEPH
BEPI 16.49 16.49 2024/05/24 09:30:00 extended-hours 0 0 BEPI
BERY 59.56 59.7 2024/05/24 11:34:47 open -0.140000000000001 -0.234505862646567 Berry Global Group Inc
BERZ 23.96 25.12 2024/05/24 11:24:37 open -1.16 -4.61783439490446 MicroSectors Solactive FANG & Innovation -3X Inverse Leveraged ETNs
BEST 2 1.9 2024/05/24 11:01:23 open 0.1 5.26315789473685 BEST Inc
BETE 80.229 80.29 2024/05/24 11:32:35 open -0.061000000000007 -0.0759745921036331 ProShares Trust
BETH 82.1149 82.66 2024/05/24 11:26:26 open -0.545099999999991 -0.659448342608264 ProShares Trust
BETR 0.371 0.367 2024/05/24 11:34:35 open 0.004 1.08991825613079 Better Home & Finance Holding Company
BETZ 17.18 17 2024/05/24 11:34:52 open 0.18 1.05882352941176 Roundhill Sports Betting & iGaming ETF
BFAC 11.0409 11.0409 2024/05/24 09:42:57 open 0 0 Battery Future Acquisition Corp
BFAM 108.4 103.08 2024/05/24 11:34:11 open 5.32000000000001 5.16103996895616 Bright Horizons Family Solutions Inc
BFH 41.8511 41.53 2024/05/24 11:34:37 open 0.321100000000001 0.773176017336868 Bread Financial Holdings Inc
BFK 10.025 10.03 2024/05/24 10:22:19 open -0.00499999999999901 -0.049850448654028 BlackRock Municipal Income Closed Fund
BFLY 1.03 1.15 2024/05/24 11:34:57 open -0.12 -10.4347826086956 Butterfly Network Inc
BFOR 67.159 66.7666 2024/05/24 11:24:22 open 0.392400000000009 0.587719009205215 Barron's 400 ETF
BFS 36.4 36.55 2024/05/24 11:32:38 open -0.149999999999999 -0.410396716826262 Saul Centers Inc
BFZ 11.61 11.63 2024/05/24 11:17:55 open -0.0200000000000014 -0.171969045571809 BlackRock California Municipal Income Closed Fund
BG 103.4592 102.37 2024/05/24 11:34:54 open 1.08919999999999 1.06398358894206 Bunge Limited
BGB 11.97 12.01 2024/05/24 10:55:45 open -0.0399999999999991 -0.333055786844289 Blackstone GSO Strategic Credit Closed Fund
BGH 14.1985 14.23 2024/05/24 10:51:47 open -0.0315000000000012 -0.221363316936059 Barings Global Short Duration High Yield Fund
BGI 2.98 3 2024/05/24 10:31:20 open -0.02 -0.666666666666667 Birks Group Inc
BGIG 27.895 27.9 2024/05/24 10:58:01 open -0.00499999999999901 -0.0179211469534015 ETF Series Solutions
BGR 13.18 13.18 2024/05/24 11:04:03 open 0 0 BlackRock Energy and Resources Closed Fund
BGS 9.6 9.4 2024/05/24 11:34:43 open 0.199999999999999 2.12765957446808 B&G Foods Inc
BGSF 6.515 6.53 2024/05/24 10:44:41 open -0.0150000000000006 -0.229709035222061 BG Staffing Inc
BGT 13.17 13.34 2024/05/24 11:26:31 open -0.17 -1.2743628185907 BlackRock Floating Rate Income Closed Fund
BGX 12.5 12.57 2024/05/24 11:08:51 open -0.0700000000000003 -0.556881463802707 Blackstone GSO Long Short Credit Income Closed Fund
BGY 5.5199 5.5 2024/05/24 11:10:28 open 0.0198999999999998 0.361818181818178 BlackRock International Growth and Income Closed Fund
BH 196 195.47 2024/05/24 11:19:53 open 0.530000000000001 0.271141351614059 Biglari Holdings Inc
BHB 25.65 25.86 2024/05/24 11:24:24 open -0.210000000000001 -0.812064965197219 Bar Harbor Bankshares Inc
BHC 6.37 6.25 2024/05/24 11:34:54 open 0.12 1.92 Bausch Health Companies Inc
BHE 43.4616 43.5 2024/05/24 11:34:44 open -0.0384000000000029 -0.0882758620689721 Benchmark Electronics Inc
BHIL 0.1989 0.2 2024/05/24 11:34:54 open -0.00110000000000002 -0.550000000000009 Benson Hill Inc
BHK 10.57 10.59 2024/05/24 10:38:07 open -0.0199999999999996 -0.188857412653443 BlackRock Core Bond Closed Fund
BHLB 22.44 22.7 2024/05/24 11:24:23 open -0.259999999999998 -1.1453744493392 Berkshire Hills Bancorp Inc
BHM 17.1175 17.13 2024/05/24 11:18:23 open -0.0124999999999993 -0.0729713952130723 Bluerock Homes Trust Inc.
BHP 59.46 58.79 2024/05/24 11:34:55 open 0.670000000000002 1.13964960027216 BHP Group Limited
BHR 2.79 2.77 2024/05/24 11:34:19 open 0.02 0.72202166064982 Braemar Hotel & Resorts Inc
BHV 10.67 10.8 2024/05/24 11:10:50 open -0.130000000000001 -1.20370370370371 BlackRock Virginia MBT
BHVN 37.8444 36.6 2024/05/24 11:34:58 open 1.2444 3.4 Biohaven Pharmaceutical Holding Co Ltd
BIBL 38.23 38.06 2024/05/24 11:24:56 open 0.169999999999995 0.446663163426155 Northern Lights Fund Trust IV - Inspire 100 ETF
BIG 3.4598 3.42 2024/05/24 11:34:50 open 0.0398000000000001 1.16374269005848 Big Lots Inc
BIGZ 7.52 7.46 2024/05/24 11:11:58 open 0.0599999999999996 0.80428954423592 Blackrock Innovation & Growth Trust
BIL 91.7619 91.77 2024/05/24 11:34:55 open -0.00809999999999889 -0.00882641386073759 SPDR? Bloomberg 1-3 Month T-Bill ETF
BILL 52.48 52.73 2024/05/24 11:34:48 open -0.25 -0.474113407927176 Bill Com Holdings Inc
BILS 99.331 99.33 2024/05/24 11:34:16 open 0.00100000000000477 0.00100674519279651 SPDR Series Trust - SPDR Bloomberg Barclays 3-12 Month T-Bill ETF
BILZ 101.06 101.05 2024/05/24 11:34:31 open 0.0100000000000051 0.00989609104404267 PIMCO ETF Trust
BINC 52.1589 52.14 2024/05/24 11:34:36 open 0.0189000000000021 0.0362485615650214 BlackRock ETF Trust II
BIO 288.52 292.05 2024/05/24 11:34:29 open -3.53000000000003 -1.20869714090054 Bio-Rad Laboratories Inc
BIP 29.92 29.44 2024/05/24 11:34:49 open 0.48 1.6304347826087 Brookfield Infrastructure Partners LP
BIPC 35.39 35 2024/05/24 11:34:41 open 0.390000000000001 1.11428571428572 Brookfield Infrastructure?Corp
BIPH 17.18 17.18 2024/05/24 11:26:35 open 0 0 Safeplus International Holdings Limited
BIPI 17.7 17.83 2024/05/24 10:14:25 open -0.129999999999999 -0.729108244531683 BIP Bermuda Holdings I Limited
BIRK 47.49 48.15 2024/05/24 11:34:50 open -0.659999999999997 -1.37071651090342 Birkenstock Holding plc
BIT 15.15 15.13 2024/05/24 11:29:12 open 0.0199999999999996 0.132187706543289 Blackrock Multi Sector Income Closed Fund
BITC 51.6652 52.97 2024/05/24 10:53:44 open -1.3048 -2.46328110251086 Bitwise Funds Trust - Bitwise Bitcoin Strategy Optimum Roll ETF
BITE 8.13 8.77 2024/05/24 11:11:34 open -0.639999999999999 -7.29760547320409 Bite Acquisition Corp
BITI 7.4399 7.57 2024/05/24 11:34:51 open -0.130100000000001 -1.71862615587848 ProShares Trust - ProShares Short Bitcoin Strategy ETF
BITO 27.77 27.34 2024/05/24 11:34:57 open 0.43 1.57278712509144 ProShares Bitcoin Strategy ETF
BITQ 12.285 14.1 2024/05/24 11:20:47 open -1.815 -12.8723404255319 Bitwise Crypto Industry Innovators ETF
BIV 74.31 74.25 2024/05/24 11:34:51 open 0.0600000000000023 0.0808080808080839 Vanguard Intermediate-Term Bond Index Fund ETF Shares
BIZD 17.03 17.19 2024/05/24 11:34:50 open -0.16 -0.930773705642816 VanEck BDC Income ETF
BJ 87.9188 84 2024/05/24 11:34:55 open 3.9188 4.6652380952381 BJs Wholesale Club Holdings Inc
BK 58.94 58.33 2024/05/24 11:34:55 open 0.609999999999999 1.0457740442311 Bank of New York Mellon
BKAG 41.2 41.17 2024/05/24 11:32:39 open 0.0300000000000011 0.0728685936361456 BNY Mellon Core Bond ETF
BKCI 51.57 51.57 2024/05/24 09:30:00 extended-hours 0 0 BNY Mellon ETF Trust - BNY Mellon Concentrated International ETF
BKD 6.755 6.88 2024/05/24 11:34:51 open -0.125 -1.81686046511628 Brookdale Senior Living Inc
BKE 36.9027 38.81 2024/05/24 11:34:56 open -1.9073 -4.9144550373615 Buckle Inc
BKEM 60.0245 60.0193 2024/05/24 11:04:16 open 0.00520000000000209 0.0086638797853392 BNY Mellon ETF Trust - BNY Mellon Emerging Markets Equity ETF
BKF 36.8061 36.77 2024/05/24 11:23:52 open 0.0360999999999976 0.0981778623878096 iShares MSCI BIC ETF
BKH 54.675 54.94 2024/05/24 11:34:57 open -0.265000000000001 -0.482344375682564 Black Hills Corporation
BKHY 47.15 47.09 2024/05/24 11:24:23 open 0.0599999999999952 0.127415587173487 BNY Mellon High Yield Beta ETF
BKIE 75.7001 75.55 2024/05/24 11:32:06 open 0.150100000000009 0.198676373262752 BNY Mellon International Equity ETF
BKKT 16.9 16.09 2024/05/24 11:34:55 open 0.809999999999999 5.03418272218769 Bakkt Holdings Inc
BKLC 100.81 100.4 2024/05/24 11:32:22 open 0.409999999999997 0.408366533864538 BNY Mellon US Large Cap Core Equity ETF
BKLN 21.095 21.07 2024/05/24 11:34:52 open 0.0249999999999986 0.118652112007587 Invesco Senior Loan ETF
BKMC 95.1822 95.2378 2024/05/24 10:40:40 open -0.0555999999999983 -0.0583801809785593 BNY Mellon US Mid Cap Core Equity ETF
BKN 11.82 11.85 2024/05/24 11:10:41 open -0.0299999999999994 -0.25316455696202 BlackRock Investment Quality Municipal Closed Fund
BKSE 93.48 93.48 2024/05/24 10:31:14 open 0 0 BNY Mellon ETF Trust - BNY Mellon US Small Cap Core Equity ETF
BKSY 1.125 1.19 2024/05/24 11:34:53 open -0.0649999999999999 -5.46218487394958 Blacksky Technology Inc
BKT 11.6201 11.65 2024/05/24 11:34:21 open -0.0298999999999996 -0.256652360515018 BlackRock Income Closed Fund
BKTI 13.64 13.5199 2024/05/24 11:19:52 open 0.120100000000001 0.888320179882993 BK Technologies Inc
BKU 28.42 28.37 2024/05/24 11:34:50 open 0.0500000000000007 0.176242509693341 BankUnited Inc
BLCO 14.755 14.78 2024/05/24 11:34:54 open -0.0249999999999986 -0.16914749661704 Bausch + Lomb Corp
BLCV 31.165 31.6 2024/05/24 11:19:45 open -0.435000000000002 -1.37658227848102 BlackRock ETF Trust
BLD 408.13 401.24 2024/05/24 11:34:42 open 6.88999999999999 1.71717675206858 Topbuild Corp
BLDR 170.0999 166.78 2024/05/24 11:34:56 open 3.31989999999999 1.99058640124715 Builders FirstSource Inc
BLE 10.5392 10.48 2024/05/24 11:17:24 open 0.0591999999999988 0.564885496183195 BlackRock MIT II
BLES 37.58 37.43 2024/05/24 09:30:03 extended-hours 0.149999999999999 0.400748063051025 Inspire Global Hope ETF
BLK 787.56 785.36 2024/05/24 11:34:51 open 2.19999999999993 0.28012631150045 BlackRock Inc
BLND 3.015 2.81 2024/05/24 11:34:37 open 0.205 7.29537366548043 Blend Labs Inc
BLOK 33.7 32.69 2024/05/24 11:34:17 open 1.01000000000001 3.08962985622516 Amplify Transformational Data Sharing ETF
BLUA 11.09 11.09 2024/05/24 09:30:00 extended-hours 0 0 Blueriver Acquisition Corp
BLV 70.143 70.5 2024/05/24 11:34:36 open -0.356999999999999 -0.506382978723403 Vanguard Long-Term Bond Index Fund ETF Shares
BLW 13.7694 13.75 2024/05/24 11:26:37 open 0.0193999999999992 0.141090909090903 BlackRock Limited Duration Income Trust
BLX 30.04 29.75 2024/05/24 11:32:31 open 0.289999999999999 0.974789915966384 Foreign Trade Bank of Latin America Inc
BMA 58.38 56.5 2024/05/24 11:34:21 open 1.88 3.32743362831859 Banco Macro SA B ADR
BME 40.17 40.08 2024/05/24 11:29:11 open 0.0900000000000034 0.224550898203601 BlackRock Health Sciences Trust
BMEZ 15.23 15.13 2024/05/24 11:34:30 open 0.0999999999999996 0.660938532716455 BlackRock Health Sciences Trust II
BMI 200.505 200.62 2024/05/24 11:34:54 open -0.115000000000009 -0.0573223008673159 Badger Meter Inc
BMN 24.97 24.82 2024/05/24 11:10:48 open 0.149999999999999 0.604351329572919 Blackrock 2037 Municipal Target Term Trust
BMO 95.62 94.19 2024/05/24 11:34:49 open 1.43000000000001 1.51820787769403 Bank of Montreal
BMTX 2.96 3.03 2024/05/24 11:11:37 open -0.0699999999999998 -2.31023102310231 Bm Technologies Inc
BMY 41.3827 42.14 2024/05/24 11:34:57 open -0.757300000000001 -1.79710488846702 Bristol-Myers Squibb Company
BN 44.63 44 2024/05/24 11:34:36 open 0.630000000000003 1.43181818181819 Brookfield Corp
BNDC 21.755 21.74 2024/05/24 11:32:48 open 0.0150000000000006 0.0689972401103982 FlexShares Core Select Bond Fund
BNDD 14.9 14.91 2024/05/24 11:03:16 open -0.00999999999999979 -0.0670690811535868 Quadratic Deflation ETF
BNDI 46.7299 46.61 2024/05/24 11:21:00 open 0.119900000000001 0.257240935421586 SHP ETF Trust - NEOS Enhanced Income Aggregate Bond ETF
BNE 23.3165 23.3165 2024/05/24 09:55:42 open 0 0 Blue Horizon BNE ETF
BNED 0.6365 0.6516 2024/05/24 11:34:56 open -0.0151 -2.31737262124003 Barnes & Noble Education Inc
BNH 16.85 16.6476 2024/05/24 11:32:28 open 0.202400000000001 1.21579086474928 NASDAQ DM Ex US Industrials Ind
BNJ 15.85 15.66 2024/05/24 11:26:23 open 0.19 1.213282247765 Brookfield Finance Inc. 4.50% P
BNKD 21.57 21.98 2024/05/24 11:29:25 open -0.41 -1.86533212010919 MicroSectors US Big Banks Index 3X Inverse Leveraged
BNKU 31.4999 31.48 2024/05/24 11:32:34 open 0.0198999999999998 0.0632147395171531 MicroSectors US Big Banks Index 3X Leveraged
BNL 15.2001 15.48 2024/05/24 11:34:37 open -0.2799 -1.80813953488372 Broadstone Net Lease?Inc
BNO 30.52 30.12 2024/05/24 11:34:52 open 0.399999999999999 1.32802124833997 United States Brent Oil Fund LP
BNRE 44.77 44.54 2024/05/24 11:21:09 open 0.230000000000004 0.516389762011684 Brookfield Reinsurance Ltd
BNS 47.65 47.27 2024/05/24 11:34:50 open 0.379999999999995 0.803892532261467 Bank of Nova Scotia
BNY 10.675 10.68 2024/05/24 11:34:54 open -0.00499999999999901 -0.0468164794007397 BlackRock New York Municipal Income Trust
BOAT 37.39 36.8 2024/05/24 11:28:56 open 0.590000000000003 1.60326086956523 SonicShares Global Shipping ETF
BOC 14.77 14.85 2024/05/24 11:34:13 open -0.0800000000000001 -0.538720538720539 Boston Omaha Corp
BOE 10.5157 10.47 2024/05/24 11:09:05 open 0.0457000000000001 0.436485195797517 BlackRock Global Opportunities Equity Trust
BOH 57.005 57.33 2024/05/24 11:34:14 open -0.324999999999996 -0.566893424036274 Bank of Hawaii Corporation
BOIL 19.9888 21.48 2024/05/24 11:34:54 open -1.4912 -6.94227188081936 ProShares Ultra Bloomberg Natural Gas
BOND 90.46 90.39 2024/05/24 11:34:42 open 0.0699999999999932 0.0774421949330603 PIMCO Active Bond Exchange-Traded Fund
BOOT 113.74 112.52 2024/05/24 11:34:53 open 1.22 1.08425168858869 Boot Barn Holdings Inc
BORR 6.7877 6.5 2024/05/24 11:34:44 open 0.2877 4.42615384615385 Borr Drilling Ltd
BOWL 12.0048 11.86 2024/05/24 11:34:13 open 0.1448 1.22091062394604 Bowlero Corp
BOX 25.45 25.88 2024/05/24 11:34:39 open -0.43 -1.66151468315301 Box Inc
BP 36.84 36.53 2024/05/24 11:34:58 open 0.310000000000002 0.848617574596229 BP PLC ADR
BPAY 23.94 23.94 2024/05/24 09:30:00 extended-hours 0 0 BlackRock Future Financial and Technology ETF
BPT 2.355 2.32 2024/05/24 11:19:51 open 0.0350000000000001 1.50862068965518 BP Prudhoe Bay Royalty Trust
BQ 0.3787 0.45 2024/05/24 11:34:48 open -0.0713 -15.8444444444445 Boqii Holding Limited
BR 201.39 201.69 2024/05/24 11:34:52 open -0.300000000000011 -0.148743120630676 Broadridge Financial Solutions Inc
BRBR 59.1762 59.16 2024/05/24 11:34:54 open 0.0162000000000049 0.0273833671399677 Bellring Brands LLC
BRBS 3.0152 3.03 2024/05/24 11:34:45 open -0.0147999999999997 -0.488448844884479 Blue Ridge Bankshares Inc
BRC 68.175 67.95 2024/05/24 11:34:56 open 0.224999999999994 0.331125827814561 Brady Corporation
BRCC 5.6975 5.68 2024/05/24 11:34:24 open 0.0175000000000001 0.308098591549297 BRC Inc.
