realGrid4
nyse
2024/10/22
| Symbol | Price | Open | Volume | Date | Time | MarketStatus | $ Change | %Change | Trend | Description |
|---|---|---|---|---|---|---|---|---|---|---|
| A | 133.648814 | 100.99547 | 2024/10/22 | 11:59:43 | open | 32.653344 | 32.331493679865 | Agilent Technologies Inc | ||
| AA | 41.615216 | 42.21924 | 2024/10/22 | 04:53:20 | extended-hours | -0.604024000000003 | -1.43068420937943 | Alcoa Corp | ||
| AAP | 39.419304 | 40.668701 | 2024/10/22 | 12:04:44 | open | -1.249397 | -3.07213402267262 | Advance Auto Parts Inc | ||
| AAT | 27.41409 | 27.424397 | 2024/10/22 | 12:06:43 | open | -0.0103069999999974 | -0.0375833240745363 | American Assets Trust Inc | ||
| AB | 37.959553 | 37.960417 | 2024/10/22 | 12:10:07 | open | -0.000863999999999976 | -0.00227605508127051 | AllianceBernstein Holding L.P. | ||
| ABBV | 187.648618 | 189.148822 | 2024/10/22 | 12:13:37 | open | -1.500204 | -0.793134202020035 | AbbVie Inc | ||
| ABEQ | 31.918713 | 15.463735 | 2024/10/22 | 04:00:44 | extended-hours | 16.454978 | 106.410113727376 | Absolute Core Strategy ETF | ||
| ABEV | 2.285063 | 2.319322 | 2024/10/22 | 04:47:37 | extended-hours | -0.034259 | -1.47711270793792 | Ambev SA ADR | ||
| ABG | 228.820671 | 47.645265 | 2024/10/22 | 04:23:51 | extended-hours | 181.175406 | 380.258995306249 | Asbury Automotive Group Inc | ||
| ABM | 53.114005 | 39.870294 | 2024/10/22 | 12:10:26 | open | 13.243711 | 33.21698856798 | ABM Industries Incorporated | ||
| ABR | 15.086669 | 7.974188 | 2024/10/22 | 12:06:53 | open | 7.112481 | 89.1937962837094 | Arbor Realty Trust | ||
| ABT | 116.084828 | 116.254731 | 2024/10/22 | 12:13:33 | open | -0.169903000000005 | -0.146147170561175 | Abbott Laboratories | ||
| AC | 29.463794 | 28.889339 | 2024/10/22 | 04:05:59 | extended-hours | 0.574455 | 1.98846709507615 | Associated Capital Group Inc | ||
| ACA | 92.290252 | 93.671099 | 2024/10/22 | 04:05:50 | extended-hours | -1.380847 | -1.47414412208402 | Arcosa Inc | ||
| ACCO | 5.029227 | 7.809347 | 2024/10/22 | 04:00:46 | extended-hours | -2.78012 | -35.5999035514749 | Acco Brands Corporation | ||
| ACES | 27.975122 | 13.144677 | 2024/10/22 | 12:13:33 | open | 14.830445 | 112.824719846673 | ALPS Clean Energy | ||
| ACHR | 3.503954 | 3.179648 | 2024/10/22 | 12:06:57 | open | 0.324306 | 10.1994308803993 | Archer Aviation Inc | ||
| ACI | 18.525083 | 18.643919 | 2024/10/22 | 12:13:33 | open | -0.118836000000002 | -0.637398177926013 | Albertsons Companies | ||
| ACM | 106.130669 | 106.14008 | 2024/10/22 | 12:13:45 | open | -0.00941100000000006 | -0.00886658461158128 | Aecom Technology Corporation | ||
| ACN | 372.325785 | 372.323676 | 2024/10/22 | 12:04:48 | open | 0.00210900000001857 | 0.000566442623976072 | Accenture plc | ||
| ACP | 6.634139 | 6.735466 | 2024/10/22 | 12:09:52 | open | -0.101327 | -1.50437994936059 | Aberdeen Income Credit Strategies Fund | ||
| ACRE | 6.824805 | 7.00063 | 2024/10/22 | 04:01:04 | extended-hours | -0.175825000000001 | -2.51155967391507 | Ares Commercial Real Estate | ||
| ACTV | 33.719321 | 15.940798 | 2024/10/22 | 12:06:51 | open | 17.778523 | 111.528437911327 | LeaderShares? Activist Leaders? ETF | ||
| ACU | 17.164553 | 17.164553 | 2024/10/22 | 04:00:00 | extended-hours | 0 | 0 | Acme United Corporation | ||
| ACVF | 44.225534 | 44.229879 | 2024/10/22 | 12:10:28 | open | -0.0043449999999936 | -0.00982367598155447 | ETF Opportunities Trust - American Conservative Values ETF | ||
| ADC | 75.460621 | 73.61913 | 2024/10/22 | 12:10:31 | open | 1.841491 | 2.50137566146191 | Agree Realty Corporation | ||
| ADCT | 3.21473 | 3.21424 | 2024/10/22 | 12:13:42 | open | 0.000489999999999657 | 0.0152446612573939 | ADC Therapeutics SA | ||
| ADM | 56.159856 | 22.988772 | 2024/10/22 | 12:13:43 | open | 33.171084 | 144.292544203753 | Archer-Daniels-Midland Company | ||
| ADNT | 21.589603 | 26.939457 | 2024/10/22 | 12:10:22 | open | -5.349854 | -19.8588041325406 | Adient PLC | ||
| ADT | 6.975569 | 3.845001 | 2024/10/22 | 12:06:53 | open | 3.130568 | 81.41917258279 | ADT Inc | ||
| ADX | 21.855713 | 21.850889 | 2024/10/22 | 12:06:57 | open | 0.00482400000000283 | 0.0220769049717054 | Adams Diversified Equity Closed Fund | ||
| AE | 26.355187 | 26.355187 | 2024/10/22 | 04:00:53 | extended-hours | 0 | 0 | Adams Resources & Energy Inc | ||
| AEE | 87.890732 | 87.874989 | 2024/10/22 | 12:10:35 | open | 0.0157430000000005 | 0.0179152227262304 | Ameren Corp | ||
| AEFC | 22.200291 | 22.200291 | 2024/10/22 | 04:00:53 | extended-hours | 0 | 0 | Aegon Funding Company LLC 5.10% | ||
| AEM | 87.465262 | 42.304405 | 2024/10/22 | 12:13:43 | open | 45.160857 | 106.75213845934 | Agnico Eagle Mines Limited | ||
| AEO | 19.829613 | 19.835212 | 2024/10/22 | 12:06:24 | open | -0.00559900000000013 | -0.0282275783087175 | American Eagle Outfitters Inc | ||
| AEON | 1.039715 | 0.989261 | 2024/10/22 | 04:44:59 | extended-hours | 0.050454 | 5.10017073350713 | AEON Biopharma Inc. | ||
| AER | 96.506028 | 98.499485 | 2024/10/22 | 12:06:28 | open | -1.99345700000001 | -2.02382479461695 | AerCap Holdings NV | ||
| AES | 17.054602 | 18.334361 | 2024/10/22 | 12:06:54 | open | -1.279759 | -6.98011236933756 | The AES Corporation | ||
| AESI | 19.993363 | 21.001153 | 2024/10/22 | 11:59:40 | open | -1.00779 | -4.79873652651357 | Atlas Energy Solutions Inc. | ||
| AETH | 33.615113 | 33.925872 | 2024/10/22 | 12:06:47 | open | -0.310758999999997 | -0.9159941415802 | Bitwise Funds Trust | ||
| AEVA | 4.056155 | 4.054822 | 2024/10/22 | 12:06:57 | open | 0.00133300000000069 | 0.0328744393712152 | Aeva Technologies Inc | ||
| AFG | 132.275796 | 132.275796 | 2024/10/22 | 12:02:09 | open | 0 | 0 | American Financial Group Inc | ||
| AFGB | 24.900888 | 24.900888 | 2024/10/22 | 04:00:53 | extended-hours | 0 | 0 | American Financial Group Inc | ||
| AFGC | 22.940306 | 22.925832 | 2024/10/22 | 12:02:26 | open | 0.0144739999999999 | 0.0631340227914079 | American Financial Group Inc | ||
| AFGD | 23.431201 | 23.431201 | 2024/10/22 | 04:00:53 | extended-hours | 0 | 0 | American Financial Group Inc | ||
| AFK | 15.71473 | 15.71473 | 2024/10/22 | 04:00:37 | extended-hours | 0 | 0 | VanEck Africa Index ETF | ||
| AFL | 112.410839 | 112.530355 | 2024/10/22 | 12:13:41 | open | -0.119516000000004 | -0.106207787223282 | Aflac Incorporated | ||
| AFLG | 34.440072 | 34.440072 | 2024/10/22 | 12:06:20 | open | 0 | 0 | First Trust Active Factor Large Cap ETF | ||
| AFMC | 31.254468 | 31.254468 | 2024/10/22 | 04:00:41 | extended-hours | 0 | 0 | First Trust Active Factor Mid Cap ETF | ||
| AFSM | 38.445314 | 38.445314 | 2024/10/22 | 04:05:58 | extended-hours | 0 | 0 | First Trust Active Factor Small Cap ETF | ||
| AG | 7.804779 | 7.740827 | 2024/10/22 | 12:13:45 | open | 0.0639519999999996 | 0.82616495627663 | First Majestic Silver Corp | ||
| AGD | 5.5004 | 5.5004 | 2024/10/22 | 04:00:27 | extended-hours | 0 | 0 | Aberdeen Global Dynamic Dividend Fund | ||
| AGG | 98.784969 | 47.16462 | 2024/10/22 | 12:13:44 | open | 51.620349 | 109.447185199414 | iShares Core U.S. Aggregate Bond ETF | ||
| AGGY | 43.870804 | 20.329484 | 2024/10/22 | 04:00:38 | extended-hours | 23.54132 | 115.79890566824 | WisdomTree Yield Enhanced U.S. Aggregate Bond Fund | ||
| AGI | 21.223955 | 10.27014 | 2024/10/22 | 12:10:34 | open | 10.953815 | 106.65691996409 | Alamos Gold Inc | ||
| AGL | 2.764968 | 2.764968 | 2024/10/22 | 11:59:29 | open | 0 | 0 | agilon health Inc | ||
| AGO | 84.423858 | 107.730383 | 2024/10/22 | 12:10:32 | open | -23.306525 | -21.6341243305521 | Assured Guaranty Ltd | ||
| AGOX | 29.180117 | 29.35053 | 2024/10/22 | 12:10:11 | open | -0.170413 | -0.580613024705176 | Adaptive Alpha Opportunities ETF | ||
| AGQ | 49.56087 | 24.369801 | 2024/10/22 | 12:13:44 | open | 25.191069 | 103.370023415456 | ProShares Ultra Silver | ||
| AGR | 35.634446 | 35.634431 | 2024/10/22 | 12:04:28 | open | 1.49999999976558E-05 | 4.20941195824223E-05 | Avangrid Inc | ||
| AGS | 11.954083 | 11.955601 | 2024/10/22 | 04:00:26 | extended-hours | -0.00151799999999902 | -0.012696977759621 | PlayAGS Inc | ||
| AGX | 126.28057 | 60.100612 | 2024/10/22 | 12:06:18 | open | 66.179958 | 110.115281355205 | Argan Inc | ||
| AGZ | 109.264519 | 109.264519 | 2024/10/22 | 04:00:26 | extended-hours | 0 | 0 | iShares Agency Bond ETF | ||
| AHH | 11.186265 | 11.610524 | 2024/10/22 | 04:00:17 | extended-hours | -0.424258999999999 | -3.65409003073418 | Armada Hflr Pr | ||
| AHLT | 22.78985 | 22.788376 | 2024/10/22 | 12:10:08 | open | 0.00147400000000175 | 0.0064682099330016 | American Beacon Select Funds | ||
| AHOY | 24.940392 | 24.939814 | 2024/10/22 | 12:06:45 | open | 0.000578000000000856 | 0.00231757943343465 | Tidal ETF Trust | ||
| AHT | 0.590482 | 0.597945 | 2024/10/22 | 04:05:41 | extended-hours | -0.007463 | -1.24810810358812 | Ashford Hospitality Trust Inc | ||
| AHYB | 22.278772 | 22.278772 | 2024/10/22 | 04:00:52 | extended-hours | 0 | 0 | American Century ETF Trust | ||
| AI | 25.221307 | 25.414516 | 2024/10/22 | 12:06:56 | open | -0.193209 | -0.760230885372751 | C3 Ai Inc | ||
| AIEQ | 38.080345 | 38.08029 | 2024/10/22 | 12:02:28 | open | 5.50000000032469E-05 | 0.000144431673191688 | AI Powered Equity ETF | ||
| AIG | 76.840864 | 77.064953 | 2024/10/22 | 12:10:32 | open | -0.224089000000006 | -0.290779389692233 | American International Group Inc | ||
| AIM | 0.261583 | 0.266544 | 2024/10/22 | 12:13:44 | open | -0.00496099999999999 | -1.86123116633651 | AIM ImmunoTech Inc | ||
| AIN | 71.14999 | 29.200187 | 2024/10/22 | 04:00:49 | extended-hours | 41.949803 | 143.662788871866 | Albany International Corporation | ||
| AIO | 22.520898 | 23.284302 | 2024/10/22 | 12:06:57 | open | -0.763404000000001 | -3.27862093525501 | Virtus AllianzGI Artificial Intell & Tech Opps | ||
| AIR | 62.144634 | 56.095924 | 2024/10/22 | 12:04:41 | open | 6.04871000000001 | 10.7827976948914 | AAR Corp | ||
| AIRI | 6.050597 | 2.105452 | 2024/10/22 | 04:00:18 | extended-hours | 3.945145 | 187.377579731098 | Air Industries Group | ||
| AIT | 229.979252 | 229.980073 | 2024/10/22 | 04:05:58 | extended-hours | -0.000821000000001959 | -0.000356987450822298 | Applied Industrial Technologies | ||
| AIV | 8.545252 | 6.364698 | 2024/10/22 | 12:04:46 | open | 2.180554 | 34.2601330023828 | Apartment Investment and Management Co | ||
| AIVI | 42.499952 | 42.499952 | 2024/10/22 | 04:00:05 | extended-hours | 0 | 0 | WisdomTree International Al Enhanced Value Fund | ||
| AIVL | 110.520512 | 52.933828 | 2024/10/22 | 12:10:36 | open | 57.586684 | 108.78994808386 | WisdomTree Trust - WisdomTree U.S. AI Enhanced Value Fund | ||
| AIZ | 192.974108 | 192.975466 | 2024/10/22 | 11:59:45 | open | -0.00135800000001041 | -0.000703716398855804 | Assurant Inc | ||
| AJG | 286.594692 | 286.644597 | 2024/10/22 | 12:02:37 | open | -0.049904999999967 | -0.017410061282253 | Arthur J Gallagher & Co | ||
| AKA | 26.175454 | 6.014566 | 2024/10/22 | 12:13:44 | open | 20.160888 | 335.201043599821 | AKA Brands Holding Corp | ||
| AKR | 24.215812 | 24.190761 | 2024/10/22 | 12:04:44 | open | 0.0250510000000013 | 0.103556064234611 | Acadia Realty Trust | ||
| AL | 44.090669 | 45.750037 | 2024/10/22 | 12:06:41 | open | -1.659368 | -3.62703094644492 | Air Lease Corporation | ||
| ALB | 94.356017 | 90.505775 | 2024/10/22 | 12:10:33 | open | 3.85024199999999 | 4.25413958391052 | Albemarle Corp | ||
| ALC | 94.17463 | 94.190479 | 2024/10/22 | 12:10:35 | open | -0.0158490000000029 | -0.0168265414596765 | Alcon AG | ||
| ALEX | 18.364465 | 18.38026 | 2024/10/22 | 12:13:43 | open | -0.0157950000000007 | -0.0859345841680187 | Alexander & Baldwin Holdings Inc | ||
| ALG | 171.750666 | 171.744659 | 2024/10/22 | 12:10:33 | open | 0.00600699999998255 | 0.00349763424083107 | Alamo Group Inc | ||
| ALIT | 7.10648 | 8.530402 | 2024/10/22 | 12:02:23 | open | -1.423922 | -16.692320010241 | Alight Inc | ||
| ALK | 45.54574 | 45.814652 | 2024/10/22 | 12:13:44 | open | -0.268912 | -0.586956330040443 | Alaska Air Group Inc | ||
| ALL | 191.980661 | 191.430319 | 2024/10/22 | 12:13:45 | open | 0.550342000000001 | 0.287489465030877 | The Allstate Corporation | ||
| ALLE | 151.538659 | 151.540087 | 2024/10/22 | 12:10:34 | open | -0.0014280000000042 | -0.000942324917633315 | Allegion PLC | ||
| ALLY | 34.913772 | 34.489231 | 2024/10/22 | 12:13:34 | open | 0.424541000000005 | 1.23093785419572 | Ally Financial Inc | ||
| ALTG | 5.85039 | 5.85039 | 2024/10/22 | 04:00:59 | extended-hours | 0 | 0 | Alta Equipment Group Inc | ||
| ALTL | 38.494204 | 38.589677 | 2024/10/22 | 12:13:34 | open | -0.0954729999999984 | -0.247405543197468 | Pacer Lunt Large Cap Alternator ETF | ||
| ALUR | 0.770351 | 0.739304 | 2024/10/22 | 04:03:31 | extended-hours | 0.031047 | 4.19949033144688 | Allurion Technologies Inc. | ||
| ALV | 96.814434 | 96.734829 | 2024/10/22 | 12:13:33 | open | 0.0796050000000008 | 0.0822919736592503 | Autoliv Inc | ||
| ALX | 168.189837 | 168.190616 | 2024/10/22 | 04:06:04 | extended-hours | -0.000778999999994312 | -0.00046316496040083 | Alexanders Inc | ||
| AM | 15.13413 | 14.775229 | 2024/10/22 | 12:13:44 | open | 0.358901000000001 | 2.4290723345134 | Antero Midstream Partners LP | ||
| AMAX | 8.088529 | 8.089806 | 2024/10/22 | 11:59:46 | open | -0.00127699999999997 | -0.0157852981888561 | Starboard Investment Trust | ||
| AMBC | 11.569912 | 11.580973 | 2024/10/22 | 12:06:52 | open | -0.0110609999999998 | -0.095510109556423 | Ambac Financial Group Inc | ||
| AMBP | 4.184736 | 2.199674 | 2024/10/22 | 12:02:13 | open | 1.985062 | 90.2434633495691 | Ardagh Metal Packaging SA | ||
| AMC | 4.275578 | 4.270181 | 2024/10/22 | 12:10:28 | open | 0.00539700000000032 | 0.126388085188902 | AMC Entertainment Holdings Inc | ||
| AMCR | 10.974455 | 10.980444 | 2024/10/22 | 12:13:45 | open | -0.00598899999999958 | -0.0545424210532796 | Amcor PLC | ||
| AMDY | 13.075083 | 7.220551 | 2024/10/22 | 12:06:28 | open | 5.854532 | 81.0815130313462 | Tidal Trust II | ||
| AME | 119.369448 | 156.595537 | 2024/10/22 | 04:22:29 | extended-hours | -37.226089 | -23.7721264048541 | Ametek Inc | ||
| AMG | 191.429527 | 191.429523 | 2024/10/22 | 12:04:47 | open | 4.00000001832268E-06 | 2.08954186148324E-06 | Affiliated Managers Group Inc | ||
| AMH | 37.755816 | 37.755249 | 2024/10/22 | 12:02:26 | open | 0.000567000000003759 | 0.00150177793822459 | American Homes 4 Rent | ||
| AMLP | 46.864405 | 21.629911 | 2024/10/22 | 12:13:32 | open | 25.234494 | 116.664807358662 | Alerian MLP ETF | ||
| AMN | 39.619068 | 39.573983 | 2024/10/22 | 11:59:51 | open | 0.0450850000000003 | 0.113925858814869 | AMN Healthcare Services Inc | ||
| AMOM | 43.580026 | 20.19929 | 2024/10/22 | 04:00:48 | extended-hours | 23.380736 | 115.750286272438 | QRAFT AI-Enhanced U.S. Large Cap Momentum ETF | ||
| AMPS | 3.464125 | 3.425089 | 2024/10/22 | 12:13:33 | open | 0.0390360000000003 | 1.13970761051757 | Altus Power Inc | ||
| AMPX | 1.563989 | 1.579436 | 2024/10/22 | 12:13:44 | open | -0.015447 | -0.978007339328722 | Amprius Technologies Inc. | ||
| AMPY | 6.665009 | 6.554793 | 2024/10/22 | 12:13:45 | open | 0.110216 | 1.68145660740164 | Amplify Energy Corp | ||
| AMRC | 40.039681 | 39.569983 | 2024/10/22 | 04:00:48 | extended-hours | 0.469698000000001 | 1.18700581701034 | Ameresco Inc | ||
| AMRX | 8.505372 | 8.505737 | 2024/10/22 | 11:59:40 | open | -0.000365000000000393 | -0.00429122132509379 | Amneal Pharmaceuticals Inc Class A | ||
| AMS | 3.174347 | 3.210084 | 2024/10/22 | 04:01:04 | extended-hours | -0.0357370000000001 | -1.11327304830653 | American Shared Hospital Srvcs | ||
| AMT | 221.134232 | 221.645616 | 2024/10/22 | 12:13:33 | open | -0.511383999999993 | -0.230721459430983 | American Tower Corp | ||
| AMTB | 20.289415 | 20.354136 | 2024/10/22 | 12:10:33 | open | -0.0647209999999987 | -0.317974685832888 | Amerant Bancorp Inc. | ||
| AMTD | 1.539185 | 1.539185 | 2024/10/22 | 04:00:59 | extended-hours | 0 | 0 | AMTD IDEA Group | ||
| AMTR | 70.890071 | 71.035311 | 2024/10/22 | 12:02:21 | open | -0.145239999999987 | -0.204461693706088 | ETRACS Alerian Midstream Energy Total Return Index ETN | ||
| AMX | 16.724583 | 16.714765 | 2024/10/22 | 12:10:30 | open | 0.00981799999999922 | 0.058738486601512 | America Movil SAB de CV ADR | ||
| AMZA | 40.21064 | 18.625765 | 2024/10/22 | 11:59:52 | open | 21.584875 | 115.887186378653 | InfraCap MLP ETF | ||
| AMZY | 19.724168 | 19.460462 | 2024/10/22 | 12:06:51 | open | 0.263705999999999 | 1.3550860200544 | YieldMax AMZN Option Income Strategy ETF | ||
| AN | 161.86093 | 161.859391 | 2024/10/22 | 12:06:39 | open | 0.00153900000000817 | 0.000950825275258927 | AutoNation Inc | ||
| ANET | 396.160834 | 403.438717 | 2024/10/22 | 12:06:45 | open | -7.27788299999997 | -1.80396245906165 | Arista Networks | ||
| ANF | 157.366284 | 159.420205 | 2024/10/22 | 12:04:48 | open | -2.053921 | -1.28836931303658 | Abercrombie & Fitch Company | ||
| ANVS | 9.785416 | 13.614406 | 2024/10/22 | 12:06:48 | open | -3.82899 | -28.1245468953989 | Annovis Bio?Inc | ||
| AOA | 78.39492 | 78.439644 | 2024/10/22 | 04:00:25 | extended-hours | -0.0447240000000022 | -0.057017086920999 | iShares Core Aggressive Allocation ETF | ||
| AOK | 36.781383 | 38.100178 | 2024/10/22 | 04:00:25 | extended-hours | -1.318795 | -3.46138802816092 | iShares Core Conservative Allocation ETF | ||
| AOM | 44.289763 | 44.389663 | 2024/10/22 | 12:13:35 | open | -0.0998999999999981 | -0.22505239564445 | iShares Core Moderate Allocation ETF | ||
| AON | 353.34451 | 353.939777 | 2024/10/22 | 12:06:56 | open | -0.595266999999978 | -0.168183131335357 | Aon PLC | ||
| AOR | 58.455338 | 28.149762 | 2024/10/22 | 12:13:38 | open | 30.305576 | 107.658373807921 | iShares Core Growth Allocation ETF | ||
| AORT | 26.354636 | 26.315314 | 2024/10/22 | 12:13:41 | open | 0.0393219999999985 | 0.14942629983438 | Artivion Inc | ||
| AOS | 78.550154 | 78.545087 | 2024/10/22 | 12:04:40 | open | 0.00506700000001103 | 0.0064510718538144 | Smith AO Corporation | ||
| AP | 1.960947 | 1.309353 | 2024/10/22 | 04:00:55 | extended-hours | 0.651594 | 49.7645783833695 | Ampco-Pittsburgh Corporation | ||
| APAM | 44.544641 | 12.499431 | 2024/10/22 | 12:13:42 | open | 32.04521 | 256.373350114897 | Artisan Partners Asset Management Inc | ||
| APCB | 29.650757 | 29.654923 | 2024/10/22 | 12:02:37 | open | -0.00416600000000145 | -0.0140482576872698 | Trust For Professional Managers | ||
| APD | 331.385173 | 136.940368 | 2024/10/22 | 04:44:49 | extended-hours | 194.444805 | 141.992319605859 | Air Products and Chemicals Inc | ||
| APG | 33.829293 | 33.879543 | 2024/10/22 | 12:10:09 | open | -0.0502499999999984 | -0.148319592150338 | Api Group?Corp | ||
| APH | 66.705421 | 66.451088 | 2024/10/22 | 12:06:25 | open | 0.254333000000003 | 0.382737149465487 | Amphenol Corporation | ||
| APIE | 30.021181 | 30.020692 | 2024/10/22 | 11:59:36 | open | 0.000488999999998185 | 0.00162887650956942 | Trust For Professional Managers | ||
| APLE | 14.915481 | 7.700792 | 2024/10/22 | 12:13:44 | open | 7.214689 | 93.6876232990061 | Apple Hospitality REIT Inc | ||
| APLY | 18.730574 | 18.230529 | 2024/10/22 | 04:55:57 | extended-hours | 0.500045 | 2.74289901296885 | YieldMax AAPL Option Income Strategy ETF | ||
| APMU | 24.874816 | 5.609419 | 2024/10/22 | 12:02:26 | open | 19.265397 | 343.447280368965 | Trust For Professional Managers | ||
| APO | 143.904262 | 144.174597 | 2024/10/22 | 12:13:34 | open | -0.270335000000017 | -0.18750529262795 | Apollo Global Management LLC Class A | ||
| APRT | 36.814962 | 17.760869 | 2024/10/22 | 04:00:43 | extended-hours | 19.054093 | 107.281310390837 | AllianzIM U.S. Large Cap Buffer10 Apr ETF | ||
| APRW | 31.275841 | 15.145695 | 2024/10/22 | 04:00:42 | extended-hours | 16.130146 | 106.499873396368 | AllianzIM U.S. Large Cap Buffer20 Apr ETF | ||
| APT | 5.84963 | 5.865856 | 2024/10/22 | 04:00:48 | extended-hours | -0.0162259999999996 | -0.276617769000801 | Alpha Pro Tech Ltd | ||
| APTV | 69.189633 | 69.255766 | 2024/10/22 | 12:13:33 | open | -0.0661329999999936 | -0.0954909660518282 | Aptiv PLC | ||
| APUE | 35.685955 | 35.700209 | 2024/10/22 | 12:02:38 | open | -0.0142540000000011 | -0.039926937122416 | Trust For Professional Managers | ||
| AQN | 5.10515 | 5.295525 | 2024/10/22 | 12:10:08 | open | -0.190375 | -3.59501654699014 | Algonquin Power & Utilities Corp | ||
| AR | 26.838949 | 30.674708 | 2024/10/22 | 12:10:11 | open | -3.835759 | -12.5046308509277 | Antero Resources Corp | ||
| ARB | 27.839002 | 27.839002 | 2024/10/22 | 04:00:43 | extended-hours | 0 | 0 | AltShares Trust - AltShares Merger Arbitrage ETF | ||