BRDG 7.83 7.67 2024/05/24 11:32:31 open 0.16 2.08604954367666 Bridge Investment Group Holdings Inc
BRFS 3.75 3.79 2024/05/24 11:34:17 open -0.04 -1.05540897097625 BRF SA ADR
BRN 2.71 2.76 2024/05/24 11:10:46 open -0.0499999999999998 -1.81159420289854 Barnwell Industries Inc
BRO 89.42 89.24 2024/05/24 11:34:53 open 0.180000000000007 0.20170327207531 Brown & Brown Inc
BROS 34.6283 34.58 2024/05/24 11:34:46 open 0.0483000000000047 0.139676113360337 Dutch Bros Inc
BRSP 6.11 6.14 2024/05/24 11:32:47 open -0.0299999999999994 -0.488599348534192 Brightspire Capital Inc
BRT 17.08 17.5 2024/05/24 11:11:00 open -0.420000000000002 -2.40000000000001 BRT Realty Trust
BRW 7.24 7.3498 2024/05/24 11:34:21 open -0.1098 -1.49391820185583 Saba Capital Income & Opportunities Fund
BRX 21.95 22.27 2024/05/24 11:34:57 open -0.32 -1.43691064211944 Brixmor Property
BRZU 75.6266 76 2024/05/24 11:21:03 open -0.373400000000004 -0.491315789473689 Direxion Daily MSCI Brazil Bull 2X Shares
BSAC 20.0901 19.95 2024/05/24 11:31:58 open 0.1401 0.702255639097746 Banco Santander Chile
BSBR 5.395 5.39 2024/05/24 11:34:24 open 0.00499999999999989 0.0927643784786622 Banco Santander Brasil SA ADR
BSIG 22.51 22.27 2024/05/24 11:34:46 open 0.240000000000002 1.07768298158959 Brightsphere Investment Group Inc
BSL 14.08 14.1438 2024/05/24 10:58:45 open -0.0638000000000005 -0.451081039041845 Blackstone GSO Senior Floating Rate Term Closed Fund
BSM 15.74 15.82 2024/05/24 11:32:24 open -0.0800000000000001 -0.505689001264223 Black Stone Minerals LP
BST 37.11 37.52 2024/05/24 11:29:23 open -0.410000000000004 -1.09275053304905 BlackRock Science & Tech Tr
BSTP 30.69 30.67 2024/05/24 11:11:52 open 0.0199999999999996 0.0652103032279086 Innovator Buffer Step-Up Strategy ETF
BSTZ 19.17 18.86 2024/05/24 11:34:57 open 0.310000000000002 1.64369034994699 BlackRock Science and Technology Trust II
BSV 76.2917 76.27 2024/05/24 11:34:33 open 0.0217000000000098 0.0284515536908481 Vanguard Short-Term Bond Index Fund ETF Shares
BSX 75.99 74.39 2024/05/24 11:34:51 open 1.59999999999999 2.15082672402204 Boston Scientific Corp
BTA 10.14 10.09 2024/05/24 10:28:58 open 0.0500000000000007 0.495540138751246 BlackRock Long-Term Municipal Advantage Trust
BTAL 19.15 19.18 2024/05/24 11:32:06 open -0.0300000000000011 -0.156412930135564 AGFiQ U.S. Market Neutral Anti-Beta Fund
BTCM 2.84 2.58 2024/05/24 11:32:41 open 0.26 10.077519379845 BIT Mining Ltd
BTE 3.435 3.48 2024/05/24 11:21:07 open -0.0449999999999999 -1.29310344827586 Baytex Energy Corp
BTEK 26.25 26.47 2024/05/24 11:04:00 open -0.219999999999999 -0.831129580657344 BlackRock Future Tech ETF
BTG 2.775 2.76 2024/05/24 11:34:57 open 0.0150000000000001 0.54347826086957 B2Gold Corp
BTI 30.56 30.63 2024/05/24 11:34:58 open -0.0700000000000003 -0.228534116878878 British American Tobacco p.l.c.
BTO 28.0812 27.94 2024/05/24 11:21:03 open 0.141199999999998 0.505368647100923 John Hancock Financial Opportunities Fund
BTR 24.46 24.96 2024/05/24 10:31:03 open -0.5 -2.00320512820513 Northern Lights Fund Trust II
BTT 20.42 20.36 2024/05/24 10:58:43 open 0.0600000000000023 0.294695481335964 Blackrock Municipal Target Term Closed Fund
BTTR 4.61 4.48 2024/05/24 11:34:48 open 0.13 2.90178571428571 Better Choice Company Inc
BTU 23.65 23.38 2024/05/24 11:34:48 open 0.27 1.15483319076133 Peabody Energy Corp
BTZ 10.475 10.51 2024/05/24 10:58:30 open -0.0350000000000001 -0.333016175071362 BlackRock Credit Allocation Income Trust
BUCK 24.62 24.7 2024/05/24 11:06:55 open -0.0799999999999983 -0.323886639676106 Simplify Stable Income ETF
BUD 65.11 64.99 2024/05/24 11:34:57 open 0.120000000000005 0.184643791352523 Anheuser Busch Inbev NV ADR
BUI 22.34 22.18 2024/05/24 11:24:01 open 0.16 0.721370604147882 BlackRock Utility & Infrastructure Trust
BUL 42.84 42.31 2024/05/24 11:32:14 open 0.530000000000001 1.25265894587568 Pacer US Cash Cows Growth ETF
BULZ 138.33 132.91 2024/05/24 11:34:44 open 5.42000000000002 4.07794748325936 MicroSectors Solactive FANG Innovation 3X Leveraged ETNs
BUR 14.16 13.85 2024/05/24 11:34:44 open 0.310000000000001 2.23826714801444 Burford Capital Ltd
BURL 200.18 191.25 2024/05/24 11:34:56 open 8.93000000000001 4.66928104575164 Burlington Stores Inc
BURU 0.1643 0.1408 2024/05/24 11:34:58 open 0.0235 16.6903409090909 Nuburu Inc.
BUXX 20.28 20.3 2024/05/24 11:17:34 open -0.0199999999999996 -0.0985221674876826 EA Series Trust
BUZZ 20.94 20.49 2024/05/24 11:20:11 open 0.450000000000003 2.19619326500733 VanEck Social Sentiment ETF
BV 14.08 14.06 2024/05/24 11:34:39 open 0.0199999999999996 0.14224751066856 BrightView Holdings
BVN 17.71 17.85 2024/05/24 11:34:55 open -0.140000000000001 -0.784313725490199 Compania de Minas Buenaventura SAA ADR
BW 1.15 1.12 2024/05/24 11:24:55 open 0.0299999999999998 2.67857142857141 Babcock & Wilcox Enterprises Inc
BWA 35.38 35.11 2024/05/24 11:34:57 open 0.270000000000003 0.769011677584743 BorgWarner Inc
BWEB 42.7271 42.24 2024/05/24 10:41:39 open 0.487099999999998 1.15317234848484 Bitwise Funds Trust - Bitwise Web3 ETF
BWET 18.65 18.65 2024/05/24 11:32:00 open 0 0 ETF Managers Group Commodity Trust I
BWG 8.4 8.4081 2024/05/24 11:32:06 open -0.00809999999999889 -0.0963356763121143 Brandywineglobal Global Income Opportunities Fund Inc
BWNB 18.7 18.7 2024/05/24 10:17:45 open 0 0 Babcock & Wilcox Enterprises Inc.
BWSN 20.88 20.88 2024/05/24 09:30:00 extended-hours 0 0 BWSN
BWX 21.775 21.7 2024/05/24 11:32:01 open 0.0749999999999993 0.345622119815665 SPDR? Bloomberg International Treasury Bond ETF
BWXT 88.8683 88.57 2024/05/24 11:34:58 open 0.298300000000012 0.336795754770252 BWX Technologies Inc
BWZ 26.03 26.03 2024/05/24 10:49:39 open 0 0 SPDR? Bloomberg Short Term International Treasury Bond ETF
BX 123.775 124.38 2024/05/24 11:34:56 open -0.60499999999999 -0.486412606528373 Blackstone Group Inc
BXC 103.52 100.01 2024/05/24 11:34:15 open 3.50999999999999 3.50964903509648 BlueLinx Holdings Inc
BXMT 17.175 17.22 2024/05/24 11:34:52 open -0.0449999999999982 -0.261324041811836 Blackstone Mortgage Trust Inc
BXMX 13.215 13.19 2024/05/24 11:20:37 open 0.0250000000000004 0.189537528430632 Nuveen S&P 500 Buy-Write Income Fund
BXP 60.36 60.05 2024/05/24 11:34:55 open 0.310000000000002 0.516236469608663 Boston Properties Inc
BXSL 30.94 30.81 2024/05/24 11:34:55 open 0.130000000000003 0.42194092827005 Blackstone Secured Lending Fund
BY 23.12 23.33 2024/05/24 11:34:57 open -0.209999999999997 -0.900128589798531 Byline Bancorp Inc
BYD 51.79 51.54 2024/05/24 11:34:54 open 0.25 0.485060147458285 Boyd Gaming Corporation
BYLD 22.1255 22.1299 2024/05/24 10:53:33 open -0.0044000000000004 -0.0198826022711373 iShares Yield Optimized Bond ETF
BYM 11.12 11.1 2024/05/24 10:53:39 open 0.0199999999999996 0.180180180180176 BlackRock Municipal Income Quality Closed Fund
BYRE 22.56 22.56 2024/05/24 10:54:06 open 0 0 Principal Exchange-Traded Funds - Principal Real Estate Active Opportunities ETF
BZH 27.6 27.6 2024/05/24 11:34:55 open 0 0 Beazer Homes USA Inc
BZQ 12.77 12.6 2024/05/24 10:37:56 open 0.17 1.34920634920635 ProShares UltraShort MSCI Brazil Capped
C 63.805 63.16 2024/05/24 11:34:55 open 0.645000000000003 1.02121595946802 Citigroup Inc
CAAP 17.755 18 2024/05/24 11:32:03 open -0.245000000000001 -1.36111111111112 Corporacion America Airports
CABO 347.23 337.74 2024/05/24 11:34:32 open 9.49000000000001 2.80985373364127 Cable One Inc
CACI 429.08 425.72 2024/05/24 11:32:50 open 3.35999999999996 0.789251150991252 CACI International Inc
CADE 28.06 28.03 2024/05/24 11:34:47 open 0.0299999999999976 0.107028184088468 Cadence Bancorp
CAE 18.62 19.46 2024/05/24 11:34:24 open -0.84 -4.31654676258993 CAE Inc.
CAF 12.32 12.23 2024/05/24 11:00:57 open 0.0899999999999999 0.735895339329516 Morgan Stanley China A Share Closed Fund
CAG 30.465 30.44 2024/05/24 11:34:45 open 0.0249999999999986 0.0821287779237798 ConAgra Foods Inc
CAH 95.89 96 2024/05/24 11:34:46 open -0.109999999999999 -0.114583333333333 Cardinal Health Inc
CAL 37.31 36.71 2024/05/24 11:34:54 open 0.600000000000001 1.63443203486789 Caleres Inc
CALX 32.7733 32.95 2024/05/24 11:34:17 open -0.176700000000004 -0.536267071320194 Calix Inc
CAMX 29.36 29.36 2024/05/24 09:30:00 extended-hours 0 0 Cambiar Aggressive Value ETF
CANE 11.29 11.31 2024/05/24 11:18:18 open -0.0200000000000014 -0.176834659593292 Teucrium Sugar
CANF 2.36 2.4 2024/05/24 10:44:57 open -0.04 -1.66666666666667 Can Fite Biopharma Ltd ADR
CANG 1.585 1.56 2024/05/24 10:49:10 open 0.0249999999999999 1.6025641025641 Cango Inc
CAPE 27.31 27.18 2024/05/24 11:32:12 open 0.129999999999999 0.478292862398819 Barclays ETN+ Shiller Capet ETN
CAPL 20.14 19.91 2024/05/24 11:34:24 open 0.23 1.15519839276746 Crossamerica Partners LP
CARD 15.69 15.69 2024/05/24 10:00:00 open 0 0 Bank of Montreal
CARR 65.3295 65 2024/05/24 11:34:55 open 0.329499999999996 0.506923076923071 Carrier Global?Corp
CARS 18.5901 18.49 2024/05/24 11:34:42 open 0.100100000000001 0.54137371552191 Cars.com Inc
CARU 18.61 18.61 2024/05/24 09:30:01 extended-hours 0 0 Bank of Montreal
CARY 20.5 20.5 2024/05/24 11:11:05 open 0 0 Angel Oak Income ETF
CAT 349.25 351.63 2024/05/24 11:34:58 open -2.38 -0.676847822995761 Caterpillar Inc
CATO 6.04 5.6 2024/05/24 11:34:49 open 0.44 7.85714285714287 Cato Corporation
CATX 1.5461 1.51 2024/05/24 11:34:55 open 0.0361 2.39072847682119 Perspective Therapeutics Inc.
CAVA 83.18 79.49 2024/05/24 11:34:58 open 3.69000000000001 4.64209334507487 CAVA Group Inc.
CB 264.81 264.3 2024/05/24 11:34:57 open 0.509999999999991 0.192962542565263 Chubb Ltd
CBH 8.92 8.91 2024/05/24 11:01:37 open 0.00999999999999979 0.112233445566777 AllianzGI Convertible & Income 2024 Target Term Fund
CBL 21.54 21.57 2024/05/24 11:34:15 open -0.0300000000000011 -0.13908205841447 CBL & Associates Properties Inc
CBON 21.88 21.885 2024/05/24 09:40:57 open -0.00500000000000256 -0.0228466986520565 VanEck China Bond ETF
CBRE 87.8737 87.64 2024/05/24 11:34:55 open 0.233699999999999 0.266659059790049 CBRE Group Inc Class A
CBT 101.22 101.97 2024/05/24 11:34:43 open -0.75 -0.735510444248308 Cabot Corporation
CBU 46.37 46.73 2024/05/24 11:34:55 open -0.359999999999999 -0.770383051572864 Community Bank System Inc
CBZ 79.355 79.07 2024/05/24 11:34:52 open 0.285000000000011 0.360440116352613 CBIZ Inc
CC 26.71 27 2024/05/24 11:34:52 open -0.289999999999999 -1.07407407407407 Chemours Co
CCEL 9.4 9.23 2024/05/24 11:32:03 open 0.17 1.84182015167931 CryoCell International Inc
CCI 97.7 99.5 2024/05/24 11:34:55 open -1.8 -1.80904522613065 Crown Castle
CCIA 25.7 25.66 2024/05/24 11:32:05 open 0.0399999999999991 0.155884645362428 Vertical Capital Income Fund
CCIF 7.905 7.85 2024/05/24 11:24:03 open 0.0550000000000006 0.700636942675167 Carlyle Credit Income Fund
CCJ 53.6168 51.92 2024/05/24 11:34:55 open 1.6968 3.26810477657935 Cameco Corp
CCK 83.82 83.87 2024/05/24 11:34:50 open -0.0500000000000114 -0.0596160724931577 Crown Holdings Inc
CCL 15.025 14.86 2024/05/24 11:34:50 open 0.165000000000001 1.11036339165546 Carnival Corporation
CCM 0.6 0.6345 2024/05/24 10:33:10 open -0.0345 -5.43735224586288 Concord Medical Services Holdings
CCO 1.485 1.52 2024/05/24 11:34:43 open -0.0349999999999999 -2.30263157894736 Clear Channel Outdoor Holdings Inc
CCOR 25.85 25.8 2024/05/24 11:32:14 open 0.0500000000000007 0.193798449612406 Core Alternative ETF
CCRD 13.63 12.39 2024/05/24 11:26:35 open 1.24 10.0080710250202 CoreCard Corp
CCRV 21.4447 21.36 2024/05/24 11:18:14 open 0.0847000000000016 0.396535580524352 iShares Commodity Curve Carry Strategy ETF
CCS 83.8801 83.74 2024/05/24 11:34:52 open 0.140100000000004 0.167303558633871 Century Communities Inc
CCU 13.07 12.971 2024/05/24 11:34:34 open 0.0990000000000002 0.763241076247014 Compania Cervecerias Unidas SA ADR
CDE 5.5463 5.42 2024/05/24 11:34:52 open 0.1263 2.33025830258302 Coeur Mining Inc
CDP 24.2 24.11 2024/05/24 11:34:23 open 0.0899999999999999 0.37328909166321 COPT Defense Properties
CDRE 32.91 32.4 2024/05/24 11:34:55 open 0.509999999999998 1.57407407407407 Cadre Holdings Inc
CDX 22.814 22.91 2024/05/24 10:51:35 open -0.0960000000000001 -0.419030990833697 Simplify Exchange Traded Funds
CE 153.235 151.59 2024/05/24 11:34:42 open 1.64500000000001 1.08516392901907 Celanese Corporation
CEE 10.3 10.32 2024/05/24 10:12:07 open -0.0199999999999996 -0.193798449612399 Central Europe Russia & Turkey Fund
CEF 22.445 22.55 2024/05/24 11:32:50 open -0.105 -0.465631929046565 Sprott Physical Gold and Silver Trust
CEI 0.1694 0.1705 2024/05/24 11:34:40 open -0.00110000000000002 -0.645161290322591 Camber Energy Inc
CEIX 97.51 95.6 2024/05/24 11:34:45 open 1.91000000000001 1.99790794979081 Consol Energy Inc
CEM 46.8 46.53 2024/05/24 11:24:28 open 0.269999999999996 0.580270793036742 Clearbridge Energy MLP Closed Fund
CEPU 9.4234 9.37 2024/05/24 11:32:26 open 0.0534000000000017 0.569903948772697 Central Puerto
CET 43.23 42.79 2024/05/24 11:19:30 open 0.439999999999998 1.02827763496143 Central Securities Corporation
CETF 27.59 27.59 2024/05/24 09:30:00 extended-hours 0 0 DriveWealth ETF Trust
CEV 10.61 10.66 2024/05/24 11:32:13 open -0.0500000000000007 -0.469043151969988 Eaton Vance California MIT
CF 77.5422 78.11 2024/05/24 11:34:58 open -0.567800000000005 -0.726923569325317 CF Industries Holdings Inc
CFG 35.2543 35.25 2024/05/24 11:34:56 open 0.00430000000000064 0.0121985815602855 Citizens Financial Group Inc
CFR 101.965 102.15 2024/05/24 11:34:58 open -0.185000000000002 -0.181106216348509 Cullen/Frost Bankers Inc
CGA 2.81 2.81 2024/05/24 09:30:00 extended-hours 0 0 China Green Agriculture Inc
CGAU 7.09 7.07 2024/05/24 11:34:35 open 0.0199999999999996 0.282885431400277 Centerra Gold Inc
CGBL 29.17 29.14 2024/05/24 10:47:06 open 0.0300000000000011 0.102951269732331 Capital Group Core Balanced ETF
CGCB 25.66 25.64 2024/05/24 10:00:02 open 0.0199999999999996 0.0780031201248033 Capital Group Fixed Income ETF Trust
CGCP 22.205 22.2 2024/05/24 11:24:53 open 0.00499999999999901 0.022522522522518 Capital Group Core Plus Income ETF
CGDG 28.9959 28.96 2024/05/24 11:11:04 open 0.035899999999998 0.123964088397783 Capital Group Dividend Growers ETF
CGDV 33.1303 32.83 2024/05/24 11:34:32 open 0.3003 0.914712153518124 Capital Group Dividend Value ETF
CGGO 29.5002 29.28 2024/05/24 11:29:25 open 0.220199999999998 0.752049180327863 Capital Group Global Growth Equity ETF
CGGR 32.105 31.73 2024/05/24 11:32:42 open 0.374999999999996 1.18184683265048 Capital Group Growth ETF
CGIE 29.43 29.36 2024/05/24 11:29:23 open 0.0700000000000003 0.238419618528611 Capital Group International Equity ETF
CGMS 26.975 26.939 2024/05/24 11:21:08 open 0.0360000000000014 0.133635250009285 Capital Group U.S. Multi-Sector Income ETF
CGMU 26.72 26.72 2024/05/24 11:17:44 open 0 0 Capital Group Municipal Income ETF
CGSD 25.3817 25.42 2024/05/24 11:11:25 open -0.0383000000000031 -0.150668764752176 Capital Group Short Duration Income ETF
CGSM 25.63 25.63 2024/05/24 10:38:05 open 0 0 Capital Group Fixed Income ETF Trust
CGUS 31.65 31.53 2024/05/24 11:34:43 open 0.119999999999997 0.380589914367261 Capital Group Core Equity ETF
CGV 13.27 13.28 2024/05/24 11:29:15 open -0.00999999999999979 -0.0753012048192755 Conductor Global Equity Value ETF
CGW 58.6107 58.3 2024/05/24 11:34:20 open 0.310700000000004 0.532933104631225 Invesco S&P Global Water Index ETF
CGXU 26.475 26.22 2024/05/24 11:20:12 open 0.255000000000003 0.9725400457666 Capital Group International Focus Equity ETF
CHAA 11.5901 11.9 2024/05/24 11:07:28 open -0.309900000000001 -2.60420168067227 Catcha Investment Corp
CHAT 35.855 35.56 2024/05/24 11:34:40 open 0.294999999999995 0.829583802024732 Tidal Trust II
CHAU 14.2291 14.4 2024/05/24 11:17:36 open -0.1709 -1.18680555555555 Direxion Daily CSI 300 China A Share Bull 2X Shares
CHCT 22.79 23.14 2024/05/24 11:34:29 open -0.350000000000001 -1.51253241140882 Community Healthcare Trust Inc
CHD 106.4461 107.16 2024/05/24 11:34:54 open -0.713899999999995 -0.666200074654718 Church & Dwight Company Inc
CHE 557.48 555.32 2024/05/24 11:34:16 open 2.15999999999997 0.388964921126552 Chemed Corp
CHGG 3.7679 3.79 2024/05/24 11:34:57 open -0.0221 -0.58311345646438 Chegg Inc
CHGX 35.77 35.733 2024/05/24 10:06:54 open 0.0370000000000061 0.103545742031193 Change Finance Diversified Imp US Large Cap Fossil Fuel Free
CHH 115.47 115.42 2024/05/24 11:34:39 open 0.0499999999999972 0.0433200485184519 Choice Hotels International Inc
CHIQ 18.48 18.36 2024/05/24 11:34:23 open 0.120000000000001 0.653594771241836 Global X MSCI China Consumer Disc ETF
CHMI 3.66 3.73 2024/05/24 11:34:21 open -0.0699999999999998 -1.87667560321715 Cherry Hill Mortgage Investment Corp
CHN 10.99 10.99 2024/05/24 09:30:00 extended-hours 0 0 China Fund Inc
CHPT 1.765 1.79 2024/05/24 11:34:57 open -0.0250000000000001 -1.39664804469274 ChargePoint Holdings Inc
CHT 39.34 39.27 2024/05/24 11:31:58 open 0.0700000000000003 0.178253119429591 Chunghwa Telecom Co Ltd
CHWY 16.55 16.8 2024/05/24 11:34:58 open -0.25 -1.48809523809524 Chewy Inc
CI 333.9555 344.29 2024/05/24 11:34:54 open -10.3345 -3.00168462633247 Cigna Corp
CIA 2.79 2.83 2024/05/24 11:23:31 open -0.04 -1.41342756183746 Citizens Inc
CIB 35.46 36.19 2024/05/24 11:34:54 open -0.729999999999997 -2.01713180436584 Bancolombia SA ADR
CIEN 49.215 49.72 2024/05/24 11:34:57 open -0.504999999999995 -1.01568785197103 Ciena Corp
CIF 1.684 1.684 2024/05/24 09:55:21 open 0 0 MFS Intermediate High Income Closed Fund
CIG 1.985 2.26 2024/05/24 11:34:53 open -0.275 -12.1681415929203 Companhia Energetica de Minas Gerais CEMIG Pref ADR
CII 19.3998 19.2 2024/05/24 11:24:01 open 0.1998 1.040625 BlackRock Enhanced Capital and Income Closed Fund
CIK 2.96 2.94 2024/05/24 11:32:47 open 0.02 0.680272108843538 Credit Suisse Asset Management IF
CIM 11.6506 11.65 2024/05/24 11:34:58 open 0.000600000000000378 0.00515021459227792 Chimera Investment Corporation
CINT 4.565 4.03 2024/05/24 11:34:37 open 0.535 13.2754342431762 Ci&T Inc
CIO 4.7 4.73 2024/05/24 11:34:43 open -0.0300000000000002 -0.634249471458779 City Office
CION 12.4624 12.42 2024/05/24 11:34:58 open 0.0424000000000007 0.341384863123999 Cion Investment Corp
CIVI 72.3106 71.32 2024/05/24 11:34:56 open 0.990600000000001 1.38895120583287 Civitas Resources Inc
CIX 25.055 24.82 2024/05/24 11:20:20 open 0.234999999999999 0.94681708299758 CompX International Inc
CL 93.65 93.73 2024/05/24 11:34:58 open -0.0799999999999983 -0.0853515416622194 Colgate-Palmolive Company
CLB 18.1708 18.23 2024/05/24 11:34:54 open -0.0592000000000006 -0.324739440482724 Core Laboratories NV
CLCO 13.0788 12.12 2024/05/24 11:34:50 open 0.9588 7.91089108910891 Cool Company Ltd
CLDI 0.22245 0.23 2024/05/24 11:20:23 open -0.00755 -3.28260869565217 Calidi Biotherapeutics Inc.