| ARC | 3.426037 | 2.179761 | 2024/10/22 | 12:06:37 | open | 1.246276 | 57.1748921097313 | ARC Document Solutions Inc | ||
| ARCH | 141.276253 | 141.230353 | 2024/10/22 | 12:06:53 | open | 0.045899999999989 | 0.0325000957832265 | Arch Resources Inc | ||
| ARCO | 9.095571 | 9.105315 | 2024/10/22 | 12:13:44 | open | -0.00974399999999953 | -0.107014419599976 | Arcos Dorados Holdings Inc | ||
| ARDC | 7.874172 | 7.874172 | 2024/10/22 | 04:00:40 | extended-hours | 0 | 0 | Ares Dynamic Credit Allocation Fund Inc | ||
| ARE | 52.249665 | 52.249665 | 2024/10/22 | 04:00:31 | extended-hours | 0 | 0 | Alexandria Real Estate Equities Inc | ||
| ARES | 167.494849 | 167.495237 | 2024/10/22 | 11:59:43 | open | -0.000388000000015154 | -0.000231648378165616 | Ares Management LP | ||
| ARGT | 72.05096 | 71.635338 | 2024/10/22 | 12:06:30 | open | 0.415621999999999 | 0.580191301672924 | Global X MSCI Argentina ETF | ||
| ARI | 8.714194 | 8.736283 | 2024/10/22 | 12:02:29 | open | -0.0220889999999994 | -0.25284208398468 | Apollo Commercial Real Estate Finance Inc | ||
| ARIS | 16.149796 | 15.565715 | 2024/10/22 | 12:02:19 | open | 0.584080999999998 | 3.75235573823623 | Aris Water Solutions Inc | ||
| ARKF | 31.474235 | 31.584902 | 2024/10/22 | 12:10:17 | open | -0.110666999999999 | -0.350379431286503 | ARK Fintech Innovation ETF | ||
| ARKK | 46.923693 | 48.170347 | 2024/10/22 | 12:13:46 | open | -1.246654 | -2.58801125098808 | ARK Innovation ETF | ||
| ARKW | 87.125049 | 41.753699 | 2024/10/22 | 12:06:56 | open | 45.37135 | 108.664264691854 | ARK Next Generation Internet ETF | ||
| ARLO | 11.159076 | 11.159076 | 2024/10/22 | 12:06:17 | open | 0 | 0 | Arlo Technologies | ||
| ARMK | 39.409244 | 33.500347 | 2024/10/22 | 12:13:45 | open | 5.908897 | 17.638315806102 | Aramark Holdings | ||
| ARMN | 4.846094 | 4.824951 | 2024/10/22 | 12:13:32 | open | 0.0211429999999995 | 0.43820134131931 | Aris Mining Corporation | ||
| ARMP | 3.385812 | 4.84019 | 2024/10/22 | 04:05:57 | extended-hours | -1.454378 | -30.0479526630153 | Armata Pharmaceuticals Inc | ||
| AROC | 20.394816 | 10.575248 | 2024/10/22 | 12:10:13 | open | 9.819568 | 92.8542574131595 | Archrock Inc | ||
| ARR | 19.815941 | 19.975863 | 2024/10/22 | 12:10:08 | open | -0.159922000000002 | -0.800576175357238 | ARMOUR Residential REIT Inc | ||
| ASA | 22.679502 | 22.679405 | 2024/10/22 | 12:06:50 | open | 9.70000000002358E-05 | 0.000427700814903371 | ASA Gold and Precious Metals Ltd | ||
| ASAI | 6.364011 | 5.314204 | 2024/10/22 | 12:10:33 | open | 1.049807 | 19.7547365513255 | Sendas Distribuidora SA | ||
| ASAN | 12.054951 | 13.195262 | 2024/10/22 | 12:09:52 | open | -1.140311 | -8.64182158717272 | Asana?Inc | ||
| ASB | 22.17179 | 22.174933 | 2024/10/22 | 12:10:07 | open | -0.0031429999999979 | -0.014173661764831 | Associated Banc-Corp | ||
| ASC | 16.429297 | 16.429158 | 2024/10/22 | 12:06:49 | open | 0.000138999999997225 | 0.000846056748600413 | Ardmore Shpng | ||
| ASEA | 16.830853 | 15.231112 | 2024/10/22 | 04:00:58 | extended-hours | 1.599741 | 10.5031136268974 | Global X FTSE Southeast Asia ETF | ||
| ASG | 5.714234 | 5.495272 | 2024/10/22 | 12:02:18 | open | 0.218962 | 3.98455253898261 | Liberty All Star Growth Closed Fund | ||
| ASGI | 23.083929 | 21.085119 | 2024/10/22 | 04:01:05 | extended-hours | 1.99881 | 9.47971884816018 | Aberdeen Standard Global Infrastructure Income Fund | ||
| ASGN | 92.745241 | 93.120302 | 2024/10/22 | 12:04:43 | open | -0.375061000000002 | -0.402770386204291 | ASGN Inc | ||
| ASH | 85.000457 | 85.000457 | 2024/10/22 | 12:06:46 | open | 0 | 0 | Ashland Global Holdings Inc | ||
| ASHR | 27.954815 | 28.393829 | 2024/10/22 | 12:10:11 | open | -0.439014 | -1.5461599067882 | Xtrackers Harvest CSI 300 China A-Shares ETF | ||
| ASHS | 28.239179 | 28.579229 | 2024/10/22 | 04:00:37 | extended-hours | -0.340050000000002 | -1.18985015306047 | Xtrackers Harvest CSI 500 China-A Shares Small Cap ETF | ||
| ASIX | 22.504002 | 22.504002 | 2024/10/22 | 04:05:42 | extended-hours | 0 | 0 | AdvanSix Inc | ||
| ASM | 1.465694 | 2.030163 | 2024/10/22 | 12:02:17 | open | -0.564469 | -27.8041221320653 | Avino Silver & Gold Mines Ltd | ||
| ASPN | 20.228747 | 20.515338 | 2024/10/22 | 12:13:44 | open | -0.286591000000001 | -1.39695967963092 | Aspen Aerogels Inc | ||
| ASX | 10.294254 | 11.365158 | 2024/10/22 | 12:13:34 | open | -1.070904 | -9.42269346365443 | ASE Industrial Holding Co Ltd ADR | ||
| ATEK | 14.440796 | 6.125683 | 2024/10/22 | 04:05:55 | extended-hours | 8.315113 | 135.741810341802 | Athena Technology Acquisition Corp. II | ||
| ATGE | 77.349584 | 77.349584 | 2024/10/22 | 04:00:57 | extended-hours | 0 | 0 | Adtalem Global Education Inc | ||
| ATHM | 30.284934 | 30.125649 | 2024/10/22 | 04:00:53 | extended-hours | 0.159285000000001 | 0.528735497117425 | Autohome Inc | ||
| ATI | 63.084724 | 36.900619 | 2024/10/22 | 12:02:17 | open | 26.184105 | 70.958443813639 | Allegheny Technologies Incorporated | ||
| ATIP | 7.280641 | 2.955977 | 2024/10/22 | 04:06:02 | extended-hours | 4.324664 | 146.302356209132 | ATI Physical Therapy Inc | ||
| ATKR | 85.280862 | 91.221221 | 2024/10/22 | 12:13:42 | open | -5.940359 | -6.51203627278789 | Atkore International Group Inc | ||
| ATMU | 38.550255 | 17.504872 | 2024/10/22 | 12:10:32 | open | 21.045383 | 120.225860548995 | Atmus Filtration Technologies Inc. | ||
| ATNM | 1.784194 | 2.990906 | 2024/10/22 | 12:10:34 | open | -1.206712 | -40.3460356159639 | Actinium Pharmaceuticals Inc | ||
| ATO | 141.989609 | 53.500233 | 2024/10/22 | 12:04:45 | open | 88.489376 | 165.399982463628 | Atmos Energy Corporation | ||
| ATR | 165.540826 | 165.545383 | 2024/10/22 | 12:10:28 | open | -0.00455699999997705 | -0.00275271947631246 | AptarGroup Inc | ||
| ATS | 31.50959 | 31.6249 | 2024/10/22 | 12:10:33 | open | -0.115310000000001 | -0.36461775373203 | ATS Corporation | ||
| ATUS | 2.254529 | 2.799232 | 2024/10/22 | 12:13:33 | open | -0.544703 | -19.4590159015044 | Altice USA Inc | ||
| AU | 31.145191 | 30.060796 | 2024/10/22 | 12:10:35 | open | 1.084395 | 3.6073396060437 | AngloGold Ashanti plc | ||
| AUB | 35.770336 | 35.841455 | 2024/10/22 | 12:13:45 | open | -0.071119000000003 | -0.198426654275065 | Atlantic Union Bankshares Corp | ||
| AUGW | 29.01391 | 6.878571 | 2024/10/22 | 04:05:59 | extended-hours | 22.135339 | 321.801417765405 | AIM ETF Products Trust | ||
| AUSF | 41.795188 | 43.339702 | 2024/10/22 | 04:00:44 | extended-hours | -1.544514 | -3.56373931689701 | Global X Adaptive U.S. Factor ETF | ||
| AUST | 2.680826 | 2.549632 | 2024/10/22 | 04:25:58 | extended-hours | 0.131194 | 5.14560532657263 | Austin Gold Corp | ||
| AVA | 38.503861 | 38.550067 | 2024/10/22 | 12:06:29 | open | -0.046205999999998 | -0.119859713862489 | Avista Corporation | ||
| AVAL | 2.073713 | 2.073713 | 2024/10/22 | 04:00:57 | extended-hours | 0 | 0 | Grupo Aval | ||
| AVB | 213.500264 | 213.500264 | 2024/10/22 | 04:00:59 | extended-hours | 0 | 0 | AvalonBay Communities Inc | ||
| AVD | 5.400606 | 5.3993 | 2024/10/22 | 12:13:46 | open | 0.00130599999999959 | 0.0241883207082323 | American Vanguard Corporation | ||
| AVDE | 64.790913 | 65.174748 | 2024/10/22 | 12:13:41 | open | -0.383834999999991 | -0.588932081486515 | Avantis? International Equity ETF | ||
| AVDS | 54.424971 | 54.424971 | 2024/10/22 | 04:00:56 | extended-hours | 0 | 0 | American Century ETF Trust | ||
| AVDV | 68.53103 | 68.57889 | 2024/10/22 | 04:00:40 | extended-hours | -0.04786 | -0.0697882395005227 | Avantis? International Small Cap Value ETF | ||
| AVEM | 63.769757 | 63.879015 | 2024/10/22 | 12:10:32 | open | -0.109258000000004 | -0.171038955437876 | Avantis? Emerging Markets Equity ETF | ||
| AVES | 63.744666 | 24.998707 | 2024/10/22 | 04:06:05 | extended-hours | 38.745959 | 154.991852178595 | Avantis? Emerging Markets Value ETF | ||
| AVGE | 73.66027 | 35.38475 | 2024/10/22 | 12:13:45 | open | 38.27552 | 108.169536311547 | Avantis All Equity Markets ETF | ||
| AVGV | 62.314642 | 62.164782 | 2024/10/22 | 12:10:05 | open | 0.149859999999997 | 0.241068970530608 | American Century ETF Trust | ||
| AVIG | 40.035009 | 41.520353 | 2024/10/22 | 04:00:43 | extended-hours | -1.485344 | -3.57738769706509 | Avantis Core Fixed Income ETF | ||
| AVIV | 54.314238 | 54.600672 | 2024/10/22 | 12:10:04 | open | -0.286434 | -0.524597939014377 | Avantis International Large Cap | ||
| AVLC | 66.974926 | 66.979764 | 2024/10/22 | 12:10:28 | open | -0.00483800000000656 | -0.0072230771072985 | American Century ETF Trust | ||
| AVLV | 66.569983 | 32.010445 | 2024/10/22 | 12:10:35 | open | 34.559538 | 107.963316348773 | American Century ETF Trust - Avantis U.S. Large Cap Value ETF | ||
| AVMA | 59.354309 | 29.484186 | 2024/10/22 | 12:13:44 | open | 29.870123 | 101.308962709705 | American Century ETF Trust | ||
| AVMU | 44.935592 | 46.578339 | 2024/10/22 | 04:00:45 | extended-hours | -1.642747 | -3.52684753314196 | Avantis Core Municipal Fixed Income ETF | ||
| AVNM | 29.003612 | 29.003612 | 2024/10/22 | 04:00:55 | extended-hours | 0 | 0 | American Century ETF Trust | ||
| AVNS | 22.525324 | 22.523629 | 2024/10/22 | 12:04:46 | open | 0.00169500000000156 | 0.00752543029367761 | Avanos Medical Inc | ||
| AVNT | 48.306103 | 48.306103 | 2024/10/22 | 12:13:42 | open | 0 | 0 | Avient Corp | ||
| AVNV | 58.795524 | 58.935869 | 2024/10/22 | 12:10:20 | open | -0.140344999999996 | -0.238131722465985 | American Century ETF Trust | ||
| AVRE | 44.084 | 21.170568 | 2024/10/22 | 04:00:53 | extended-hours | 22.913432 | 108.232485779314 | Avantis Real Estate ETF | ||
| AVSC | 53.820759 | 54.285122 | 2024/10/22 | 12:04:42 | open | -0.464362999999999 | -0.855414859342121 | American Century ETF Trust | ||
| AVSD | 58.880658 | 58.875033 | 2024/10/22 | 04:00:52 | extended-hours | 0.00562499999999488 | 0.00955413477219602 | American Century ETF Trust - Avantis Responsible International Equity ETF | ||
| AVSF | 46.615716 | 46.651126 | 2024/10/22 | 12:02:27 | open | -0.0354099999999988 | -0.0759038484944583 | American Century ETF Trust - Avantis Short-Term Fixed Income ETF | ||
| AVSU | 65.594745 | 31.569556 | 2024/10/22 | 12:10:35 | open | 34.025189 | 107.778484436081 | American Century ETF Trust - Avantis Responsible U.S. Equity ETF | ||
| AVTR | 23.833473 | 24.360817 | 2024/10/22 | 12:06:57 | open | -0.527343999999999 | -2.16472214376061 | Avantor Inc | ||
| AVUS | 96.27049 | 46.09537 | 2024/10/22 | 12:10:19 | open | 50.17512 | 108.85067198723 | Avantis? U.S. Equity ETF | ||
| AVUV | 95.763993 | 46.034587 | 2024/10/22 | 12:13:36 | open | 49.729406 | 108.02618040214 | Avantis? U.S. Small Cap Value ETF | ||
| AVY | 211.79033 | 211.79033 | 2024/10/22 | 12:02:38 | open | 0 | 0 | Avery Dennison Corp | ||
| AWAY | 14.470445 | 14.470445 | 2024/10/22 | 04:05:47 | extended-hours | 0 | 0 | ETFMG Travel Tech ETF | ||
| AWI | 139.55873 | 139.55873 | 2024/10/22 | 04:05:50 | extended-hours | 0 | 0 | Armstrong World Industries Inc | ||
| AWK | 139.794504 | 140.460294 | 2024/10/22 | 12:13:45 | open | -0.665790000000015 | -0.474005842533702 | American Water Works | ||
| AX | 65.350141 | 24.000173 | 2024/10/22 | 12:13:42 | open | 41.349968 | 172.290291407483 | Axos Financial Inc | ||
| AXL | 6.085042 | 6.093711 | 2024/10/22 | 12:13:32 | open | -0.00866900000000026 | -0.142261423293626 | American Axle & Manufacturing | ||
| AXP | 270.184389 | 269.029411 | 2024/10/22 | 12:10:09 | open | 1.15497800000003 | 0.429312912557367 | American Express Company | ||
| AXR | 29.450871 | 29.451238 | 2024/10/22 | 12:10:29 | open | -0.000367000000000672 | -0.00124612758214331 | AMREP Corporation | ||
| AXS | 81.523849 | 81.523849 | 2024/10/22 | 12:06:42 | open | 0 | 0 | AXIS Capital Holdings Ltd | ||
| AXTA | 35.00592 | 35.065219 | 2024/10/22 | 12:13:45 | open | -0.0592989999999958 | -0.169110593605578 | Axalta Coating Systems Ltd | ||
| AYI | 296.654647 | 61.02937 | 2024/10/22 | 04:05:40 | extended-hours | 235.625277 | 386.085055441339 | Acuity Brands Inc | ||
| AZEK | 42.389371 | 42.394413 | 2024/10/22 | 12:13:43 | open | -0.0050420000000031 | -0.0118930765712055 | Azek Company Inc | ||
| AZO | 3179.794736 | 3179.794736 | 2024/10/22 | 12:02:38 | open | 0 | 0 | AutoZone Inc | ||
| AZTR | 0.588387 | 0.55859 | 2024/10/22 | 11:59:46 | open | 0.029797 | 5.33432392273402 | Azitra Inc | ||
| AZZ | 77.648725 | 77.649787 | 2024/10/22 | 04:05:53 | extended-hours | -0.00106200000000456 | -0.00136767921849491 | AZZ Incorporated | ||
| B | 46.575328 | 46.574877 | 2024/10/22 | 12:06:42 | open | 0.000450999999998203 | 0.000968333206759092 | Barnes Group Inc | ||
| BA | 159.474285 | 158.814516 | 2024/10/22 | 12:13:41 | open | 0.659769000000011 | 0.415433687434473 | The Boeing Company | ||
| BAB | 26.734246 | 26.820611 | 2024/10/22 | 12:04:39 | open | -0.0863650000000007 | -0.322009815510917 | Invesco Taxable Municipal Bond ETF | ||
| BABA | 100.549918 | 99.500064 | 2024/10/22 | 12:10:36 | open | 1.04985400000001 | 1.0551289695653 | Alibaba Group Holding Ltd | ||
| BAC | 42.215714 | 41.499954 | 2024/10/22 | 12:13:44 | open | 0.715759999999996 | 1.72472480330941 | Bank of America Corp | ||
| BAH | 161.695867 | 75.75434 | 2024/10/22 | 12:06:56 | open | 85.941527 | 113.447661216506 | Booz Allen Hamilton Holding | ||
| BAK | 6.370117 | 6.390917 | 2024/10/22 | 04:00:59 | extended-hours | -0.0208000000000004 | -0.325461901633214 | Braskem SA Class A | ||
| BALL | 65.389545 | 31.695491 | 2024/10/22 | 12:06:56 | open | 33.694054 | 106.305512036397 | Ball Corporation | ||
| BALY | 17.049758 | 16.960325 | 2024/10/22 | 04:00:38 | extended-hours | 0.0894329999999997 | 0.527307112334225 | Bally's Corp | ||
| BAM | 50.399501 | 23.000248 | 2024/10/22 | 12:13:45 | open | 27.399253 | 119.12590246853 | Brookfield Asset Management Inc | ||
| BANC | 15.504114 | 14.715341 | 2024/10/22 | 12:13:37 | open | 0.788772999999999 | 5.36020877803647 | Banc of California Inc | ||
| BAP | 187.629085 | 186.15842 | 2024/10/22 | 12:06:57 | open | 1.470665 | 0.790007242218749 | Credicorp Ltd | ||
| BAR | 27.044638 | 26.224327 | 2024/10/22 | 12:10:34 | open | 0.820311 | 3.12805358169916 | GraniteShares Gold Trust | ||
| BARK | 1.509929 | 1.635541 | 2024/10/22 | 04:01:05 | extended-hours | -0.125612 | -7.68014987089898 | Original Bark Co | ||
| BATL | 6.670266 | 6.669592 | 2024/10/22 | 12:13:46 | open | 0.000674000000000063 | 0.0101055656777815 | Battalion Oil Corp | ||
| BATT | 8.675439 | 9.050948 | 2024/10/22 | 04:00:44 | extended-hours | -0.375508999999999 | -4.14883612191783 | Amplify Lithium & Battery Technology ETF | ||
| BAX | 36.340339 | 35.484781 | 2024/10/22 | 12:13:46 | open | 0.855558000000002 | 2.41105616517685 | Baxter International Inc | ||
| BB | 2.595956 | 1.508753 | 2024/10/22 | 12:06:33 | open | 1.087203 | 72.0597075863312 | BlackBerry Ltd | ||
| BBAG | 46.105466 | 9.960951 | 2024/10/22 | 12:06:53 | open | 36.144515 | 362.862090175928 | JPMorgan BetaBuilders U.S. Aggregate Bond ETF | ||
| BBAI | 1.724556 | 1.92518 | 2024/10/22 | 04:39:40 | extended-hours | -0.200624 | -10.421051538038 | BigBearai Holdings Inc | ||
| BBC | 29.829555 | 29.829555 | 2024/10/22 | 04:00:37 | extended-hours | 0 | 0 | Virtus LifeSci Biotech Clinical Trials ETF | ||
| BBD | 2.644634 | 2.643872 | 2024/10/22 | 12:06:46 | open | 0.000761999999999929 | 0.0288213650282589 | Banco Bradesco SA ADR | ||
| BBDC | 9.814669 | 5.199909 | 2024/10/22 | 11:59:28 | open | 4.61476 | 88.7469376867941 | Barings BDC Inc | ||
| BBDO | 2.304598 | 3.46144 | 2024/10/22 | 12:09:55 | open | -1.156842 | -33.4208306369603 | Banco Bradesco S/A ADR | ||
| BBLU | 12.914743 | 12.920439 | 2024/10/22 | 12:10:35 | open | -0.00569600000000037 | -0.0440851893654725 | Ea Bridgeway Blue Chip ETF | ||
| BBMC | 95.184251 | 95.184251 | 2024/10/22 | 12:02:27 | open | 0 | 0 | JPMorgan BetaBuilders U.S. Mid Cap Equity ETF | ||
| BBN | 17.85593 | 8.798976 | 2024/10/22 | 04:00:31 | extended-hours | 9.056954 | 102.931909349452 | BlackRock Taxable Municipal Bond Trust | ||
| BBP | 63.169328 | 62.810708 | 2024/10/22 | 12:13:33 | open | 0.358620000000002 | 0.570953602369841 | Virtus LifeSci Biotech Products ETF | ||
| BBSC | 67.254777 | 67.300273 | 2024/10/22 | 12:06:53 | open | -0.045496 | -0.0676015088378616 | JPMorgan BetaBuilders U.S. Small Cap Equity ETF | ||
| BBU | 11.875147 | 11.875147 | 2024/10/22 | 04:00:23 | extended-hours | 0 | 0 | Brookfield Business Partners LP | ||
| BBWI | 29.615533 | 30.410141 | 2024/10/22 | 12:04:48 | open | -0.794608 | -2.6129704561383 | Bath & Body Works Inc. | ||
| BBY | 93.099083 | 92.983842 | 2024/10/22 | 12:10:31 | open | 0.115240999999997 | 0.123936586745897 | Best Buy Co. Inc | ||
| BC | 78.45017 | 78.434867 | 2024/10/22 | 11:59:32 | open | 0.015303000000003 | 0.0195104557262817 | Brunswick Corporation | ||
| BCC | 136.25089 | 138.990358 | 2024/10/22 | 12:06:43 | open | -2.73946799999999 | -1.97097700834758 | Boise Cascad Llc | ||
| BCD | 32.749095 | 32.308841 | 2024/10/22 | 12:10:34 | open | 0.440253999999996 | 1.36264250395115 | abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF | ||
| BCE | 33.245137 | 33.109548 | 2024/10/22 | 12:10:23 | open | 0.135589000000003 | 0.409516312333841 | BCE Inc | ||
| BCH | 24.529504 | 24.529504 | 2024/10/22 | 12:10:12 | open | 0 | 0 | Banco De Chile | ||
| BCI | 20.485001 | 10.110246 | 2024/10/22 | 12:10:34 | open | 10.374755 | 102.61624692416 | abrdn Bloomberg All Commodity Strategy K-1 Free ETF | ||
| BCIM | 23.680427 | 23.66012 | 2024/10/22 | 12:10:32 | open | 0.0203070000000025 | 0.0858279670601946 | abrdn ETFs - abrdn Bloomberg Industrial Metals Strategy K-1 Free ETF | ||
| BCO | 105.759772 | 105.850911 | 2024/10/22 | 12:06:56 | open | -0.0911389999999983 | -0.086101290143831 | Brinks Company | ||
| BCS | 12.734924 | 12.585505 | 2024/10/22 | 12:10:02 | open | 0.149419 | 1.18723086598432 | Barclays PLC ADR | ||
| BCSF | 16.920679 | 16.920679 | 2024/10/22 | 04:00:46 | extended-hours | 0 | 0 | Bain Capital Specialty Finance Inc | ||
| BCX | 5.169511 | 5.169511 | 2024/10/22 | 04:00:28 | extended-hours | 0 | 0 | BlackRock Resources & Commodities Strategy Trust | ||
| BDC | 28.498869 | 28.498869 | 2024/10/22 | 04:00:26 | extended-hours | 0 | 0 | Belden Inc | ||
| BDCX | 31.375652 | 7.029782 | 2024/10/22 | 04:05:40 | extended-hours | 24.34587 | 346.324679769586 | ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN | ||
| BDRY | 4.43902 | 4.43902 | 2024/10/22 | 04:00:31 | extended-hours | 0 | 0 | Breakwave Dry Bulk Shipping ETF | ||
| BDX | 239.869078 | 240.795704 | 2024/10/22 | 12:10:31 | open | -0.926625999999999 | -0.384818327157531 | Becton Dickinson and Company | ||
| BE | 9.694484 | 3.083717 | 2024/10/22 | 12:06:46 | open | 6.610767 | 214.376578654915 | Bloom Energy Corp | ||
| BEDU | 1.277066 | 1.277066 | 2024/10/22 | 04:00:23 | extended-hours | 0 | 0 | Bright Scholar Education Holdings Ltd Class A | ||
| BEEP | 2.190159 | 2.146243 | 2024/10/22 | 04:05:41 | extended-hours | 0.0439159999999998 | 2.04618023215451 | Mobile Infrastructure Corporation | ||
| BEKE | 20.84465 | 20.560779 | 2024/10/22 | 12:13:42 | open | 0.283871000000001 | 1.38064321395605 | Ke Holdings?Inc | ||
| BEN | 20.474662 | 10.180098 | 2024/10/22 | 12:10:11 | open | 10.294564 | 101.124409607845 | Franklin Resources Inc | ||
| BEP | 28.349676 | 13.249572 | 2024/10/22 | 12:06:45 | open | 15.100104 | 113.966730397027 | Brookfield Renewable Partners LP | ||
| BEPC | 34.294995 | 18.028747 | 2024/10/22 | 12:10:36 | open | 16.266248 | 90.2239517810084 | Brookfield Renewable Corp | ||
| BEPH | 8.750586 | 8.750586 | 2024/10/22 | 04:00:30 | extended-hours | 0 | 0 | BEPH | ||
| BEPI | 13.989024 | 13.490518 | 2024/10/22 | 04:05:58 | extended-hours | 0.498506000000001 | 3.69523245882775 | BEPI | ||
| BERY | 68.649963 | 30.429431 | 2024/10/22 | 12:06:44 | open | 38.220532 | 125.603833998736 | Berry Global Group Inc | ||
| BERZ | 16.946733 | 16.68442 | 2024/10/22 | 12:10:02 | open | 0.262312999999999 | 1.57220328905649 | MicroSectors Solactive FANG & Innovation -3X Inverse Leveraged ETNs | ||
| BEST | 2.715181 | 2.714779 | 2024/10/22 | 04:00:30 | extended-hours | 0.000401999999999791 | 0.0148078351865766 | BEST Inc | ||
| BETE | 61.259434 | 64.280243 | 2024/10/22 | 12:10:31 | open | -3.020809 | -4.69943618601442 | ProShares Trust | ||
| BETH | 64.901652 | 51.234806 | 2024/10/22 | 12:10:31 | open | 13.666846 | 26.674924854795 | ProShares Trust | ||
| BETR | 19.330275 | 19.329769 | 2024/10/22 | 04:00:26 | extended-hours | 0.00050600000000145 | 0.00261772398832831 | Better Home & Finance Holding Company | ||
| BETZ | 13.375359 | 13.375359 | 2024/10/22 | 04:01:03 | extended-hours | 0 | 0 | Roundhill Sports Betting & iGaming ETF | ||
| BFAM | 128.784911 | 128.929201 | 2024/10/22 | 12:10:11 | open | -0.144290000000012 | -0.111914134952261 | Bright Horizons Family Solutions Inc | ||
| BFH | 50.455202 | 45.07988 | 2024/10/22 | 12:13:42 | open | 5.375322 | 11.9239935864958 | Bread Financial Holdings Inc | ||
| BFIX | 24.068443 | 24.434486 | 2024/10/22 | 04:05:52 | extended-hours | -0.366043000000001 | -1.4980589319538 | Build Funds Trust | ||
| BFK | 7.650896 | 7.650837 | 2024/10/22 | 04:05:53 | extended-hours | 5.90000000002533E-05 | 0.000771157456370503 | BlackRock Municipal Income Closed Fund | ||
| BFLY | 1.674465 | 1.325602 | 2024/10/22 | 11:59:50 | open | 0.348863 | 26.3173260148974 | Butterfly Network Inc | ||
| BFOR | 72.551143 | 73.009565 | 2024/10/22 | 11:59:54 | open | -0.458421999999999 | -0.627893071270865 | Barron's 400 ETF | ||
| BFS | 29.634159 | 29.134759 | 2024/10/22 | 04:05:57 | extended-hours | 0.499400000000001 | 1.71410376176443 | Saul Centers Inc | ||
| BG | 89.093631 | 86.031139 | 2024/10/22 | 12:13:33 | open | 3.06249200000001 | 3.55974829067415 | Bunge Limited | ||
| BGR | 13.029857 | 6.824043 | 2024/10/22 | 12:02:27 | open | 6.205814 | 90.9404293026876 | BlackRock Energy and Resources Closed Fund | ||
| BGS | 8.205672 | 8.314806 | 2024/10/22 | 12:10:28 | open | -0.109134000000001 | -1.31252611305665 | B&G Foods Inc | ||
| BGSF | 7.535351 | 7.535351 | 2024/10/22 | 04:00:27 | extended-hours | 0 | 0 | BG Staffing Inc | ||
| BGY | 5.65529 | 5.655752 | 2024/10/22 | 12:10:36 | open | -0.00046199999999974 | -0.00816867500554728 | BlackRock International Growth and Income Closed Fund | ||
| BH | 167.581052 | 168.476064 | 2024/10/22 | 12:10:32 | open | -0.895012000000008 | -0.531239856125799 | Biglari Holdings Inc | ||
| BHC | 8.13563 | 8.545005 | 2024/10/22 | 12:06:49 | open | -0.409374999999999 | -4.79081053785222 | Bausch Health Companies Inc | ||
| BHE | 42.490165 | 42.490165 | 2024/10/22 | 12:04:37 | open | 0 | 0 | Benchmark Electronics Inc | ||
| BHK | 11.515177 | 11.515177 | 2024/10/22 | 12:13:31 | open | 0 | 0 | BlackRock Core Bond Closed Fund | ||
| BHM | 15.904126 | 15.69385 | 2024/10/22 | 04:06:01 | extended-hours | 0.210276 | 1.33986243018762 | Bluerock Homes Trust Inc. | ||
| BHP | 56.544287 | 60.905558 | 2024/10/22 | 12:10:11 | open | -4.361271 | -7.16071101425588 | BHP Group Limited | ||
| BHVN | 51.796252 | 51.769242 | 2024/10/22 | 12:06:24 | open | 0.0270100000000042 | 0.0521738371212856 | Biohaven Pharmaceutical Holding Co Ltd | ||
| BIBL | 40.404985 | 40.759492 | 2024/10/22 | 12:13:44 | open | -0.354506999999998 | -0.86975323441224 | Northern Lights Fund Trust IV - Inspire 100 ETF | ||
| BIGZ | 8.039282 | 8.499982 | 2024/10/22 | 04:00:03 | extended-hours | -0.460699999999999 | -5.42001147767136 | Blackrock Innovation & Growth Trust | ||
| BIL | 91.694125 | 43.750313 | 2024/10/22 | 04:34:58 | extended-hours | 47.943812 | 109.585071997085 | SPDR? Bloomberg 1-3 Month T-Bill ETF | ||
| BILS | 99.39498 | 99.43024 | 2024/10/22 | 12:10:28 | open | -0.0352599999999939 | -0.0354620485679144 | SPDR Series Trust - SPDR Bloomberg Barclays 3-12 Month T-Bill ETF | ||
| BILZ | 101.144662 | 101.134532 | 2024/10/22 | 04:00:33 | extended-hours | 0.0101300000000037 | 0.0100163611772127 | PIMCO ETF Trust | ||
| BINC | 52.805362 | 52.805362 | 2024/10/22 | 12:06:51 | open | 0 | 0 | BlackRock ETF Trust II | ||
| BIO | 337.723848 | 343.119298 | 2024/10/22 | 12:04:39 | open | -5.39545000000004 | -1.57247057552561 | Bio-Rad Laboratories Inc | ||
| BIP | 35.786419 | 35.709197 | 2024/10/22 | 12:10:02 | open | 0.077221999999999 | 0.216252412508741 | Brookfield Infrastructure Partners LP | ||
| BIPC | 43.450994 | 20.349431 | 2024/10/22 | 04:01:05 | extended-hours | 23.101563 | 113.524368322633 | Brookfield Infrastructure?Corp | ||
| BIPH | 19.000394 | 4.394923 | 2024/10/22 | 04:05:58 | extended-hours | 14.605471 | 332.325981592852 | Safeplus International Holdings Limited | ||
| BIRK | 50.550267 | 50.559787 | 2024/10/22 | 12:13:32 | open | -0.00952000000000197 | -0.0188291932479897 | Birkenstock Holding plc | ||
| BIT | 15.724842 | 15.724842 | 2024/10/22 | 04:00:18 | extended-hours | 0 | 0 | Blackrock Multi Sector Income Closed Fund | ||
| BITC | 49.286137 | 45.38994 | 2024/10/22 | 12:04:44 | open | 3.89619699999999 | 8.58383377462053 | Bitwise Funds Trust - Bitwise Bitcoin Strategy Optimum Roll ETF | ||
| BITI | 7.015198 | 6.545 | 2024/10/22 | 12:10:33 | open | 0.470198 | 7.1840794499618 | ProShares Trust - ProShares Short Bitcoin Strategy ETF | ||
| BITO | 19.11456 | 20.14933 | 2024/10/22 | 12:13:45 | open | -1.03477 | -5.13550574634491 | ProShares Bitcoin Strategy ETF | ||
| BITQ | 15.650295 | 15.495015 | 2024/10/22 | 12:13:41 | open | 0.155279999999999 | 1.00212874914932 | Bitwise Crypto Industry Innovators ETF | ||
| BIV | 76.334711 | 36.593833 | 2024/10/22 | 12:04:43 | open | 39.740878 | 108.599932671716 | Vanguard Intermediate-Term Bond Index Fund ETF Shares | ||
| BIZD | 16.534719 | 16.546184 | 2024/10/22 | 12:10:31 | open | -0.0114650000000012 | -0.0692909011528046 | VanEck BDC Income ETF | ||
| BJ | 85.709917 | 85.894802 | 2024/10/22 | 12:10:34 | open | -0.184884999999994 | -0.215245853875994 | BJs Wholesale Club Holdings Inc | ||
| BK | 75.810483 | 49.835067 | 2024/10/22 | 12:10:08 | open | 25.975416 | 52.1227672875407 | Bank of New York Mellon | ||
| BKAG | 42.113895 | 43.825043 | 2024/10/22 | 12:04:43 | open | -1.711148 | -3.90449816558081 | BNY Mellon Core Bond ETF | ||
| BKCI | 51.649731 | 51.951103 | 2024/10/22 | 12:04:29 | open | -0.301372000000001 | -0.58010702871891 | BNY Mellon ETF Trust - BNY Mellon Concentrated International ETF | ||
| BKD | 6.244147 | 6.139802 | 2024/10/22 | 12:06:55 | open | 0.104344999999999 | 1.69948477165875 | Brookdale Senior Living Inc | ||
| BKE | 42.928936 | 54.239017 | 2024/10/22 | 12:10:36 | open | -11.310081 | -20.8522971572291 | Buckle Inc | ||
| BKEM | 31.160449 | 30.168489 | 2024/10/22 | 04:00:42 | extended-hours | 0.991959999999999 | 3.28806656508385 | BNY Mellon ETF Trust - BNY Mellon Emerging Markets Equity ETF | ||
| BKF | 37.948955 | 67.775674 | 2024/10/22 | 04:00:26 | extended-hours | -29.826719 | -44.0080005696439 | iShares MSCI BIC ETF | ||
| BKH | 60.420178 | 67.499836 | 2024/10/22 | 12:02:23 | open | -7.079658 | -10.4884077051684 | Black Hills Corporation | ||
| BKHY | 48.585285 | 48.304099 | 2024/10/22 | 04:01:03 | extended-hours | 0.281185999999998 | 0.582116229929055 | BNY Mellon High Yield Beta ETF | ||
| BKIE | 76.720908 | 76.775314 | 2024/10/22 | 04:00:46 | extended-hours | -0.0544060000000002 | -0.0708639237867528 | BNY Mellon International Equity ETF | ||
| BKKT | 11.561417 | 14.645426 | 2024/10/22 | 04:01:04 | extended-hours | -3.084009 | -21.0578306155109 | Bakkt Holdings Inc | ||
| BKLC | 110.830616 | 112.689836 | 2024/10/22 | 12:02:29 | open | -1.85921999999999 | -1.64985598168764 | BNY Mellon US Large Cap Core Equity ETF | ||
| BKLN | 21.025006 | 21.069076 | 2024/10/22 | 12:13:46 | open | -0.0440699999999978 | -0.20916911591186 | Invesco Senior Loan ETF | ||
| BKSE | 100.663958 | 49.814966 | 2024/10/22 | 12:06:43 | open | 50.848992 | 102.075733625915 | BNY Mellon ETF Trust - BNY Mellon US Small Cap Core Equity ETF | ||
| BKSY | 6.31915 | 5.859378 | 2024/10/22 | 11:59:51 | open | 0.459771999999999 | 7.84677144911967 | Blacksky Technology Inc | ||
| BKT | 12.179862 | 12.179862 | 2024/10/22 | 04:05:44 | extended-hours | 0 | 0 | BlackRock Income Closed Fund | ||
| BKU | 34.814295 | 7.705068 | 2024/10/22 | 12:06:40 | open | 27.109227 | 351.836310854103 | BankUnited Inc | ||
| BKUI | 47.994248 | 49.74936 | 2024/10/22 | 04:00:49 | extended-hours | -1.755112 | -3.52790870073505 | BNY Mellon ETF Trust - BNY Mellon Ultra Short Income ETF | ||
| BLCO | 20.05054 | 20.564015 | 2024/10/22 | 12:10:27 | open | -0.513475 | -2.49695888667655 | Bausch + Lomb Corp | ||
| BLD | 381.004497 | 305.898884 | 2024/10/22 | 12:06:23 | open | 75.105613 | 24.55243118834 | Topbuild Corp | ||
| BLDR | 188.105382 | 183.860569 | 2024/10/22 | 04:50:40 | extended-hours | 4.24481299999999 | 2.3087130770274 | Builders FirstSource Inc | ||
| BLES | 37.664848 | 39.089512 | 2024/10/22 | 04:00:39 | extended-hours | -1.424664 | -3.64461955933346 | Inspire Global Hope ETF | ||
| BLK | 1038.074774 | 1038.074774 | 2024/10/22 | 04:00:08 | extended-hours | 0 | 0 | BlackRock Inc | ||
| BLND | 3.374755 | 4.175379 | 2024/10/22 | 12:13:41 | open | -0.800624 | -19.1748820885481 | Blend Labs Inc | ||
| BLOK | 41.130669 | 40.975686 | 2024/10/22 | 11:59:49 | open | 0.154982999999994 | 0.378231617647583 | Amplify Transformational Data Sharing ETF | ||
| BLV | 71.319655 | 71.674951 | 2024/10/22 | 12:10:12 | open | -0.355295999999996 | -0.495704559323655 | Vanguard Long-Term Bond Index Fund ETF Shares | ||
| BLW | 11.309373 | 11.094169 | 2024/10/22 | 04:06:05 | extended-hours | 0.215204 | 1.93979377815499 | BlackRock Limited Duration Income Trust | ||
| BMA | 71.650395 | 89.914958 | 2024/10/22 | 12:06:49 | open | -18.264563 | -20.3131530128724 | Banco Macro SA B ADR | ||
| BME | 31.114626 | 31.114262 | 2024/10/22 | 04:05:51 | extended-hours | 0.000364000000001141 | 0.00116988151607498 | BlackRock Health Sciences Trust | ||
| BMEZ | 19.750558 | 8.250158 | 2024/10/22 | 04:01:04 | extended-hours | 11.5004 | 139.396118231917 | BlackRock Health Sciences Trust II | ||
| BMI | 201.81443 | 201.815276 | 2024/10/22 | 12:06:47 | open | -0.000846000000024105 | -0.000419195224857064 | Badger Meter Inc | ||
| BMO | 92.440195 | 90.500275 | 2024/10/22 | 12:13:43 | open | 1.93992 | 2.14355149749545 | Bank of Montreal | ||
| BMTX | 3.125086 | 2.833882 | 2024/10/22 | 04:00:35 | extended-hours | 0.291204 | 10.2757983571652 | Bm Technologies Inc | ||
| BMVP | 48.170029 | 48.889969 | 2024/10/22 | 04:05:39 | extended-hours | -0.719940000000001 | -1.47257201165335 | Invesco Bloomberg MVP Multi-factor ETF | ||
| BMY | 52.814653 | 52.184402 | 2024/10/22 | 12:10:28 | open | 0.630251000000001 | 1.20773828164209 | Bristol-Myers Squibb Company | ||
| BN | 54.480468 | 56.924924 | 2024/10/22 | 12:06:52 | open | -2.444456 | -4.29417525441052 | Brookfield Corp | ||
| BNDC | 22.214454 | 22.215634 | 2024/10/22 | 12:06:56 | open | -0.00118000000000151 | -0.00531157472256481 | FlexShares Core Select Bond Fund | ||
| BNED | 8.370446 | 8.370446 | 2024/10/22 | 04:01:05 | extended-hours | 0 | 0 | Barnes & Noble Education Inc | ||
| BNH | 17.989978 | 17.990088 | 2024/10/22 | 04:05:55 | extended-hours | -0.000109999999999388 | -0.000611447815037861 | NASDAQ DM Ex US Industrials Ind | ||
| BNJ | 17.088976 | 17.088976 | 2024/10/22 | 04:00:52 | extended-hours | 0 | 0 | Brookfield Finance Inc. 4.50% P | ||
| BNL | 18.335062 | 18.895598 | 2024/10/22 | 12:10:33 | open | -0.560535999999999 | -2.96648986711084 | Broadstone Net Lease?Inc | ||
| BNO | 30.134862 | 29.344518 | 2024/10/22 | 12:13:42 | open | 0.790343999999997 | 2.69332759188615 | United States Brent Oil Fund LP | ||
| BNS | 52.37504 | 45.295355 | 2024/10/22 | 12:13:45 | open | 7.079685 | 15.6300463921742 | Bank of Nova Scotia | ||
| BOAT | 33.368857 | 34.513767 | 2024/10/22 | 04:00:54 | extended-hours | -1.14491 | -3.31725598078008 | SonicShares Global Shipping ETF | ||
| BOC | 14.67064 | 14.70497 | 2024/10/22 | 12:13:44 | open | -0.0343299999999989 | -0.233458483764325 | Boston Omaha Corp | ||
| BOH | 64.965402 | 64.965402 | 2024/10/22 | 11:59:37 | open | 0 | 0 | Bank of Hawaii Corporation | ||
| BOIL | 8.654596 | 8.264874 | 2024/10/22 | 12:13:46 | open | 0.389721999999999 | 4.71540158990928 | ProShares Ultra Bloomberg Natural Gas | ||
| BOND | 92.303818 | 92.594083 | 2024/10/22 | 12:02:09 | open | -0.290264999999991 | -0.313481154081942 | PIMCO Active Bond Exchange-Traded Fund | ||
| BOOT | 163.001206 | 213.969532 | 2024/10/22 | 11:59:45 | open | -50.968326 | -23.8203661631601 | Boot Barn Holdings Inc | ||
| BORR | 4.835571 | 5.471155 | 2024/10/22 | 12:13:42 | open | -0.635584000000001 | -11.6169986044994 | Borr Drilling Ltd | ||
| BOUT | 37.080382 | 17.284175 | 2024/10/22 | 12:10:02 | open | 19.796207 | 114.533710749862 | Innovator ETFs Trust - Innovator IBD Breakout Opportunities ETF | ||
| BOWL | 11.959922 | 11.959922 | 2024/10/22 | 11:59:43 | open | 0 | 0 | Bowlero Corp | ||
| BOX | 31.959864 | 31.689649 | 2024/10/22 | 12:10:33 | open | 0.270215 | 0.852691678598271 | Box Inc | ||
| BP | 31.564214 | 30.775497 | 2024/10/22 | 12:13:33 | open | 0.788716999999998 | 2.56280832767704 | BP PLC ADR | ||
| BPT | 1.114499 | 2.299785 | 2024/10/22 | 12:10:36 | open | -1.185286 | -51.5389916883535 | BP Prudhoe Bay Royalty Trust | ||
| BQ | 0.569321 | 0.710265 | 2024/10/22 | 04:29:19 | extended-hours | -0.140944 | -19.8438610940987 | Boqii Holding Limited | ||
| BR | 216.575596 | 216.574889 | 2024/10/22 | 12:13:32 | open | 0.000706999999977143 | 0.000326445971295011 | Broadridge Financial Solutions Inc | ||
| BRBR | 65.834727 | 31.93889 | 2024/10/22 | 12:13:32 | open | 33.895837 | 106.127160336505 | Bellring Brands LLC | ||
| BRC | 73.699747 | 73.699747 | 2024/10/22 | 12:06:23 | open | 0 | 0 | Brady Corporation | ||
| BRCC | 3.315358 | 4.458704 | 2024/10/22 | 12:13:38 | open | -1.143346 | -25.6430119604262 | BRC Inc. | ||
| BRDG | 10.725603 | 10.720282 | 2024/10/22 | 12:13:46 | open | 0.00532100000000035 | 0.0496348883359631 | Bridge Investment Group Holdings Inc | ||
| BRFS | 4.2255 | 2.913917 | 2024/10/22 | 12:10:02 | open | 1.311583 | 45.0109937928911 | BRF SA ADR | ||
| BRK.A | 690449.498959 | 586067.998939 | 2024/10/22 | 12:06:52 | open | 104381.50002 | 17.8104759531265 | Berkshire Hathaway Inc | ||
| BRK.B | 460.403525 | 225.13031 | 2024/10/22 | 12:13:44 | open | 235.273215 | 104.505348480176 | Berkshire Hathaway Inc | ||
| BRN | 2.175594 | 2.175594 | 2024/10/22 | 04:11:47 | extended-hours | 0 | 0 | Barnwell Industries Inc | ||
| BRO | 104.870952 | 107.994692 | 2024/10/22 | 12:10:20 | open | -3.12374 | -2.8924940125761 | Brown & Brown Inc | ||
| BROS | 34.750268 | 16.209058 | 2024/10/22 | 12:06:43 | open | 18.54121 | 114.387955179135 | Dutch Bros Inc | ||
| BRSP | 5.695427 | 5.650146 | 2024/10/22 | 04:00:36 | extended-hours | 0.0452809999999992 | 0.801412919241365 | Brightspire Capital Inc | ||
| BRW | 7.41468 | 7.41468 | 2024/10/22 | 04:00:30 | extended-hours | 0 | 0 | Saba Capital Income & Opportunities Fund | ||
| BRX | 27.964256 | 27.964256 | 2024/10/22 | 12:06:22 | open | 0 | 0 | Brixmor Property | ||
| BRZU | 62.82957 | 63.90084 | 2024/10/22 | 12:09:52 | open | -1.07127000000001 | -1.67645683530922 | Direxion Daily MSCI Brazil Bull 2X Shares | ||
| BSBR | 5.494678 | 2.874508 | 2024/10/22 | 12:10:34 | open | 2.62017 | 91.1519466983567 | Banco Santander Brasil SA ADR | ||
| BSIG | 25.879408 | 25.914852 | 2024/10/22 | 12:13:33 | open | -0.0354439999999983 | -0.136770991399057 | Brightsphere Investment Group Inc | ||
| BSL | 14.243787 | 14.235376 | 2024/10/22 | 12:10:34 | open | 0.00841099999999884 | 0.059085197328113 | Blackstone GSO Senior Floating Rate Term Closed Fund | ||
| BSM | 14.979841 | 14.979834 | 2024/10/22 | 12:04:48 | open | 7.00000000009027E-06 | 4.67294897933466E-05 | Black Stone Minerals LP | ||
| BST | 37.749894 | 37.749894 | 2024/10/22 | 04:00:30 | extended-hours | 0 | 0 | BlackRock Science & Tech Tr | ||
| BSTP | 15.455341 | 15.455341 | 2024/10/22 | 04:00:54 | extended-hours | 0 | 0 | Innovator Buffer Step-Up Strategy ETF | ||
| BSTZ | 19.775604 | 9.049498 | 2024/10/22 | 12:04:47 | open | 10.726106 | 118.527082938744 | BlackRock Science and Technology Trust II | ||
| BSV | 77.804732 | 77.919503 | 2024/10/22 | 12:04:43 | open | -0.114771000000005 | -0.147294317316173 | Vanguard Short-Term Bond Index Fund ETF Shares | ||
| BSX | 88.214581 | 87.590632 | 2024/10/22 | 12:13:42 | open | 0.623948999999996 | 0.712346726759542 | Boston Scientific Corp | ||
| BTAL | 18.839699 | 18.94417 | 2024/10/22 | 04:00:31 | extended-hours | -0.104471 | -0.551467813052777 | AGFiQ U.S. Market Neutral Anti-Beta Fund | ||
| BTCM | 2.530619 | 1.976129 | 2024/10/22 | 04:01:04 | extended-hours | 0.55449 | 28.0594030045609 | BIT Mining Ltd | ||
| BTE | 2.965844 | 2.880429 | 2024/10/22 | 12:10:12 | open | 0.0854150000000002 | 2.96535689649008 | Baytex Energy Corp | ||
| BTG | 3.429866 | 2.500356 | 2024/10/22 | 04:44:39 | extended-hours | 0.92951 | 37.1751062648679 | B2Gold Corp | ||
| BTI | 34.653688 | 34.281134 | 2024/10/22 | 12:10:32 | open | 0.372554000000001 | 1.08676101554867 | British American Tobacco p.l.c. | ||
| BTO | 34.59447 | 33.389479 | 2024/10/22 | 04:00:54 | extended-hours | 1.204991 | 3.60889428673026 | John Hancock Financial Opportunities Fund | ||
| BTR | 26.889242 | 26.890489 | 2024/10/22 | 04:05:41 | extended-hours | -0.00124699999999933 | -0.0046373273464805 | Northern Lights Fund Trust II | ||
| BTT | 21.103639 | 21.41932 | 2024/10/22 | 04:05:55 | extended-hours | -0.315680999999998 | -1.47381429475818 | Blackrock Municipal Target Term Closed Fund | ||
| BTTR | 2.068579 | 1.989493 | 2024/10/22 | 04:32:56 | extended-hours | 0.0790860000000002 | 3.97518362718543 | Better Choice Company Inc | ||
| BTZ | 11.091139 | 5.938823 | 2024/10/22 | 04:01:05 | extended-hours | 5.152316 | 86.756517242558 | BlackRock Credit Allocation Income Trust | ||
| BUD | 64.534664 | 32.545148 | 2024/10/22 | 12:06:52 | open | 31.989516 | 98.2927347572671 | Anheuser Busch Inbev NV ADR | ||
| BUL | 46.250075 | 21.839754 | 2024/10/22 | 12:06:42 | open | 24.410321 | 111.770127996863 | Pacer US Cash Cows Growth ETF | ||
| BULZ | 145.425284 | 74.04001 | 2024/10/22 | 12:13:46 | open | 71.385274 | 96.4144575345141 | MicroSectors Solactive FANG Innovation 3X Leveraged ETNs | ||
| BUR | 13.715502 | 13.624901 | 2024/10/22 | 12:10:05 | open | 0.0906010000000013 | 0.664966299571654 | Burford Capital Ltd | ||
| BURL | 251.924533 | 252.380829 | 2024/10/22 | 12:06:27 | open | -0.456296000000009 | -0.180796616687557 | Burlington Stores Inc | ||
| BURU | 0.627315 | 0.605282 | 2024/10/22 | 04:55:55 | extended-hours | 0.022033 | 3.64012146404485 | Nuburu Inc. | ||
| BUZZ | 22.144467 | 15.820218 | 2024/10/22 | 12:13:34 | open | 6.324249 | 39.975738640264 | VanEck Social Sentiment ETF | ||
| BV | 16.365817 | 8.499859 | 2024/10/22 | 12:04:44 | open | 7.865958 | 92.5422174650191 | BrightView Holdings | ||
| BVN | 13.945166 | 13.386345 | 2024/10/22 | 12:10:35 | open | 0.558821 | 4.17455997137381 | Compania de Minas Buenaventura SAA ADR | ||
| BW | 2.494958 | 2.598955 | 2024/10/22 | 12:06:47 | open | -0.103997 | -4.00149290772638 | Babcock & Wilcox Enterprises Inc | ||
| BWA | 33.965734 | 16.679161 | 2024/10/22 | 12:10:30 | open | 17.286573 | 103.641741931743 | BorgWarner Inc | ||
| BWEB | 49.220723 | 49.43506 | 2024/10/22 | 12:10:17 | open | -0.214337 | -0.433572852950923 | Bitwise Funds Trust - Bitwise Web3 ETF | ||
| BWSN | 23.450964 | 23.450964 | 2024/10/22 | 04:00:41 | extended-hours | 0 | 0 | BWSN | ||
| BWX | 22.275165 | 22.274992 | 2024/10/22 | 12:10:34 | open | 0.000173000000000201 | 0.000776655722256604 | SPDR? Bloomberg International Treasury Bond ETF | ||
| BWXT | 125.02403 | 125.024726 | 2024/10/22 | 04:21:05 | extended-hours | -0.000696000000004915 | -0.000556689882291696 | BWX Technologies Inc | ||
| BWZ | 25.47986 | 12.433744 | 2024/10/22 | 04:00:28 | extended-hours | 13.046116 | 104.925081294902 | SPDR? Bloomberg Short Term International Treasury Bond ETF | ||
| BX | 167.405314 | 175.999493 | 2024/10/22 | 12:13:38 | open | -8.594179 | -4.88307031657188 | Blackstone Group Inc | ||
| BXC | 101.799396 | 101.799678 | 2024/10/22 | 12:02:22 | open | -0.000281999999998561 | -0.000277014628669612 | BlueLinx Holdings Inc | ||
| BXMT | 18.595797 | 18.614273 | 2024/10/22 | 12:10:12 | open | -0.0184759999999997 | -0.0992571667988307 | Blackstone Mortgage Trust Inc | ||
| BXP | 87.03424 | 76.000303 | 2024/10/22 | 12:10:31 | open | 11.033937 | 14.5182802758036 | Boston Properties Inc | ||
| BXSL | 31.150086 | 31.269977 | 2024/10/22 | 12:06:31 | open | -0.119890999999999 | -0.383406102281428 | Blackstone Secured Lending Fund | ||
| BY | 26.299525 | 26.301054 | 2024/10/22 | 12:04:45 | open | -0.00152900000000145 | -0.0058134552326361 | Byline Bancorp Inc | ||
| BYD | 63.814477 | 27.040271 | 2024/10/22 | 12:06:39 | open | 36.774206 | 135.997919547478 | Boyd Gaming Corporation | ||
| BYRE | 26.045548 | 26.045548 | 2024/10/22 | 04:05:40 | extended-hours | 0 | 0 | Principal Exchange-Traded Funds - Principal Real Estate Active Opportunities ETF | ||
| BZH | 31.040683 | 32.220296 | 2024/10/22 | 12:13:44 | open | -1.179613 | -3.66108678827779 | Beazer Homes USA Inc | ||