CLDL 9.8 9.94 2024/05/24 10:38:02 open -0.139999999999999 -1.40845070422534 Direxion Daily Cloud Computing Bull 2X Shares
CLDT 8.57 8.64 2024/05/24 11:29:23 open -0.0700000000000003 -0.810185185185188 Chatham Lodging Trust REIT
CLF 16.935 17.01 2024/05/24 11:34:57 open -0.0750000000000028 -0.440917107583791 Cleveland-Cliffs Inc
CLH 215.79 219.9 2024/05/24 11:34:56 open -4.11000000000001 -1.86903137789905 Clean Harbors Inc
CLIA 20.46 20.46 2024/05/24 09:30:00 extended-hours 0 0 Tidal Trust II
CLIP 25.11 25.11 2024/05/24 11:34:47 open 0 0 Global X Funds
CLIX 42.7302 42.7302 2024/05/24 10:41:29 open 0 0 ProShares Long Online/Short Stores ETF
CLM 7.5177 7.54 2024/05/24 11:34:37 open -0.0223000000000004 -0.295755968169767 Cornerstone Strategic Value Fund Inc
CLNR 23.75 23.75 2024/05/24 09:30:00 extended-hours 0 0 IndexIQ ETF Trust - IQ Cleaner Transport ETF
CLOI 52.966 52.92 2024/05/24 11:32:07 open 0.0459999999999994 0.0869236583522286 VanEck ETF Trust - VanEck CLO ETF
CLOX 25.61 25.58 2024/05/24 11:01:03 open 0.0300000000000011 0.117279124315876 Series Portfolios Trust
CLOZ 26.9098 26.94 2024/05/24 11:18:21 open -0.0302000000000007 -0.112100965107649 Panagram Bbb-B Clo ETF
CLPR 3.82 3.77 2024/05/24 11:24:43 open 0.0499999999999998 1.3262599469496 Clipper Realty Inc
CLS 58.4661 55.3 2024/05/24 11:34:55 open 3.1661 5.7253164556962 Celestica Inc.
CLVT 5.9549 5.96 2024/05/24 11:34:55 open -0.00509999999999966 -0.085570469798652 CLARIVATE PLC
CLW 52.16 52 2024/05/24 11:32:39 open 0.159999999999997 0.307692307692301 Clearwater Paper Corporation
CLX 131.65 131.29 2024/05/24 11:34:57 open 0.360000000000014 0.274202147916836 The Clorox Company
CM 48.57 48.17 2024/05/24 11:34:50 open 0.399999999999999 0.830392360390281 Canadian Imperial Bank Of Commerce
CMA 50.63 50.24 2024/05/24 11:34:57 open 0.390000000000001 0.77627388535032 Comerica Inc
CMBS 46.5 46.46 2024/05/24 11:01:35 open 0.0399999999999991 0.0860955660783451 iShares CMBS ETF
CMC 55.9648 56.27 2024/05/24 11:34:57 open -0.305200000000006 -0.542384929802748 Commercial Metals Company
CMCL 10.29 10.58 2024/05/24 11:34:21 open -0.290000000000001 -2.74102079395086 Caledonia Mining Corporation
CMCM 5.81 5.75 2024/05/24 11:29:19 open 0.0599999999999996 1.04347826086956 Cheetah Mobile Inc
CMDY 50.97 50.22 2024/05/24 11:11:13 open 0.75 1.49342891278375 iShares Bloomberg Roll Select Broad Commodity ETF
CMF 56.56 56.6 2024/05/24 11:18:15 open -0.0399999999999991 -0.0706713780918713 iShares California Muni Bond ETF
CMG 3160.03 3144.08 2024/05/24 11:34:56 open 15.9500000000003 0.507302613165068 Chipotle Mexican Grill Inc
CMI 285.185 283.9 2024/05/24 11:34:58 open 1.28500000000003 0.452624163437839 Cummins Inc
CMP 12.7541 12.55 2024/05/24 11:34:54 open 0.204099999999999 1.62629482071712 Compass Minerals International Inc
CMRE 15.07 14.85 2024/05/24 11:34:49 open 0.220000000000001 1.48148148148149 Costamare Inc
CMS 61.1069 60.93 2024/05/24 11:34:44 open 0.176900000000003 0.290333169210575 CMS Energy Corporation
CMSA 23.2821 23.16 2024/05/24 11:34:21 open 0.1221 0.527202072538859 CMS Energy Corp
CMSC 24.1346 24.13 2024/05/24 11:17:32 open 0.00459999999999994 0.0190634065478655 CMS Energy Corp
CMSD 24.03 24.16 2024/05/24 11:24:35 open -0.129999999999999 -0.538079470198671 CMS Energy Corp
CMT 19.53 19.04 2024/05/24 11:24:23 open 0.490000000000002 2.57352941176472 Core Molding Technologies Inc
CMTG 7.36 7.28 2024/05/24 11:32:40 open 0.0800000000000001 1.0989010989011 Claros Mortgage Trust Inc
CNA 44.03 44.21 2024/05/24 11:34:16 open -0.18 -0.407147704139334 CNA Financial Corporation
CNBS 5.075 5.15 2024/05/24 11:23:57 open -0.0750000000000002 -1.45631067961165 Amplify Seymour Cannabis ETF
CNC 76.735 77.87 2024/05/24 11:34:57 open -1.13500000000001 -1.45755746757417 Centene Corp
CNDA 10.59 10.59 2024/05/24 09:30:00 extended-hours 0 0 Concord Acquisition II Corp
CNF 1.5179 1.47 2024/05/24 09:30:02 extended-hours 0.0479000000000001 3.25850340136055 CNFinance Holdings Ltd
CNI 127.015 128.47 2024/05/24 11:34:51 open -1.455 -1.13256013076983 Canadian National Railway Co
CNK 18 17.34 2024/05/24 11:34:56 open 0.66 3.80622837370242 Cinemark Holdings Inc
CNM 60.31 62 2024/05/24 11:34:58 open -1.69 -2.7258064516129 Core & Main Inc
CNMD 73.85 73.32 2024/05/24 11:34:57 open 0.530000000000001 0.722858701582107 CONMED Corporation
CNNE 19.34 19.65 2024/05/24 11:32:37 open -0.309999999999999 -1.57760814249363 Cannae Holdings Inc
CNO 28.41 28.23 2024/05/24 11:34:55 open 0.18 0.637619553666311 CNO Financial Group Inc
CNP 29.475 29.35 2024/05/24 11:34:55 open 0.125 0.425894378194208 CenterPoint Energy Inc
CNQ 77.015 75.59 2024/05/24 11:34:57 open 1.425 1.88516999603122 Canadian Natural Resources Ltd
CNRG 67.39 65.41 2024/05/24 11:29:08 open 1.98 3.02706008255619 SPDR? Kensho Clean Power ETF
CNS 71.68 71.84 2024/05/24 11:34:28 open -0.159999999999997 -0.222717149220485 Cohen & Steers Inc
CNX 24.6894 24.7 2024/05/24 11:34:54 open -0.0106000000000002 -0.0429149797570857 CNX Resources Corp
CNXT 23.37 23.56 2024/05/24 11:09:08 open -0.189999999999998 -0.806451612903216 VanEck ChiNext ETF
CODI 22.07 20.94 2024/05/24 11:34:43 open 1.13 5.396370582617 Compass Diversified Holdings
COE 6.5001 6.7 2024/05/24 10:58:56 open -0.1999 -2.98358208955224 51Talk Online Education Group
COF 138.68 138.82 2024/05/24 11:34:56 open -0.139999999999986 -0.100850021610709 Capital One Financial Corporation
COHN 9.105 8.8 2024/05/24 11:10:42 open 0.305 3.46590909090909 Cohen & Company Inc
COHR 59.71 60.95 2024/05/24 11:34:58 open -1.24 -2.03445447087777 Coherent Inc
COLD 25.445 25.42 2024/05/24 11:34:58 open 0.0249999999999986 0.0983477576711195 Americold Realty Trust
COM 29.75 29.33 2024/05/24 11:32:35 open 0.420000000000002 1.43198090692125 Direxion Auspice Broad Commodity Strategy ETF
COMB 21.14 21.16 2024/05/24 11:07:10 open -0.0199999999999996 -0.0945179584120963 GraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF
COMP 4.0767 4.04 2024/05/24 11:34:51 open 0.0366999999999997 0.908415841584152 Compass Inc
CONY 23.4601 23.14 2024/05/24 11:34:55 open 0.3201 1.38331892826275 Tidal Trust II
COOK 2.185 2.26 2024/05/24 11:34:21 open -0.0749999999999997 -3.31858407079645 Traeger Inc
COP 117.75 117.64 2024/05/24 11:34:58 open 0.109999999999999 0.0935056103366197 ConocoPhillips
COPX 48.55 47.98 2024/05/24 11:34:36 open 0.57 1.1879949979158 Global X Copper Miners ETF
COR 219.0122 219.82 2024/05/24 11:34:57 open -0.807799999999986 -0.367482485670087 Cencora Inc.
CORN 20.635 20.65 2024/05/24 11:23:55 open -0.014999999999997 -0.0726392251815836 Teucrium Corn Fund
CORP 94.775 94.69 2024/05/24 11:32:47 open 0.085000000000008 0.0897666068222705 PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
COTY 10.4498 10.47 2024/05/24 11:34:41 open -0.0202000000000009 -0.192932187201537 Coty Inc
COUR 7.7034 7.7 2024/05/24 11:34:52 open 0.00340000000000007 0.0441558441558451 Coursera Inc
CP 79.62 79.29 2024/05/24 11:34:44 open 0.329999999999998 0.416193719258416 Canadian Pacific Railway Ltd
CPA 100.055 99.27 2024/05/24 11:34:53 open 0.785000000000011 0.790772640274011 Copa Holdings SA
CPAC 5.49 5.58 2024/05/24 11:26:33 open -0.0899999999999999 -1.61290322580645 Cementos Pacasmayo SAA ADR
CPB 45.3685 45.64 2024/05/24 11:34:52 open -0.271500000000003 -0.594872918492557 Campbell Soup Company
CPER 29.19 29.58 2024/05/24 11:34:16 open -0.389999999999997 -1.31845841784989 United States Copper Index Fund LP
CPF 20.675 20.54 2024/05/24 11:34:47 open 0.135000000000002 0.657254138266804 Central Pacific Financial Corp
CPHI 0.298598 0.3013 2024/05/24 11:34:55 open -0.00270200000000004 -0.896780617324938 China Pharma Holdings Inc
CPK 108 108.48 2024/05/24 11:32:17 open -0.480000000000004 -0.442477876106198 Chesapeake Utilities Corporation
CPNG 22.42 22.36 2024/05/24 11:34:52 open 0.0600000000000023 0.268336314847953 Coupang LLC
CPRI 34.87 34.81 2024/05/24 11:34:47 open 0.0599999999999952 0.172364263142761 Capri Holdings Ltd
CPS 12.91 13.63 2024/05/24 11:29:18 open -0.720000000000001 -5.28246515040353 Cooper Stnd
CPT 104.289 104.01 2024/05/24 11:34:57 open 0.278999999999996 0.268243438130945 Camden Property Trust
CQP 49.3 49.045 2024/05/24 11:32:35 open 0.254999999999995 0.519930675909869 Cheniere Energy Partners LP
CQQQ 35.325 35.9 2024/05/24 11:34:56 open -0.574999999999996 -1.60167130919219 Invesco China Technology ETF
CR 147.28 146.625 2024/05/24 11:34:47 open 0.655000000000001 0.446717817561808 Crane Company
CRAK 36.65 36.73 2024/05/24 10:54:23 open -0.0799999999999983 -0.217805608494414 VanEck Oil Refiners ETF
CRBG 30.6951 30.76 2024/05/24 11:34:54 open -0.0649000000000015 -0.210988296488952 Corebridge Financial Inc.
CRBN 182.4028 181.43 2024/05/24 11:11:56 open 0.972800000000007 0.536184754450756 iShares MSCI ACWI Low Carbon Target ETF
CRC 47.2318 46.73 2024/05/24 11:34:37 open 0.501800000000003 1.07382837577574 California Resources Corp
CRDT 24.6601 24.6601 2024/05/24 11:19:36 open 0 0 Simplify Exchange Traded Funds
CRED 20.09 20.09 2024/05/24 09:55:17 open 0 0 Columbia ETF Trust I
CRF 7.5608 7.74 2024/05/24 11:34:21 open -0.1792 -2.31524547803617 Cornerstone Strategic Return Fund
CRGY 12.48 12.63 2024/05/24 11:34:20 open -0.15 -1.18764845605701 Crescent Energy Co
CRH 81.81 79.8 2024/05/24 11:34:58 open 2.01000000000001 2.51879699248121 CRH PLC ADR
CRI 65.86 66.14 2024/05/24 11:34:54 open -0.280000000000001 -0.423344420925312 Carter?? Inc
CRIT 20.4571 20.96 2024/05/24 11:32:30 open -0.5029 -2.3993320610687 Optica Rare Earths & Critical Materials ETF
CRK 10.8473 10.76 2024/05/24 11:34:54 open 0.0873000000000008 0.811338289962833 Comstock Resources Inc
CRL 216.98 217.08 2024/05/24 11:34:59 open -0.100000000000023 -0.0460659664639869 Charles River Laboratories
CRM 274.625 274.98 2024/05/24 11:34:58 open -0.355000000000018 -0.129100298203512 Salesforce.com Inc
CRPT 13.095 12.15 2024/05/24 11:32:42 open 0.945 7.77777777777778 First Trust SkyBridge Crypto Industry and Digital Economy ETF
CRS 109.33 108.32 2024/05/24 11:34:38 open 1.01000000000001 0.932422451994096 Carpenter Technology Corporation
CRT 13.73 13.74 2024/05/24 11:34:21 open -0.00999999999999979 -0.072780203784569 Cross Timbers Royalty Trust
CRUZ 21.6201 20.52 2024/05/24 09:55:51 open 1.1001 5.36111111111112 Defiance Hotel Airline and Cruise ETF
CSAN 10.955 10.94 2024/05/24 11:34:19 open 0.0150000000000006 0.137111517367464 Cosan SA ADR
CSD 72.14 71.49 2024/05/24 11:01:10 open 0.650000000000006 0.909218072457694 Invesco S&P Spin-Off ETF
CSHI 49.755 49.96 2024/05/24 11:31:54 open -0.204999999999998 -0.410328262610085 SHP ETF Trust - NEOS Enhanced Income Cash Alternative ETF
CSL 429.5883 424.91 2024/05/24 11:34:58 open 4.67829999999998 1.10100962556776 Carlisle Companies Incorporated
CSMD 29 29 2024/05/24 10:54:00 open 0 0 Professionally Managed Portfolios
CSR 67.3 68.01 2024/05/24 11:32:49 open -0.710000000000008 -1.04396412292311 Centerspace
CSTM 21.61 21.38 2024/05/24 11:34:21 open 0.23 1.07577174929841 Constellium Nv
CSV 26.6461 26.53 2024/05/24 11:34:47 open 0.116099999999999 0.437617791179794 Carriage Services Inc
CTA 27.74 27.72 2024/05/24 11:32:51 open 0.0199999999999996 0.0721500721500706 Simplify Exchange Traded Funds
CTBB 9.868 9.84 2024/05/24 11:34:22 open 0.0280000000000005 0.28455284552846 Qwest Corp. NT
CTDD 9.9124 9.88 2024/05/24 11:34:21 open 0.0323999999999991 0.327935222672056 Qwest Corp 6 75 Notes Expiry 2057
CTEX 24.26 24.26 2024/05/24 11:31:43 open 0 0 ProShares S&P Kensho Cleantech ETF
CTGO 20.4 20.68 2024/05/24 11:17:41 open -0.280000000000001 -1.35396518375242 Contango ORE Inc
CTLT 55.02 54.86 2024/05/24 11:34:30 open 0.160000000000004 0.291651476485606 Catalent Inc
CTM 0.25 0.25 2024/05/24 11:24:52 open 0 0 Castellum Inc.