| BZQ | 13.96648 | 13.925756 | 2024/10/22 | 12:06:45 | open | 0.0407240000000009 | 0.29243654707149 | ProShares UltraShort MSCI Brazil Capped | ||
| C | 63.325193 | 29.385128 | 2024/10/22 | 12:13:33 | open | 33.940065 | 115.500824090336 | Citigroup Inc | ||
| CAAP | 17.874849 | 18.374097 | 2024/10/22 | 11:59:50 | open | -0.499247999999998 | -2.71712944587153 | Corporacion America Airports | ||
| CACI | 373.699874 | 532.159593 | 2024/10/22 | 04:26:07 | extended-hours | -158.459719 | -29.7767288393127 | CACI International Inc | ||
| CADE | 33.085547 | 33.085116 | 2024/10/22 | 12:06:49 | open | 0.00043099999999896 | 0.00130270058596427 | Cadence Bancorp | ||
| CAE | 18.675163 | 18.693981 | 2024/10/22 | 12:13:47 | open | -0.0188179999999996 | -0.100663416743601 | CAE Inc. | ||
| CAF | 13.190511 | 13.09859 | 2024/10/22 | 12:04:45 | open | 0.091921000000001 | 0.701762556122461 | Morgan Stanley China A Share Closed Fund | ||
| CAG | 29.394191 | 14.989903 | 2024/10/22 | 12:10:06 | open | 14.404288 | 96.0932702499809 | ConAgra Foods Inc | ||
| CAH | 112.39069 | 112.359753 | 2024/10/22 | 12:10:29 | open | 0.0309370000000087 | 0.0275338803922154 | Cardinal Health Inc | ||
| CAL | 30.050938 | 30.03949 | 2024/10/22 | 12:09:52 | open | 0.0114479999999979 | 0.0381098347541783 | Caleres Inc | ||
| CALX | 38.154996 | 35.271248 | 2024/10/22 | 12:06:44 | open | 2.883748 | 8.17591710959589 | Calix Inc | ||
| CANG | 1.708857 | 1.200102 | 2024/10/22 | 04:00:26 | extended-hours | 0.508755 | 42.3926466250369 | Cango Inc | ||
| CAPE | 29.610013 | 29.690164 | 2024/10/22 | 12:02:16 | open | -0.0801510000000007 | -0.269958091171207 | Barclays ETN+ Shiller Capet ETN | ||
| CARD | 10.851086 | 10.851086 | 2024/10/22 | 04:06:03 | extended-hours | 0 | 0 | Bank of Montreal | ||
| CARR | 80.365226 | 82.684674 | 2024/10/22 | 12:13:44 | open | -2.31944799999999 | -2.80517281836292 | Carrier Global?Corp | ||
| CARS | 18.00058 | 20.795529 | 2024/10/22 | 04:00:40 | extended-hours | -2.794949 | -13.4401437924469 | Cars.com Inc | ||
| CARU | 20.940916 | 4.789411 | 2024/10/22 | 12:10:35 | open | 16.151505 | 337.233638958945 | Bank of Montreal | ||
| CAT | 388.358508 | 186.225867 | 2024/10/22 | 12:13:39 | open | 202.132641 | 108.541656568043 | Caterpillar Inc | ||
| CATX | 12.344144 | 4.298625 | 2024/10/22 | 12:04:42 | open | 8.045519 | 187.164942278054 | Perspective Therapeutics Inc. | ||
| CAVA | 135.544152 | 141.479999 | 2024/10/22 | 12:06:51 | open | -5.935847 | -4.19553791486809 | CAVA Group Inc. | ||
| CB | 302.069279 | 124.838813 | 2024/10/22 | 04:00:38 | extended-hours | 177.230466 | 141.967439245037 | Chubb Ltd | ||
| CBL | 27.416045 | 27.394953 | 2024/10/22 | 12:06:51 | open | 0.0210919999999994 | 0.0769922839436864 | CBL & Associates Properties Inc | ||
| CBRE | 123.105566 | 123.190574 | 2024/10/22 | 12:13:32 | open | -0.085008000000002 | -0.0690052795760185 | CBRE Group Inc Class A | ||
| CBSE | 31.619518 | 31.661359 | 2024/10/22 | 12:10:06 | open | -0.0418410000000016 | -0.132151623687415 | Changebridge Capital Sustainable Equity ETF | ||
| CBZ | 65.645927 | 65.660033 | 2024/10/22 | 12:06:52 | open | -0.0141059999999982 | -0.0214833885325616 | CBIZ Inc | ||
| CC | 18.595716 | 18.7739 | 2024/10/22 | 12:06:43 | open | -0.178184000000002 | -0.949104874320209 | Chemours Co | ||
| CCI | 109.440018 | 104.000671 | 2024/10/22 | 12:06:47 | open | 5.439347 | 5.23010760190191 | Crown Castle | ||
| CCIA | 25.765893 | 27.139064 | 2024/10/22 | 04:00:23 | extended-hours | -1.373171 | -5.05975814051657 | Vertical Capital Income Fund | ||
| CCIF | 9.07972 | 4.374451 | 2024/10/22 | 04:01:03 | extended-hours | 4.705269 | 107.562503271839 | Carlyle Credit Income Fund | ||
| CCJ | 56.344526 | 57.173622 | 2024/10/22 | 12:13:46 | open | -0.829096 | -1.45013726784705 | Cameco Corp | ||
| CCK | 95.641192 | 69.268869 | 2024/10/22 | 12:10:30 | open | 26.372323 | 38.0724030588691 | Crown Holdings Inc | ||
| CCL | 21.34662 | 21.120807 | 2024/10/22 | 12:13:44 | open | 0.225813000000002 | 1.06914948846416 | Carnival Corporation | ||
| CCO | 1.526226 | 1.524671 | 2024/10/22 | 12:06:57 | open | 0.00155499999999997 | 0.101989216034146 | Clear Channel Outdoor Holdings Inc | ||
| CCOR | 27.070142 | 27.289099 | 2024/10/22 | 12:04:28 | open | -0.218957 | -0.802360678892329 | Core Alternative ETF | ||
| CCRV | 25.729906 | 25.730245 | 2024/10/22 | 04:15:59 | extended-hours | -0.000339000000000311 | -0.00131751563189667 | iShares Commodity Curve Carry Strategy ETF | ||
| CCS | 92.985646 | 92.984654 | 2024/10/22 | 12:04:44 | open | 0.000991999999996551 | 0.00106684270718107 | Century Communities Inc | ||
| CCU | 11.551539 | 5.500179 | 2024/10/22 | 12:06:48 | open | 6.05136 | 110.021146584502 | Compania Cervecerias Unidas SA ADR | ||
| CDE | 7.374152 | 7.204602 | 2024/10/22 | 12:13:35 | open | 0.169549999999999 | 2.35335692381063 | Coeur Mining Inc | ||
| CDEI | 71.613916 | 71.844294 | 2024/10/22 | 12:13:42 | open | -0.230378000000002 | -0.320662904697764 | Morgan Stanley ETF Trust - Calvert US Large-Cap Diversity Equity and Inclusion Index ETF | ||
| CDP | 31.890509 | 29.015239 | 2024/10/22 | 12:13:42 | open | 2.87527 | 9.90951685767607 | COPT Defense Properties | ||
| CDX | 22.973687 | 22.973687 | 2024/10/22 | 04:00:55 | extended-hours | 0 | 0 | Simplify Exchange Traded Funds | ||
| CE | 130.946312 | 116.750124 | 2024/10/22 | 12:10:06 | open | 14.196188 | 12.1594628884506 | Celanese Corporation | ||
| CEF | 26.265859 | 26.560052 | 2024/10/22 | 12:10:36 | open | -0.294193 | -1.10765219887371 | Sprott Physical Gold and Silver Trust | ||
| CEIX | 107.338737 | 53.040838 | 2024/10/22 | 12:13:43 | open | 54.297899 | 102.369987065438 | Consol Energy Inc | ||
| CEPU | 10.579312 | 5.129177 | 2024/10/22 | 12:04:48 | open | 5.450135 | 106.257495110814 | Central Puerto | ||
| CF | 83.760767 | 78.015422 | 2024/10/22 | 12:10:33 | open | 5.745345 | 7.36437085477792 | CF Industries Holdings Inc | ||
| CFG | 41.494901 | 20.515144 | 2024/10/22 | 12:13:46 | open | 20.979757 | 102.264731848823 | Citizens Financial Group Inc | ||
| CFR | 121.995204 | 121.995327 | 2024/10/22 | 12:02:26 | open | -0.000123000000002094 | -0.000100823534004785 | Cullen/Frost Bankers Inc | ||
| CGAU | 7.624081 | 7.065817 | 2024/10/22 | 12:10:35 | open | 0.558264 | 7.90091223704209 | Centerra Gold Inc | ||
| CGCB | 26.324709 | 26.264013 | 2024/10/22 | 12:04:43 | open | 0.0606960000000001 | 0.231099489632449 | Capital Group Fixed Income ETF Trust | ||
| CGDG | 30.685394 | 30.684014 | 2024/10/22 | 12:04:46 | open | 0.00137999999999749 | 0.00449745590651045 | Capital Group Dividend Growers ETF | ||
| CGDV | 36.675109 | 36.750943 | 2024/10/22 | 12:13:42 | open | -0.0758340000000004 | -0.20634572560492 | Capital Group Dividend Value ETF | ||
| CGGO | 30.195943 | 14.16623 | 2024/10/22 | 12:04:42 | open | 16.029713 | 113.15440311219 | Capital Group Global Growth Equity ETF | ||
| CGGR | 35.434407 | 16.550163 | 2024/10/22 | 12:13:42 | open | 18.884244 | 114.103069558892 | Capital Group Growth ETF | ||
| CGIE | 29.395005 | 29.395005 | 2024/10/22 | 12:04:43 | open | 0 | 0 | Capital Group International Equity ETF | ||
| CGUS | 34.68466 | 16.17391 | 2024/10/22 | 12:13:34 | open | 18.51075 | 114.448207019824 | Capital Group Core Equity ETF | ||
| CGW | 59.339086 | 27.500372 | 2024/10/22 | 12:02:17 | open | 31.838714 | 115.775575690394 | Invesco S&P Global Water Index ETF | ||
| CGXU | 26.35404 | 25.928891 | 2024/10/22 | 12:10:35 | open | 0.425149000000001 | 1.6396729038662 | Capital Group International Focus Equity ETF | ||
| CHAT | 35.749172 | 35.75027 | 2024/10/22 | 04:03:32 | extended-hours | -0.00109799999999893 | -0.00307130547545217 | Tidal Trust II | ||
| CHAU | 16.554289 | 16.154296 | 2024/10/22 | 12:10:08 | open | 0.399993000000002 | 2.47607818997499 | Direxion Daily CSI 300 China A Share Bull 2X Shares | ||
| CHCT | 17.214445 | 19.024821 | 2024/10/22 | 12:04:44 | open | -1.810376 | -9.51586351324934 | Community Healthcare Trust Inc | ||
| CHD | 102.134769 | 121.119033 | 2024/10/22 | 12:04:47 | open | -18.984264 | -15.6740551255887 | Church & Dwight Company Inc | ||
| CHE | 594.395653 | 594.396415 | 2024/10/22 | 12:04:38 | open | -0.000762000000008811 | -0.00012819727386963 | Chemed Corp | ||
| CHGG | 1.565148 | 1.520238 | 2024/10/22 | 12:10:31 | open | 0.04491 | 2.95414270660252 | Chegg Inc | ||
| CHGX | 37.614509 | 38.960679 | 2024/10/22 | 04:00:38 | extended-hours | -1.34617 | -3.45520158927415 | Change Finance Diversified Imp US Large Cap Fossil Fuel Free | ||
| CHH | 135.265499 | 60.999465 | 2024/10/22 | 12:10:29 | open | 74.266034 | 121.748664516976 | Choice Hotels International Inc | ||
| CHIQ | 21.030412 | 18.215488 | 2024/10/22 | 12:02:24 | open | 2.814924 | 15.4534646560114 | Global X MSCI China Consumer Disc ETF | ||
| CHMI | 3.400162 | 3.455954 | 2024/10/22 | 04:01:05 | extended-hours | -0.0557920000000003 | -1.61437333945997 | Cherry Hill Mortgage Investment Corp | ||
| CHPT | 1.310667 | 1.144628 | 2024/10/22 | 04:00:04 | extended-hours | 0.166039 | 14.5059355528608 | ChargePoint Holdings Inc | ||
| CHWY | 28.170874 | 27.698866 | 2024/10/22 | 12:10:33 | open | 0.472008000000002 | 1.70406976227836 | Chewy Inc | ||
| CI | 317.720051 | 227.000132 | 2024/10/22 | 12:10:08 | open | 90.719919 | 39.9646987870474 | Cigna Corp | ||
| CIA | 4.821422 | 1.859329 | 2024/10/22 | 12:06:26 | open | 2.962093 | 159.30978326052 | Citizens Inc | ||
| CIB | 32.894427 | 32.894671 | 2024/10/22 | 12:10:35 | open | -0.000244000000002131 | -0.000741761484716267 | Bancolombia SA ADR | ||
| CIEN | 66.190213 | 22.500845 | 2024/10/22 | 12:09:54 | open | 43.689368 | 194.167676813915 | Ciena Corp | ||
| CIG | 1.924494 | 1.429647 | 2024/10/22 | 12:06:57 | open | 0.494847 | 34.6132296993594 | Companhia Energetica de Minas Gerais CEMIG Pref ADR | ||
| CII | 25.029816 | 24.680735 | 2024/10/22 | 04:05:42 | extended-hours | 0.349081000000002 | 1.41438656506786 | BlackRock Enhanced Capital and Income Closed Fund | ||
| CINT | 7.054986 | 7.054986 | 2024/10/22 | 04:06:02 | extended-hours | 0 | 0 | Ci&T Inc | ||
| CIO | 5.509659 | 5.509659 | 2024/10/22 | 04:01:03 | extended-hours | 0 | 0 | City Office | ||
| CIVI | 50.945084 | 64.043982 | 2024/10/22 | 11:59:43 | open | -13.098898 | -20.4529724588331 | Civitas Resources Inc | ||
| CKX | 12.374144 | 12.374144 | 2024/10/22 | 04:00:02 | extended-hours | 0 | 0 | CKX Lands Inc | ||
| CL | 99.439161 | 49.700564 | 2024/10/22 | 12:13:33 | open | 49.738597 | 100.076524282501 | Colgate-Palmolive Company | ||
| CLB | 17.350232 | 19.549769 | 2024/10/22 | 12:02:38 | open | -2.199537 | -11.250961584252 | Core Laboratories NV | ||
| CLCO | 11.085864 | 6.095357 | 2024/10/22 | 12:04:47 | open | 4.990507 | 81.8739082878985 | Cool Company Ltd | ||
| CLDI | 1.254653 | 1.478571 | 2024/10/22 | 04:01:04 | extended-hours | -0.223918 | -15.1442169500146 | Calidi Biotherapeutics Inc. | ||
| CLDL | 11.314209 | 11.31469 | 2024/10/22 | 04:53:34 | extended-hours | -0.00048100000000062 | -0.00425111072420561 | Direxion Daily Cloud Computing Bull 2X Shares | ||
| CLDT | 8.28524 | 8.284913 | 2024/10/22 | 12:06:56 | open | 0.00032700000000041 | 0.00394693341982481 | Chatham Lodging Trust REIT | ||
| CLF | 13.263851 | 13.594476 | 2024/10/22 | 12:13:46 | open | -0.330625 | -2.43205401958854 | Cleveland-Cliffs Inc | ||
| CLH | 256.71019 | 256.710363 | 2024/10/22 | 12:10:03 | open | -0.000172999999961121 | -6.73911243548516E-05 | Clean Harbors Inc | ||
| CLIX | 45.206163 | 21.709928 | 2024/10/22 | 04:00:40 | extended-hours | 23.496235 | 108.22806505853 | ProShares Long Online/Short Stores ETF | ||
| CLM | 8.503627 | 7.975139 | 2024/10/22 | 12:06:56 | open | 0.528487999999999 | 6.6266932776971 | Cornerstone Strategic Value Fund Inc | ||
| CLNR | 23.44952 | 5.354032 | 2024/10/22 | 12:13:46 | open | 18.095488 | 337.978704647264 | IndexIQ ETF Trust - IQ Cleaner Transport ETF | ||
| CLPR | 6.34655 | 2.555729 | 2024/10/22 | 11:59:36 | open | 3.790821 | 148.326407064286 | Clipper Realty Inc | ||
| CLS | 56.543755 | 56.785417 | 2024/10/22 | 12:13:32 | open | -0.241662000000005 | -0.425570529842204 | Celestica Inc. | ||
| CLVT | 6.505525 | 6.504157 | 2024/10/22 | 12:06:38 | open | 0.00136799999999937 | 0.0210327026238661 | CLARIVATE PLC | ||
| CLW | 27.981055 | 28.028831 | 2024/10/22 | 12:13:30 | open | -0.0477759999999989 | -0.170453059565698 | Clearwater Paper Corporation | ||
| CLX | 158.789089 | 76.500576 | 2024/10/22 | 12:06:53 | open | 82.288513 | 107.565873752375 | The Clorox Company | ||
| CM | 62.225289 | 30.144314 | 2024/10/22 | 12:13:41 | open | 32.080975 | 106.42463119247 | Canadian Imperial Bank Of Commerce | ||
| CMA | 62.180634 | 62.288674 | 2024/10/22 | 12:10:30 | open | -0.108040000000003 | -0.173450473516265 | Comerica Inc | ||
| CMBS | 46.094599 | 47.870783 | 2024/10/22 | 04:00:28 | extended-hours | -1.776184 | -3.7103717313335 | iShares CMBS ETF | ||
| CMC | 53.558464 | 53.735877 | 2024/10/22 | 12:13:43 | open | -0.177413000000001 | -0.330157447695515 | Commercial Metals Company | ||
| CMCL | 19.805788 | 8.125027 | 2024/10/22 | 04:00:27 | extended-hours | 11.680761 | 143.762734573067 | Caledonia Mining Corporation | ||
| CMCM | 4.60073 | 5.91999 | 2024/10/22 | 04:00:01 | extended-hours | -1.31926 | -22.2848349405996 | Cheetah Mobile Inc | ||
| CMDY | 50.0203 | 49.340463 | 2024/10/22 | 12:10:29 | open | 0.679836999999999 | 1.37784884588537 | iShares Bloomberg Roll Select Broad Commodity ETF | ||
| CMF | 57.474902 | 57.55953 | 2024/10/22 | 04:00:25 | extended-hours | -0.0846280000000021 | -0.147026912832683 | iShares California Muni Bond ETF | ||
| CMG | 59.641014 | 62.300249 | 2024/10/22 | 12:13:45 | open | -2.659235 | -4.26841793200538 | Chipotle Mexican Grill Inc | ||
| CMI | 329.689647 | 138.474455 | 2024/10/22 | 12:06:49 | open | 191.215192 | 138.086979291596 | Cummins Inc | ||
| CMP | 13.240866 | 13.244921 | 2024/10/22 | 12:10:07 | open | -0.00405499999999925 | -0.0306155091449715 | Compass Minerals International Inc | ||
| CMRE | 14.028561 | 14.028561 | 2024/10/22 | 04:00:51 | extended-hours | 0 | 0 | Costamare Inc | ||
| CMS | 71.490038 | 70.749494 | 2024/10/22 | 12:13:42 | open | 0.740544 | 1.04671278638403 | CMS Energy Corporation | ||
| CMSC | 24.769576 | 24.769576 | 2024/10/22 | 04:00:26 | extended-hours | 0 | 0 | CMS Energy Corp | ||
| CMSD | 24.199335 | 24.199335 | 2024/10/22 | 04:00:53 | extended-hours | 0 | 0 | CMS Energy Corp | ||
| CMTG | 6.779284 | 6.779284 | 2024/10/22 | 04:00:14 | extended-hours | 0 | 0 | Claros Mortgage Trust Inc | ||
| CNA | 49.205034 | 49.800422 | 2024/10/22 | 12:06:36 | open | -0.595388 | -1.19554810198195 | CNA Financial Corporation | ||
| CNC | 60.994136 | 61.50026 | 2024/10/22 | 12:13:40 | open | -0.506124 | -0.82296237446801 | Centene Corp | ||
| CNF | 1.380727 | 1.798896 | 2024/10/22 | 04:44:52 | extended-hours | -0.418169 | -23.2458685771718 | CNFinance Holdings Ltd | ||
| CNI | 111.354902 | 48.55604 | 2024/10/22 | 12:13:33 | open | 62.798862 | 129.332750364321 | Canadian National Railway Co | ||
| CNK | 28.720314 | 25.373662 | 2024/10/22 | 12:02:38 | open | 3.346652 | 13.1894718231842 | Cinemark Holdings Inc | ||
| CNM | 45.635509 | 45.636212 | 2024/10/22 | 12:06:42 | open | -0.000703000000001452 | -0.00154044336546042 | Core & Main Inc | ||
| CNNE | 19.024109 | 19.014855 | 2024/10/22 | 12:04:28 | open | 0.00925399999999854 | 0.0486672130815541 | Cannae Holdings Inc | ||
| CNO | 35.160894 | 35.175232 | 2024/10/22 | 12:10:29 | open | -0.0143380000000022 | -0.0407616359147317 | CNO Financial Group Inc | ||
| CNP | 30.495671 | 29.910225 | 2024/10/22 | 12:13:42 | open | 0.585446000000001 | 1.95734401864246 | CenterPoint Energy Inc | ||
| CNQ | 35.514635 | 36.955282 | 2024/10/22 | 12:13:43 | open | -1.440647 | -3.89835206777748 | Canadian Natural Resources Ltd | ||
| CNRG | 60.501284 | 29.01419 | 2024/10/22 | 12:02:38 | open | 31.487094 | 108.523084738881 | SPDR? Kensho Clean Power ETF | ||
| CNS | 102.914038 | 104.850709 | 2024/10/22 | 12:04:40 | open | -1.93667099999999 | -1.84707477752963 | Cohen & Steers Inc | ||
| CNX | 35.635427 | 37.964688 | 2024/10/22 | 12:10:30 | open | -2.329261 | -6.13533555181595 | CNX Resources Corp | ||
| CNXT | 28.999358 | 29.230654 | 2024/10/22 | 04:00:42 | extended-hours | -0.231296 | -0.791278908778436 | VanEck ChiNext ETF | ||
| CODI | 21.099655 | 10.53019 | 2024/10/22 | 12:04:48 | open | 10.569465 | 100.372975226468 | Compass Diversified Holdings | ||
| COE | 14.480605 | 5.00067 | 2024/10/22 | 04:01:05 | extended-hours | 9.479935 | 189.573297178178 | 51Talk Online Education Group | ||
| COF | 156.400559 | 155.244508 | 2024/10/22 | 12:10:30 | open | 1.15605099999999 | 0.744664667944318 | Capital One Financial Corporation | ||
| COHN | 8.359306 | 9.810288 | 2024/10/22 | 04:01:04 | extended-hours | -1.450982 | -14.790411861507 | Cohen & Company Inc | ||
| COHR | 97.445308 | 97.924643 | 2024/10/22 | 12:06:57 | open | -0.479335000000006 | -0.489493742652711 | Coherent Inc | ||
| COLD | 26.054265 | 32.444952 | 2024/10/22 | 12:13:43 | open | -6.390687 | -19.6970148083437 | Americold Realty Trust | ||
| COM | 29.088875 | 28.989574 | 2024/10/22 | 12:10:09 | open | 0.0993010000000005 | 0.342540390555586 | Direxion Auspice Broad Commodity Strategy ETF | ||
| COMB | 20.530899 | 20.149366 | 2024/10/22 | 12:13:44 | open | 0.381533000000001 | 1.89352359771519 | GraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF | ||
| COMP | 5.713372 | 4.713673 | 2024/10/22 | 12:10:33 | open | 0.999699 | 21.208492825022 | Compass Inc | ||
| CONY | 14.025307 | 5.499373 | 2024/10/22 | 12:13:45 | open | 8.525934 | 155.034655768939 | Tidal Trust II | ||
| COOK | 3.030322 | 2.199066 | 2024/10/22 | 12:10:36 | open | 0.831256 | 37.8004116293008 | Traeger Inc | ||
| COP | 105.264252 | 102.905179 | 2024/10/22 | 12:10:30 | open | 2.359073 | 2.29247256836315 | ConocoPhillips | ||
| COPX | 45.409863 | 21.836032 | 2024/10/22 | 12:06:56 | open | 23.573831 | 107.958401050154 | Global X Copper Miners ETF | ||
| COR | 233.836365 | 112.473931 | 2024/10/22 | 12:10:34 | open | 121.362434 | 107.902722809608 | Cencora Inc. | ||
| CORN | 17.914142 | 17.575259 | 2024/10/22 | 12:06:51 | open | 0.338882999999999 | 1.92818211100046 | Teucrium Corn Fund | ||
| CORP | 96.975516 | 99.760607 | 2024/10/22 | 12:02:26 | open | -2.78509099999999 | -2.79177431227939 | PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund | ||
| COTY | 7.445279 | 4.024456 | 2024/10/22 | 12:13:44 | open | 3.420823 | 85.0008796219912 | Coty Inc | ||
| COUR | 7.424487 | 7.290149 | 2024/10/22 | 12:10:05 | open | 0.134338 | 1.84273325552056 | Coursera Inc | ||
| CP | 78.770705 | 38.343704 | 2024/10/22 | 12:13:33 | open | 40.427001 | 105.433217928033 | Canadian Pacific Railway Ltd | ||
| CPA | 98.500588 | 91.730103 | 2024/10/22 | 04:01:01 | extended-hours | 6.77048499999999 | 7.38087582873421 | Copa Holdings SA | ||
| CPB | 47.124713 | 53.383955 | 2024/10/22 | 12:13:44 | open | -6.259242 | -11.7249499404831 | Campbell Soup Company | ||
| CPER | 27.555817 | 29.449982 | 2024/10/22 | 04:44:58 | extended-hours | -1.894165 | -6.43180359159472 | United States Copper Index Fund LP | ||
| CPF | 28.753953 | 28.755385 | 2024/10/22 | 12:04:30 | open | -0.00143200000000121 | -0.0049799368014068 | Central Pacific Financial Corp | ||
| CPHI | 0.240962 | 0.268665 | 2024/10/22 | 04:00:43 | extended-hours | -0.027703 | -10.3113542887983 | China Pharma Holdings Inc | ||
| CPII | 19.491052 | 4.785093 | 2024/10/22 | 04:05:44 | extended-hours | 14.705959 | 307.328593195576 | Ionic Inflation Protection ETF | ||
| CPK | 54.499849 | 54.499849 | 2024/10/22 | 04:01:05 | extended-hours | 0 | 0 | Chesapeake Utilities Corporation | ||
| CPNG | 24.844775 | 12.304752 | 2024/10/22 | 12:13:44 | open | 12.540023 | 101.912033659841 | Coupang LLC | ||
| CPRI | 41.860111 | 44.423895 | 2024/10/22 | 12:13:46 | open | -2.563784 | -5.77118237831239 | Capri Holdings Ltd | ||
| CPS | 17.570264 | 6.500604 | 2024/10/22 | 04:06:02 | extended-hours | 11.06966 | 170.286637980102 | Cooper Stnd | ||
| CPT | 119.284486 | 54.754179 | 2024/10/22 | 12:06:51 | open | 64.530307 | 117.854578734529 | Camden Property Trust | ||
| CQQQ | 41.66086 | 34.906186 | 2024/10/22 | 12:04:39 | open | 6.754674 | 19.3509368224876 | Invesco China Technology ETF | ||
| CR | 150.139609 | 150.140883 | 2024/10/22 | 11:59:52 | open | -0.00127399999999511 | -0.000848536370999705 | Crane Company | ||
| CRAK | 31.469974 | 15.26424 | 2024/10/22 | 04:00:40 | extended-hours | 16.205734 | 106.167971677594 | VanEck Oil Refiners ETF | ||
| CRBG | 31.289498 | 13.499306 | 2024/10/22 | 12:10:22 | open | 17.790192 | 131.785974775296 | Corebridge Financial Inc. | ||
| CRBN | 196.854793 | 196.854793 | 2024/10/22 | 04:00:34 | extended-hours | 0 | 0 | iShares MSCI ACWI Low Carbon Target ETF | ||
| CRC | 53.129192 | 53.129669 | 2024/10/22 | 12:06:56 | open | -0.000476999999996508 | -0.000897803447630189 | California Resources Corp | ||
| CRF | 8.425174 | 8.823739 | 2024/10/22 | 11:59:36 | open | -0.398565 | -4.51696270707916 | Cornerstone Strategic Return Fund | ||
| CRGY | 12.424535 | 12.309404 | 2024/10/22 | 12:06:23 | open | 0.115131 | 0.935309296859538 | Crescent Energy Co | ||
| CRH | 91.910706 | 45.999319 | 2024/10/22 | 12:13:32 | open | 45.911387 | 99.8088406482713 | CRH PLC ADR | ||
| CRI | 66.720202 | 66.959628 | 2024/10/22 | 12:10:06 | open | -0.239425999999995 | -0.357567697359362 | Carter?? Inc | ||
| CRK | 11.364788 | 11.520081 | 2024/10/22 | 12:10:11 | open | -0.155292999999999 | -1.348020035623 | Comstock Resources Inc | ||
| CRL | 188.271141 | 180.58057 | 2024/10/22 | 12:10:33 | open | 7.69057100000001 | 4.25880314809063 | Charles River Laboratories | ||
| CRM | 288.384188 | 145.510547 | 2024/10/22 | 12:06:46 | open | 142.873641 | 98.1878248316941 | Salesforce.com Inc | ||
| CRPT | 11.306378 | 11.085047 | 2024/10/22 | 04:05:54 | extended-hours | 0.221331000000001 | 1.99666271148874 | First Trust SkyBridge Crypto Industry and Digital Economy ETF | ||
| CRS | 157.384153 | 157.634806 | 2024/10/22 | 12:06:46 | open | -0.250653 | -0.159008664621949 | Carpenter Technology Corporation | ||
| CRT | 5.658952 | 5.254765 | 2024/10/22 | 04:01:04 | extended-hours | 0.404187 | 7.6918187587837 | Cross Timbers Royalty Trust | ||
| CSAN | 8.134701 | 8.425854 | 2024/10/22 | 12:10:06 | open | -0.291153 | -3.45547169461991 | Cosan SA ADR | ||
| CSD | 81.590069 | 82.340401 | 2024/10/22 | 12:13:47 | open | -0.750332 | -0.911256188805785 | Invesco S&P Spin-Off ETF | ||
| CSHI | 49.959911 | 49.90619 | 2024/10/22 | 04:01:00 | extended-hours | 0.0537209999999959 | 0.107643961600747 | SHP ETF Trust - NEOS Enhanced Income Cash Alternative ETF | ||
| CSR | 69.999704 | 14.850483 | 2024/10/22 | 04:06:01 | extended-hours | 55.149221 | 371.363146909094 | Centerspace | ||
| CSTM | 14.734636 | 12.450126 | 2024/10/22 | 12:04:47 | open | 2.28451 | 18.3492922079664 | Constellium Nv | ||
| CSV | 38.535363 | 38.53433 | 2024/10/22 | 04:05:42 | extended-hours | 0.00103299999999962 | 0.00268072651061954 | Carriage Services Inc | ||
| CTA | 26.503771 | 25.819442 | 2024/10/22 | 12:06:47 | open | 0.684329000000002 | 2.65044070278514 | Simplify Exchange Traded Funds | ||
| CTBB | 17.195168 | 20.065271 | 2024/10/22 | 04:00:42 | extended-hours | -2.870103 | -14.3038337234518 | Qwest Corp. NT | ||
| CTDD | 15.04999 | 14.64942 | 2024/10/22 | 04:00:39 | extended-hours | 0.40057 | 2.73437446670244 | Qwest Corp 6 75 Notes Expiry 2057 | ||
| CTGO | 21.635136 | 9.899402 | 2024/10/22 | 04:01:01 | extended-hours | 11.735734 | 118.549928571443 | Contango ORE Inc | ||
| CTLT | 59.964932 | 30.375018 | 2024/10/22 | 12:02:24 | open | 29.589914 | 97.4152970049269 | Catalent Inc | ||
| CTM | 0.163282 | 0.070205 | 2024/10/22 | 04:26:03 | extended-hours | 0.093077 | 132.578876148422 | Castellum Inc. | ||
| CTO | 20.305311 | 19.614972 | 2024/10/22 | 04:00:39 | extended-hours | 0.690338999999998 | 3.51944932676936 | CTO Realty Growth Inc | ||
| CTOS | 3.235465 | 1.174625 | 2024/10/22 | 12:02:24 | open | 2.06084 | 175.446631903799 | Custom Truck One Source Inc | ||
| CTRA | 23.714258 | 24.074286 | 2024/10/22 | 12:13:46 | open | -0.360028 | -1.49548775818315 | Coterra Energy Inc | ||
| CTRE | 30.365131 | 10.999707 | 2024/10/22 | 12:06:26 | open | 19.365424 | 176.053998529234 | CareTrust REIT Inc. | ||
| CTV | 1.789668 | 1.305727 | 2024/10/22 | 12:13:32 | open | 0.483941 | 37.062954200993 | Innovid Corp. | ||
| CTVA | 58.953974 | 59.15551 | 2024/10/22 | 12:04:27 | open | -0.201535999999997 | -0.340688466721016 | Corteva Inc | ||
| CUBB | 21.868777 | 21.868777 | 2024/10/22 | 04:00:55 | extended-hours | 0 | 0 | Customers Bancorp Inc | ||
| CUBE | 48.419101 | 48.364851 | 2024/10/22 | 12:13:34 | open | 0.0542499999999961 | 0.112168235564286 | CubeSmart | ||
| CUBI | 57.385013 | 23.074329 | 2024/10/22 | 04:05:59 | extended-hours | 34.310684 | 148.696345622878 | Customers Bancorp Inc | ||
| CUK | 19.494781 | 18.899567 | 2024/10/22 | 12:13:44 | open | 0.595213999999999 | 3.14935257511454 | Carnival Plc ADS | ||
| CURE | 125.105891 | 60.500776 | 2024/10/22 | 04:29:25 | extended-hours | 64.605115 | 106.78394439106 | Direxion Daily Healthcare Bull 3X Shares | ||
| CURV | 3.709468 | 3.729496 | 2024/10/22 | 12:13:47 | open | -0.0200279999999999 | -0.537016261714718 | Torrid Holdings Inc | ||
| CUT | 32.845322 | 15.874382 | 2024/10/22 | 04:00:24 | extended-hours | 16.97094 | 106.907720880095 | Invesco MSCI Global Timber ETF | ||
| CUZ | 31.053578 | 31.055955 | 2024/10/22 | 12:06:40 | open | -0.00237699999999919 | -0.0076539265979719 | Cousins Properties Incorporated | ||
| CVE | 16.944222 | 8.848774 | 2024/10/22 | 12:13:30 | open | 8.095448 | 91.4866624461196 | Cenovus Energy Inc | ||
| CVI | 24.399484 | 24.106106 | 2024/10/22 | 12:13:47 | open | 0.293378000000001 | 1.21702775222178 | CVR Energy Inc | ||
| CVIE | 58.51921 | 58.580853 | 2024/10/22 | 04:00:55 | extended-hours | -0.0616429999999966 | -0.105227214769298 | Morgan Stanley ETF Trust - Calvert International Responsible Index ETF | ||
| CVLC | 72.496045 | 72.720229 | 2024/10/22 | 12:02:28 | open | -0.224184000000008 | -0.308282857580121 | Morgan Stanley ETF Trust - Calvert US Large-Cap Core Responsible Index ETF | ||
| CVM | 0.950599 | 1.930165 | 2024/10/22 | 11:59:52 | open | -0.979566 | -50.7503762631692 | CEL-SCI Corp | ||
| CVMC | 29.968646 | 29.968646 | 2024/10/22 | 04:00:56 | extended-hours | 0 | 0 | Morgan Stanley ETF Trust - Calvert US Mid-Cap Core Responsible Index ETF | ||
| CVNA | 197.691006 | 190.819223 | 2024/10/22 | 12:06:44 | open | 6.87178299999999 | 3.60120059811793 | Carvana Co | ||
| CVS | 56.943747 | 58.230911 | 2024/10/22 | 12:06:30 | open | -1.287164 | -2.21044798698066 | CVS Health Corp | ||
| CVSE | 69.034836 | 69.035111 | 2024/10/22 | 12:10:08 | open | -0.000275000000002024 | -0.000398348023228388 | Morgan Stanley Etf Trust - Calvert Us Select Equity Etf | ||
| CVU | 3.23431 | 3.234671 | 2024/10/22 | 12:06:51 | open | -0.000361000000000278 | -0.0111603312979984 | CPI Aerostructures Inc | ||
| CVX | 150.935592 | 151.28605 | 2024/10/22 | 12:13:47 | open | -0.350457999999975 | -0.231652554878639 | Chevron Corp | ||
| CW | 28.830025 | 28.830025 | 2024/10/22 | 04:01:03 | extended-hours | 0 | 0 | Curtiss-Wright Corporation | ||
| CWAN | 27.060112 | 27.060112 | 2024/10/22 | 11:59:49 | open | 0 | 0 | Clearwater Analytics Holdings Inc | ||
| CWB | 77.30493 | 77.434746 | 2024/10/22 | 12:10:35 | open | -0.129816000000005 | -0.167645671621374 | SPDR? Bloomberg Convertible Securities ETF | ||
| CWEB | 40.515243 | 39.300532 | 2024/10/22 | 12:13:34 | open | 1.214711 | 3.09082584429137 | Direxion Daily CSI China Internet Bull 2X Shares | ||
| CWEN | 26.810447 | 13.604307 | 2024/10/22 | 12:13:42 | open | 13.20614 | 97.0732283533443 | Clearway Energy Inc Class C | ||
| CWH | 21.470383 | 25.929886 | 2024/10/22 | 12:10:25 | open | -4.459503 | -17.1983131742268 | Camping World Holdings Inc | ||
| CWI | 29.680768 | 14.004599 | 2024/10/22 | 04:00:24 | extended-hours | 15.676169 | 111.935864782705 | SPDR? MSCI ACWI ex-US ETF | ||
| CWK | 12.845005 | 12.898423 | 2024/10/22 | 12:04:27 | open | -0.0534179999999989 | -0.414143651514599 | Cushman & Wakefield plc | ||
| CWS | 69.534252 | 69.695222 | 2024/10/22 | 04:00:34 | extended-hours | -0.160970000000006 | -0.230962748063283 | AdvisorShares Focused Equity ETF | ||
| CWT | 52.585594 | 52.673751 | 2024/10/22 | 12:09:54 | open | -0.0881570000000025 | -0.167364196257833 | California Water Service Group | ||
| CX | 5.84591 | 4.894822 | 2024/10/22 | 12:10:32 | open | 0.951088 | 19.4304920587511 | Cemex SAB de CV ADR | ||
| CXM | 7.124793 | 3.859006 | 2024/10/22 | 12:10:28 | open | 3.265787 | 84.6276735511684 | Sprinklr Inc | ||
| CXT | 55.50069 | 55.185705 | 2024/10/22 | 12:13:46 | open | 0.314985 | 0.570772811546034 | Crane NXT Co | ||
| CXW | 13.814023 | 14.780046 | 2024/10/22 | 11:59:41 | open | -0.966023 | -6.53599454291279 | CoreCivic Inc | ||
| CYD | 9.000159 | 9.000918 | 2024/10/22 | 04:06:05 | extended-hours | -0.000759000000000398 | -0.00843247322106921 | China Yuchai International Limited | ||
| CYH | 5.495698 | 10.294328 | 2024/10/22 | 12:04:41 | open | -4.79863 | -46.6143103270073 | Community Health Systems Inc | ||
| CZA | 109.304662 | 52.10334 | 2024/10/22 | 04:00:24 | extended-hours | 57.201322 | 109.784366990677 | Invesco Zacks Mid-Cap ETF | ||
| D | 59.830037 | 28.74585 | 2024/10/22 | 12:13:43 | open | 31.084187 | 108.134520287276 | Dominion Energy Inc | ||
| DAC | 86.999397 | 86.999397 | 2024/10/22 | 04:00:54 | extended-hours | 0 | 0 | Danaos Corporation | ||
| DAL | 54.49612 | 54.750812 | 2024/10/22 | 12:10:30 | open | -0.254692000000006 | -0.465183968413118 | Delta Air Lines Inc | ||
| DAN | 10.324273 | 11.175559 | 2024/10/22 | 12:10:28 | open | -0.851286 | -7.6173907721305 | Dana Inc | ||
| DAO | 4.909721 | 4.730462 | 2024/10/22 | 12:06:50 | open | 0.179259 | 3.78946073343365 | Youdao Inc | ||
| DAR | 38.425312 | 36.505936 | 2024/10/22 | 12:13:43 | open | 1.919376 | 5.25770932157444 | Darling Ingredients Inc | ||
| DARP | 33.259977 | 7.320359 | 2024/10/22 | 04:05:40 | extended-hours | 25.939618 | 354.348987529164 | Tidal Trust II | ||
| DAVA | 25.369843 | 37.184311 | 2024/10/22 | 12:04:36 | open | -11.814468 | -31.7727226410085 | Endava Ltd | ||
| DB | 17.605012 | 17.599116 | 2024/10/22 | 12:10:13 | open | 0.0058959999999999 | 0.0335016826981531 | Deutsche Bank AG NA O.N. | ||
| DBA | 25.163756 | 24.99975 | 2024/10/22 | 12:10:28 | open | 0.164006000000001 | 0.656030560305605 | Invesco DB Agriculture Fund | ||
| DBAW | 33.824926 | 35.05035 | 2024/10/22 | 04:00:33 | extended-hours | -1.225424 | -3.49618192115058 | Xtrackers MSCI All World ex U.S. Hedged Equity ETF | ||
| DBB | 19.705614 | 19.565567 | 2024/10/22 | 04:01:02 | extended-hours | 0.140046999999999 | 0.715782987531101 | Invesco DB Base Metals Fund | ||
| DBC | 22.825194 | 21.311209 | 2024/10/22 | 12:13:46 | open | 1.513985 | 7.10417226915656 | Invesco DB Commodity Index Tracking Fund | ||
| DBD | 44.979074 | 44.979074 | 2024/10/22 | 12:06:52 | open | 0 | 0 | Diebold Nixdorf Incorporated | ||
| DBE | 19.494705 | 18.713956 | 2024/10/22 | 12:10:28 | open | 0.780749 | 4.17201472526707 | Invesco DB Energy Fund | ||
| DBEF | 41.844479 | 19.520795 | 2024/10/22 | 12:04:29 | open | 22.323684 | 114.358477715687 | Xtrackers MSCI EAFE Hedged Equity ETF | ||
| DBEU | 42.310674 | 42.3797 | 2024/10/22 | 12:10:02 | open | -0.0690260000000009 | -0.162875150130843 | Xtrackers MSCI Europe Hedged Equity ETF | ||
| DBEZ | 46.411101 | 21.529865 | 2024/10/22 | 12:04:33 | open | 24.881236 | 115.566149625183 | Xtrackers MSCI Eurozone Hedged Equity ETF | ||
| DBI | 5.785396 | 2.52944 | 2024/10/22 | 12:10:06 | open | 3.255956 | 128.7224049592 | Designer Brands Inc | ||
| DBJP | 72.585157 | 72.730278 | 2024/10/22 | 04:00:26 | extended-hours | -0.145121000000003 | -0.199533129792249 | Xtrackers MSCI Japan Hedged Equity ETF | ||
| DBL | 15.35053 | 9.239748 | 2024/10/22 | 12:13:43 | open | 6.110782 | 66.1358080328598 | Doubleline Opportunistic Credit | ||
| DBMF | 27.325523 | 12.89507 | 2024/10/22 | 12:10:19 | open | 14.430453 | 111.906744205344 | iMGP DBi Managed Futures Strategy ETF | ||
| DBND | 46.159551 | 46.250308 | 2024/10/22 | 12:13:35 | open | -0.0907569999999964 | -0.196230044565317 | DoubleLine Opportunistic Bond ETF | ||
| DBO | 14.794687 | 14.259681 | 2024/10/22 | 12:13:42 | open | 0.535005999999999 | 3.7518791619532 | Invesco DB Oil Fund | ||
| DBP | 67.285675 | 66.576108 | 2024/10/22 | 12:10:34 | open | 0.709566999999993 | 1.0657982590391 | Invesco DB Precious Metals Fund | ||
| DBRG | 16.020402 | 17.983637 | 2024/10/22 | 12:10:29 | open | -1.963235 | -10.9167850752326 | Digitalbridge Group Inc | ||
| DCO | 62.515673 | 62.48018 | 2024/10/22 | 12:06:41 | open | 0.0354930000000024 | 0.0568068145770426 | Ducommun Incorporated | ||
| DCOR | 64.175141 | 64.200528 | 2024/10/22 | 12:06:55 | open | -0.0253870000000092 | -0.0395432884913488 | Dimensional ETF Trust | ||
| DD | 84.419665 | 40.775098 | 2024/10/22 | 12:13:42 | open | 43.644567 | 107.037307427195 | Dupont De Nemours Inc | ||
| DDD | 2.934366 | 2.64002 | 2024/10/22 | 12:13:42 | open | 0.294346 | 11.1493852319301 | 3D Systems Corporation | ||
| DDL | 3.250109 | 1.399656 | 2024/10/22 | 04:00:46 | extended-hours | 1.850453 | 132.207699606189 | Dingdong ADR | ||
| DDM | 97.759173 | 97.760451 | 2024/10/22 | 12:13:42 | open | -0.00127799999999922 | -0.00130727711147653 | ProShares Ultra Dow30 | ||
| DDS | 385.63031 | 391.429104 | 2024/10/22 | 04:05:59 | extended-hours | -5.79879399999999 | -1.48144170700194 | Dillards Inc | ||
| DDT | 25.755461 | 25.755461 | 2024/10/22 | 04:00:45 | extended-hours | 0 | 0 | Dillards Capital Trust I | ||
| DE | 405.330682 | 194.059877 | 2024/10/22 | 12:10:13 | open | 211.270805 | 108.868875043139 | Deere & Company | ||
| DEA | 13.915308 | 7.098642 | 2024/10/22 | 12:04:45 | open | 6.816666 | 96.0277472789866 | Eerly Govt Ppty Inc | ||
| DECK | 155.510192 | 68.499144 | 2024/10/22 | 12:13:45 | open | 87.011048 | 127.02501508632 | Deckers Outdoor Corporation | ||
| DECT | 15.110406 | 15.110406 | 2024/10/22 | 04:00:54 | extended-hours | 0 | 0 | AIM ETF Products Trust - AllianzIM U.S. Large Cap Buffer10 Dec ETF | ||
| DECW | 29.370809 | 30.44946 | 2024/10/22 | 04:00:56 | extended-hours | -1.078651 | -3.54243063752197 | AIM ETF Products Trust - AllianzIM U.S. Large Cap Buffer20 Dec ETF | ||
| DEEF | 13.98989 | 13.98989 | 2024/10/22 | 04:00:31 | extended-hours | 0 | 0 | Xtrackers FTSE Developed ex US Multifactor ETF | ||
| DEEP | 34.169218 | 34.169218 | 2024/10/22 | 04:00:34 | extended-hours | 0 | 0 | Roundhill Acquirers Deep Value ETF | ||
| DEHP | 25.606083 | 26.490721 | 2024/10/22 | 04:00:53 | extended-hours | -0.884637999999999 | -3.33942590690529 | Dimensional ETF Trust - Dimensional Emerging Markets High Profitability ETF | ||
| DEI | 18.645461 | 14.599912 | 2024/10/22 | 12:04:38 | open | 4.045549 | 27.7094067416297 | Douglas Emmett Inc | ||
| DELL | 120.504582 | 124.544692 | 2024/10/22 | 12:13:44 | open | -4.04011 | -3.24390380282124 | Dell Technologies Inc | ||
| DEM | 43.245887 | 20.498454 | 2024/10/22 | 12:06:52 | open | 22.747433 | 110.971456676684 | WisdomTree Emerging Markets High Dividend Fund | ||
| DEO | 136.025928 | 137.02064 | 2024/10/22 | 12:13:32 | open | -0.994711999999993 | -0.725957782710687 | Diageo PLC ADR | ||
| DES | 34.329804 | 16.134327 | 2024/10/22 | 12:04:42 | open | 18.195477 | 112.774936320554 | WisdomTree U.S. SmallCap Dividend Fund | ||
| DESP | 14.595436 | 13.249792 | 2024/10/22 | 12:13:33 | open | 1.345644 | 10.155963203045 | Despegar.com Corp | ||
| DEUS | 54.710839 | 55.270227 | 2024/10/22 | 12:02:29 | open | -0.559387999999998 | -1.01209644027697 | Xtrackers Russell US Multifactor ETF | ||
| DEW | 53.910741 | 26.344491 | 2024/10/22 | 04:00:04 | extended-hours | 27.56625 | 104.637626135954 | WisdomTree Global High Dividend Fund | ||
| DFAC | 34.694642 | 34.830055 | 2024/10/22 | 12:13:43 | open | -0.135413 | -0.388782044702484 | Dimensional U.S. Core Equity 2 ETF | ||
| DFAE | 26.995874 | 12.719751 | 2024/10/22 | 12:10:04 | open | 14.276123 | 112.235868453714 | Dimensional Emerging Core Equity Market ETF | ||
| DFAI | 30.64402 | 15.724576 | 2024/10/22 | 12:10:14 | open | 14.919444 | 94.8797856298319 | Dimensional International Core Equity Market ETF | ||
| DFAS | 64.644973 | 65.258668 | 2024/10/22 | 12:13:36 | open | -0.613695000000007 | -0.94040380965178 | Dimensional U.S. Small Cap ETF | ||
| DFAT | 55.151371 | 26.749534 | 2024/10/22 | 12:13:44 | open | 28.401837 | 106.17694125064 | Dimensional U.S. Targeted Value ETF | ||
| DFAU | 40.213549 | 40.29531 | 2024/10/22 | 12:13:34 | open | -0.0817610000000002 | -0.202904506752771 | Dimensional US Core Equity Market ETF | ||
| DFAX | 26.205327 | 26.205327 | 2024/10/22 | 12:06:54 | open | 0 | 0 | Dimensional World ex U.S. Core Equity 2 ETF | ||
| DFCF | 42.115336 | 42.389929 | 2024/10/22 | 12:10:33 | open | -0.274593000000003 | -0.647778862757715 | Dimensional ETF Trust | ||
| DFE | 60.665833 | 29.144948 | 2024/10/22 | 04:00:07 | extended-hours | 31.520885 | 108.152140123908 | WisdomTree Europe SmallCap Dividend Fund | ||
| DFEM | 27.644586 | 27.679173 | 2024/10/22 | 12:13:45 | open | -0.0345869999999984 | -0.12495676803638 | Dimensional ETF Trust - Dimensional Emerging Markets Core Equity 2 ETF | ||
| DFEN | 36.085715 | 39.514692 | 2024/10/22 | 12:06:56 | open | -3.428977 | -8.6777267554053 | Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace | ||
| DFEV | 26.950065 | 13.104496 | 2024/10/22 | 04:00:56 | extended-hours | 13.845569 | 105.655104934978 | Dimensional ETF Trust - Dimensional Emerging Markets Value ETF | ||
| DFGR | 28.029925 | 28.090394 | 2024/10/22 | 12:10:35 | open | -0.0604690000000012 | -0.215265759533317 | Dimensional ETF Trust - Dimensional Gloabl Real Estate ETF | ||
| DFH | 31.450866 | 39.699125 | 2024/10/22 | 04:01:03 | extended-hours | -8.248259 | -20.7769289625401 | Dream Finders Homes?Inc | ||
| DFIP | 40.104989 | 41.665684 | 2024/10/22 | 04:00:52 | extended-hours | -1.560695 | -3.74575633991751 | Dimensional ETF Trust | ||
| DFIV | 37.064383 | 17.323829 | 2024/10/22 | 12:04:29 | open | 19.740554 | 113.950293552309 | Dimensional International Value ETF | ||
| DFJ | 75.545774 | 76.805287 | 2024/10/22 | 12:04:38 | open | -1.25951300000001 | -1.63987799433653 | WisdomTree Japan SmallCap Dividend Fund | ||
| DFLV | 31.104643 | 14.639161 | 2024/10/22 | 12:13:42 | open | 16.465482 | 112.475585178686 | Dimensional ETF Trust - Dimensional US Large Cap Value ETF | ||
| DFNM | 46.489725 | 22.329345 | 2024/10/22 | 04:00:53 | extended-hours | 24.16038 | 108.2001285752 | Dimensional ETF Trust | ||
| DFS | 145.6239 | 129.381386 | 2024/10/22 | 12:06:50 | open | 16.242514 | 12.5539805239063 | Discover Financial Services | ||
| DFSB | 52.21414 | 52.280886 | 2024/10/22 | 12:02:26 | open | -0.066746000000002 | -0.127668073567081 | Dimensional ETF Trust - Dimensional Global Sustainability Fixed Income ETF | ||
| DFSD | 45.774305 | 47.599825 | 2024/10/22 | 04:00:53 | extended-hours | -1.82552 | -3.83514015020014 | Dimensional ETF Trust | ||
| DFSE | 33.835488 | 35.060138 | 2024/10/22 | 04:00:54 | extended-hours | -1.22465 | -3.49299823064018 | Dimensional Emerging Markets Sustainability Core 1 ETF | ||
| DFSI | 33.435943 | 16.180786 | 2024/10/22 | 04:00:54 | extended-hours | 17.255157 | 106.639794877702 | Dimensional International Sustainability Core 1 ETF | ||
| DFSU | 37.640241 | 17.584526 | 2024/10/22 | 12:13:34 | open | 20.055715 | 114.053202230188 | Dimensional US Sustainability Core 1 ETF | ||
| DFSV | 30.525023 | 14.42925 | 2024/10/22 | 12:13:45 | open | 16.095773 | 111.54961623092 | Dimensional ETF Trust | ||
| DFUS | 63.046516 | 63.230455 | 2024/10/22 | 12:13:38 | open | -0.183939000000002 | -0.290902540555816 | Dimensional U.S. Equity ETF | ||
| DFUV | 42.035362 | 42.249856 | 2024/10/22 | 12:13:34 | open | -0.214494000000002 | -0.507679836825957 | Dimensional US Marketwide Value ETF | ||
| DFVX | 65.844997 | 65.840227 | 2024/10/22 | 12:13:41 | open | 0.00477000000000771 | 0.00724481098767736 | Dimensional US Large Cap Vector ETF | ||
| DG | 80.233982 | 113.591174 | 2024/10/22 | 12:04:26 | open | -33.357192 | -29.3660069047266 | Dollar General Corporation | ||
| DGIN | 44.130205 | 17.9996 | 2024/10/22 | 04:00:53 | extended-hours | 26.130605 | 145.173253850086 | VanEck ETF Trust | ||
| DGP | 66.664938 | 66.664938 | 2024/10/22 | 04:00:37 | extended-hours | 0 | 0 | DB Gold Double Long ETN | ||
| DGRO | 63.194921 | 65.400161 | 2024/10/22 | 12:13:44 | open | -2.20524 | -3.37191830460478 | iShares Core Dividend Growth ETF | ||
| DGS | 52.026276 | 52.164615 | 2024/10/22 | 12:10:33 | open | -0.138338999999995 | -0.265197011422388 | WisdomTree Emerging Markets SmallCap Dividend Fund | ||
| DGT | 137.280082 | 137.280082 | 2024/10/22 | 04:00:36 | extended-hours | 0 | 0 | SPDR? Global Dow ETF | ||
| DGX | 157.649026 | 73.493668 | 2024/10/22 | 12:13:43 | open | 84.155358 | 114.506950449119 | Quest Diagnostics Incorporated | ||