CTO 17.505 17.56 2024/05/24 11:34:30 open -0.0549999999999997 -0.313211845102504 CTO Realty Growth Inc
CTOS 4.5338 4.47 2024/05/24 11:34:42 open 0.0638000000000005 1.42729306487697 Custom Truck One Source Inc
CTR 41.75 41.64 2024/05/24 11:34:58 open 0.109999999999999 0.264169068203649 ClearBridge Energy MLP Total Return Fund Inc
CTRA 27.19 27.07 2024/05/24 11:34:59 open 0.120000000000001 0.443295160694499 Coterra Energy Inc
CTRE 25.395 25.74 2024/05/24 11:34:56 open -0.344999999999999 -1.34032634032634 CareTrust REIT Inc.
CTS 52.55 52.3 2024/05/24 11:34:56 open 0.25 0.478011472275335 CTS Corporation
CTV 1.99 2.18 2024/05/24 11:34:55 open -0.19 -8.71559633027524 Innovid Corp.
CTVA 55.725 55.55 2024/05/24 11:34:58 open 0.175000000000004 0.315031503150323 Corteva Inc
CUBE 42.3719 42.19 2024/05/24 11:34:59 open 0.181899999999999 0.431144821047639 CubeSmart
CUBI 45.37 45.715 2024/05/24 11:32:50 open -0.345000000000006 -0.754675708192073 Customers Bancorp Inc
CUK 13.61 13.48 2024/05/24 11:34:53 open 0.129999999999999 0.964391691394651 Carnival Plc ADS
CULP 4.48 4.48 2024/05/24 09:30:00 extended-hours 0 0 Culp Inc
CURE 115.6001 117.99 2024/05/24 11:18:17 open -2.3899 -2.02551063649462 Direxion Daily Healthcare Bull 3X Shares
CURV 5.985 5.76 2024/05/24 11:20:36 open 0.225000000000001 3.90625000000001 Torrid Holdings Inc
CUT 34.22 34.15 2024/05/24 11:11:43 open 0.0700000000000003 0.204978038067351 Invesco MSCI Global Timber ETF
CUZ 23.155 23 2024/05/24 11:34:57 open 0.155000000000001 0.673913043478266 Cousins Properties Incorporated
CVE 20.245 19.98 2024/05/24 11:34:31 open 0.265000000000001 1.32632632632633 Cenovus Energy Inc
CVEO 23.955 24.07 2024/05/24 11:29:09 open -0.115000000000002 -0.477773161611973 Civeo Corp
CVI 30.049 30 2024/05/24 11:34:53 open 0.0489999999999995 0.163333333333332 CVR Energy Inc
CVIE 57.6366 57.37 2024/05/24 11:03:20 open 0.266600000000004 0.464702806344786 Morgan Stanley ETF Trust - Calvert International Responsible Index ETF
CVLC 66.18 66.18 2024/05/24 10:54:01 open 0 0 Morgan Stanley ETF Trust - Calvert US Large-Cap Core Responsible Index ETF
CVM 1.24 1.28 2024/05/24 11:34:36 open -0.04 -3.125 CEL-SCI Corp
CVMC 56.0413 56.07 2024/05/24 09:53:21 open -0.0287000000000006 -0.0511860174781534 Morgan Stanley ETF Trust - Calvert US Mid-Cap Core Responsible Index ETF
CVNA 110.81 110.45 2024/05/24 11:34:59 open 0.359999999999999 0.325939339067451 Carvana Co
CVR 16.9032 16.75 2024/05/24 11:32:38 open 0.153199999999998 0.914626865671631 Chicago Rivet & Machine Co
CVS 56.085 56 2024/05/24 11:34:54 open 0.0850000000000009 0.151785714285716 CVS Health Corp
CVSB 50.53 50.53 2024/05/24 09:30:00 extended-hours 0 0 Morgan Stanley Etf Trust - Calvert Ultra Short Investment Grade Etf
CVSE 62.67 62.67 2024/05/24 09:55:06 open 0 0 Morgan Stanley Etf Trust - Calvert Us Select Equity Etf
CVU 2.375 2.34 2024/05/24 11:11:30 open 0.0350000000000001 1.4957264957265 CPI Aerostructures Inc
CVX 158.33 157.32 2024/05/24 11:34:58 open 1.01000000000002 0.642003559623709 Chevron Corp
CVY 25.53 25.41 2024/05/24 10:49:09 open 0.120000000000001 0.472255017709567 Invesco Zacks Multi-Asset Income ETF
CW 281.71 282.86 2024/05/24 11:34:26 open -1.15000000000003 -0.406561549883347 Curtiss-Wright Corporation
CWAN 19.065 18.97 2024/05/24 11:34:32 open 0.0950000000000024 0.500790722192949 Clearwater Analytics Holdings Inc
CWB 72.185 71.75 2024/05/24 11:34:48 open 0.435000000000002 0.606271777003487 SPDR? Bloomberg Convertible Securities ETF
CWEB 37.4793 37.43 2024/05/24 11:32:17 open 0.0493000000000023 0.131712530056111 Direxion Daily CSI China Internet Bull 2X Shares
CWEN 26.67 26.3 2024/05/24 11:34:50 open 0.370000000000001 1.40684410646388 Clearway Energy Inc Class C
CWH 19.25 19.12 2024/05/24 11:34:54 open 0.129999999999999 0.679916317991627 Camping World Holdings Inc
CWI 29.04 28.82 2024/05/24 11:24:54 open 0.219999999999999 0.76335877862595 SPDR? MSCI ACWI ex-US ETF
CWK 10.9612 10.44 2024/05/24 11:34:41 open 0.5212 4.99233716475096 Cushman & Wakefield plc
CWS 63.05 63.67 2024/05/24 11:32:05 open -0.620000000000005 -0.97377100675358 AdvisorShares Focused Equity ETF
CWT 50.75 51.11 2024/05/24 11:34:58 open -0.359999999999999 -0.704363138329093 California Water Service Group
CX 7.64 7.66 2024/05/24 11:34:37 open -0.0200000000000005 -0.261096605744131 Cemex SAB de CV ADR
CXE 3.61 3.6 2024/05/24 10:28:59 open 0.00999999999999979 0.277777777777772 MFS High Income Municipal Closed Fund
CXH 7.5448 7.47 2024/05/24 09:33:47 open 0.0748000000000006 1.00133868808568 MFS Investment Grade Municipal Trust
CXM 12.055 11.99 2024/05/24 11:34:27 open 0.0649999999999995 0.542118432026685 Sprinklr Inc
CXT 61.5966 61.36 2024/05/24 11:24:23 open 0.236600000000003 0.385593220338988 Crane NXT Co
CXW 15.45 15.7 2024/05/24 11:32:16 open -0.25 -1.59235668789809 CoreCivic Inc
CYBN 0.345749 0.348 2024/05/24 11:34:33 open -0.002251 -0.646839080459771 Cybin?Inc
CYD 8.27 8.32 2024/05/24 11:20:29 open -0.0500000000000007 -0.600961538461547 China Yuchai International Limited
CYH 3.61 3.65 2024/05/24 11:34:38 open -0.04 -1.09589041095891 Community Health Systems Inc
CZA 99.31 98.9891 2024/05/24 09:30:00 extended-hours 0.320900000000009 0.324177106368286 Invesco Zacks Mid-Cap ETF
D 52.75 52.63 2024/05/24 11:34:54 open 0.119999999999997 0.228006840205201 Dominion Energy Inc
DAC 90.09 88.63 2024/05/24 11:32:29 open 1.46000000000001 1.6472977547106 Danaos Corporation
DAL 51.555 51.2 2024/05/24 11:34:54 open 0.354999999999997 0.693359374999994 Delta Air Lines Inc
DAN 13.81 14.25 2024/05/24 11:34:57 open -0.44 -3.08771929824561 Dana Inc
DAO 3.66 3.55 2024/05/24 11:09:13 open 0.11 3.09859154929578 Youdao Inc
DAR 40.61 40.58 2024/05/24 11:34:57 open 0.0300000000000011 0.0739280433711216 Darling Ingredients Inc
DARP 31.2199 31.01 2024/05/24 11:32:37 open 0.209899999999998 0.676878426314084 Tidal Trust II
DAT 36.2928 36.06 2024/05/24 10:58:46 open 0.232799999999997 0.645590682196332 ProShares Big Data Refiners ETF
DAVA 30.33 30.08 2024/05/24 11:34:51 open 0.25 0.831117021276596 Endava Ltd
DB 17.06 16.71 2024/05/24 11:34:58 open 0.349999999999998 2.0945541591861 Deutsche Bank AG NA O.N.
DBA 24.67 24.61 2024/05/24 11:34:26 open 0.0600000000000023 0.24380333197888 Invesco DB Agriculture Fund
DBB 21.19 21.27 2024/05/24 11:24:43 open -0.0799999999999983 -0.376116596144797 Invesco DB Base Metals Fund
DBC 23.45 23.36 2024/05/24 11:34:27 open 0.0899999999999999 0.385273972602739 Invesco DB Commodity Index Tracking Fund
DBD 44.1366 44.6136 2024/05/24 11:34:40 open -0.476999999999997 -1.06918069826241 Diebold Nixdorf Incorporated
DBE 20.09 20.06 2024/05/24 11:11:08 open 0.0300000000000011 0.149551345962119 Invesco DB Energy Fund
DBEF 41.855 40.68 2024/05/24 11:34:19 open 1.175 2.88839724680432 Xtrackers MSCI EAFE Hedged Equity ETF
DBEM 24.86 24.84 2024/05/24 11:32:26 open 0.0199999999999996 0.0805152979066005 Xtrackers MSCI Emerging Markets Hedged Equity ETF
DBEU 42.43 42.29 2024/05/24 11:24:55 open 0.140000000000001 0.33104752896666 Xtrackers MSCI Europe Hedged Equity ETF
DBEZ 46.881 46.881 2024/05/24 10:25:33 open 0 0 Xtrackers MSCI Eurozone Hedged Equity ETF
DBI 9.53 9.73 2024/05/24 11:34:54 open -0.200000000000001 -2.05549845837617 Designer Brands Inc
DBJP 75.1168 75.06 2024/05/24 11:32:01 open 0.0567999999999955 0.0756727950972496 Xtrackers MSCI Japan Hedged Equity ETF
DBL 15.01 15 2024/05/24 11:11:17 open 0.00999999999999979 0.0666666666666653 Doubleline Opportunistic Credit
DBMF 29.65 29.62 2024/05/24 11:34:32 open 0.0299999999999976 0.101282916948 iMGP DBi Managed Futures Strategy ETF
DBND 45.071 45.05 2024/05/24 11:03:58 open 0.0210000000000008 0.0466148723640417 DoubleLine Opportunistic Bond ETF
DBO 15.15 15.05 2024/05/24 11:34:27 open 0.0999999999999996 0.664451827242523 Invesco DB Oil Fund
DBP 58.11 58.3 2024/05/24 11:26:35 open -0.189999999999998 -0.325900514579756 Invesco DB Precious Metals Fund
DBRG 13.0197 13.16 2024/05/24 11:34:34 open -0.1403 -1.0661094224924 Digitalbridge Group Inc
DC 3.04 3.05 2024/05/24 11:34:35 open -0.00999999999999979 -0.327868852459009 Dakota Gold Corp.
DCF 8.625 8.63 2024/05/24 11:11:28 open -0.00500000000000078 -0.0579374275782246 BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc
DCI 74.01 74.28 2024/05/24 11:34:57 open -0.269999999999996 -0.36348949919224 Donaldson Company Inc
DCO 58.0067 58.32 2024/05/24 11:31:52 open -0.313299999999998 -0.537208504801094 Ducommun Incorporated
DCOR 58.74 58.49 2024/05/24 11:24:55 open 0.25 0.427423491195076 Dimensional ETF Trust
DD 81.0905 79.71 2024/05/24 11:34:58 open 1.38050000000001 1.73190314891483 Dupont De Nemours Inc
DDD 3.495 3.55 2024/05/24 11:34:49 open -0.0549999999999997 -1.54929577464788 3D Systems Corporation
DDL 2.11 2.229 2024/05/24 11:34:42 open -0.119 -5.3387169134141 Dingdong ADR
DDM 83.7427 83.46 2024/05/24 11:24:23 open 0.282700000000006 0.338725137790565 ProShares Ultra Dow30
DDS 451.2 475.99 2024/05/24 11:32:50 open -24.79 -5.20809260698755 Dillards Inc
DDT 25.799 25.7 2024/05/24 11:01:10 open 0.0990000000000002 0.385214007782102 Dillards Capital Trust I
DE 374.9538 379.26 2024/05/24 11:34:59 open -4.30619999999999 -1.13542161050466 Deere & Company
DEA 11.7398 11.69 2024/05/24 11:34:44 open 0.0498000000000012 0.426005132591969 Eerly Govt Ppty Inc
DECK 1026.995 979.73 2024/05/24 11:34:59 open 47.2649999999999 4.82428832433424 Deckers Outdoor Corporation
DECT 30.555 30.555 2024/05/24 09:41:13 open 0 0 AIM ETF Products Trust - AllianzIM U.S. Large Cap Buffer10 Dec ETF
DEED 20.45 20.43 2024/05/24 10:22:37 open 0.0199999999999996 0.097895252080272 First Trust TCW Securitized Plus ETF
DEEF 29.57 29.57 2024/05/24 09:30:00 extended-hours 0 0 Xtrackers FTSE Developed ex US Multifactor ETF
DEEP 35 35 2024/05/24 09:48:20 open 0 0 Roundhill Acquirers Deep Value ETF
DEFI 77.8901 80.79 2024/05/24 11:32:25 open -2.8999 -3.58942938482486 Hashdex Bitcoin Futures ETF
DEHP 26.01 26 2024/05/24 10:35:33 open 0.0100000000000016 0.0384615384615445 Dimensional ETF Trust - Dimensional Emerging Markets High Profitability ETF
DEI 13.5549 13.59 2024/05/24 11:34:41 open -0.0350999999999999 -0.258278145695364 Douglas Emmett Inc
DELL 163.96 156.19 2024/05/24 11:34:59 open 7.77000000000001 4.97471028875089 Dell Technologies Inc
DEM 44.17 43.97 2024/05/24 11:34:24 open 0.200000000000003 0.454855583352292 WisdomTree Emerging Markets High Dividend Fund
DEO 137.38 137.39 2024/05/24 11:34:54 open -0.00999999999999091 -0.00727855011281091 Diageo PLC ADR
DES 31.655 31.52 2024/05/24 11:34:57 open 0.135000000000002 0.428299492385792 WisdomTree U.S. SmallCap Dividend Fund
DESK 34.75 35.64 2024/05/24 10:00:00 open -0.890000000000001 -2.49719416386083 VanEck ETF Trust
DESP 14.83 14.47 2024/05/24 11:34:53 open 0.359999999999999 2.48790601243953 Despegar.com Corp
DEUS 50.75 50.75 2024/05/24 10:37:47 open 0 0 Xtrackers Russell US Multifactor ETF
DEW 51.03 50.96 2024/05/24 11:03:33 open 0.0700000000000003 0.137362637362638 WisdomTree Global High Dividend Fund
DFAC 31.9611 32.15 2024/05/24 11:34:56 open -0.1889 -0.587558320373251 Dimensional U.S. Core Equity 2 ETF
DFAE 25.9299 25.87 2024/05/24 11:31:41 open 0.059899999999999 0.23154232701971 Dimensional Emerging Core Equity Market ETF
DFAI 30.59 30.52 2024/05/24 11:29:22 open 0.0700000000000003 0.229357798165139 Dimensional International Core Equity Market ETF
DFAR 21.355 21.43 2024/05/24 11:24:55 open -0.0749999999999993 -0.349976668222115 Dimensional ETF Trust
DFAS 61.209 60.71 2024/05/24 11:34:27 open 0.499000000000002 0.821940372261575 Dimensional U.S. Small Cap ETF
DFAT 53.2279 53.24 2024/05/24 11:31:52 open -0.0121000000000038 -0.0227272727272798 Dimensional U.S. Targeted Value ETF
DFAU 36.815 36.65 2024/05/24 11:24:55 open 0.164999999999999 0.45020463847203 Dimensional US Core Equity Market ETF
DFAW 59.5199 59.36 2024/05/24 11:11:48 open 0.1599 0.269373315363882 Dimensional ETF Trust
DFAX 26.1 26 2024/05/24 11:34:36 open 0.100000000000001 0.38461538461539 Dimensional World ex U.S. Core Equity 2 ETF
DFCA 49.78 49.8 2024/05/24 10:40:51 open -0.019999999999996 -0.0401606425702731 Dimensional ETF Trust
DFCF 41.32 41.28 2024/05/24 11:34:36 open 0.0399999999999991 0.0968992248061995 Dimensional ETF Trust
DFE 63.5092 63.296 2024/05/24 10:51:43 open 0.213200000000001 0.336830131445906 WisdomTree Europe SmallCap Dividend Fund
DFEM 26.835 26.77 2024/05/24 11:32:05 open 0.0650000000000013 0.242809114680617 Dimensional ETF Trust - Dimensional Emerging Markets Core Equity 2 ETF
DFEN 27.98 27.47 2024/05/24 11:32:45 open 0.510000000000002 1.85657080451402 Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace
DFEV 27.58 27.4622 2024/05/24 11:32:17 open 0.117799999999999 0.428953252106528 Dimensional ETF Trust - Dimensional Emerging Markets Value ETF
DFGR 24.5799 24.62 2024/05/24 11:34:27 open -0.0401000000000025 -0.162875710804234 Dimensional ETF Trust - Dimensional Gloabl Real Estate ETF
DFH 28.07 26.7582 2024/05/24 11:34:44 open 1.3118 4.9024224349919 Dream Finders Homes?Inc
DFIN 61.285 61.32 2024/05/24 11:34:54 open -0.0350000000000037 -0.0570776255707823 Donnelley Financial Solutions Inc
DFIP 40.665 40.6044 2024/05/24 11:24:29 open 0.0606000000000009 0.149244909418686 Dimensional ETF Trust
DFIV 37.6311 37.27 2024/05/24 11:34:36 open 0.3611 0.968875771397908 Dimensional International Value ETF
DFJ 74.6889 74.54 2024/05/24 11:31:53 open 0.148899999999998 0.199758518916015 WisdomTree Japan SmallCap Dividend Fund
DFLV 29.29 29.21 2024/05/24 11:21:05 open 0.0799999999999983 0.273878808627177 Dimensional ETF Trust - Dimensional US Large Cap Value ETF
DFNM 47.515 47.54 2024/05/24 11:08:23 open -0.0249999999999986 -0.0525872949095469 Dimensional ETF Trust
DFP 18.7 18.55 2024/05/24 10:58:46 open 0.149999999999999 0.808625336927216 Flaherty and Crumrine Dynamic Preferred and Income Closed Fund
DFS 123.58 122.81 2024/05/24 11:34:59 open 0.769999999999996 0.626984773226933 Discover Financial Services
DFSB 50.925 50.87 2024/05/24 11:03:59 open 0.0549999999999997 0.108118734027914 Dimensional ETF Trust - Dimensional Global Sustainability Fixed Income ETF
DFSD 46.87 46.87 2024/05/24 11:32:18 open 0 0 Dimensional ETF Trust
DFSE 33.715 33.66 2024/05/24 11:20:07 open 0.0550000000000068 0.163398692810478 Dimensional Emerging Markets Sustainability Core 1 ETF
DFSI 33.995 33.93 2024/05/24 10:54:28 open 0.0649999999999977 0.191570881226047 Dimensional International Sustainability Core 1 ETF
DFSU 34.335 34.2 2024/05/24 11:17:55 open 0.134999999999998 0.394736842105257 Dimensional US Sustainability Core 1 ETF
DFSV 29.425 29.21 2024/05/24 11:32:16 open 0.215 0.736049298185552 Dimensional ETF Trust
DFUS 57.61 57.39 2024/05/24 11:24:56 open 0.219999999999999 0.383342045652551 Dimensional U.S. Equity ETF
DFUV 39.9009 39.82 2024/05/24 11:31:52 open 0.0808999999999998 0.203164239075841 Dimensional US Marketwide Value ETF
DFVX 61.65 61.65 2024/05/24 09:58:03 open 0 0 Dimensional US Large Cap Vector ETF
DG 143.5569 139.55 2024/05/24 11:34:56 open 4.0069 2.87130060910068 Dollar General Corporation
DGIN 38.44 37.9 2024/05/24 10:41:14 open 0.539999999999999 1.42480211081794 VanEck ETF Trust