| DGZ | 7.7201 | 2.078491 | 2024/10/22 | 04:06:02 | extended-hours | 5.641609 | 271.428117802771 | DB Gold Short ETN | ||
| DHF | 2.733872 | 3.235717 | 2024/10/22 | 04:00:23 | extended-hours | -0.501845 | -15.5095454886815 | BNY Mellon High Yield Strategies Fund | ||
| DHI | 180.31421 | 185.100426 | 2024/10/22 | 12:13:45 | open | -4.786216 | -2.58574013222422 | DR Horton Inc | ||
| DHR | 263.584967 | 253.869668 | 2024/10/22 | 12:10:24 | open | 9.71529900000002 | 3.82688450988955 | Danaher Corporation | ||
| DHS | 95.374915 | 46.718687 | 2024/10/22 | 12:06:56 | open | 48.656228 | 104.147250542379 | WisdomTree U.S. High Dividend Fund | ||
| DHT | 10.95534 | 11.960246 | 2024/10/22 | 12:13:43 | open | -1.004906 | -8.40205126215631 | DHT Holdings Inc | ||
| DHX | 1.850162 | 1.850526 | 2024/10/22 | 04:00:24 | extended-hours | -0.000363999999999809 | -0.0196700829926091 | DHI Group Inc | ||
| DHY | 2.19579 | 2.19579 | 2024/10/22 | 04:01:03 | extended-hours | 0 | 0 | Credit Suisse High Yield Bond Fund | ||
| DIA | 428.575174 | 206.550412 | 2024/10/22 | 12:13:45 | open | 222.024762 | 107.491803018045 | SPDR Dow Jones Industrial Average ETF Trust | ||
| DIG | 40.539248 | 38.843665 | 2024/10/22 | 12:10:22 | open | 1.695583 | 4.36514680064304 | ProShares Ultra Oil & Gas | ||
| DIM | 64.163628 | 30.786216 | 2024/10/22 | 04:00:07 | extended-hours | 33.377412 | 108.416740790749 | WisdomTree International MidCap Dividend Fund | ||
| DIN | 29.740845 | 38.500393 | 2024/10/22 | 12:06:56 | open | -8.759548 | -22.7518404812128 | Dine Brands Global Inc | ||
| DINO | 43.871256 | 34.07143 | 2024/10/22 | 12:06:22 | open | 9.799826 | 28.7625908275643 | HF Sinclair Corp | ||
| DIS | 96.684291 | 44.948983 | 2024/10/22 | 12:13:46 | open | 51.735308 | 115.097838809835 | Walt Disney Company | ||
| DISO | 16.130336 | 15.850421 | 2024/10/22 | 04:00:55 | extended-hours | 0.279914999999999 | 1.76597832953458 | Tidal Trust II | ||
| DIV | 18.480997 | 9.54433 | 2024/10/22 | 04:00:27 | extended-hours | 8.936667 | 93.6332566036589 | Global X SuperDividend U.S. ETF | ||
| DIVO | 41.425757 | 19.498325 | 2024/10/22 | 12:06:55 | open | 21.927432 | 112.458029087114 | Amplify CWP Enhanced Dividend Income ETF | ||
| DIVZ | 41.190646 | 15.614616 | 2024/10/22 | 04:05:51 | extended-hours | 25.57603 | 163.795446522668 | Listed Funds Trust - TrueShares Low Volatility Equity Income ETF | ||
| DJCB | 20.414568 | 20.501049 | 2024/10/22 | 04:15:59 | extended-hours | -0.0864809999999991 | -0.421836950879924 | ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B | ||
| DJD | 51.929855 | 25.389756 | 2024/10/22 | 04:00:29 | extended-hours | 26.540099 | 104.530736727049 | Invesco Dow Jones Industrial Average Dividend ETF | ||
| DJP | 32.304666 | 31.770028 | 2024/10/22 | 12:13:42 | open | 0.534637999999998 | 1.68283767329383 | iPath? Bloomberg Commodity Index Total Return(SM) ETN | ||
| DK | 16.946123 | 16.83006 | 2024/10/22 | 12:13:47 | open | 0.116063 | 0.689617268149968 | Delek US Energy Inc | ||
| DKS | 206.493131 | 206.493131 | 2024/10/22 | 04:00:33 | extended-hours | 0 | 0 | Dick?? Sporting Goods Inc | ||
| DLB | 73.430467 | 33.499496 | 2024/10/22 | 11:59:46 | open | 39.930971 | 119.19872167629 | Dolby Laboratories | ||
| DLN | 79.781363 | 38.134312 | 2024/10/22 | 12:02:38 | open | 41.647051 | 109.211491740037 | WisdomTree U.S. LargeCap Dividend Fund | ||
| DLNG | 3.788908 | 2.983873 | 2024/10/22 | 04:00:38 | extended-hours | 0.805035 | 26.9795329761019 | Dynagas LNG Partners LP | ||
| DLR | 165.806509 | 164.163924 | 2024/10/22 | 12:06:54 | open | 1.642585 | 1.00057610708672 | Digital Realty Trust Inc | ||
| DLS | 66.094999 | 66.18009 | 2024/10/22 | 04:00:06 | extended-hours | -0.0850910000000056 | -0.128574923364422 | WisdomTree International SmallCap Dividend Fund | ||
| DLX | 19.200526 | 24.049101 | 2024/10/22 | 12:06:51 | open | -4.848575 | -20.1611486433526 | Deluxe Corporation | ||
| DLY | 16.000509 | 20.51013 | 2024/10/22 | 12:06:57 | open | -4.509621 | -21.987286282437 | DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest | ||
| DM | 4.933637 | 2.935072 | 2024/10/22 | 04:01:03 | extended-hours | 1.998565 | 68.0925374232728 | Desktop Metal Inc | ||
| DMBS | 49.034521 | 49.089816 | 2024/10/22 | 12:02:25 | open | -0.055295000000001 | -0.112640471090788 | Doubleline Etf Trust - Mortgage ETF | ||
| DMO | 6.43083 | 6.43083 | 2024/10/22 | 04:01:03 | extended-hours | 0 | 0 | Western Asset Mortgage Defined Opportunities Closed Fund | ||
| DNA | 9.099168 | 3.250526 | 2024/10/22 | 11:59:41 | open | 5.848642 | 179.929094552697 | Ginkgo Bioworks Holdings | ||
| DNB | 11.135218 | 11.135012 | 2024/10/22 | 12:10:30 | open | 0.000206000000000373 | 0.00185002045799657 | Dun & Bradstreet Holdings Inc. | ||
| DNL | 38.388563 | 38.388563 | 2024/10/22 | 04:00:04 | extended-hours | 0 | 0 | WisdomTree Global ex-U.S. Quality Dividend Growth Fund | ||
| DNMR | 0.405056 | 0.485774 | 2024/10/22 | 11:59:52 | open | -0.080718 | -16.6163689287611 | Danimer Scientific Inc | ||
| DNN | 2.234435 | 5.120774 | 2024/10/22 | 12:13:46 | open | -2.886339 | -56.3652877475163 | Denison Mines Corp | ||
| DNOW | 12.034224 | 9.481008 | 2024/10/22 | 12:10:09 | open | 2.553216 | 26.9297948066282 | Now Inc | ||
| DNP | 9.645612 | 9.645612 | 2024/10/22 | 12:06:31 | open | 0 | 0 | DNP Select Income Closed Fund | ||
| DOC | 22.354247 | 21.395504 | 2024/10/22 | 12:10:36 | open | 0.958743000000002 | 4.48104891569744 | Physicians Realty Trust | ||
| DOCN | 42.544496 | 43.474907 | 2024/10/22 | 12:06:41 | open | -0.930410999999999 | -2.14011038597506 | DigitalOcean Holdings Inc | ||
| DOCS | 42.009503 | 14.500513 | 2024/10/22 | 12:06:44 | open | 27.50899 | 189.710460588532 | Doximity Inc | ||
| DOG | 26.545266 | 26.735465 | 2024/10/22 | 12:10:35 | open | -0.190199 | -0.711410854458674 | ProShares Short Dow30 | ||
| DOL | 51.82493 | 52.679063 | 2024/10/22 | 04:00:04 | extended-hours | -0.854132999999997 | -1.6213898869082 | WisdomTree International LargeCap Dividend Fund | ||
| DOLE | 15.695043 | 8.248574 | 2024/10/22 | 12:10:05 | open | 7.446469 | 90.2758343442151 | Dole PLC | ||
| DON | 51.249901 | 24.849759 | 2024/10/22 | 12:13:44 | open | 26.400142 | 106.239026302026 | WisdomTree U.S. MidCap Dividend Fund | ||
| DOUG | 1.405241 | 1.984014 | 2024/10/22 | 12:02:25 | open | -0.578773 | -29.1718203601386 | Douglas Elliman Inc | ||
| DOV | 191.626301 | 37.939918 | 2024/10/22 | 12:04:43 | open | 153.686383 | 405.078321466061 | Dover Corporation | ||
| DOW | 51.896266 | 25.105618 | 2024/10/22 | 12:06:49 | open | 26.790648 | 106.711764673548 | Dow Inc | ||
| DPG | 12.880162 | 12.880162 | 2024/10/22 | 04:00:30 | extended-hours | 0 | 0 | Duff and Phelps Global Utility Income Closed Fund | ||
| DPST | 106.441218 | 103.814185 | 2024/10/22 | 12:13:46 | open | 2.62703300000001 | 2.53051449568285 | Direxion Daily Regional Banks Bull 3X Shares | ||
| DPZ | 429.051035 | 349.459465 | 2024/10/22 | 11:59:41 | open | 79.59157 | 22.7756229180972 | Domino?? Pizza Inc | ||
| DQ | 21.205923 | 17.544678 | 2024/10/22 | 12:06:56 | open | 3.661245 | 20.8681230855305 | Daqo New Energy Corp ADR | ||
| DRD | 12.290759 | 11.245197 | 2024/10/22 | 12:10:34 | open | 1.045562 | 9.29785400824904 | DRDGOLD Ltd ADR | ||
| DRH | 8.865498 | 3.500352 | 2024/10/22 | 12:06:53 | open | 5.365146 | 153.274470681806 | Diamondrock Hospitality Company | ||
| DRIP | 10.754856 | 10.778837 | 2024/10/22 | 12:13:42 | open | -0.0239809999999991 | -0.222482258521946 | Drum Income Plus REIT Plc | ||
| DRLL | 28.846178 | 28.699044 | 2024/10/22 | 12:10:07 | open | 0.147133999999998 | 0.51267909830027 | EA Series Trust - Strive U.S. Energy ETF | ||
| DRN | 12.485442 | 13.424555 | 2024/10/22 | 12:10:14 | open | -0.939112999999999 | -6.9954870012451 | Direxion Daily Real Estate Bull 3X Shares | ||
| DRUP | 54.074147 | 54.074147 | 2024/10/22 | 04:06:03 | extended-hours | 0 | 0 | GraniteShares ETF Trust - GraniteShares Nasdaq Select Disruptors ETF | ||
| DRV | 24.595085 | 9.00003 | 2024/10/22 | 12:10:35 | open | 15.595055 | 173.277811296185 | Direxion Daily Real Estate Bear 3X Shares | ||
| DSI | 110.495007 | 52.434294 | 2024/10/22 | 12:13:38 | open | 58.060713 | 110.730418149618 | iShares MSCI KLD 400 Social ETF | ||
| DSL | 12.674657 | 12.765531 | 2024/10/22 | 04:00:53 | extended-hours | -0.0908739999999995 | -0.711870113354466 | DoubleLine Income Solutions Fund | ||
| DSM | 4.515128 | 4.515688 | 2024/10/22 | 04:06:01 | extended-hours | -0.000560000000000116 | -0.0124012110668433 | BNY Mellon Strategic Municipal Bond Fund Inc | ||
| DSMC | 35.53931 | 35.960013 | 2024/10/22 | 12:04:33 | open | -0.420702999999996 | -1.16991893189804 | ETF Series Solutions | ||
| DSTL | 56.274489 | 23.499976 | 2024/10/22 | 12:13:43 | open | 32.774513 | 139.466155199478 | Distillate US Fundamental Stability & Value | ||
| DSU | 10.824442 | 10.824044 | 2024/10/22 | 12:04:47 | open | 0.000397999999998788 | 0.00367699909570571 | BlackRock Debt Strategies Closed Fund | ||
| DSX | 2.478878 | 1.61549 | 2024/10/22 | 04:00:48 | extended-hours | 0.863388 | 53.4443419643575 | Diana Shipping inc | ||
| DT | 53.640397 | 27.02472 | 2024/10/22 | 12:10:30 | open | 26.615677 | 98.4864117001027 | Dynatrace Holdings LLC | ||
| DTB | 21.069802 | 21.069802 | 2024/10/22 | 04:00:03 | extended-hours | 0 | 0 | DTB | ||
| DTC | 2.110487 | 2.110487 | 2024/10/22 | 04:00:24 | extended-hours | 0 | 0 | Solo Brands Inc | ||
| DTD | 77.694234 | 37.194664 | 2024/10/22 | 12:02:29 | open | 40.49957 | 108.885430447765 | WisdomTree U.S. Total Dividend Fund | ||
| DTE | 128.208851 | 128.309565 | 2024/10/22 | 12:06:32 | open | -0.100713999999982 | -0.078492979069785 | DTE Energy Company | ||
| DTEC | 42.334626 | 43.849642 | 2024/10/22 | 04:00:38 | extended-hours | -1.515016 | -3.45502478674741 | ALPS Disruptive Technologies ETF | ||
| DTG | 21.429855 | 21.429855 | 2024/10/22 | 04:00:03 | extended-hours | 0 | 0 | DTE Energy Company 2021 Series E | ||
| DTH | 38.610159 | 18.590035 | 2024/10/22 | 04:00:04 | extended-hours | 20.020124 | 107.692771960892 | WisdomTree International High Dividend Fund | ||
| DTM | 87.264243 | 87.274809 | 2024/10/22 | 12:13:47 | open | -0.0105660000000114 | -0.0121065862200986 | DT Midstream Inc | ||
| DTRE | 42.544707 | 42.540245 | 2024/10/22 | 12:06:56 | open | 0.00446200000000374 | 0.0104888911664795 | First Trust Exchange-Traded Fund II - First Trust Alerian Disruptive Technology Real Estate ETF | ||
| DUG | 9.46448 | 9.579771 | 2024/10/22 | 12:06:21 | open | -0.115290999999999 | -1.20348388286107 | ProShares UltraShort Oil & Gas | ||
| DUHP | 34.514513 | 16.144376 | 2024/10/22 | 12:10:35 | open | 18.370137 | 113.78660283928 | Dimensional ETF Trust | ||
| DUK | 119.420897 | 119.059918 | 2024/10/22 | 12:13:31 | open | 0.360979 | 0.303191036970142 | Duke Energy Corporation | ||
| DUKB | 24.139913 | 24.139913 | 2024/10/22 | 04:00:43 | extended-hours | 0 | 0 | Duke Energy Corp | ||
| DULL | 7.714911 | 7.760621 | 2024/10/22 | 12:10:34 | open | -0.0457100000000006 | -0.588999256631661 | MicroSectors??Gold -3X Inverse Leveraged ETN | ||
| DUSL | 66.491013 | 74.100089 | 2024/10/22 | 12:10:33 | open | -7.609076 | -10.2686462360389 | Direxion Daily Industrials Bull 3X Shares Direxion Daily Industrials Bull 3 | ||
| DUST | 4.384313 | 5.799296 | 2024/10/22 | 12:13:33 | open | -1.414983 | -24.3992201812082 | Direxion Daily Gold Miners Index Bear 2X Shares | ||
| DV | 17.015579 | 22.214877 | 2024/10/22 | 12:06:51 | open | -5.199298 | -23.4045770318692 | DoubleVerify Holdings Inc | ||
| DVA | 162.284211 | 125.064084 | 2024/10/22 | 12:04:47 | open | 37.220127 | 29.7608440485599 | DaVita HealthCare Partners Inc | ||
| DVN | 40.274859 | 20.559281 | 2024/10/22 | 12:13:46 | open | 19.715578 | 95.8962426750235 | Devon Energy Corporation | ||
| DVND | 32.129384 | 32.130482 | 2024/10/22 | 11:59:52 | open | -0.00109799999999893 | -0.00341731568172221 | Touchstone ETF Trust - Touchstone Dividend Select ETF | ||
| DVYA | 37.800303 | 37.800303 | 2024/10/22 | 04:00:36 | extended-hours | 0 | 0 | iShares Asia/Pacific Dividend ETF | ||
| DVYE | 27.261315 | 30.749579 | 2024/10/22 | 04:00:35 | extended-hours | -3.488264 | -11.3441032802433 | iShares Emerging Markets Dividend ETF | ||
| DWM | 55.904622 | 26.89022 | 2024/10/22 | 04:00:04 | extended-hours | 29.014402 | 107.899459357343 | WisdomTree International Equity Fund | ||
| DWMF | 34.618725 | 13.074969 | 2024/10/22 | 04:06:03 | extended-hours | 21.543756 | 164.770991044032 | WisdomTree International Multifactor | ||
| DWX | 36.060395 | 37.389028 | 2024/10/22 | 04:00:25 | extended-hours | -1.328633 | -3.55353714998957 | SPDR? S&P International Dividend ETF | ||
| DX | 12.46468 | 13.200482 | 2024/10/22 | 12:10:34 | open | -0.735802 | -5.57405403832981 | Dynex Capital Inc | ||
| DXC | 20.508927 | 8.749465 | 2024/10/22 | 04:00:42 | extended-hours | 11.759462 | 134.402069155085 | DXC Technology Co | ||
| DXD | 26.833627 | 27.079685 | 2024/10/22 | 12:13:47 | open | -0.246058000000001 | -0.908644247523564 | ProShares UltraShort Dow30 | ||
| DXJ | 106.439355 | 51.29539 | 2024/10/22 | 12:13:43 | open | 55.143965 | 107.502769742076 | WisdomTree Japan Hedged Equity Fund | ||
| DY | 198.040043 | 198.049917 | 2024/10/22 | 12:10:30 | open | -0.00987399999999639 | -0.00498561178392031 | Dycom Industries Inc | ||
| DYNF | 50.854687 | 52.024452 | 2024/10/22 | 12:13:33 | open | -1.169765 | -2.24849076737992 | BlackRock US Equity Factor Rotation | ||
| DZZ | 1.57356 | 1.57356 | 2024/10/22 | 04:00:27 | extended-hours | 0 | 0 | DB Gold Double Short ETN | ||
| EAF | 1.715009 | 2.029185 | 2024/10/22 | 12:13:43 | open | -0.314176 | -15.4828662738981 | GrafTech International Ltd | ||
| EAGG | 47.374407 | 21.950044 | 2024/10/22 | 12:04:43 | open | 25.424363 | 115.82830084532 | iShares ESG U.S. Aggregate Bond ETF | ||
| EAI | 23.481245 | 23.481245 | 2024/10/22 | 04:00:24 | extended-hours | 0 | 0 | Entergy Arkansas LLC Deb 2066 | ||
| EAPR | 26.001426 | 26.899956 | 2024/10/22 | 04:00:51 | extended-hours | -0.898530000000001 | -3.34026568667994 | Innovator MSCI Emerging Markets Power Buffer ETF - April | ||
| EARN | 7.00475 | 7.00475 | 2024/10/22 | 04:00:00 | extended-hours | 0 | 0 | Ellington Residential Mortgage | ||
| EASG | 31.760023 | 31.760023 | 2024/10/22 | 04:00:38 | extended-hours | 0 | 0 | Xtrackers MSCI EAFE ESG Leaders Equity ETF | ||
| EAT | 94.004715 | 93.414752 | 2024/10/22 | 12:10:36 | open | 0.589963000000012 | 0.631552284161726 | Brinker International Inc | ||
| EATZ | 27.260874 | 12.820595 | 2024/10/22 | 04:00:50 | extended-hours | 14.440279 | 112.633454219558 | AdvisorShares Restaurant ETF | ||
| EB | 3.840383 | 3.340257 | 2024/10/22 | 04:00:38 | extended-hours | 0.500126 | 14.9726802458613 | Eventbrite Inc Class A | ||
| EBF | 20.394252 | 22.5002 | 2024/10/22 | 12:10:09 | open | -2.105948 | -9.35968569168273 | Ennis Inc | ||
| EBND | 20.405683 | 20.405683 | 2024/10/22 | 12:04:37 | open | 0 | 0 | SPDR? Bloomberg Emerging Markets Local Bond ETF | ||
| EBR | 6.734924 | 8.419845 | 2024/10/22 | 12:02:29 | open | -1.684921 | -20.0113066214402 | Centrais Electricas Brasileiras SA | ||
| EBS | 9.701104 | 9.753957 | 2024/10/22 | 12:10:32 | open | -0.0528529999999989 | -0.541862138617168 | Emergent Biosolutions Inc | ||
| EC | 8.144926 | 3.849807 | 2024/10/22 | 12:10:20 | open | 4.295119 | 111.567125313035 | Ecopetrol SA ADR | ||
| ECAT | 17.265906 | 17.315137 | 2024/10/22 | 12:13:32 | open | -0.0492309999999989 | -0.284323479508126 | BlackRock ESG Capital Allocation Trust | ||
| ECC | 9.805417 | 5.204353 | 2024/10/22 | 04:00:53 | extended-hours | 4.601064 | 88.4079923095148 | Eagle Point Credit Company Inc. | ||
| ECCC | 24.720912 | 24.720912 | 2024/10/22 | 04:00:42 | extended-hours | 0 | 0 | Eagle Point Credit Company Inc Preferred | ||
| ECL | 258.085609 | 257.228819 | 2024/10/22 | 12:02:17 | open | 0.85678999999999 | 0.333084762170443 | Ecolab Inc | ||
| ECLN | 29.324257 | 13.798783 | 2024/10/22 | 11:59:35 | open | 15.525474 | 112.513357156207 | First Trust EIP Carbon Impact ETF | ||
| ECNS | 26.630744 | 12.749329 | 2024/10/22 | 04:00:28 | extended-hours | 13.881415 | 108.879573191656 | iShares MSCI China Small-Cap ETF | ||
| ECON | 22.335719 | 22.335719 | 2024/10/22 | 04:00:53 | extended-hours | 0 | 0 | Columbia Emerging Markets Consumer ETF | ||
| ECVT | 6.314346 | 6.910613 | 2024/10/22 | 12:13:47 | open | -0.596267 | -8.62827943049336 | Ecovyst Inc | ||
| ED | 105.385878 | 46.950654 | 2024/10/22 | 12:10:02 | open | 58.435224 | 124.46093722145 | Consolidated Edison Inc | ||
| EDC | 36.544781 | 37.161249 | 2024/10/22 | 12:06:55 | open | -0.616467999999998 | -1.65890010855124 | Direxion Daily MSCI Emerging Markets Bull 3X Shares | ||
| EDF | 5.32927 | 5.240765 | 2024/10/22 | 04:00:40 | extended-hours | 0.0885050000000005 | 1.68878016854411 | Stone Harbor Emerging Markets Income Fund | ||
| EDIV | 37.058944 | 37.058944 | 2024/10/22 | 04:00:30 | extended-hours | 0 | 0 | SPDR? S&P Emerging Markets Dividend ETF | ||
| EDN | 23.835887 | 26.109874 | 2024/10/22 | 12:13:47 | open | -2.273987 | -8.70929901844797 | Empresa Distribuidora y Comercializadora Norte SA ADR | ||
| EDOG | 22.084868 | 22.419102 | 2024/10/22 | 04:05:44 | extended-hours | -0.334233999999999 | -1.49084472696542 | ALPS Emerging Sector Dividend Dogs ETF | ||
| EDOW | 36.250075 | 16.949918 | 2024/10/22 | 12:06:42 | open | 19.300157 | 113.865783893468 | First Trust Dow 30 Equal Weight ETF | ||
| EDR | 29.195784 | 14.8436 | 2024/10/22 | 12:02:17 | open | 14.352184 | 96.6893745452586 | Endeavor Group Holdings Inc | ||
| EDU | 66.54424 | 64.93957 | 2024/10/22 | 12:02:20 | open | 1.60467 | 2.47102036554908 | New Oriental Education & Technology | ||
| EDV | 72.564739 | 34.879571 | 2024/10/22 | 12:02:26 | open | 37.685168 | 108.04366831232 | Vanguard Extended Duration Treasury Index Fund ETF Shares | ||
| EDZ | 7.455908 | 7.84472 | 2024/10/22 | 11:59:48 | open | -0.388812 | -4.95635280800334 | Direxion Daily MSCI Emerging Markets Bear 3X Shares | ||
| EE | 23.429716 | 4.075178 | 2024/10/22 | 12:10:28 | open | 19.354538 | 474.937242005134 | Excelerate Energy Inc | ||
| EEM | 45.476102 | 46.414942 | 2024/10/22 | 12:10:23 | open | -0.938840000000006 | -2.02271070380742 | iShares MSCI Emerging Markets ETF | ||
| EEMO | 17.009847 | 17.009562 | 2024/10/22 | 12:13:42 | open | 0.000285000000001645 | 0.00167552815293918 | Invesco S&P Emerging Markets Momentum ETF | ||
| EEMS | 62.884176 | 29.930195 | 2024/10/22 | 04:00:28 | extended-hours | 32.953981 | 110.102794184936 | iShares MSCI Emerging Markets Small-Cap ETF | ||
| EEMX | 34.98564 | 34.940154 | 2024/10/22 | 12:04:39 | open | 0.0454859999999968 | 0.130182597363471 | SPDR? MSCI Emerging Markets Fossil Fuel Reserves Free ETF | ||
| EES | 52.508825 | 26.000369 | 2024/10/22 | 12:10:22 | open | 26.508456 | 101.95415303529 | WisdomTree U.S. SmallCap Earnings Fund | ||
| EETH | 52.714157 | 53.24977 | 2024/10/22 | 12:10:33 | open | -0.535612999999998 | -1.00585035390763 | ProShares Trust | ||
| EEV | 15.374702 | 15.349964 | 2024/10/22 | 04:56:13 | extended-hours | 0.0247379999999993 | 0.161159987085307 | ProShares UltraShort MSCI Emerging Markets | ||
| EEX | 4.344214 | 4.144752 | 2024/10/22 | 11:59:43 | open | 0.199462 | 4.8123989083062 | Emerald Expositions Events Inc | ||
| EFA | 80.394205 | 80.814784 | 2024/10/22 | 12:13:47 | open | -0.420579000000004 | -0.52042334234291 | iShares MSCI EAFE ETF | ||
| EFAX | 41.02015 | 41.02015 | 2024/10/22 | 04:00:39 | extended-hours | 0 | 0 | SPDR? MSCI EAFE Fossil Fuel Reserves Free ETF | ||
| EFC | 12.564198 | 12.326208 | 2024/10/22 | 12:06:57 | open | 0.23799 | 1.93076410847521 | Ellington Financial LLC | ||
| EFIV | 56.503843 | 24.500009 | 2024/10/22 | 12:13:41 | open | 32.003834 | 130.627845891812 | SPDR? S&P 500? ESG ETF | ||
| EFIX | 16.339974 | 13.313753 | 2024/10/22 | 12:13:34 | open | 3.026221 | 22.7300371277731 | First Trust TCW Emerging Markets Debt ETF | ||
| EFO | 46.535094 | 23.378791 | 2024/10/22 | 04:56:14 | extended-hours | 23.156303 | 99.048334022063 | ProShares Ultra MSCI EAFE | ||
| EFR | 13.275457 | 6.775164 | 2024/10/22 | 04:00:24 | extended-hours | 6.500293 | 95.9429616759092 | Eaton Vance Senior Floating Rate Closed Fund | ||
| EFSH | 3.134915 | 3.244941 | 2024/10/22 | 04:08:35 | extended-hours | -0.110026 | -3.39069339011094 | 1847 Holdings LLC | ||
| EFT | 13.125182 | 13.125182 | 2024/10/22 | 04:00:02 | extended-hours | 0 | 0 | Eaton Vance Floating Rate Income Closed Fund | ||