DGP 54.6 54.29 2024/05/24 10:17:46 open 0.310000000000002 0.57100755203537 DB Gold Double Long ETN
DGRO 57.7298 58.33 2024/05/24 11:34:54 open -0.600200000000001 -1.02897308417624 iShares Core Dividend Growth ETF
DGS 52.4489 52.06 2024/05/24 11:34:55 open 0.3889 0.747022666154436 WisdomTree Emerging Markets SmallCap Dividend Fund
DGT 130.05 129.775 2024/05/24 10:53:35 open 0.275000000000006 0.211905220574075 SPDR? Global Dow ETF
DGX 140.78 140.04 2024/05/24 11:34:56 open 0.740000000000009 0.528420451299635 Quest Diagnostics Incorporated
DHF 2.44 2.44 2024/05/24 11:11:39 open 0 0 BNY Mellon High Yield Strategies Fund
DHI 144.52 143.89 2024/05/24 11:34:57 open 0.630000000000024 0.437834456876797 DR Horton Inc
DHR 262.9571 261.5 2024/05/24 11:34:57 open 1.45710000000003 0.557208413001922 Danaher Corporation
DHS 84.64 84.67 2024/05/24 11:31:41 open -0.0300000000000011 -0.0354316759182723 WisdomTree U.S. High Dividend Fund
DHT 12.235 12.21 2024/05/24 11:34:44 open 0.0249999999999986 0.204750204750193 DHT Holdings Inc
DHX 2.24 2.06 2024/05/24 11:34:35 open 0.18 8.73786407766991 DHI Group Inc
DHY 2.0493 2.05 2024/05/24 11:08:37 open -0.000699999999999701 -0.0341463414634 Credit Suisse High Yield Bond Fund
DIA 391.995 391.11 2024/05/24 11:34:58 open 0.884999999999991 0.226279051929122 SPDR Dow Jones Industrial Average ETF Trust
DIAL 17.57 17.57 2024/05/24 11:32:27 open 0 0 Columbia Diversified Fixed Income Allocation
DIAX 14.13 14.15 2024/05/24 11:24:54 open -0.0199999999999996 -0.141342756183743 Nuveen Dow 30Sm
DIG 42.68 42.25 2024/05/24 11:11:52 open 0.43 1.01775147928994 ProShares Ultra Oil & Gas
DIM 63.65 63.41 2024/05/24 11:18:27 open 0.240000000000002 0.378489197287497 WisdomTree International MidCap Dividend Fund
DIN 39.575 40.3 2024/05/24 11:32:38 open -0.724999999999994 -1.79900744416872 Dine Brands Global Inc
DINO 56.675 56.36 2024/05/24 11:34:54 open 0.314999999999998 0.558907026259755 HF Sinclair Corp
DIP 29.8298 29.8 2024/05/24 10:49:24 open 0.0297999999999981 0.0999999999999935 ETF Series Solutions
DIS 101.757 100.8 2024/05/24 11:34:58 open 0.957000000000008 0.94940476190477 Walt Disney Company
DISO 18.32 18.22 2024/05/24 11:19:46 open 0.100000000000001 0.548847420417132 Tidal Trust II
DIT 136 136.3 2024/05/24 10:41:24 open -0.300000000000011 -0.220102714600155 AMCON Distributing Company
DIV 17.27 17.4 2024/05/24 11:34:21 open -0.129999999999999 -0.747126436781604 Global X SuperDividend U.S. ETF
DIVO 38.7984 38.61 2024/05/24 11:34:48 open 0.188400000000001 0.487956487956492 Amplify CWP Enhanced Dividend Income ETF
DIVS 27.82 27.82 2024/05/24 09:30:00 extended-hours 0 0 SmartETFs Dividend Builder ETF
DIVY 26.0563 25.21 2024/05/24 09:59:35 open 0.846299999999999 3.35700119000396 Reality Shares DIVS ETF
DIVZ 30.71 31.62 2024/05/24 11:21:06 open -0.91 -2.87792536369387 Listed Funds Trust - TrueShares Low Volatility Equity Income ETF
DJD 47.6874 47.62 2024/05/24 11:24:36 open 0.0673999999999992 0.141537169256613 Invesco Dow Jones Industrial Average Dividend ETF
DJIA 22.12 21.91 2024/05/24 11:34:37 open 0.210000000000001 0.958466453674125 Global X Dow 30 Covered Call ETF
DJP 33.45 33.43 2024/05/24 11:29:11 open 0.0200000000000031 0.0598265031409008 iPath? Bloomberg Commodity Index Total Return(SM) ETN
DK 27.61 27.85 2024/05/24 11:34:29 open -0.240000000000002 -0.861759425493723 Delek US Energy Inc
DKL 39.77 39.88 2024/05/24 11:32:30 open -0.109999999999999 -0.275827482447341 Delek Logistics Partners LP
DKS 189.74 189.75 2024/05/24 11:34:46 open -0.00999999999999091 -0.00527009222660917 Dick?? Sporting Goods Inc
DLA 1.2 1.18 2024/05/24 11:32:42 open 0.02 1.69491525423729 Delta Apparel Inc
DLB 80.055 80.04 2024/05/24 11:34:55 open 0.0150000000000006 0.0187406296851581 Dolby Laboratories
DLN 71.545 71.29 2024/05/24 11:34:57 open 0.254999999999995 0.357693926216854 WisdomTree U.S. LargeCap Dividend Fund
DLNG 3.8107 3.65 2024/05/24 10:53:40 open 0.1607 4.40273972602741 Dynagas LNG Partners LP
DLR 141.9783 142.4 2024/05/24 11:34:58 open -0.421700000000016 -0.296137640449449 Digital Realty Trust Inc
DLS 66.15 65.385 2024/05/24 11:17:43 open 0.765000000000001 1.16999311768754 WisdomTree International SmallCap Dividend Fund
DLX 22.47 22.46 2024/05/24 11:34:46 open 0.00999999999999801 0.0445235975066697 Deluxe Corporation
DLY 15.64 15.55 2024/05/24 11:34:47 open 0.0899999999999999 0.578778135048231 DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest
DM 0.571 0.5626 2024/05/24 11:34:59 open 0.00839999999999996 1.49306789904016 Desktop Metal Inc
DMA 7.35 7.94 2024/05/24 11:29:26 open -0.590000000000001 -7.43073047858943 Destra Multi-Alternative Fund
DMB 10.165 10.2 2024/05/24 11:24:52 open -0.0350000000000001 -0.343137254901962 BNY Mellon Municipal Bond Infrastructure Fund Inc
DMBS 47.87 47.8 2024/05/24 10:54:08 open 0.0700000000000003 0.146443514644352 Doubleline Etf Trust - Mortgage ETF
DMF 6.81 6.81 2024/05/24 09:30:00 extended-hours 0 0 Bny Mellon Municipal Income Inc
DMO 11.63 11.62 2024/05/24 11:24:39 open 0.0100000000000016 0.086058519793473 Western Asset Mortgage Defined Opportunities Closed Fund
DNA 0.6696 0.7198 2024/05/24 11:34:54 open -0.0502 -6.97415948874688 Ginkgo Bioworks Holdings
DNB 10.075 10.16 2024/05/24 11:34:52 open -0.0850000000000009 -0.836614173228355 Dun & Bradstreet Holdings Inc.
DNL 39.72 39.52 2024/05/24 11:24:13 open 0.199999999999996 0.506072874493916 WisdomTree Global ex-U.S. Quality Dividend Growth Fund
DNMR 0.72525 0.7205 2024/05/24 11:26:34 open 0.00474999999999992 0.659264399722404 Danimer Scientific Inc
DNN 2.3192 2.24 2024/05/24 11:29:06 open 0.0791999999999997 3.53571428571427 Denison Mines Corp
DNOW 14.23 14.09 2024/05/24 11:34:26 open 0.140000000000001 0.993612491128464 Now Inc
DNP 8.6493 8.67 2024/05/24 11:31:43 open -0.0206999999999997 -0.238754325259512 DNP Select Income Closed Fund
DO 14.57 14.47 2024/05/24 11:34:44 open 0.0999999999999996 0.691085003455423 Diamond Offshore Drilling Inc
DOC 19.1808 19.09 2024/05/24 11:34:54 open 0.0908000000000015 0.475641697223685 Physicians Realty Trust
DOCN 36.6901 36.52 2024/05/24 11:34:55 open 0.170099999999998 0.465772179627596 DigitalOcean Holdings Inc
DOCS 27.733 27.99 2024/05/24 11:34:48 open -0.256999999999998 -0.918185066095026 Doximity Inc
DOG 29.06 29.12 2024/05/24 11:24:23 open -0.0600000000000023 -0.206043956043964 ProShares Short Dow30
DOL 52.695 52.51 2024/05/24 11:31:54 open 0.185000000000002 0.352313844981913 WisdomTree International LargeCap Dividend Fund
DOLE 12.2912 12.6 2024/05/24 11:34:54 open -0.3088 -2.45079365079365 Dole PLC
DOMA 6.04 5.99 2024/05/24 11:32:37 open 0.0499999999999998 0.8347245409015 Doma Holdings Inc
DON 47.898 47.56 2024/05/24 11:31:41 open 0.338000000000001 0.710681244743484 WisdomTree U.S. MidCap Dividend Fund
DOUG 1.21 1.22 2024/05/24 11:34:22 open -0.01 -0.819672131147542 Douglas Elliman Inc
DOV 184.555 184.28 2024/05/24 11:34:58 open 0.275000000000006 0.149229433470808 Dover Corporation
DOW 57.6375 56.95 2024/05/24 11:34:59 open 0.6875 1.2071992976295 Dow Inc
DPG 9.86 9.9 2024/05/24 11:11:59 open -0.0400000000000009 -0.404040404040413 Duff and Phelps Global Utility Income Closed Fund
DPSI 10.07 10.06 2024/05/24 10:48:50 open 0.00999999999999979 0.0994035785288249 DecisionPoint Systems Inc
DPST 69.429 69.65 2024/05/24 11:34:52 open -0.221000000000004 -0.317300789662604 Direxion Daily Regional Banks Bull 3X Shares
DPZ 504.345 505.05 2024/05/24 11:34:46 open -0.704999999999984 -0.139590139590136 Domino?? Pizza Inc
DQ 20.35 20.32 2024/05/24 11:34:58 open 0.0300000000000011 0.147637795275596 Daqo New Energy Corp ADR
DRD 8.78 8.69 2024/05/24 11:34:24 open 0.0899999999999999 1.03567318757192 DRDGOLD Ltd ADR
DRH 8.49 8.43 2024/05/24 11:29:15 open 0.0600000000000005 0.711743772241999 Diamondrock Hospitality Company
DRI 148.195 149.44 2024/05/24 11:34:47 open -1.245 -0.833110278372594 Darden Restaurants Inc
DRIP 9.38 9.43 2024/05/24 11:32:22 open -0.0499999999999989 -0.530222693531272 Drum Income Plus REIT Plc
DRLL 30.372 30.5 2024/05/24 11:34:52 open -0.128 -0.419672131147541 EA Series Trust - Strive U.S. Energy ETF
DRN 8.0889 8.04 2024/05/24 11:34:29 open 0.0489000000000015 0.608208955223899 Direxion Daily Real Estate Bull 3X Shares
DRQ 18.2 18.3 2024/05/24 11:34:58 open -0.100000000000001 -0.546448087431702 Dril-Quip Inc
DRUP 50.96 50.96 2024/05/24 09:30:00 extended-hours 0 0 GraniteShares ETF Trust - GraniteShares Nasdaq Select Disruptors ETF
DRV 41.054 41.44 2024/05/24 11:34:38 open -0.385999999999996 -0.931467181467171 Direxion Daily Real Estate Bear 3X Shares
DSI 101.387 101.13 2024/05/24 11:20:56 open 0.257000000000005 0.254128349648972 iShares MSCI KLD 400 Social ETF
DSL 12.505 12.55 2024/05/24 11:34:24 open -0.0449999999999999 -0.358565737051792 DoubleLine Income Solutions Fund
DSM 5.68 5.7 2024/05/24 11:20:59 open -0.0200000000000005 -0.350877192982464 BNY Mellon Strategic Municipal Bond Fund Inc
DSMC 35.495 35.49 2024/05/24 10:28:18 open 0.00499999999999545 0.0140884756269244 ETF Series Solutions
DSS 1.87 1.78 2024/05/24 11:07:06 open 0.0900000000000001 5.0561797752809 DSS Inc
DSTL 51.79 51.74 2024/05/24 11:24:55 open 0.0499999999999972 0.0966370313103927 Distillate US Fundamental Stability & Value
DSU 10.9906 10.94 2024/05/24 11:11:42 open 0.0506000000000011 0.462522851919571 BlackRock Debt Strategies Closed Fund
DSX 3.1447 3.12 2024/05/24 11:34:51 open 0.0246999999999997 0.791666666666658 Diana Shipping inc
DT 47.4293 47.5 2024/05/24 11:34:59 open -0.0707000000000022 -0.148842105263163 Dynatrace Holdings LLC
DTB 19.07 19.14 2024/05/24 11:34:35 open -0.0700000000000003 -0.365726227795195 DTB
DTC 1.9127 1.96 2024/05/24 11:34:21 open -0.0472999999999999 -2.41326530612244 Solo Brands Inc
DTD 70.0884 69.76 2024/05/24 11:18:12 open 0.328399999999988 0.470756880733927 WisdomTree U.S. Total Dividend Fund
DTE 112.42 112.06 2024/05/24 11:34:56 open 0.359999999999999 0.321256469748349 DTE Energy Company
DTEC 42.25 42.12 2024/05/24 11:11:37 open 0.130000000000003 0.308641975308648 ALPS Disruptive Technologies ETF
DTF 10.85 10.86 2024/05/24 11:07:25 open -0.00999999999999979 -0.0920810313075487 DTF Tax Free Income Closed Fund
DTG 19.03 19.1 2024/05/24 11:32:48 open -0.0700000000000003 -0.36649214659686 DTE Energy Company 2021 Series E
DTH 40.595 40.45 2024/05/24 11:31:43 open 0.144999999999996 0.358467243510497 WisdomTree International High Dividend Fund
DTM 65.88 65.59 2024/05/24 11:34:19 open 0.289999999999992 0.442140570208861 DT Midstream Inc
DTW 22.75 22.51 2024/05/24 11:34:21 open 0.239999999999998 1.06619280319857 DTE Energy Co Pref Series E
DUG 9.795 9.86 2024/05/24 11:24:54 open -0.0649999999999995 -0.659229208924944 ProShares UltraShort Oil & Gas
DUHP 31.29 31.27 2024/05/24 11:29:23 open 0.0199999999999996 0.0639590661976322 Dimensional ETF Trust
DUK 102.21 102.28 2024/05/24 11:34:56 open -0.0700000000000074 -0.0684395776300424 Duke Energy Corporation
DUKB 23.9404 23.92 2024/05/24 11:34:21 open 0.0203999999999986 0.0852842809364492 Duke Energy Corp
DULL 12.41 12.34 2024/05/24 10:35:44 open 0.0700000000000003 0.567260940032417 MicroSectors??Gold -3X Inverse Leveraged ETN
DUSB 50.5401 50.5401 2024/05/24 09:55:27 open 0 0 Dimensional ETF Trust
DUSL 53.085 52.7 2024/05/24 11:19:30 open 0.384999999999998 0.730550284629977 Direxion Daily Industrials Bull 3X Shares Direxion Daily Industrials Bull 3
DUST 7.32 7.44 2024/05/24 11:34:50 open -0.12 -1.61290322580645 Direxion Daily Gold Miners Index Bear 2X Shares
DV 18.71 18.55 2024/05/24 11:34:58 open 0.16 0.862533692722373 DoubleVerify Holdings Inc
DVA 137.89 132.3 2024/05/24 11:34:56 open 5.58999999999998 4.22524565381706 DaVita HealthCare Partners Inc
DVN 48.46 48.23 2024/05/24 11:34:59 open 0.230000000000004 0.476881608957089 Devon Energy Corporation
DVYA 37.86 37.8999 2024/05/24 11:20:58 open -0.0399000000000029 -0.105277322631466 iShares Asia/Pacific Dividend ETF
DVYE 29.1904 29 2024/05/24 11:11:44 open 0.1904 0.656551724137932 iShares Emerging Markets Dividend ETF
DWM 55.8 55.62 2024/05/24 11:34:50 open 0.18 0.323624595469255 WisdomTree International Equity Fund
DWX 35.245 35.18 2024/05/24 11:23:58 open 0.0649999999999977 0.184764070494593 SPDR? S&P International Dividend ETF
DX 12.1578 12.11 2024/05/24 11:34:59 open 0.0478000000000005 0.394715111478121 Dynex Capital Inc
DXC 15.4656 15.93 2024/05/24 11:34:51 open -0.464399999999999 -2.91525423728813 DXC Technology Co
DXD 32.09 32.28 2024/05/24 11:34:30 open -0.189999999999998 -0.588599752168518 ProShares UltraShort Dow30
DXF 0.261 0.2697 2024/05/24 10:35:25 open -0.00869999999999999 -3.2258064516129 Dunxin Financial Holdings Ltd
DXJ 109.5281 108.43 2024/05/24 11:34:56 open 1.09809999999999 1.01272710504472 WisdomTree Japan Hedged Equity Fund
DY 180 178 2024/05/24 11:34:40 open 2 1.12359550561798 Dycom Industries Inc
DYLD 22.42 22.43 2024/05/24 11:32:34 open -0.00999999999999801 -0.0445831475702096 Two Roads Shared Trust - LeaderShares Dynamic Yield ETF
DYNF 45.4851 45.09 2024/05/24 11:32:48 open 0.395099999999999 0.876247504990018 BlackRock US Equity Factor Rotation
DZZ 1.9165 1.95 2024/05/24 11:24:57 open -0.0334999999999999 -1.71794871794871 DB Gold Double Short ETN
E 31.2599 31.03 2024/05/24 11:32:48 open 0.229899999999997 0.740895907186584 Eni SpA ADR
EAD 6.595 6.59 2024/05/24 11:34:32 open 0.00499999999999989 0.0758725341426388 Allspring Income Opportunities Fund
EAF 1.8202 1.94 2024/05/24 11:34:45 open -0.1198 -6.17525773195876 GrafTech International Ltd
EAGG 46.365 46.3 2024/05/24 11:34:52 open 0.0650000000000048 0.140388768898499 iShares ESG U.S. Aggregate Bond ETF
EAI 21.33 21.2313 2024/05/24 11:24:49 open 0.0986999999999973 0.464879682355755 Entergy Arkansas LLC Deb 2066
EAPR 25.79 25.79 2024/05/24 09:30:00 extended-hours 0 0 Innovator MSCI Emerging Markets Power Buffer ETF - April
EARN 6.99 6.98 2024/05/24 11:34:31 open 0.00999999999999979 0.143266475644696 Ellington Residential Mortgage
EASG 31.82 31.84 2024/05/24 10:30:39 open -0.0199999999999996 -0.0628140703517575 Xtrackers MSCI EAFE ESG Leaders Equity ETF
EAT 66.3318 64.3 2024/05/24 11:34:38 open 2.0318 3.15987558320374 Brinker International Inc
EATZ 23.86 23.59 2024/05/24 11:31:41 open 0.27 1.14455277660025 AdvisorShares Restaurant ETF
EB 5.0428 5.15 2024/05/24 11:34:55 open -0.107200000000001 -2.08155339805826 Eventbrite Inc Class A
EBF 20.81 20.77 2024/05/24 11:32:47 open 0.0399999999999991 0.192585459797781 Ennis Inc
EBLU 47.9807 47.8 2024/05/24 11:32:29 open 0.180700000000002 0.378033472803351 Ecofin Global Water ESG Fund
EBND 20.3501 20.31 2024/05/24 11:32:08 open 0.0401000000000025 0.197439684884306 SPDR? Bloomberg Emerging Markets Local Bond ETF
EBR 7.13 7.02 2024/05/24 11:32:42 open 0.11 1.56695156695157 Centrais Electricas Brasileiras SA
EBS 4.685 4.94 2024/05/24 11:34:49 open -0.255000000000001 -5.16194331983807 Emergent Biosolutions Inc
EC 12.005 11.94 2024/05/24 11:34:49 open 0.0650000000000013 0.544388609715254 Ecopetrol SA ADR
ECAT 17.67 17.58 2024/05/24 11:32:47 open 0.0900000000000034 0.511945392491487 BlackRock ESG Capital Allocation Trust
ECC 10.18 10.22 2024/05/24 11:24:34 open -0.0400000000000009 -0.391389432485332 Eagle Point Credit Company Inc.
ECCC 22.22 22.22 2024/05/24 11:31:47 open 0 0 Eagle Point Credit Company Inc Preferred
ECCX 24.3 24.2784 2024/05/24 10:28:48 open 0.0215999999999994 0.0889679715302466 Eagle Point Credit Company Inc
ECF 8.12 8.12 2024/05/24 10:28:32 open 0 0 Ellsworth Convertible Growth & IF
ECL 234.54 233.13 2024/05/24 11:34:59 open 1.41 0.604812765409856 Ecolab Inc
ECNS 25.96 25.96 2024/05/24 11:34:26 open 0 0 iShares MSCI China Small-Cap ETF
ECON 21.4 21.4 2024/05/24 09:30:00 extended-hours 0 0 Columbia Emerging Markets Consumer ETF
ECVT 9.3 9.29 2024/05/24 11:34:53 open 0.0100000000000016 0.107642626480103 Ecovyst Inc
ED 94.1769 93.87 2024/05/24 11:34:59 open 0.306899999999999 0.326941514860977 Consolidated Edison Inc
EDC 33.79 33.78 2024/05/24 11:31:45 open 0.00999999999999801 0.0296033155713381 Direxion Daily MSCI Emerging Markets Bull 3X Shares
EDD 4.8 4.77 2024/05/24 11:07:02 open 0.0300000000000002 0.628930817610068 Morgan Stanley Emerging Markets Domestic Debt Closed Fund
EDF 5.55 5.45 2024/05/24 11:20:05 open 0.0999999999999996 1.83486238532109 Stone Harbor Emerging Markets Income Fund
EDIV 35.7 35.64 2024/05/24 11:32:12 open 0.0600000000000023 0.168350168350175 SPDR? S&P Emerging Markets Dividend ETF
EDN 16.4 16.15 2024/05/24 11:32:20 open 0.25 1.54798761609907 Empresa Distribuidora y Comercializadora Norte SA ADR
EDOG 22.01 22.02 2024/05/24 10:38:32 open -0.00999999999999801 -0.0454132606721072 ALPS Emerging Sector Dividend Dogs ETF
EDOW 33.6801 33.65 2024/05/24 11:10:41 open 0.0301000000000045 0.0894502228826284 First Trust Dow 30 Equal Weight ETF
EDR 26.835 26.71 2024/05/24 11:34:58 open 0.125 0.467989517034818 Endeavor Group Holdings Inc
EDU 78.13 78.5 2024/05/24 11:34:19 open -0.370000000000005 -0.47133757961784 New Oriental Education & Technology
EDV 72.49 72.27 2024/05/24 11:34:28 open 0.219999999999999 0.304414003044139 Vanguard Extended Duration Treasury Index Fund ETF Shares
EDZ 9.195 9.2 2024/05/24 11:26:36 open -0.00499999999999901 -0.0543478260869457 Direxion Daily MSCI Emerging Markets Bear 3X Shares
EE 17.3 17.19 2024/05/24 11:21:09 open 0.109999999999999 0.639906922629432 Excelerate Energy Inc
EELV 24.09 24.03 2024/05/24 11:18:08 open 0.0599999999999987 0.249687890137323 Invesco S&P Emerging Markets Low Volatility ETF
EEM 43.025 42.9 2024/05/24 11:34:58 open 0.125 0.291375291375291 iShares MSCI Emerging Markets ETF
EEMD 19.14 19.14 2024/05/24 09:30:00 extended-hours 0 0 AAM S&P Emerging Markets Sector High Dividend?
EEMS 61.01 61 2024/05/24 11:34:20 open 0.00999999999999801 0.0163934426229476 iShares MSCI Emerging Markets Small-Cap ETF
EEMX 32.53 32.59 2024/05/24 09:55:45 open -0.0600000000000023 -0.184105553850881 SPDR? MSCI Emerging Markets Fossil Fuel Reserves Free ETF
EES 48.5 48.07 2024/05/24 11:24:33 open 0.43 0.894528812148949 WisdomTree U.S. SmallCap Earnings Fund
EET 55.465 55.56 2024/05/24 10:41:19 open -0.0949999999999989 -0.17098632109431 ProShares Ultra MSCI Emerging Markets
EETH 80.4948 79.72 2024/05/24 11:34:24 open 0.774799999999999 0.971901655795282 ProShares Trust
EEV 17.63 17.63 2024/05/24 09:30:00 extended-hours 0 0 ProShares UltraShort MSCI Emerging Markets
EEX 5.92 5.91 2024/05/24 11:32:45 open 0.00999999999999979 0.169204737732653 Emerald Expositions Events Inc
EFA 81.055 80.39 2024/05/24 11:34:58 open 0.665000000000006 0.827217315586523 iShares MSCI EAFE ETF
EFAX 41.92 41.87 2024/05/24 11:03:32 open 0.0500000000000043 0.119417243850022 SPDR? MSCI EAFE Fossil Fuel Reserves Free ETF
EFC 11.925 11.9 2024/05/24 11:34:49 open 0.0250000000000004 0.210084033613448 Ellington Financial LLC
EFIV 51.58 57.78 2024/05/24 11:24:55 open -6.2 -10.7303565247491 SPDR? S&P 500? ESG ETF
EFO 47.63 47.63 2024/05/24 09:33:25 open 0 0 ProShares Ultra MSCI EAFE
EFR 13.15 13.19 2024/05/24 11:06:56 open -0.0399999999999991 -0.303260045489 Eaton Vance Senior Floating Rate Closed Fund
EFSH 1.24 1.4 2024/05/24 11:26:33 open -0.16 -11.4285714285714 1847 Holdings LLC
EFT 13.4 13.49 2024/05/24 11:24:31 open -0.0899999999999999 -0.667160859896218 Eaton Vance Floating Rate Income Closed Fund
EFU 7.38 7.435 2024/05/24 10:28:49 open -0.0549999999999997 -0.739744451916607 ProShares UltraShort MSCI EAFE
EFX 240.0225 240.25 2024/05/24 11:35:00 open -0.227499999999992 -0.0946930280957303 Equifax Inc
EFXT 5.135 5.12 2024/05/24 11:35:00 open 0.0149999999999997 0.292968749999994 Enerflex Ltd.
EFZ 16.24 16.25 2024/05/24 11:18:00 open -0.0100000000000016 -0.0615384615384712 ProShares Short MSCI EAFE
EG 391.1 387.65 2024/05/24 11:34:57 open 3.45000000000005 0.88997807300401 Everest Group Ltd
EGF 9.28 9.28 2024/05/24 11:32:48 open 0 0 BlackRock Enhanced Government Closed End Fund
EGO 15.54 16 2024/05/24 11:34:51 open -0.460000000000001 -2.87500000000001 Eldorado Gold Corp
EGP 161.8423 160.87 2024/05/24 11:34:49 open 0.97229999999999 0.604401069186293 EastGroup Properties Inc
EGY 5.9592 5.98 2024/05/24 11:34:45 open -0.0208000000000004 -0.347826086956528 Vaalco Energy Inc
EHAB 8.88 9.2 2024/05/24 11:34:56 open -0.319999999999999 -3.4782608695652 Enhabit Inc.
EHC 85.26 84.9786 2024/05/24 11:32:50 open 0.281400000000005 0.331142193446356 Encompass Health Corp
EHI 7.0099 6.985 2024/05/24 11:34:16 open 0.0248999999999997 0.356478167501785 Western Asset Global High Income Closed Fund
EIC 16.1706 16.67 2024/05/24 11:08:15 open -0.499400000000001 -2.99580083983204 Eagle Point Income Company Inc
EICA 23.17 23.21 2024/05/24 10:53:32 open -0.0399999999999991 -0.172339508832396 Eagle Point Income Company Inc Preferred Series A
EIDO 20.52 20.74 2024/05/24 11:34:31 open -0.219999999999999 -1.06075216972034 iShares MSCI Indonesia ETF
EIG 41.29 41.29 2024/05/24 11:32:33 open 0 0 Employers Holdings Inc
EIM 10.405 10.32 2024/05/24 11:03:46 open 0.0849999999999991 0.823643410852704 Eaton Vance MBF
EINC 76.16 76.35 2024/05/24 11:01:38 open -0.189999999999998 -0.248853962017024 VanEck Energy Income ETF
EIPX 23.51 23.48 2024/05/24 11:32:50 open 0.0300000000000011 0.127768313458267 First Trust Exchange-Traded Fund IV - FT Energy Income Partners Strategy ETF
EIRL 70.3966 70.17 2024/05/24 11:11:57 open 0.226600000000005 0.322930027077105 iShares MSCI Ireland ETF
EIS 61.91 61.68 2024/05/24 11:19:33 open 0.229999999999997 0.372892347600514 iShares MSCI Israel ETF
EIX 74.69 74.25 2024/05/24 11:34:56 open 0.439999999999998 0.59259259259259 Edison International
EJAN 29.835 29.835 2024/05/24 11:20:09 open 0 0 Innovator MSCI Emerging Markets Power Buffer ETF January
EJUL 24.66 24.67 2024/05/24 11:17:33 open -0.0100000000000016 -0.0405350628293537 Innovator MSCI Emerging Markets Power Buffer ETF - July
EL 127.195 126.2 2024/05/24 11:34:42 open 0.99499999999999 0.788431061806648 Estee Lauder Companies Inc
ELA 4.6677 4.54 2024/05/24 11:32:06 open 0.1277 2.81277533039647 Envela Corp
ELAN 16.6573 16.66 2024/05/24 11:34:48 open -0.00270000000000081 -0.0162064825930421 Elanco Animal Health
ELC 21.393 23.31 2024/05/24 11:34:21 open -1.917 -8.22393822393822 Entergy Louisiana LLC Pref
ELD 26.91 27.13 2024/05/24 11:11:37 open -0.219999999999999 -0.810910431256907 WisdomTree Emerging Markets Local Debt Fund
ELF 195.6488 184.55 2024/05/24 11:34:59 open 11.0988 6.01397995123272 ELF Beauty Inc
ELMD 16.555 16.51 2024/05/24 11:34:20 open 0.0449999999999982 0.272562083585694 Electromed Inc
ELME 15.865 16 2024/05/24 11:34:16 open -0.135 -0.843749999999999 Elme Communities
ELP 7.29 7.41 2024/05/24 11:34:46 open -0.12 -1.61943319838057 Companhia Paranaense de Energia Pref ADR
ELS 62.62 62.3 2024/05/24 11:34:59 open 0.32 0.513643659711076 Equity Lifestyle Properties Inc
ELV 538.3 543.94 2024/05/24 11:34:53 open -5.6400000000001 -1.03687906754423 Elevance Health Inc
EMBD 22.44 22.38 2024/05/24 10:26:19 open 0.0600000000000023 0.268096514745318 Global X Emerging Markets Bond ETF
EMC 26.91 26.8915 2024/05/24 11:17:46 open 0.0184999999999995 0.0687949723890431 Global X Funds
EMCR 29.615 29.57 2024/05/24 09:30:01 extended-hours 0.0449999999999982 0.152181264795395 Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF
EMD 9.36 9.44 2024/05/24 11:18:20 open -0.0800000000000001 -0.847457627118645 Western Asset Emerging Markets Debt
EMDM 23.23 23.23 2024/05/24 09:30:00 extended-hours 0 0 First Trust Bloomberg Emerging Market Democracies ETF
EME 397.8195 390.26 2024/05/24 11:34:53 open 7.55950000000001 1.93704197201866 EMCOR Group Inc
EMF 12.38 12.38 2024/05/24 09:30:00 extended-hours 0 0 Templeton Emerging Markets Closed Fund
EMHC 23.92 23.89 2024/05/24 11:32:08 open 0.0300000000000011 0.125575554625371 SPDR Bloomberg Barclays Emerging Markets USD Bond ETF
EMLC 24.43 24.39 2024/05/24 11:34:42 open 0.0399999999999991 0.164001640016397 VanEck J.P. Morgan EM Local Currency Bond ETF
EMLP 30.38 30.24 2024/05/24 11:20:39 open 0.140000000000001 0.462962962962965 First Trust North American Energy Infrastructure Fund
EMMF 27.435 27.38 2024/05/24 09:59:29 open 0.0549999999999997 0.200876552227903 WisdomTree Emerging Markets Multifactor Fund
EMN 99.84 99.05 2024/05/24 11:34:59 open 0.790000000000006 0.797576981322571 Eastman Chemical Company
EMNT 98.645 98.64 2024/05/24 11:11:18 open 0.00499999999999545 0.00506893755068477 PIMCO Enhanced Short Maturity Active ESG Exchange-Traded Fund
EMO 41.66 41.68 2024/05/24 11:34:42 open -0.0200000000000031 -0.0479846449136351 ClearBridge Energy MLP Opportunity Closed Fund
EMP 21.4676 21.56 2024/05/24 11:18:14 open -0.0923999999999978 -0.428571428571418 Entergy Mississippi LLC
EMQQ 34.939 34.92 2024/05/24 11:24:04 open 0.0189999999999984 0.0544100801832713 EMQQ The Emerging Markets Internet & Ecommerce ETF
EMR 113.4881 115.88 2024/05/24 11:34:59 open -2.39189999999999 -2.06411805315843 Emerson Electric Company
EMSG 25.82 25.94 2024/05/24 10:35:57 open -0.120000000000001 -0.462606013878184 DBX ETF Trust - Xtrackers MSCI Emerging Markets ESG Leaders Equity ETF
EMTY 13.86 14.54 2024/05/24 11:10:45 open -0.68 -4.6767537826685 ProShares Decline of the Retail Store ETF
EMX 2.03 1.99 2024/05/24 11:08:50 open 0.0399999999999998 2.01005025125627 EMX Royalty Corp
ENB 36.3001 36.17 2024/05/24 11:34:52 open 0.130099999999999 0.359690351119709 Enbridge Inc
ENFN 9.36 9.37 2024/05/24 11:34:46 open -0.00999999999999979 -0.106723585912484 Enfusion Inc
ENFR 25.58 25.63 2024/05/24 11:11:07 open -0.0500000000000007 -0.195083886071013 Alerian Energy Infrastructure ETF
ENIC 3.035 2.97 2024/05/24 11:29:24 open 0.0649999999999999 2.18855218855219 Enel Chile SA ADR
ENJ 21.33 21.33 2024/05/24 10:48:40 open 0 0 Entergy New Orleans Inc Pref
ENLC 12.9416 13 2024/05/24 11:34:57 open -0.0584000000000007 -0.449230769230774 EnLink Midstream LLC
ENO 22.755 22.6 2024/05/24 10:51:55 open 0.154999999999998 0.685840707964591 Entergy New Orleans LLC Pref
ENOV 49.9 49.86 2024/05/24 11:34:53 open 0.0399999999999991 0.0802246289610894 Enovis Corp
ENR 28.835 29.2 2024/05/24 11:34:37 open -0.364999999999998 -1.24999999999999 Energizer Holdings Inc
ENS 106.52 107.9 2024/05/24 11:34:52 open -1.38000000000001 -1.27896200185358 Enersys
ENSV 0.2731 0.27 2024/05/24 11:32:21 open 0.00309999999999999 1.14814814814815 Enservco Co
ENV 69.1 68.58 2024/05/24 11:34:59 open 0.519999999999996 0.758238553514138 Envestnet Inc
ENVA 59.53 59.45 2024/05/24 11:34:34 open 0.0799999999999983 0.134566862910006 Enova International Inc
ENZ 1.0799 1.055 2024/05/24 10:04:01 open 0.0249000000000001 2.36018957345973 Enzo Biochem Inc
EOCT 24.95 24.95 2024/05/24 09:30:00 extended-hours 0 0 Innovator ETFs Trust - Innovator Emerging Markets Power Buffer ETF - July
EOD 4.83 4.79 2024/05/24 11:24:52 open 0.04 0.835073068893529 Allspring Global Dividend Opportunity Fund
EOG 124.14 124.68 2024/05/24 11:34:58 open -0.540000000000006 -0.433108758421564 EOG Resources Inc
EOI 18.51 18.32 2024/05/24 11:31:55 open 0.190000000000001 1.03711790393014 Eaton Vance Enhanced Equity Income Closed Fund
EOS 20.85 20.86 2024/05/24 11:29:24 open -0.00999999999999801 -0.0479386385426559 Eaton Vance Enhanced Equity Income II Closed Fund
EOT 16.36 16.36 2024/05/24 10:06:23 open 0 0 Eaton Vance National Municipal Opportunities Closed Fund
EP 7.43 7.25 2024/05/24 11:29:09 open 0.18 2.48275862068965 Empire Petroleum Corp
EPAC 38.17 38.36 2024/05/24 11:34:39 open -0.189999999999998 -0.495307612095927 Enerpac Tool Group Corp
EPAM 182.8244 186.92 2024/05/24 11:34:51 open -4.09559999999999 -2.19109779584849 EPAM Systems Inc
EPC 39.275 39.81 2024/05/24 11:34:42 open -0.535000000000004 -1.34388344637027 Edgewell Personal Care Co
EPD 28.12 28.29 2024/05/24 11:34:58 open -0.169999999999998 -0.600919052668781 Enterprise Products Partners LP
EPHE 25.59 25.52 2024/05/24 11:19:39 open 0.0700000000000003 0.274294670846396 iShares MSCI Philippines ETF
EPI 46.8102 46.03 2024/05/24 11:34:41 open 0.780200000000001 1.69498153378232 WisdomTree India Earnings Fund
EPM 5.5303 5.45 2024/05/24 11:34:18 open 0.0803000000000003 1.47339449541285 Evolution Petroleum Corporation Inc
EPOL 25.4 25.27 2024/05/24 11:34:31 open 0.129999999999999 0.51444400474871 iShares MSCI Poland ETF
EPP 44.095 43.88 2024/05/24 11:24:23 open 0.214999999999996 0.489972652689144 iShares MSCI Pacific ex Japan ETF
EPR 40.7114 40.8 2024/05/24 11:34:58 open -0.0885999999999996 -0.217156862745097 EPR Properties
EPRT 27.006 26.88 2024/05/24 11:34:54 open 0.126000000000001 0.468750000000005 Essential Properties Realty Trust Inc
EPS 55.71 55.51 2024/05/24 11:24:55 open 0.200000000000003 0.36029544226266 WisdomTree U.S. Earnings 500 Fund
EPU 43.16 42.73 2024/05/24 11:11:33 open 0.43 1.00631874561198 iShares MSCI Peru ETF
EPV 7.321 7.43 2024/05/24 11:10:46 open -0.109 -1.46702557200538 ProShares UltraShort FTSE Europe
EQAL 45.3601 44.9937 2024/05/24 11:34:52 open 0.366400000000006 0.814336229294337 Invesco Russell 1000 Equal Weight ETF
EQBK 33.665 33.48 2024/05/24 11:19:45 open 0.185000000000002 0.552568697729995 Equity Bancshares Inc.