| EFU | 7.269629 | 7.249585 | 2024/10/22 | 04:44:41 | extended-hours | 0.0200440000000004 | 0.276484791888093 | ProShares UltraShort MSCI EAFE | ||
| EFX | 271.614088 | 251.470308 | 2024/10/22 | 12:10:10 | open | 20.14378 | 8.01040097346204 | Equifax Inc | ||
| EFXT | 6.42382 | 6.424415 | 2024/10/22 | 12:06:57 | open | -0.000594999999999679 | -0.0092615436580557 | Enerflex Ltd. | ||
| EFZ | 16.001206 | 15.884394 | 2024/10/22 | 04:56:14 | extended-hours | 0.116811999999999 | 0.735388457375204 | ProShares Short MSCI EAFE | ||
| EG | 382.223962 | 382.820578 | 2024/10/22 | 12:10:12 | open | -0.59661600000004 | -0.15584742155633 | Everest Group Ltd | ||
| EGF | 7.035116 | 7.034707 | 2024/10/22 | 04:05:50 | extended-hours | 0.000409000000000326 | 0.00581403034981167 | BlackRock Enhanced Government Closed End Fund | ||
| EGO | 18.504923 | 18.485872 | 2024/10/22 | 12:10:10 | open | 0.019051000000001 | 0.103057080564017 | Eldorado Gold Corp | ||
| EGY | 5.984855 | 6.173994 | 2024/10/22 | 12:04:46 | open | -0.189139000000001 | -3.06347884367884 | Vaalco Energy Inc | ||
| EHAB | 7.155961 | 3.95063 | 2024/10/22 | 12:04:35 | open | 3.205331 | 81.1346797852494 | Enhabit Inc. | ||
| EHI | 8.699548 | 8.700367 | 2024/10/22 | 04:06:05 | extended-hours | -0.000818999999999903 | -0.00941339600961549 | Western Asset Global High Income Closed Fund | ||
| EIC | 15.920438 | 15.90031 | 2024/10/22 | 12:04:47 | open | 0.0201280000000015 | 0.126588726886466 | Eagle Point Income Company Inc | ||
| EICA | 23.899614 | 23.899614 | 2024/10/22 | 04:00:48 | extended-hours | 0 | 0 | Eagle Point Income Company Inc Preferred Series A | ||
| EICB | 25.041627 | 25.02981 | 2024/10/22 | 04:00:01 | extended-hours | 0.0118169999999971 | 0.0472117047632286 | Eagle Point Income Company Inc. | ||
| EIDO | 22.284272 | 22.45495 | 2024/10/22 | 04:24:01 | extended-hours | -0.170677999999999 | -0.760090759498457 | iShares MSCI Indonesia ETF | ||
| EIG | 47.934318 | 48.65047 | 2024/10/22 | 12:06:45 | open | -0.716152000000001 | -1.47203511086327 | Employers Holdings Inc | ||
| EINC | 87.125082 | 87.305702 | 2024/10/22 | 04:00:29 | extended-hours | -0.18061999999999 | -0.206882249225819 | VanEck Energy Income ETF | ||
| EIRL | 67.485704 | 67.533665 | 2024/10/22 | 04:00:30 | extended-hours | -0.0479610000000008 | -0.0710179138063969 | iShares MSCI Ireland ETF | ||
| EIS | 33.714397 | 32.744688 | 2024/10/22 | 04:00:28 | extended-hours | 0.969709000000002 | 2.96142384987758 | iShares MSCI Israel ETF | ||
| EIX | 85.529055 | 84.169557 | 2024/10/22 | 12:13:45 | open | 1.359498 | 1.61518968194166 | Edison International | ||
| EJAN | 31.338647 | 31.469884 | 2024/10/22 | 12:06:53 | open | -0.131236999999999 | -0.417024098341127 | Innovator MSCI Emerging Markets Power Buffer ETF January | ||
| EJUL | 19.554905 | 19.180269 | 2024/10/22 | 04:05:50 | extended-hours | 0.374636000000002 | 1.95323642228377 | Innovator MSCI Emerging Markets Power Buffer ETF - July | ||
| EL | 86.840134 | 89.776208 | 2024/10/22 | 12:10:31 | open | -2.93607399999999 | -3.27043663951588 | Estee Lauder Companies Inc | ||
| ELAN | 12.535604 | 22.030312 | 2024/10/22 | 12:13:42 | open | -9.494708 | -43.0983819021719 | Elanco Animal Health | ||
| ELC | 23.450139 | 22.954254 | 2024/10/22 | 12:13:32 | open | 0.495885000000001 | 2.16031851873732 | Entergy Louisiana LLC Pref | ||
| ELD | 25.94023 | 26.869953 | 2024/10/22 | 04:00:26 | extended-hours | -0.929722999999999 | -3.46008420632518 | WisdomTree Emerging Markets Local Debt Fund | ||
| ELF | 105.88458 | 56.13957 | 2024/10/22 | 12:13:33 | open | 49.74501 | 88.6095315657031 | ELF Beauty Inc | ||
| ELLO | 13.370334 | 13.370703 | 2024/10/22 | 04:56:01 | extended-hours | -0.000369000000000952 | -0.0027597651372628 | Ellomay Capital Ltd | ||
| ELMD | 22.845758 | 11.599695 | 2024/10/22 | 12:02:23 | open | 11.246063 | 96.9513681178686 | Electromed Inc | ||
| ELP | 6.90617 | 3.889945 | 2024/10/22 | 12:06:56 | open | 3.016225 | 77.5390140477565 | Companhia Paranaense de Energia Pref ADR | ||
| ELQD | 82.244483 | 39.504408 | 2024/10/22 | 12:02:26 | open | 42.740075 | 108.190647990472 | iShares ESG Advanced Investment Grade Corporate Bond ETF | ||
| ELS | 68.405075 | 68.405218 | 2024/10/22 | 11:59:51 | open | -0.000143000000008442 | -0.000209048379918096 | Equity Lifestyle Properties Inc | ||
| ELV | 421.531538 | 416.749201 | 2024/10/22 | 04:53:30 | extended-hours | 4.78233699999998 | 1.14753357379562 | Elevance Health Inc | ||
| EMD | 10.295611 | 10.209477 | 2024/10/22 | 04:00:40 | extended-hours | 0.0861339999999995 | 0.843667114387931 | Western Asset Emerging Markets Debt | ||
| EME | 449.068959 | 290.999902 | 2024/10/22 | 12:10:23 | open | 158.069057 | 54.3192818669746 | EMCOR Group Inc | ||
| EMLC | 24.324534 | 33.994523 | 2024/10/22 | 12:06:46 | open | -9.669989 | -28.4457263895128 | VanEck J.P. Morgan EM Local Currency Bond ETF | ||
| EMLP | 33.121688 | 34.30037 | 2024/10/22 | 04:00:29 | extended-hours | -1.178682 | -3.43635360201654 | First Trust North American Energy Infrastructure Fund | ||
| EMMF | 13.499388 | 13.499388 | 2024/10/22 | 04:00:08 | extended-hours | 0 | 0 | WisdomTree Emerging Markets Multifactor Fund | ||
| EMN | 106.774902 | 106.773526 | 2024/10/22 | 12:06:50 | open | 0.00137599999999338 | 0.00128870896329993 | Eastman Chemical Company | ||
| EMNT | 98.729659 | 98.809837 | 2024/10/22 | 04:00:45 | extended-hours | -0.0801780000000036 | -0.0811437428036681 | PIMCO Enhanced Short Maturity Active ESG Exchange-Traded Fund | ||
| EMO | 44.329109 | 44.330381 | 2024/10/22 | 12:04:37 | open | -0.00127200000000016 | -0.00286936401471524 | ClearBridge Energy MLP Opportunity Closed Fund | ||
| EMP | 23.099669 | 23.099669 | 2024/10/22 | 04:00:40 | extended-hours | 0 | 0 | Entergy Mississippi LLC | ||
| EMQQ | 38.670275 | 38.509491 | 2024/10/22 | 12:10:06 | open | 0.160784 | 0.417517852936565 | EMQQ The Emerging Markets Internet & Ecommerce ETF | ||
| EMR | 109.399608 | 108.265141 | 2024/10/22 | 12:13:43 | open | 1.134467 | 1.04785990164646 | Emerson Electric Company | ||
| EMTY | 10.55443 | 10.354545 | 2024/10/22 | 04:06:05 | extended-hours | 0.199885 | 1.93040833759475 | ProShares Decline of the Retail Store ETF | ||
| EMX | 2.024672 | 2.200236 | 2024/10/22 | 04:00:25 | extended-hours | -0.175564 | -7.97932585413565 | EMX Royalty Corp | ||
| ENB | 41.485737 | 38.954518 | 2024/10/22 | 12:10:24 | open | 2.531219 | 6.49788299267366 | Enbridge Inc | ||
| ENFN | 8.929255 | 8.930108 | 2024/10/22 | 12:13:41 | open | -0.000853000000001103 | -0.00955195614656735 | Enfusion Inc | ||
| ENFR | 29.515962 | 29.388429 | 2024/10/22 | 12:13:32 | open | 0.127533 | 0.433956507168177 | Alerian Energy Infrastructure ETF | ||
| ENIC | 2.780474 | 1.860522 | 2024/10/22 | 04:00:24 | extended-hours | 0.919952 | 49.445908191357 | Enel Chile SA ADR | ||
| ENLC | 14.675221 | 14.871217 | 2024/10/22 | 12:02:16 | open | -0.195995999999999 | -1.31795534958571 | EnLink Midstream LLC | ||
| ENO | 24.650224 | 24.650224 | 2024/10/22 | 04:00:30 | extended-hours | 0 | 0 | Entergy New Orleans LLC Pref | ||
| ENOV | 39.734988 | 39.8542 | 2024/10/22 | 12:13:36 | open | -0.119211999999997 | -0.299120293469691 | Enovis Corp | ||
| ENR | 31.970039 | 32.998965 | 2024/10/22 | 12:13:47 | open | -1.028926 | -3.11805536931234 | Energizer Holdings Inc | ||
| ENS | 98.543963 | 44.50084 | 2024/10/22 | 12:10:29 | open | 54.043123 | 121.442927818891 | Enersys | ||
| ENSV | 0.136247 | 0.23743 | 2024/10/22 | 11:59:47 | open | -0.101183 | -42.6159289053616 | Enservco Co | ||
| ENV | 62.765105 | 63.353526 | 2024/10/22 | 12:04:47 | open | -0.588421000000004 | -0.928789661999245 | Envestnet Inc | ||
| ENVA | 87.089934 | 87.090945 | 2024/10/22 | 12:04:37 | open | -0.00101100000000542 | -0.00116085547126102 | Enova International Inc | ||
| EOCT | 26.741013 | 12.583826 | 2024/10/22 | 04:00:51 | extended-hours | 14.157187 | 112.503041602768 | Innovator ETFs Trust - Innovator Emerging Markets Power Buffer ETF - July | ||
| EOG | 125.98503 | 122.855505 | 2024/10/22 | 12:13:44 | open | 3.129525 | 2.54732175005101 | EOG Resources Inc | ||
| EOS | 21.384118 | 20.13404 | 2024/10/22 | 04:00:24 | extended-hours | 1.250078 | 6.20877876471886 | Eaton Vance Enhanced Equity Income II Closed Fund | ||
| EPAC | 44.085873 | 44.099689 | 2024/10/22 | 12:13:32 | open | -0.0138159999999985 | -0.0313290191230113 | Enerpac Tool Group Corp | ||
| EPAM | 197.939943 | 85.500381 | 2024/10/22 | 12:06:56 | open | 112.439562 | 131.507673632472 | EPAM Systems Inc | ||
| EPC | 34.604294 | 34.613643 | 2024/10/22 | 12:06:57 | open | -0.00934900000000027 | -0.0270095811642833 | Edgewell Personal Care Co | ||
| EPD | 28.986256 | 28.450568 | 2024/10/22 | 12:10:25 | open | 0.535688 | 1.88287277779481 | Enterprise Products Partners LP | ||
| EPHE | 29.190291 | 29.720252 | 2024/10/22 | 04:00:28 | extended-hours | -0.529961 | -1.78316455728572 | iShares MSCI Philippines ETF | ||
| EPI | 47.524888 | 48.85069 | 2024/10/22 | 12:06:49 | open | -1.325802 | -2.71398827734061 | WisdomTree India Earnings Fund | ||
| EPM | 5.274145 | 5.254581 | 2024/10/22 | 12:06:49 | open | 0.0195639999999999 | 0.372322740861734 | Evolution Petroleum Corporation Inc | ||
| EPOL | 22.509869 | 20.370115 | 2024/10/22 | 04:00:40 | extended-hours | 2.139754 | 10.5043785958008 | iShares MSCI Poland ETF | ||
| EPP | 47.064973 | 21.83916 | 2024/10/22 | 04:56:14 | extended-hours | 25.225813 | 115.507249363071 | iShares MSCI Pacific ex Japan ETF | ||
| EPR | 47.695897 | 47.540866 | 2024/10/22 | 04:00:40 | extended-hours | 0.155031000000001 | 0.326100496360334 | EPR Properties | ||
| EPRT | 34.014925 | 17.043921 | 2024/10/22 | 12:10:02 | open | 16.971004 | 99.5721817767167 | Essential Properties Realty Trust Inc | ||
| EPS | 60.815592 | 30.184448 | 2024/10/22 | 12:13:34 | open | 30.631144 | 101.479887921091 | WisdomTree U.S. Earnings 500 Fund | ||
| EPU | 45.020522 | 46.369891 | 2024/10/22 | 04:00:26 | extended-hours | -1.349369 | -2.91001115357378 | iShares MSCI Peru ETF | ||
| EPV | 7.285688 | 7.253952 | 2024/10/22 | 12:10:36 | open | 0.0317360000000004 | 0.437499448576451 | ProShares UltraShort FTSE Europe | ||
| EQAL | 48.865441 | 49.119288 | 2024/10/22 | 12:06:54 | open | -0.253847 | -0.51679698614524 | Invesco Russell 1000 Equal Weight ETF | ||
| EQC | 19.795015 | 19.565093 | 2024/10/22 | 12:06:43 | open | 0.229921999999998 | 1.17516436032274 | Equity Commonwealth | ||
| EQH | 45.910173 | 45.979919 | 2024/10/22 | 12:13:33 | open | -0.0697460000000021 | -0.151687957519025 | Axa Equitable Holdings Inc | ||
| EQLS | 19.669432 | 21.499802 | 2024/10/22 | 04:00:54 | extended-hours | -1.83037 | -8.51342723993458 | Simplify Exchange Traded Funds | ||
| EQNR | 24.624661 | 12.679794 | 2024/10/22 | 12:06:55 | open | 11.944867 | 94.2039515783932 | Equinor ASA ADR | ||
| EQR | 74.450395 | 76.049451 | 2024/10/22 | 12:10:03 | open | -1.599056 | -2.1026529172446 | Equity Residential | ||
| EQT | 36.313703 | 36.169975 | 2024/10/22 | 12:10:04 | open | 0.143727999999996 | 0.397368259170751 | EQT Corporation | ||
| EQTY | 23.498367 | 23.509591 | 2024/10/22 | 12:06:54 | open | -0.0112240000000021 | -0.0477422172082965 | Kovitz Core Equity ETF | ||
| EQUL | 26.83969 | 6.084419 | 2024/10/22 | 04:05:59 | extended-hours | 20.755271 | 341.121658452516 | IndexIQ ETF Trust - IQ Engender Equality ETF | ||
| EQWL | 103.313919 | 103.313919 | 2024/10/22 | 12:13:33 | open | 0 | 0 | Invesco S&P 100 Equal Weight ETF | ||
| EQX | 5.775612 | 5.620366 | 2024/10/22 | 12:10:09 | open | 0.155246 | 2.76220445430066 | Equinox Gold Corp | ||
| ERJ | 34.865267 | 13.999925 | 2024/10/22 | 12:10:10 | open | 20.865342 | 149.038955565833 | Embraer SA ADR | ||
| ERO | 19.533827 | 20.899906 | 2024/10/22 | 12:10:35 | open | -1.366079 | -6.53629255557419 | Ero Copper Corp | ||
| ERX | 62.47472 | 27.000725 | 2024/10/22 | 12:13:47 | open | 35.473995 | 131.381638826365 | Direxion Daily Energy Bull 2X Shares | ||
| ERY | 22.92539 | 22.975506 | 2024/10/22 | 12:10:12 | open | -0.0501159999999992 | -0.218127948955723 | Direxion Daily Energy Bear 2X Shares | ||
| ES | 65.925255 | 63.00534 | 2024/10/22 | 12:13:34 | open | 2.91991500000001 | 4.63439289431659 | Eversource Energy | ||
| ESAB | 111.975941 | 111.975111 | 2024/10/22 | 11:59:46 | open | 0.000830000000007658 | 0.000741236148457721 | ESAB Corp | ||
| ESE | 127.650292 | 127.651331 | 2024/10/22 | 12:06:46 | open | -0.00103900000000579 | -0.000813935892298518 | ESCO Technologies Inc | ||
| ESGA | 34.024225 | 34.024225 | 2024/10/22 | 04:00:48 | extended-hours | 0 | 0 | American Century Sustainable Equity ETF | ||
| ESGY | 26.895006 | 26.895006 | 2024/10/22 | 04:00:50 | extended-hours | 0 | 0 | American Century Sustainable Growth ETF | ||
| ESI | 24.60556 | 24.605746 | 2024/10/22 | 12:06:49 | open | -0.000185999999999353 | -0.000755920995036498 | Element Solutions Inc | ||
| ESP | 30.504088 | 32.974939 | 2024/10/22 | 12:04:47 | open | -2.470851 | -7.49311772798124 | Espey Mfg & Electronics Corp | ||
| ESRT | 11.144443 | 11.144443 | 2024/10/22 | 12:10:35 | open | 0 | 0 | Empire State Realty Trust Inc | ||
| ESTC | 79.70895 | 81.198975 | 2024/10/22 | 12:10:25 | open | -1.490025 | -1.83502932149082 | Elastic NV | ||
| ET | 16.405308 | 16.751124 | 2024/10/22 | 12:13:47 | open | -0.345815999999999 | -2.06443460152285 | Energy Transfer LP | ||
| ETB | 6.995459 | 6.995459 | 2024/10/22 | 04:00:26 | extended-hours | 0 | 0 | Eaton Vance Tax Managed Buy Write Income Closed Fund | ||
| ETD | 29.470693 | 29.519521 | 2024/10/22 | 12:10:04 | open | -0.0488280000000003 | -0.165409188042043 | Ethan Allen Interiors Inc | ||
| ETG | 20.500359 | 20.500359 | 2024/10/22 | 04:00:40 | extended-hours | 0 | 0 | Eaton Vance Tax Advantaged Global Dividend Income Closed Fund | ||
| ETHO | 59.589759 | 59.589759 | 2024/10/22 | 04:00:40 | extended-hours | 0 | 0 | Etho Climate Leadership U.S. ETF | ||
| ETJ | 9.599569 | 9.599569 | 2024/10/22 | 04:00:08 | extended-hours | 0 | 0 | Eaton Vance Risk Managed Diversified Equity Income Closed Fund | ||
| ETN | 408.189468 | 408.189468 | 2024/10/22 | 04:00:23 | extended-hours | 0 | 0 | Eaton Corporation PLC | ||
| ETO | 33.040324 | 13.499261 | 2024/10/22 | 04:06:00 | extended-hours | 19.541063 | 144.756538894981 | Eaton Vance Tax Advantaged Global Dividend Opportunities Closed Fund | ||
| ETR | 134.934873 | 134.9257 | 2024/10/22 | 12:13:44 | open | 0.00917300000000409 | 0.00679855653889814 | Entergy Corporation | ||
| ETV | 13.6762 | 13.6762 | 2024/10/22 | 04:00:23 | extended-hours | 0 | 0 | Eaton Vance Tax Managed Buy Write Opportunities Closed Fund | ||
| ETW | 8.664005 | 9.475399 | 2024/10/22 | 12:06:57 | open | -0.811394 | -8.56316446410331 | Eaton Vance Tax Managed Global Buy Write Opportunities Closed Fund | ||
| ETWO | 2.810054 | 2.810054 | 2024/10/22 | 04:00:25 | extended-hours | 0 | 0 | E2open Parent Holdings Inc | ||
| ETY | 14.834084 | 14.835334 | 2024/10/22 | 12:13:47 | open | -0.00124999999999886 | -0.00842582984649259 | Eaton Vance Tax Managed Diversified Equity Income Closed Fund | ||
| EU | 4.184825 | 2.599932 | 2024/10/22 | 12:13:32 | open | 1.584893 | 60.9590173896856 | enCore Energy Corp. | ||
| EUDG | 32.760804 | 32.870685 | 2024/10/22 | 12:04:38 | open | -0.109881000000001 | -0.334282659457816 | WisdomTree Europe Quality Dividend Growth Fund | ||
| EUM | 12.634225 | 12.629851 | 2024/10/22 | 04:55:55 | extended-hours | 0.00437400000000032 | 0.0346322375457978 | ProShares Short MSCI Emerging Markets | ||
| EUO | 31.73495 | 33.905169 | 2024/10/22 | 04:56:13 | extended-hours | -2.170219 | -6.40084997069326 | ProShares UltraShort Euro | ||
| EURL | 26.140483 | 26.088887 | 2024/10/22 | 04:47:45 | extended-hours | 0.051596 | 0.19777003135473 | Direxion Daily FTSE Europe Bull 3X Shares | ||
| EUSA | 96.069454 | 46.094301 | 2024/10/22 | 12:10:35 | open | 49.975153 | 108.419374881073 | iShares MSCI USA Equal Weighted ETF | ||
| EUSB | 20.108617 | 20.108617 | 2024/10/22 | 04:00:50 | extended-hours | 0 | 0 | iShares Trust - iShares ESG Advanced Total USD Bond Market ETF | ||
| EUSC | 38.55512 | 38.960326 | 2024/10/22 | 12:04:33 | open | -0.405206 | -1.04004776551408 | WisdomTree Europe Hedged SmallCap Equity Fund | ||
| EVAV | 18.364222 | 18.365688 | 2024/10/22 | 11:59:53 | open | -0.00146599999999708 | -0.00798227651475448 | Direxion Shares ETF Trust - Direxion Daily Electric and Autonomous Vehicles Bull 2X Shares | ||
| EVBN | 38.950099 | 38.949374 | 2024/10/22 | 12:04:40 | open | 0.000725000000002751 | 0.00186139063493742 | Evans Bancorp Inc | ||
| EVEX | 3.365723 | 1.674746 | 2024/10/22 | 12:04:37 | open | 1.690977 | 100.969161890818 | Eve Holding Inc | ||
| EVG | 14.429584 | 14.429584 | 2024/10/22 | 04:06:04 | extended-hours | 0 | 0 | Eaton Vance Short Duration Diversified Income Closed Fund | ||
| EVH | 22.999253 | 23.999885 | 2024/10/22 | 12:13:43 | open | -1.000632 | -4.16931997799156 | Evolent Health Inc | ||
| EVHY | 52.685412 | 52.685412 | 2024/10/22 | 04:05:43 | extended-hours | 0 | 0 | Eaton Vance High Yield ETF | ||
| EVI | 19.220451 | 4.443633 | 2024/10/22 | 04:05:44 | extended-hours | 14.776818 | 332.539118329529 | EVI Industries Inc | ||
| EVM | 9.515268 | 9.513831 | 2024/10/22 | 12:06:56 | open | 0.00143700000000102 | 0.0151043254815123 | Eaton Vance California MBF | ||
| EVN | 10.864456 | 10.865411 | 2024/10/22 | 11:59:51 | open | -0.000954999999999373 | -0.00878935918760342 | Eaton Vance Municipal Income Closed Fund | ||
| EVNT | 11.200448 | 11.359861 | 2024/10/22 | 04:05:59 | extended-hours | -0.159413000000001 | -1.40330062137205 | AltShares Event-Driven ETF | ||
| EVR | 274.555776 | 38.5005 | 2024/10/22 | 12:06:53 | open | 236.055276 | 613.122624381502 | Evercore Partners Inc | ||
| EVRI | 13.405482 | 13.404288 | 2024/10/22 | 04:00:24 | extended-hours | 0.00119399999999992 | 0.0089075973300478 | Everi Holdings Inc | ||
| EVTC | 32.730647 | 32.778893 | 2024/10/22 | 12:10:30 | open | -0.0482459999999989 | -0.147186178618048 | Evertec Inc | ||
| EVTL | 6.955189 | 6.955189 | 2024/10/22 | 04:00:01 | extended-hours | 0 | 0 | Vertical Aerospace Ltd | ||
| EVV | 10.300134 | 10.300134 | 2024/10/22 | 04:00:38 | extended-hours | 0 | 0 | Eaton Vance Limited Duration IF | ||
| EVX | 183.359764 | 184.310145 | 2024/10/22 | 12:06:57 | open | -0.950380999999993 | -0.515642261580334 | VanEck Environmental Services ETF | ||
| EW | 69.340787 | 32.950391 | 2024/10/22 | 12:04:44 | open | 36.390396 | 110.439951987216 | Edwards Lifesciences Corp | ||
| EWA | 26.034109 | 24.39009 | 2024/10/22 | 12:13:38 | open | 1.644019 | 6.74052043268393 | iShares MSCI Australia ETF | ||
| EWC | 41.616233 | 39.635403 | 2024/10/22 | 12:13:37 | open | 1.98083 | 4.99762800443837 | iShares MSCI Canada ETF | ||
| EWD | 40.615351 | 40.708957 | 2024/10/22 | 12:02:29 | open | -0.0936060000000012 | -0.229939568336278 | iShares MSCI Sweden ETF | ||
| EWG | 32.754466 | 15.998386 | 2024/10/22 | 12:10:13 | open | 16.75608 | 104.736065250582 | iShares MSCI Germany ETF | ||
| EWH | 18.024653 | 17.854463 | 2024/10/22 | 12:06:54 | open | 0.170190000000002 | 0.95320704968837 | iShares MSCI Hong Kong ETF | ||
| EWI | 38.325217 | 18.029345 | 2024/10/22 | 12:10:13 | open | 20.295872 | 112.571321919903 | iShares MSCI Italy ETF | ||
| EWJ | 67.875155 | 69.001661 | 2024/10/22 | 12:13:46 | open | -1.12650599999999 | -1.63257809112739 | iShares MSCI Japan ETF | ||
| EWK | 20.170694 | 20.28117 | 2024/10/22 | 11:59:53 | open | -0.110475999999998 | -0.544722025405825 | iShares MSCI Belgium ETF | ||
| EWL | 50.724035 | 50.266075 | 2024/10/22 | 12:06:45 | open | 0.45796 | 0.911071731779336 | iShares MSCI Switzerland ETF | ||
| EWM | 25.815095 | 13.110535 | 2024/10/22 | 04:03:03 | extended-hours | 12.70456 | 96.9034444437241 | iShares MSCI Malaysia ETF | ||
| EWP | 34.044887 | 32.699673 | 2024/10/22 | 12:10:32 | open | 1.34521400000001 | 4.11384541979978 | iShares MSCI Spain ETF | ||
| EWQ | 38.524494 | 38.638755 | 2024/10/22 | 12:10:04 | open | -0.114261000000006 | -0.295716049857212 | iShares MSCI France ETF | ||
| EWS | 21.865614 | 21.491518 | 2024/10/22 | 12:13:44 | open | 0.374096000000002 | 1.74066810915823 | iShares MSCI Singapore ETF | ||
| EWT | 56.405546 | 55.039785 | 2024/10/22 | 12:13:45 | open | 1.365761 | 2.48140685869321 | iShares MSCI Taiwan ETF | ||
| EWU | 36.505052 | 17.498452 | 2024/10/22 | 12:13:44 | open | 19.0066 | 108.618750961514 | iShares MSCI United Kingdom ETF | ||
| EWV | 10.505315 | 10.806528 | 2024/10/22 | 04:55:59 | extended-hours | -0.301213000000001 | -2.7873244764646 | ProShares UltraShort MSCI Japan | ||
| EWW | 52.984231 | 54.325085 | 2024/10/22 | 12:06:52 | open | -1.340854 | -2.46820414546981 | iShares MSCI Mexico ETF | ||