EQC 19.25 19.27 2024/05/24 11:34:43 open -0.0199999999999996 -0.10378827192527 Equity Commonwealth
EQH 41.171 40.43 2024/05/24 11:34:49 open 0.741 1.83279742765273 Axa Equitable Holdings Inc
EQL 117.69 117.22 2024/05/24 11:34:24 open 0.469999999999999 0.40095546835011 ALPS Equal Sector Weight ETF
EQLS 23.1 23.1 2024/05/24 10:35:11 open 0 0 Simplify Exchange Traded Funds
EQNR 28.475 28.59 2024/05/24 11:34:56 open -0.114999999999998 -0.40223854494578 Equinor ASA ADR
EQR 65.65 65.9 2024/05/24 11:34:51 open -0.25 -0.379362670713202 Equity Residential
EQS 1.5 1.5 2024/05/24 09:30:00 extended-hours 0 0 Equus Total Return Closed Fund
EQT 40.77 39.94 2024/05/24 11:35:00 open 0.830000000000005 2.07811717576366 EQT Corporation
EQTY 21.47 21.47 2024/05/24 09:30:00 extended-hours 0 0 Kovitz Core Equity ETF
EQWL 93.68 93.33 2024/05/24 11:29:06 open 0.350000000000009 0.375013393335485 Invesco S&P 100 Equal Weight ETF
EQX 5.6 5.6 2024/05/24 11:34:36 open 0 0 Equinox Gold Corp
ERC 9.0291 9.05 2024/05/24 11:32:36 open -0.020900000000001 -0.230939226519348 Allspring Multi Sector Income Fund
ERF 20.21 19.97 2024/05/24 11:35:00 open 0.240000000000002 1.20180270405609 Enerplus Corporation
ERH 10.02 10.01 2024/05/24 11:07:14 open 0.00999999999999979 0.0999000999000978 Allspring Utilities and High Income Fund
ERJ 29.54 30.34 2024/05/24 11:34:47 open -0.800000000000001 -2.63678312458801 Embraer SA ADR
ERO 22.61 22.45 2024/05/24 11:34:45 open 0.16 0.712694877505569 Ero Copper Corp
ERTH 42.32 41.88 2024/05/24 11:01:21 open 0.439999999999998 1.05062082139446 Invesco MSCI Sustainable Future ETF
ERX 65.78 65.2 2024/05/24 11:35:00 open 0.579999999999998 0.889570552147237 Direxion Daily Energy Bull 2X Shares
ERY 23.3 23.47 2024/05/24 11:35:00 open -0.169999999999998 -0.72432893054963 Direxion Daily Energy Bear 2X Shares
ES 57.9704 57.81 2024/05/24 11:34:55 open 0.160399999999996 0.277460646946887 Eversource Energy
ESAB 102.65 104.13 2024/05/24 11:34:27 open -1.47999999999999 -1.42130029770478 ESAB Corp
ESE 109.64 110.28 2024/05/24 11:32:50 open -0.640000000000001 -0.580340950308307 ESCO Technologies Inc
ESGA 65.8 65.77 2024/05/24 10:33:32 open 0.0300000000000011 0.0456135015964743 American Century Sustainable Equity ETF
ESGN 31.116 31.116 2024/05/24 10:41:36 open 0 0 Columbia Sustainable International Equity Income ETF
ESGS 43.98 43.98 2024/05/24 09:30:00 extended-hours 0 0 Columbia Sustainable U.S. Equity Income ETF
ESGY 51.8 51.8 2024/05/24 09:30:00 extended-hours 0 0 American Century Sustainable Growth ETF
ESI 24.195 24.11 2024/05/24 11:34:57 open 0.0850000000000009 0.352550808793036 Element Solutions Inc
ESIX 29.68 29.68 2024/05/24 09:30:00 extended-hours 0 0 SPDR S&P SmallCap 600 ESG ETF
ESNT 56.28 55.88 2024/05/24 11:34:53 open 0.399999999999999 0.715819613457406 Essent Group Ltd
ESP 20.8959 20.74 2024/05/24 11:11:07 open 0.155900000000003 0.751687560270022 Espey Mfg & Electronics Corp
ESRT 9.045 9.11 2024/05/24 11:34:59 open -0.0649999999999995 -0.713501646542256 Empire State Realty Trust Inc
ESS 259.16 258.74 2024/05/24 11:34:57 open 0.420000000000016 0.162325114014074 Essex Property Trust Inc
ESTC 105.58 106.11 2024/05/24 11:34:54 open -0.530000000000001 -0.499481669965132 Elastic NV
ET 15.465 15.54 2024/05/24 11:34:59 open -0.0749999999999993 -0.482625482625478 Energy Transfer LP
ETB 13.715 13.62 2024/05/24 10:47:00 open 0.0950000000000006 0.697503671071958 Eaton Vance Tax Managed Buy Write Income Closed Fund
ETD 28.32 28.28 2024/05/24 11:34:38 open 0.0399999999999991 0.141442715700138 Ethan Allen Interiors Inc
ETG 18.33 18.15 2024/05/24 11:03:59 open 0.18 0.991735537190081 Eaton Vance Tax Advantaged Global Dividend Income Closed Fund
ETHO 56.845 56.779 2024/05/24 11:06:41 open 0.0659999999999954 0.116240159213786 Etho Climate Leadership U.S. ETF
ETJ 8.5373 8.5 2024/05/24 11:24:04 open 0.0373000000000001 0.438823529411766 Eaton Vance Risk Managed Diversified Equity Income Closed Fund
ETN 344.77 338.42 2024/05/24 11:34:59 open 6.34999999999997 1.87636664499733 Eaton Corporation PLC
ETO 25.3401 25.26 2024/05/24 10:49:31 open 0.0800999999999981 0.317102137767213 Eaton Vance Tax Advantaged Global Dividend Opportunities Closed Fund
ETR 109.815 109.91 2024/05/24 11:34:54 open -0.0949999999999989 -0.0864343553816749 Entergy Corporation
ETRN 14.14 13.84 2024/05/24 11:34:57 open 0.300000000000001 2.16763005780347 Equitrans Midstream Corp
ETV 13.015 12.9 2024/05/24 11:18:05 open 0.115 0.891472868217056 Eaton Vance Tax Managed Buy Write Opportunities Closed Fund
ETW 8.15 8.12 2024/05/24 11:32:35 open 0.0300000000000011 0.369458128078832 Eaton Vance Tax Managed Global Buy Write Opportunities Closed Fund
ETWO 4.88 4.94 2024/05/24 11:34:22 open -0.0600000000000005 -1.21457489878544 E2open Parent Holdings Inc
ETX 18.73 18.66 2024/05/24 11:34:16 open 0.0700000000000003 0.375133976420152 Eaton Vance Municipal Income Term Closed Fund
ETY 13.565 13.47 2024/05/24 11:26:35 open 0.0949999999999989 0.705270972531543 Eaton Vance Tax Managed Diversified Equity Income Closed Fund
EU 4.645 4.84 2024/05/24 11:32:24 open -0.195 -4.02892561983472 enCore Energy Corp.
EUDG 33.21 33.18 2024/05/24 11:03:52 open 0.0300000000000011 0.0904159132007268 WisdomTree Europe Quality Dividend Growth Fund
EUM 13.46 13.46 2024/05/24 10:00:07 open 0 0 ProShares Short MSCI Emerging Markets
EUO 30.85 31.1 2024/05/24 11:17:21 open -0.25 -0.803858520900322 ProShares UltraShort Euro
EURL 28.33 27.06 2024/05/24 11:03:41 open 1.27 4.69327420546933 Direxion Daily FTSE Europe Bull 3X Shares
EURN 16.2499 16.08 2024/05/24 11:34:38 open 0.169900000000002 1.05659203980101 Euronav NV
EUSA 89.17 88.82 2024/05/24 11:31:53 open 0.350000000000009 0.39405539292953 iShares MSCI USA Equal Weighted ETF
EUSB 42.15 42.1407 2024/05/24 11:17:34 open 0.00929999999999609 0.022068926239944 iShares Trust - iShares ESG Advanced Total USD Bond Market ETF
EUSC 40.3893 40.41 2024/05/24 09:55:18 open -0.0206999999999979 -0.0512249443207076 WisdomTree Europe Hedged SmallCap Equity Fund
EVA 0.5903 0.5959 2024/05/24 11:34:15 open -0.00559999999999994 -0.939754992448387 Enviva Partners LP
EVAV 16.3601 16 2024/05/24 11:06:53 open 0.360099999999999 2.250625 Direxion Shares ETF Trust - Direxion Daily Electric and Autonomous Vehicles Bull 2X Shares
EVBN 27.53 27.69 2024/05/24 11:34:30 open -0.16 -0.577825929938606 Evans Bancorp Inc
EVC 2.0856 2.09 2024/05/24 11:34:45 open -0.00439999999999996 -0.210526315789472 Entravision Communications
EVE 11.04 11.04 2024/05/24 10:45:11 open 0 0 EVe Mobility Acquisition Corp
EVEX 5.9146 5.61 2024/05/24 11:24:14 open 0.3046 5.42959001782531 Eve Holding Inc
EVF 6.405 6.41 2024/05/24 11:08:49 open -0.00499999999999989 -0.0780031201248033 Eaton Vance Senior Income Closed Fund
EVG 10.83 10.8 2024/05/24 09:59:19 open 0.0299999999999994 0.277777777777772 Eaton Vance Short Duration Diversified Income Closed Fund
EVH 23.275 23 2024/05/24 11:34:59 open 0.274999999999999 1.19565217391304 Evolent Health Inc
EVI 21.37 20.89 2024/05/24 11:09:14 open 0.48 2.29775011967449 EVI Industries Inc
EVIM 51.915 51.96 2024/05/24 09:51:25 open -0.0450000000000017 -0.0866050808314121 Eaton Vance Intermediate Municipal Income ETF
EVM 9.3 9.31 2024/05/24 11:11:47 open -0.00999999999999979 -0.107411385606872 Eaton Vance California MBF
EVN 10.08 10.04 2024/05/24 10:51:47 open 0.0400000000000009 0.398406374502001 Eaton Vance Municipal Income Closed Fund
EVR 204.39 200 2024/05/24 11:34:27 open 4.38999999999999 2.19499999999999 Evercore Partners Inc
EVRI 6.69 6.67 2024/05/24 11:34:27 open 0.0200000000000005 0.299850074962526 Everi Holdings Inc
EVT 23.6592 23.46 2024/05/24 11:29:26 open 0.199199999999998 0.849104859335028 Eaton Vance Tax Advantaged Dividend Income Closed Fund
EVTC 35.27 35.25 2024/05/24 11:34:26 open 0.0200000000000031 0.0567375886524911 Evertec Inc
EVTL 0.689599 0.7021 2024/05/24 11:34:36 open -0.012501 -1.78051559606893 Vertical Aerospace Ltd
EVV 9.83 9.8 2024/05/24 11:19:48 open 0.0299999999999994 0.306122448979585 Eaton Vance Limited Duration IF
EVX 165.845 164.26 2024/05/24 11:20:56 open 1.58500000000001 0.964933641787415 VanEck Environmental Services ETF
EW 88.19 87.96 2024/05/24 11:34:54 open 0.230000000000004 0.261482492041842 Edwards Lifesciences Corp
EWA 24.68 24.57 2024/05/24 11:34:47 open 0.109999999999999 0.447700447700445 iShares MSCI Australia ETF
EWC 38.27 37.9518 2024/05/24 11:34:36 open 0.318200000000004 0.838431905733073 iShares MSCI Canada ETF
EWD 41.67 41.51 2024/05/24 11:29:22 open 0.160000000000004 0.385449289327882 iShares MSCI Sweden ETF
EWG 32.2799 31.95 2024/05/24 11:32:46 open 0.329899999999999 1.03255086071987 iShares MSCI Germany ETF
EWH 17.0499 17.1 2024/05/24 11:34:58 open -0.0501000000000005 -0.292982456140354 iShares MSCI Hong Kong ETF
EWI 38.675 38.49 2024/05/24 11:34:58 open 0.184999999999995 0.480644323200819 iShares MSCI Italy ETF
EWJ 68.45 68.03 2024/05/24 11:34:58 open 0.420000000000002 0.617374687637809 iShares MSCI Japan ETF
EWK 19.5908 19.56 2024/05/24 11:11:44 open 0.0308000000000028 0.157464212678951 iShares MSCI Belgium ETF
EWL 48.33 48.2 2024/05/24 11:20:57 open 0.129999999999995 0.269709543568455 iShares MSCI Switzerland ETF
EWM 23.155 23.18 2024/05/24 11:34:43 open -0.0249999999999986 -0.107851596203618 iShares MSCI Malaysia ETF
EWN 51.76 51.36 2024/05/24 11:20:22 open 0.399999999999999 0.778816199376944 iShares MSCI Netherlands ETF
EWO 23.4348 23.42 2024/05/24 11:11:49 open 0.0147999999999975 0.0631938514090413 iShares MSCI Austria ETF
EWP 33.155 33.02 2024/05/24 11:34:39 open 0.134999999999998 0.408843125378552 iShares MSCI Spain ETF
EWQ 41.945 41.9 2024/05/24 11:32:39 open 0.0450000000000017 0.107398568019097 iShares MSCI France ETF
EWS 19.62 19.48 2024/05/24 11:29:17 open 0.140000000000001 0.718685831622179 iShares MSCI Singapore ETF
EWT 51.72 51.5 2024/05/24 11:34:24 open 0.219999999999999 0.427184466019415 iShares MSCI Taiwan ETF
EWU 36.37 36.08 2024/05/24 11:35:00 open 0.289999999999999 0.803769401330375 iShares MSCI United Kingdom ETF
EWV 10.815 11.06 2024/05/24 11:11:50 open -0.245000000000001 -2.21518987341773 ProShares UltraShort MSCI Japan
EWW 66.2 66.4 2024/05/24 11:34:41 open -0.200000000000003 -0.301204819277113 iShares MSCI Mexico ETF
EWX 58.2 57.92 2024/05/24 11:32:50 open 0.280000000000001 0.483425414364643 SPDR? S&P Emerging Markets Small Cap ETF
EWY 64.1 63.46 2024/05/24 11:34:53 open 0.639999999999993 1.00850929719507 iShares MSCI South Korea ETF
EWZ 30.67 30.66 2024/05/24 11:34:59 open 0.0100000000000016 0.0326157860404487 iShares MSCI Brazil ETF
EXG 8.2795 8.19 2024/05/24 11:24:48 open 0.089500000000001 1.09279609279611 Eaton Vance Tax-Managed Global Diversified Equity Income Closed Fund
EXI 140.135 139.72 2024/05/24 11:34:59 open 0.414999999999992 0.29702261666189 iShares Global Industrials ETF
EXK 3.8539 3.67 2024/05/24 11:32:23 open 0.1839 5.01089918256131 Endeavour Silver Corp.
EXP 236.48 235.67 2024/05/24 11:34:24 open 0.810000000000002 0.343700937751942 Eagle Materials Inc
EXR 143.0504 143.48 2024/05/24 11:34:54 open -0.429599999999994 -0.299414552550874 Extra Space Storage Inc
EXTO 4.6408 4.45 2024/05/24 11:11:50 open 0.190799999999999 4.28764044943819 Almacenes ??xito S.A.
EZA 42.8 42.8 2024/05/24 11:34:32 open 0 0 iShares MSCI South Africa ETF
EZJ 39.65 39.32 2024/05/24 10:48:53 open 0.329999999999998 0.839267548321461 ProShares Ultra MSCI Japan
EZM 59.11 59.01 2024/05/24 11:24:56 open 0.100000000000001 0.169462802914763 WisdomTree U.S. MidCap Earnings Fund
F 12.1 12.15 2024/05/24 11:34:59 open -0.0500000000000007 -0.411522633744862 Ford Motor Company
FAF 54.9936 54.67 2024/05/24 11:34:49 open 0.323599999999999 0.591915127126393 First American Corporation
FAM 6.5 6.53 2024/05/24 10:53:47 open -0.0300000000000002 -0.459418070444108 First Trust/Aberdeen Global Opportunity Income Closed Fund
FAN 17.06 17.2 2024/05/24 11:29:10 open -0.140000000000001 -0.813953488372096 First Trust Global Wind Energy ETF
FAS 105.26 103.99 2024/05/24 11:34:50 open 1.27000000000001 1.22127127608425 Direxion Daily Financial Bull 3X Shares
FAX 2.652 2.66 2024/05/24 11:34:31 open -0.00800000000000001 -0.300751879699248 Aberdeen Asia-Pacific IF Inc
FAZ 10.38 10.51 2024/05/24 11:32:44 open -0.129999999999999 -1.23691722169362 Direxion Daily Financial Bear 3X Shares
FBGX 871.1901 855 2024/05/24 11:01:01 open 16.1901 1.89357894736842 UBS AG FI Enhanced Large Cap Growth ETN
FBIN 70.32 70.46 2024/05/24 11:35:00 open -0.140000000000001 -0.198694294635255 Fortune Brands Innovations Inc.
FBK 37.55 38.09 2024/05/24 11:29:22 open -0.540000000000006 -1.41769493305331 FB Financial Corp
FBND 44.84 44.81 2024/05/24 11:34:19 open 0.0300000000000011 0.0669493416648095 Fidelity? Total Bond ETF
FBP 17.8579 17.99 2024/05/24 11:34:59 open -0.132099999999998 -0.734296831573083 First Bancorp
FBRT 12.6443 12.56 2024/05/24 11:34:39 open 0.0842999999999989 0.671178343949036 Franklin BSP Realty Trust Inc
FBT 152.235 152.27 2024/05/24 11:32:07 open -0.0349999999999966 -0.0229854863072152 First Trust NYSE Arca Biotechnology Index Fund
FBY 19.67 19.19 2024/05/24 11:32:25 open 0.48 2.50130276185513 Tidal Trust II
FC 37.4 37.4 2024/05/24 11:32:31 open 0 0 Franklin Covey Company
FCF 13.55 13.65 2024/05/24 11:34:26 open -0.0999999999999996 -0.73260073260073 First Commonwealth Financial
FCG 26.97 26.93 2024/05/24 11:35:00 open 0.0399999999999991 0.148533234311174 First Trust Natural Gas ETF
FCN 219.6 219.56 2024/05/24 11:34:42 open 0.039999999999992 0.018218254691197 FTI Consulting Inc
FCO 5.74 5.7684 2024/05/24 11:34:21 open -0.0283999999999995 -0.49233756327577 Aberdeen Global IF Inc
FCOM 50.5502 49.96 2024/05/24 11:29:22 open 0.590199999999996 1.18134507606084 Fidelity? MSCI Communication Services Index ETF
FCOR 46.0199 45.99 2024/05/24 10:33:02 open 0.0298999999999978 0.0650141335072794 Fidelity? Corporate Bond ETF
FCPT 24.09 24.24 2024/05/24 11:32:19 open -0.149999999999999 -0.618811881188113 Four Corners Property Trust Inc
FCSH 23.74 23.74 2024/05/24 09:30:00 extended-hours 0 0 Federated Hermes ETF Trust
FCT 10.4346 10.44 2024/05/24 11:09:09 open -0.00539999999999985 -0.051724137931033 First Trust Senior Floating Rate Income Fund II
FCUS 28.7392 28.7392 2024/05/24 10:28:51 open 0 0 Pinnacle Focused Opportunities ETF
FCX 51.64 51.45 2024/05/24 11:34:59 open 0.189999999999998 0.369290573372202 Freeport-McMoran Copper & Gold Inc
FDAT 21.7 21.7 2024/05/24 10:00:00 open 0 0 Tidal Trust II
FDD 12.615 12.95 2024/05/24 11:17:46 open -0.334999999999999 -2.58687258687258 First Trust STOXX? European Select Dividend Index Fund
FDG 83.66 83.5 2024/05/24 10:33:27 open 0.159999999999997 0.191616766467062 American Century ETF Trust
FDHY 47.88 48.08 2024/05/24 11:32:27 open -0.199999999999996 -0.415973377703818 Fidelity? High Yield Factor ETF
FDIS 78.85 78.32 2024/05/24 11:24:55 open 0.530000000000001 0.67671092951992 Fidelity? MSCI Consumer Discretionary Index ETF
FDL 38.155 38 2024/05/24 11:34:29 open 0.155000000000001 0.407894736842108 First Trust Morningstar Dividend Leaders Index Fund
FDLO 56.05 55.95 2024/05/24 11:17:33 open 0.0999999999999943 0.178731009830195 Fidelity? Low Volatility Factor ETF
FDLS 30.67 30.44 2024/05/24 11:11:47 open 0.23 0.755584756898819 Northern Lights Fund Trust IV - Inspire Fidelis Multi Factor ESG ETF
FDM 62.37 61.56 2024/05/24 11:32:31 open 0.809999999999995 1.3157894736842 First Trust Dow Jones Select MicroCap Index Fund
FDMO 62.12 61.71 2024/05/24 11:34:55 open 0.409999999999997 0.664397990601194 Fidelity? Momentum Factor ETF
FDN 202.54 201.3 2024/05/24 11:34:43 open 1.23999999999998 0.615996025832082 First Trust Dow Jones Internet Index Fund
FDP 23.24 23.36 2024/05/24 11:34:59 open -0.120000000000001 -0.513698630136991 Fresh Del Monte Produce Inc
FDRR 47.385 47.27 2024/05/24 11:32:13 open 0.114999999999995 0.243283266342278 Fidelity? Dividend ETF for Rising Rates
FDS 435.25 436.36 2024/05/24 11:34:57 open -1.11000000000001 -0.254377119809335 FactSet Research Systems Inc
FDV 24.8199 24.8199 2024/05/24 10:41:28 open 0 0 First Trust Capital Strength ETF
FDVV 46.5005 46.95 2024/05/24 11:32:04 open -0.4495 -0.957401490947818 Fidelity? High Dividend ETF
FDWM 22.11 22.11 2024/05/24 09:30:00 extended-hours 0 0 Fidelity Covington Trust - Fidelity Women's Leadership ETF
FDX 247.7018 249.68 2024/05/24 11:34:55 open -1.97820000000002 -0.792294136494719 FedEx Corporation
FE 39.2302 39.11 2024/05/24 11:34:45 open 0.120200000000004 0.307338276655597 FirstEnergy Corporation
FEBT 31.38 31.2515 2024/05/24 11:34:24 open 0.128499999999999 0.411180263347356 AIM ETF Products Trust - AllianzIM U.S. Large Cap Buffer10 Feb ETF
FEBW 29.28 29.22 2024/05/24 10:58:40 open 0.0600000000000023 0.205338809034915 AIM ETF Products Trust - AllianzIM U.S. Large Cap Buffer20 Feb ETF
FEDU 10.56 10.56 2024/05/24 09:30:00 extended-hours 0 0 Four Seasons Education Cayman
FENG 1.85 1.83 2024/05/24 10:33:02 open 0.02 1.09289617486339 Phoenix New Media Limited
FENY 25.22 25.45 2024/05/24 11:35:00 open -0.23 -0.903732809430257 Fidelity? MSCI Energy Index ETF
FERG 208.64 208.26 2024/05/24 11:34:58 open 0.379999999999995 0.182464227408045 Ferguson Plc
FET 18.1 17.6151 2024/05/24 11:29:18 open 0.4849 2.75275190035821 Forum Energy Technologies Inc
FEUS 59.39 59.39 2024/05/24 10:00:00 open 0 0 FlexShares ESG & Climate US Large Cap Core Index Fund
FEZ 53.21 52.9 2024/05/24 11:34:35 open 0.310000000000002 0.586011342155014 SPDR? EURO STOXX 50 ETF
FF 4.67 4.61 2024/05/24 11:34:33 open 0.0599999999999996 1.30151843817787 FutureFuel Corp
FFA 19.0661 19.08 2024/05/24 11:11:05 open -0.0138999999999996 -0.0728511530398301 First Trust Enhanced Equity Income Closed Fund
FFC 14.53 14.42 2024/05/24 11:11:28 open 0.109999999999999 0.762829403606099 Flaherty & Crumrine Preferred Securities Income Fd
FFLS 22.97 22.97 2024/05/24 09:47:28 open 0 0 Northern Lights Fund Trust II
FFND 23.17 22.88 2024/05/24 11:03:35 open 0.290000000000003 1.26748251748253 The Future Fund Active ETF
FFTY 28.48 28.1 2024/05/24 11:34:44 open 0.379999999999999 1.35231316725978 Innovator IBD? 50 ETF
FFWM 5.93 5.99 2024/05/24 11:34:25 open -0.0600000000000005 -1.00166944908181 First Foundation Inc.
FG 40.61 41.04 2024/05/24 11:31:41 open -0.43 -1.04775828460039 F&G Annuities & Life Inc.
FGB 3.8107 3.8 2024/05/24 11:11:28 open 0.0107000000000004 0.281578947368431 First Trust Specialty Finance and Financial Opportunities Closed Fund
FGD 23.59 23.54 2024/05/24 11:11:29 open 0.0500000000000007 0.212404418011898 First Trust Dow Jones Global Select Dividend Index Fund
FGDL 31.31 31.31 2024/05/24 09:30:00 extended-hours 0 0 Franklin Responsibly Sourced Gold ETF
FHI 32.375 32.64 2024/05/24 11:34:55 open -0.265000000000001 -0.811887254901963 Federated Investors Inc B
FHLC 68.221 68.14 2024/05/24 11:34:43 open 0.0810000000000031 0.118872908717351 Fidelity? MSCI Health Care Index ETF
FHN 15.855 15.72 2024/05/24 11:34:59 open 0.135 0.858778625954197 First Horizon National Corporation
FI 150.43 151.4 2024/05/24 11:34:59 open -0.969999999999999 -0.640686922060766 Fiserv Inc.
FIAX 19.205 19.15 2024/05/24 11:19:37 open 0.0549999999999997 0.287206266318536 Tidal Trust II - Nicholas Fixed Income Alternative ETF
FICO 1369.68 1356.19 2024/05/24 11:34:55 open 13.49 0.994698382969939 Fair Isaac Corporation
FIDI 21.5399 21.08 2024/05/24 11:06:59 open 0.459900000000001 2.18168880455409 Fidelity? International High Dividend ETF
FIDU 67.005 66.59 2024/05/24 11:24:43 open 0.414999999999992 0.623216699204073 Fidelity? MSCI Industrials Index ETF
FIGB 42.22 42.07 2024/05/24 11:11:43 open 0.149999999999999 0.35654860946042 Fidelity Investment Grade Bond ETF
FIGS 5.12 5.35 2024/05/24 11:34:59 open -0.23 -4.29906542056074 Figs Inc
FIHL 16.3105 15.5 2024/05/24 11:34:43 open 0.810500000000001 5.22903225806452 Fidelis Insurance Holdings Limited
FIIG 20.31 20.3 2024/05/24 11:20:10 open 0.00999999999999801 0.0492610837438326 First Trust Exchange-Traded Fund IV
FILL 26.7501 26.76 2024/05/24 11:31:54 open -0.0099000000000018 -0.036995515695074 iShares MSCI Global Energy Producers ETF
FINS 12.37 12.37 2024/05/24 09:30:00 extended-hours 0 0 Angel Oak Financial Strategies Income Term Trust
FINV 4.81 4.73 2024/05/24 11:34:41 open 0.0799999999999992 1.69133192389005 FinVolution Group
FIS 77.09 76.3 2024/05/24 11:34:54 open 0.790000000000006 1.03538663171692 Fidelity National Information Services Inc
FISR 25.255 25.2101 2024/05/24 11:32:08 open 0.0448999999999984 0.178103220534621 SPDR? SSGA Fixed Income Sector Rotation ETF
FITE 56.261 56.08 2024/05/24 10:38:36 open 0.181000000000004 0.322753209700436 SPDR S&P Kensho Future Security
FIVA 26.207 26.12 2024/05/24 11:18:09 open 0.0869999999999997 0.333078101071975 Fidelity? International Value Factor ETF
FIVG 39.96 39.59 2024/05/24 11:32:25 open 0.369999999999997 0.93457943925233 Defiance 5G Next Gen Connectivity ETF
FIW 105.41 104.84 2024/05/24 11:32:45 open 0.569999999999993 0.543685616177025 First Trust Water ETF
FIX 340.6462 330.65 2024/05/24 11:34:44 open 9.99620000000004 3.02319673370635 Comfort Systems USA Inc
FL 22.4969 22.26 2024/05/24 11:34:58 open 0.236899999999999 1.06424079065588 Foot Locker Inc
FLAU 29.0706 28.92 2024/05/24 11:11:55 open 0.150599999999997 0.520746887966795 Franklin FTSE Australia ETF
FLAX 23.0999 23.02 2024/05/24 11:24:27 open 0.0799000000000021 0.347089487402268 Franklin FTSE Asia ex Japan ETF
FLBR 18.72 18.71 2024/05/24 11:11:43 open 0.00999999999999801 0.0534473543559487 Franklin FTSE Brazil ETF
FLC 15.29 15.14 2024/05/24 11:24:21 open 0.149999999999999 0.990752972258907 Flaherty & Crumrine Total Return Fund Inc
FLCA 34.7058 34.4 2024/05/24 11:20:48 open 0.305800000000005 0.888953488372108 Franklin FTSE Canada ETF
FLCB 21 21 2024/05/24 11:07:05 open 0 0 Franklin Templeton ETF Trust - Franklin Liberty U.S. Core Bond ETF
FLCH 17.63 17.63 2024/05/24 11:11:19 open 0 0 Franklin FTSE China ETF
FLCO 21.035 21.025 2024/05/24 10:12:24 open 0.0100000000000016 0.0475624256837173 Franklin Liberty Investment Grade Corporate ETF
FLEE 30.695 30.695 2024/05/24 11:31:52 open 0 0 Franklin FTSE Europe ETF
FLGB 27.63 27.57 2024/05/24 11:32:39 open 0.0599999999999987 0.21762785636561 Franklin FTSE United Kingdom ETF
FLGR 25.3478 25.36 2024/05/24 11:11:47 open -0.0122 -0.0481072555205047 Franklin FTSE Germany ETF
FLGV 20.175 20.16 2024/05/24 11:20:42 open 0.0150000000000006 0.0744047619047647 Franklin Liberty U.S. Treasury Bond ETF
FLHK 18.0291 18.01 2024/05/24 10:31:14 open 0.0190999999999981 0.106052193225975 Franklin FTSE Hong Kong ETF
FLIN 38.865 38.99 2024/05/24 11:35:00 open -0.125 -0.320595024365222 Franklin FTSE India ETF
FLJH 31.6252 32.25 2024/05/24 11:34:29 open -0.6248 -1.93736434108527 Franklin FTSE Japan Hedged ETF
FLJP 29.7401 29.72 2024/05/24 11:32:41 open 0.0201000000000029 0.0676312247644781 Franklin FTSE Japan ETF
FLKR 22.38 22.27 2024/05/24 11:34:48 open 0.109999999999999 0.493938033228556 Franklin FTSE South Korea ETF
FLLA 22.79 22.6 2024/05/24 11:11:50 open 0.189999999999998 0.84070796460176 Franklin FTSE Latin America ETF
FLLV 53.63 53.43 2024/05/24 10:49:30 open 0.200000000000003 0.374321542204759 Franklin Liberty U.S. Low Volatility ETF
FLMB 23.62 23.62 2024/05/24 11:17:56 open 0 0 Franklin Liberty Federal Tax-Free Bond ETF
FLMI 24.215 24.23 2024/05/24 11:32:01 open -0.0150000000000006 -0.0619067271976912 Franklin Liberty Intermediate Municipal Opportunities ETF
FLMX 32.73 32.97 2024/05/24 11:11:02 open -0.240000000000002 -0.727934485896275 Franklin FTSE Mexico ETF
FLNG 29.64 29.13 2024/05/24 11:32:45 open 0.510000000000002 1.75077239958806 FLEX LNG Ltd
FLO 23.4195 24.49 2024/05/24 11:34:59 open -1.0705 -4.37117190690077 Flowers Foods Inc
FLR 41.68 40.25 2024/05/24 11:35:00 open 1.43 3.5527950310559 Fluor Corporation
FLRG 30.86 30.74 2024/05/24 11:24:23 open 0.120000000000001 0.390370852309697 Fidelity Covington Trust - Fidelity U.S. Multifactor ETF
FLRN 30.845 30.84 2024/05/24 11:26:35 open 0.00499999999999901 0.0162127107652367 SPDR? Bloomberg Investment Grade Floating Rate ETF
FLRT 47.6499 47.6 2024/05/24 10:40:34 open 0.0499000000000009 0.104831932773111 Pacer Pacific Asset Floating Rate High Income ETF
FLS 49.23 48.86 2024/05/24 11:34:57 open 0.369999999999997 0.757265656979119 Flowserve Corporation
FLSP 23.63 23.51 2024/05/24 10:11:50 open 0.119999999999997 0.510421097405348 Franklin Liberty Systematic Style Premia ETF
FLSW 33.305 33.35 2024/05/24 11:06:42 open -0.0450000000000017 -0.134932533733139 Franklin FTSE Switzerland ETF
FLTB 48.9997 48.97 2024/05/24 10:23:01 open 0.0296999999999983 0.0606493771696922 Fidelity? Limited Term Bond ETF
FLTR 25.4884 25.4703 2024/05/24 11:24:34 open 0.0180999999999969 0.0710631598371315 VanEck Investment Grade Floating Rate ETF
FLTW 46.22 46.02 2024/05/24 11:19:48 open 0.199999999999996 0.434593654932629 Franklin FTSE Taiwan ETF
FLV 64.28 64.39 2024/05/24 11:01:38 open -0.109999999999999 -0.170833980431743 American Century ETF Trust
FLYD 29.9 29.98 2024/05/24 10:33:16 open -0.0800000000000018 -0.266844563042034 MicroSectors Travel -3X Inverse Leveraged ETNs
FLYU 40.47 40.47 2024/05/24 10:28:47 open 0 0 MicroSectors Travel 3X Leveraged ETNs
FM 28.4 28.27 2024/05/24 11:31:40 open 0.129999999999999 0.459851432614075 iShares MSCI Frontier and Select EM ETF
FMAT 51.56 51.39 2024/05/24 11:32:31 open 0.170000000000002 0.330803658299283 Fidelity? MSCI Materials Index ETF
FMC 61.001 60.05 2024/05/24 11:34:58 open 0.951000000000001 1.58368026644463 FMC Corporation
FMCX 28.46 28.46 2024/05/24 09:30:03 extended-hours 0 0 Northern Lights Fund Trust IV - FMC Excelsior Focus Equity ETF
FMF 48.14 48.24 2024/05/24 11:11:35 open -0.100000000000001 -0.207296849087897 First Trust Managed Futures Strategy Fund
FMN 11.15 11.19 2024/05/24 10:38:28 open -0.0399999999999991 -0.357462019660403 Federated Premier Municipal Income Closed Fund
FMNY 26.6 26.58 2024/05/24 10:37:53 open 0.0200000000000031 0.0752445447705159 First Trust Exchange-Traded Fund III - First Trust New York Municipal High Income ETF
FMQQ 12.45 12.42 2024/05/24 10:48:50 open 0.0299999999999994 0.241545893719802 FMQQ The Next Frontier Internet & Ecommerce ETF
FMS 21.105 20.94 2024/05/24 11:35:00 open 0.164999999999999 0.787965616045841 Fresenius Medical Care Corporation
FMX 116.52 117.37 2024/05/24 11:34:51 open -0.850000000000009 -0.724205503961837 Fomento Economico Mexicano
FN 246.0287 242 2024/05/24 11:34:52 open 4.02869999999999 1.6647520661157 Fabrinet
FNA 7.7823 7.7 2024/05/24 11:34:18 open 0.0823 1.06883116883117 Paragon 28 Inc
FNB 13.7346 13.76 2024/05/24 11:34:55 open -0.0253999999999994 -0.18459302325581 F.N.B. Corp
FNCL 58.6041 58.31 2024/05/24 11:34:37 open 0.2941 0.504373177842566 Fidelity? MSCI Financials Index ETF
FND 113.2048 112.5 2024/05/24 11:34:39 open 0.704800000000006 0.626488888888894 Floor & Decor Holdings Inc
FNDA 55.855 55.36 2024/05/24 11:32:47 open 0.494999999999997 0.894147398843926 Schwab Fundamental U.S. Small Company Index ETF
FNDB 65.47 65.16 2024/05/24 11:34:41 open 0.310000000000002 0.475751995089015 Schwab Fundamental U.S. Broad Market Index ETF
FNDC 35.78 35 2024/05/24 11:31:52 open 0.780000000000001 2.22857142857143 Schwab Fundamental International Small Company Index ETF
FNDE 30.14 30.96 2024/05/24 11:32:43 open -0.82 -2.64857881136951 Schwab Fundamental Emerging Markets Large Company Index ETF
FNDF 36.0901 35.77 2024/05/24 11:32:35 open 0.320099999999997 0.894883980989646 Schwab Fundamental International Large Company Index ETF
FNDX 66.69 66.2 2024/05/24 11:32:18 open 0.489999999999995 0.740181268882168 Schwab Fundamental U.S. Large Company Index ETF
FNF 50.707 50.63 2024/05/24 11:34:53 open 0.0769999999999982 0.152083744815323 Fidelity National Financial Inc
FNGD 30.35 31.75 2024/05/24 11:34:32 open -1.4 -4.40944881889763