| EWX | 61.34517 | 61.299179 | 2024/10/22 | 04:00:27 | extended-hours | 0.0459910000000008 | 0.0750271059910946 | SPDR? S&P Emerging Markets Small Cap ETF | ||
| EWY | 60.754083 | 61.569403 | 2024/10/22 | 12:10:06 | open | -0.81532 | -1.32422917922397 | iShares MSCI South Korea ETF | ||
| EWZ | 28.084484 | 28.559146 | 2024/10/22 | 12:13:46 | open | -0.474661999999999 | -1.66203149071754 | iShares MSCI Brazil ETF | ||
| EXG | 8.604434 | 8.314473 | 2024/10/22 | 12:02:12 | open | 0.289961 | 3.48742487948424 | Eaton Vance Tax-Managed Global Diversified Equity Income Closed Fund | ||
| EXI | 149.020425 | 70.764064 | 2024/10/22 | 04:00:05 | extended-hours | 78.256361 | 110.587714408262 | iShares Global Industrials ETF | ||
| EXK | 5.534267 | 5.904579 | 2024/10/22 | 12:13:44 | open | -0.370312 | -6.27160717131569 | Endeavour Silver Corp. | ||
| EXP | 292.748515 | 297.13065 | 2024/10/22 | 04:06:03 | extended-hours | -4.38213500000001 | -1.47481755921175 | Eagle Materials Inc | ||
| EXR | 165.024459 | 38.004217 | 2024/10/22 | 04:00:17 | extended-hours | 127.020242 | 334.226704368097 | Extra Space Storage Inc | ||
| EXTO | 3.295388 | 3.295388 | 2024/10/22 | 04:05:52 | extended-hours | 0 | 0 | Almacenes ??xito S.A. | ||
| EZA | 50.370945 | 48.513844 | 2024/10/22 | 12:10:07 | open | 1.857101 | 3.82798155512064 | iShares MSCI South Africa ETF | ||
| EZJ | 37.444892 | 37.765513 | 2024/10/22 | 12:06:56 | open | -0.320620999999996 | -0.848978272849082 | ProShares Ultra MSCI Japan | ||
| EZM | 62.15977 | 61.734404 | 2024/10/22 | 12:13:36 | open | 0.425366000000004 | 0.689025846916743 | WisdomTree U.S. MidCap Earnings Fund | ||
| F | 11.006202 | 10.020499 | 2024/10/22 | 12:13:32 | open | 0.985703000000001 | 9.83686540959688 | Ford Motor Company | ||
| FAF | 64.514218 | 47.12431 | 2024/10/22 | 12:10:30 | open | 17.389908 | 36.9022018571731 | First American Corporation | ||
| FAN | 12.159982 | 12.159982 | 2024/10/22 | 04:32:47 | extended-hours | 0 | 0 | First Trust Global Wind Energy ETF | ||
| FAS | 144.150829 | 144.510549 | 2024/10/22 | 12:06:39 | open | -0.35972000000001 | -0.248923004229961 | Direxion Daily Financial Bull 3X Shares | ||
| FAX | 16.834275 | 17.051364 | 2024/10/22 | 04:00:51 | extended-hours | -0.217088999999998 | -1.27314741506895 | Aberdeen Asia-Pacific IF Inc | ||
| FAZ | 7.064486 | 7.054521 | 2024/10/22 | 12:02:28 | open | 0.00996499999999934 | 0.14125693296539 | Direxion Daily Financial Bear 3X Shares | ||
| FBIN | 87.085699 | 88.150082 | 2024/10/22 | 12:06:57 | open | -1.06438299999999 | -1.20746682912898 | Fortune Brands Innovations Inc. | ||
| FBND | 45.784497 | 21.234173 | 2024/10/22 | 12:10:11 | open | 24.550324 | 115.617048047974 | Fidelity? Total Bond ETF | ||
| FBP | 20.245632 | 20.260076 | 2024/10/22 | 12:06:35 | open | -0.014444000000001 | -0.0712929211124431 | First Bancorp | ||
| FBRT | 12.865745 | 13.024523 | 2024/10/22 | 11:59:51 | open | -0.158778 | -1.21906959663705 | Franklin BSP Realty Trust Inc | ||
| FBT | 171.12443 | 171.12443 | 2024/10/22 | 04:00:06 | extended-hours | 0 | 0 | First Trust NYSE Arca Biotechnology Index Fund | ||
| FBY | 19.363749 | 9.749624 | 2024/10/22 | 12:02:27 | open | 9.614125 | 98.610213070781 | Tidal Trust II | ||
| FCF | 16.72445 | 12.940424 | 2024/10/22 | 12:06:43 | open | 3.784026 | 29.2419011927275 | First Commonwealth Financial | ||
| FCG | 24.174831 | 23.909067 | 2024/10/22 | 12:13:47 | open | 0.265764000000001 | 1.11156156783534 | First Trust Natural Gas ETF | ||
| FCN | 229.105777 | 229.103819 | 2024/10/22 | 12:02:20 | open | 0.0019580000000019 | 0.000854634378662148 | FTI Consulting Inc | ||
| FCO | 6.124924 | 6.124924 | 2024/10/22 | 04:00:47 | extended-hours | 0 | 0 | Aberdeen Global IF Inc | ||
| FCOM | 55.404928 | 55.405719 | 2024/10/22 | 12:02:27 | open | -0.000790999999999542 | -0.00142765045608296 | Fidelity? MSCI Communication Services Index ETF | ||
| FCOR | 21.893931 | 21.893931 | 2024/10/22 | 04:00:29 | extended-hours | 0 | 0 | Fidelity? Corporate Bond ETF | ||
| FCPT | 29.278812 | 29.278812 | 2024/10/22 | 11:59:41 | open | 0 | 0 | Four Corners Property Trust Inc | ||
| FCUS | 30.310205 | 14.200123 | 2024/10/22 | 04:00:53 | extended-hours | 16.110082 | 113.450298986847 | Pinnacle Focused Opportunities ETF | ||
| FCX | 48.080741 | 51.124142 | 2024/10/22 | 12:13:43 | open | -3.043401 | -5.95296249666155 | Freeport-McMoran Copper & Gold Inc | ||
| FDD | 12.015275 | 12.053869 | 2024/10/22 | 12:06:53 | open | -0.0385939999999998 | -0.320179354861081 | First Trust STOXX? European Select Dividend Index Fund | ||
| FDG | 95.140099 | 45.295132 | 2024/10/22 | 12:10:05 | open | 49.844967 | 110.044865306939 | American Century ETF Trust | ||
| FDHY | 47.150572 | 47.150572 | 2024/10/22 | 04:00:37 | extended-hours | 0 | 0 | Fidelity? High Yield Factor ETF | ||
| FDIS | 86.489806 | 82.690369 | 2024/10/22 | 12:02:29 | open | 3.799437 | 4.59477572291399 | Fidelity? MSCI Consumer Discretionary Index ETF | ||
| FDL | 41.975176 | 41.996008 | 2024/10/22 | 12:06:40 | open | -0.0208320000000057 | -0.0496047148100499 | First Trust Morningstar Dividend Leaders Index Fund | ||
| FDLO | 61.735988 | 61.936245 | 2024/10/22 | 11:59:53 | open | -0.200257000000001 | -0.323327641189744 | Fidelity? Low Volatility Factor ETF | ||
| FDLS | 14.8104 | 14.8104 | 2024/10/22 | 04:00:54 | extended-hours | 0 | 0 | Northern Lights Fund Trust IV - Inspire Fidelis Multi Factor ESG ETF | ||
| FDM | 64.595549 | 32.125754 | 2024/10/22 | 12:06:55 | open | 32.469795 | 101.070919611723 | First Trust Dow Jones Select MicroCap Index Fund | ||
| FDMO | 67.905454 | 86.134992 | 2024/10/22 | 11:59:44 | open | -18.229538 | -21.1639167505815 | Fidelity? Momentum Factor ETF | ||
| FDN | 218.706427 | 219.491019 | 2024/10/22 | 12:10:18 | open | -0.784592000000004 | -0.357459728226968 | First Trust Dow Jones Internet Index Fund | ||
| FDP | 28.796252 | 10.164267 | 2024/10/22 | 12:13:45 | open | 18.631985 | 183.308693091199 | Fresh Del Monte Produce Inc | ||
| FDRR | 23.199419 | 23.199419 | 2024/10/22 | 04:00:28 | extended-hours | 0 | 0 | Fidelity? Dividend ETF for Rising Rates | ||
| FDS | 464.729311 | 606.144765 | 2024/10/22 | 12:13:45 | open | -141.415454 | -23.330310210631 | FactSet Research Systems Inc | ||
| FDV | 28.039657 | 13.175137 | 2024/10/22 | 04:00:53 | extended-hours | 14.86452 | 112.822508031605 | First Trust Capital Strength ETF | ||
| FDVV | 51.409518 | 24.773511 | 2024/10/22 | 12:10:27 | open | 26.636007 | 107.518094629381 | Fidelity? High Dividend ETF | ||
| FDWM | 23.29521 | 5.618825 | 2024/10/22 | 04:06:02 | extended-hours | 17.676385 | 314.592196767118 | Fidelity Covington Trust - Fidelity Women's Leadership ETF | ||
| FDX | 270.275434 | 128.354073 | 2024/10/22 | 04:16:06 | extended-hours | 141.921361 | 110.57020449986 | FedEx Corporation | ||
| FE | 43.706785 | 43.439351 | 2024/10/22 | 12:13:40 | open | 0.267434000000002 | 0.61564916105676 | FirstEnergy Corporation | ||
| FEBT | 15.505254 | 15.505254 | 2024/10/22 | 04:00:57 | extended-hours | 0 | 0 | AIM ETF Products Trust - AllianzIM U.S. Large Cap Buffer10 Feb ETF | ||
| FEBW | 29.460891 | 29.460891 | 2024/10/22 | 04:00:54 | extended-hours | 0 | 0 | AIM ETF Products Trust - AllianzIM U.S. Large Cap Buffer20 Feb ETF | ||
| FEDM | 51.394316 | 50.905101 | 2024/10/22 | 12:04:36 | open | 0.489215000000002 | 0.961033354987355 | FlexShares ESG & Climate Developed Markets ex-US Core Index Fund | ||
| FEDU | 12.184868 | 0.923787 | 2024/10/22 | 04:00:24 | extended-hours | 11.261081 | 1219.01271613478 | Four Seasons Education Cayman | ||
| FEIG | 20.079235 | 20.079235 | 2024/10/22 | 04:00:52 | extended-hours | 0 | 0 | FlexShares ESG & Climate Investment Grade Corporate Core Index Fund | ||
| FENG | 3.46003 | 3.46003 | 2024/10/22 | 04:26:08 | extended-hours | 0 | 0 | Phoenix New Media Limited | ||
| FENY | 24.775244 | 24.519341 | 2024/10/22 | 12:10:29 | open | 0.255903 | 1.04367813147996 | Fidelity? MSCI Energy Index ETF | ||
| FERG | 196.590137 | 99.299424 | 2024/10/22 | 12:06:26 | open | 97.290713 | 97.9771171683735 | Ferguson Plc | ||
| FET | 14.475241 | 14.389959 | 2024/10/22 | 11:59:46 | open | 0.0852820000000012 | 0.592649360571501 | Forum Energy Technologies Inc | ||
| FEUS | 31.265385 | 31.265385 | 2024/10/22 | 04:00:51 | extended-hours | 0 | 0 | FlexShares ESG & Climate US Large Cap Core Index Fund | ||
| FEZ | 50.854868 | 22.974575 | 2024/10/22 | 12:10:35 | open | 27.880293 | 121.352812837669 | SPDR? EURO STOXX 50 ETF | ||
| FF | 5.974444 | 6.129533 | 2024/10/22 | 12:06:17 | open | -0.155089 | -2.53019275693597 | FutureFuel Corp | ||
| FFC | 16.253897 | 16.255962 | 2024/10/22 | 12:02:23 | open | -0.00206500000000176 | -0.0127030316631016 | Flaherty & Crumrine Preferred Securities Income Fd | ||
| FFLS | 17.310753 | 17.310753 | 2024/10/22 | 04:06:06 | extended-hours | 0 | 0 | Northern Lights Fund Trust II | ||
| FFTY | 27.660771 | 26.778375 | 2024/10/22 | 12:02:29 | open | 0.882396 | 3.29518127967063 | Innovator IBD? 50 ETF | ||
| FFWM | 6.815571 | 2.99958 | 2024/10/22 | 04:00:46 | extended-hours | 3.815991 | 127.217510451463 | First Foundation Inc. | ||
| FGD | 23.929742 | 12.184452 | 2024/10/22 | 04:06:03 | extended-hours | 11.74529 | 96.3957180839975 | First Trust Dow Jones Global Select Dividend Index Fund | ||
| FHI | 38.399256 | 38.418745 | 2024/10/22 | 12:10:16 | open | -0.0194890000000001 | -0.050727841318086 | Federated Investors Inc B | ||
| FHLC | 71.766326 | 72.864084 | 2024/10/22 | 04:00:56 | extended-hours | -1.097758 | -1.5065831336053 | Fidelity? MSCI Health Care Index ETF | ||
| FHN | 17.234192 | 16.814394 | 2024/10/22 | 12:13:41 | open | 0.419798 | 2.49665851769621 | First Horizon National Corporation | ||
| FI | 197.939412 | 97.049218 | 2024/10/22 | 12:10:30 | open | 100.890194 | 103.957760896126 | Fiserv Inc. | ||
| FIAX | 19.451087 | 19.450736 | 2024/10/22 | 12:06:55 | open | 0.000351000000001989 | 0.00180455896374301 | Tidal Trust II - Nicholas Fixed Income Alternative ETF | ||
| FICO | 2025.641071 | 2028.145598 | 2024/10/22 | 12:06:46 | open | -2.50452700000005 | -0.123488520867034 | Fair Isaac Corporation | ||
| FIDU | 72.879625 | 74.049185 | 2024/10/22 | 12:10:34 | open | -1.16955999999999 | -1.57943669467799 | Fidelity? MSCI Industrials Index ETF | ||
| FIG | 21.20005 | 10.875737 | 2024/10/22 | 04:00:54 | extended-hours | 10.324313 | 94.9297780922801 | Simplify Macro Strategy ETF | ||
| FIGS | 6.365327 | 6.580049 | 2024/10/22 | 11:59:52 | open | -0.214722 | -3.26322797900137 | Figs Inc | ||
| FINS | 13.079213 | 3.184303 | 2024/10/22 | 04:06:05 | extended-hours | 9.89491 | 310.740215362671 | Angel Oak Financial Strategies Income Term Trust | ||
| FINV | 6.305787 | 3.300072 | 2024/10/22 | 12:02:38 | open | 3.005715 | 91.0802855210432 | FinVolution Group | ||
| FIS | 89.860083 | 90.095063 | 2024/10/22 | 12:10:25 | open | -0.234979999999993 | -0.260813403282701 | Fidelity National Information Services Inc | ||
| FISR | 19.933925 | 19.933925 | 2024/10/22 | 04:05:52 | extended-hours | 0 | 0 | SPDR? SSGA Fixed Income Sector Rotation ETF | ||
| FITE | 63.069715 | 63.624953 | 2024/10/22 | 12:10:31 | open | -0.555237999999996 | -0.872673336198764 | SPDR S&P Kensho Future Security | ||
| FIW | 108.085919 | 51.463789 | 2024/10/22 | 04:00:26 | extended-hours | 56.62213 | 110.023243721911 | First Trust Water ETF | ||
| FIX | 417.799661 | 140.000397 | 2024/10/22 | 11:59:44 | open | 277.799264 | 198.427483030637 | Comfort Systems USA Inc | ||
| FL | 23.256327 | 23.501076 | 2024/10/22 | 12:06:37 | open | -0.244749000000002 | -1.04143742184401 | Foot Locker Inc | ||
| FLAU | 30.900494 | 31.064139 | 2024/10/22 | 12:04:46 | open | -0.163645000000002 | -0.526797153463685 | Franklin FTSE Australia ETF | ||
| FLC | 21.724365 | 8.500417 | 2024/10/22 | 04:05:52 | extended-hours | 13.223948 | 155.568226829343 | Flaherty & Crumrine Total Return Fund Inc | ||
| FLCA | 36.555944 | 36.555944 | 2024/10/22 | 04:00:43 | extended-hours | 0 | 0 | Franklin FTSE Canada ETF | ||
| FLCB | 21.473504 | 21.474656 | 2024/10/22 | 12:04:42 | open | -0.00115200000000115 | -0.005364463114106 | Franklin Templeton ETF Trust - Franklin Liberty U.S. Core Bond ETF | ||
| FLCH | 24.48909 | 19.246632 | 2024/10/22 | 04:05:58 | extended-hours | 5.242458 | 27.2383136956118 | Franklin FTSE China ETF | ||
| FLCO | 21.564365 | 21.564365 | 2024/10/22 | 04:06:01 | extended-hours | 0 | 0 | Franklin Liberty Investment Grade Corporate ETF | ||
| FLEE | 29.015914 | 30.118773 | 2024/10/22 | 04:00:38 | extended-hours | -1.102859 | -3.66169963165499 | Franklin FTSE Europe ETF | ||
| FLGV | 20.536308 | 20.534478 | 2024/10/22 | 12:02:27 | open | 0.00182999999999822 | 0.00891184085613582 | Franklin Liberty U.S. Treasury Bond ETF | ||
| FLIN | 39.714874 | 20.259407 | 2024/10/22 | 12:06:49 | open | 19.455467 | 96.031769340534 | Franklin FTSE India ETF | ||
| FLJH | 30.516283 | 29.758862 | 2024/10/22 | 12:06:49 | open | 0.757421000000001 | 2.54519477256893 | Franklin FTSE Japan Hedged ETF | ||
| FLJP | 28.804855 | 29.254057 | 2024/10/22 | 12:04:38 | open | -0.449202 | -1.53552035534763 | Franklin FTSE Japan ETF | ||
| FLKR | 20.165714 | 20.42434 | 2024/10/22 | 12:13:43 | open | -0.258626 | -1.26626368342869 | Franklin FTSE South Korea ETF | ||
| FLLA | 19.929495 | 19.929495 | 2024/10/22 | 11:59:33 | open | 0 | 0 | Franklin FTSE Latin America ETF | ||
| FLMX | 25.530783 | 26.419408 | 2024/10/22 | 04:00:41 | extended-hours | -0.888625000000001 | -3.36353108290693 | Franklin FTSE Mexico ETF | ||
| FLNG | 25.22091 | 25.210566 | 2024/10/22 | 12:02:21 | open | 0.0103439999999999 | 0.0410304155805146 | FLEX LNG Ltd | ||
| FLO | 22.374325 | 22.380845 | 2024/10/22 | 12:10:28 | open | -0.00652000000000186 | -0.0291320546655046 | Flowers Foods Inc | ||
| FLOW | 31.604508 | 32.079564 | 2024/10/22 | 04:05:57 | extended-hours | -0.475055999999999 | -1.48086800680956 | Global X Funds | ||
| FLR | 54.295299 | 26.465303 | 2024/10/22 | 04:00:35 | extended-hours | 27.829996 | 105.156536465878 | Fluor Corporation | ||
| FLRG | 33.189757 | 33.189757 | 2024/10/22 | 04:00:48 | extended-hours | 0 | 0 | Fidelity Covington Trust - Fidelity U.S. Multifactor ETF | ||
| FLRN | 30.389914 | 30.389914 | 2024/10/22 | 04:00:28 | extended-hours | 0 | 0 | SPDR? Bloomberg Investment Grade Floating Rate ETF | ||
| FLRT | 47.809652 | 47.781846 | 2024/10/22 | 04:48:00 | extended-hours | 0.0278059999999982 | 0.0581936495295687 | Pacer Pacific Asset Floating Rate High Income ETF | ||
| FLS | 53.838961 | 56.249685 | 2024/10/22 | 12:13:47 | open | -2.410724 | -4.28575555578667 | Flowserve Corporation | ||
| FLSA | 35.00001 | 16.76937 | 2024/10/22 | 04:00:40 | extended-hours | 18.23064 | 108.713923063299 | Franklin FTSE Saudi Arabia ETF | ||
| FLSP | 30.569061 | 20.959104 | 2024/10/22 | 04:06:00 | extended-hours | 9.609957 | 45.8509915309357 | Franklin Liberty Systematic Style Premia ETF | ||
| FLSW | 35.104284 | 35.104284 | 2024/10/22 | 12:04:38 | open | 0 | 0 | Franklin FTSE Switzerland ETF | ||
| FLTR | 25.45518 | 25.45518 | 2024/10/22 | 12:02:26 | open | 0 | 0 | VanEck Investment Grade Floating Rate ETF | ||
| FLTW | 50.414505 | 48.730729 | 2024/10/22 | 12:02:29 | open | 1.683776 | 3.45526536243692 | Franklin FTSE Taiwan ETF | ||
| FLV | 69.979872 | 34.61387 | 2024/10/22 | 12:13:46 | open | 35.366002 | 102.172920855137 | American Century ETF Trust | ||
| FLYD | 18.559985 | 18.550082 | 2024/10/22 | 04:56:17 | extended-hours | 0.00990300000000133 | 0.0533852087554186 | MicroSectors Travel -3X Inverse Leveraged ETNs | ||
| FLYU | 51.700408 | 51.770399 | 2024/10/22 | 04:56:17 | extended-hours | -0.0699909999999946 | -0.13519501752342 | MicroSectors Travel 3X Leveraged ETNs | ||
| FM | 28.060152 | 6.148636 | 2024/10/22 | 04:05:57 | extended-hours | 21.911516 | 356.363850453987 | iShares MSCI Frontier and Select EM ETF | ||
| FMAT | 53.784438 | 53.784438 | 2024/10/22 | 04:00:28 | extended-hours | 0 | 0 | Fidelity? MSCI Materials Index ETF | ||
| FMC | 61.899669 | 27.900163 | 2024/10/22 | 11:59:52 | open | 33.999506 | 121.861316724207 | FMC Corporation | ||
| FMCX | 31.279417 | 7.01004 | 2024/10/22 | 04:05:47 | extended-hours | 24.269377 | 346.208823344803 | Northern Lights Fund Trust IV - FMC Excelsior Focus Equity ETF | ||
| FMF | 47.025753 | 45.640344 | 2024/10/22 | 12:10:30 | open | 1.385409 | 3.03549201995498 | First Trust Managed Futures Strategy Fund | ||
| FMN | 11.974833 | 12.150822 | 2024/10/22 | 04:06:05 | extended-hours | -0.175989 | -1.44837114723596 | Federated Premier Municipal Income Closed Fund | ||
| FMNY | 12.729264 | 12.729264 | 2024/10/22 | 04:00:50 | extended-hours | 0 | 0 | First Trust Exchange-Traded Fund III - First Trust New York Municipal High Income ETF | ||
| FMQQ | 17.251202 | 13.431424 | 2024/10/22 | 04:06:00 | extended-hours | 3.819778 | 28.4391141252037 | FMQQ The Next Frontier Internet & Ecommerce ETF | ||
| FMS | 20.845499 | 20.885545 | 2024/10/22 | 12:13:47 | open | -0.0400460000000002 | -0.191740268209425 | Fresenius Medical Care Corporation | ||
| FMX | 97.199603 | 46.169802 | 2024/10/22 | 12:13:44 | open | 51.029801 | 110.526358765844 | Fomento Economico Mexicano | ||
| FN | 242.884283 | 242.88584 | 2024/10/22 | 12:13:41 | open | -0.00155699999999115 | -0.000641041898527781 | Fabrinet | ||
| FNA | 5.319077 | 10.748921 | 2024/10/22 | 12:04:46 | open | -5.429844 | -50.5152470652636 | Paragon 28 Inc | ||
| FNB | 14.304831 | 14.324467 | 2024/10/22 | 12:13:44 | open | -0.0196360000000002 | -0.137080144064 | F.N.B. Corp | ||
| FNCL | 66.509104 | 66.543804 | 2024/10/22 | 12:06:39 | open | -0.0347000000000008 | -0.0521461021374745 | Fidelity? MSCI Financials Index ETF | ||
| FND | 104.263943 | 80.594707 | 2024/10/22 | 12:10:12 | open | 23.669236 | 29.3682263774468 | Floor & Decor Holdings Inc | ||
| FNDA | 29.575393 | 30.915747 | 2024/10/22 | 12:10:06 | open | -1.340354 | -4.33550578609665 | Schwab Fundamental U.S. Small Company Index ETF | ||
| FNDB | 23.555977 | 9.749618 | 2024/10/22 | 12:02:30 | open | 13.806359 | 141.609230228302 | Schwab Fundamental U.S. Broad Market Index ETF | ||
| FNDE | 32.064234 | 30.86564 | 2024/10/22 | 12:10:27 | open | 1.198594 | 3.88326307181708 | Schwab Fundamental Emerging Markets Large Company Index ETF | ||
| FNDF | 35.934708 | 17.999007 | 2024/10/22 | 12:13:44 | open | 17.935701 | 99.6482805968129 | Schwab Fundamental International Large Company Index ETF | ||
| FNDX | 24.014042 | 24.045128 | 2024/10/22 | 12:10:36 | open | -0.0310859999999984 | -0.129281906921013 | Schwab Fundamental U.S. Large Company Index ETF | ||
| FNF | 60.505529 | 29.250169 | 2024/10/22 | 12:06:40 | open | 31.25536 | 106.855314237672 | Fidelity National Financial Inc | ||
| FNGD | 19.075551 | 19.115599 | 2024/10/22 | 12:13:45 | open | -0.0400479999999988 | -0.20950429018729 | MicroSectors FANG+ Index -3X Inverse Leveraged ETN | ||
| FNGG | 152.395652 | 152.039814 | 2024/10/22 | 12:13:42 | open | 0.355838000000006 | 0.234042643593346 | Direxion Daily Select Large Caps & FANGs Bull 2X Shares | ||
| FNGO | 77.230248 | 77.145002 | 2024/10/22 | 12:13:43 | open | 0.0852459999999979 | 0.11050100173696 | MicroSectors FANG+ Index 2X Leveraged ETN | ||
| FNGS | 51.47964 | 51.44458 | 2024/10/22 | 12:13:45 | open | 0.0350600000000014 | 0.0681510083277994 | MicroSectors FANG+ ETN | ||
| FNGU | 460.169362 | 348.000724 | 2024/10/22 | 12:13:46 | open | 112.168638 | 32.2323001833755 | MicroSectors FANG+ Index 3X Leveraged ETN | ||
| FNV | 134.928796 | 54.9807 | 2024/10/22 | 12:10:02 | open | 79.948096 | 145.411200657685 | Franco-Nevada Corporation | ||
| FOA | 16.20632 | 15.235212 | 2024/10/22 | 04:01:02 | extended-hours | 0.971108000000001 | 6.37410230983331 | Finance of America Companies Inc | ||
| FOF | 13.118923 | 6.34967 | 2024/10/22 | 12:04:37 | open | 6.769253 | 106.607949704473 | Cohen & Steers Closed End Opportunity Closed Fund | ||
| FOR | 16.10499 | 16.10499 | 2024/10/22 | 04:00:59 | extended-hours | 0 | 0 | Forestar Group Inc | ||
| FORH | 23.620287 | 5.694993 | 2024/10/22 | 12:04:40 | open | 17.925294 | 314.755329813399 | Formidable ETF | ||
| FOUR | 93.910189 | 89.500525 | 2024/10/22 | 12:06:49 | open | 4.40966400000001 | 4.92696998146101 | Shift4 Payments Inc | ||
| FOXO | 0.180828 | 0.229518 | 2024/10/22 | 04:29:22 | extended-hours | -0.04869 | -21.2140224296134 | FOXO Technologies Inc. | ||
| FPE | 18.035284 | 18.035474 | 2024/10/22 | 12:02:26 | open | -0.000189999999999912 | -0.00105347938180007 | First Trust Preferred Securities and Income ETF | ||
| FPEI | 18.885229 | 18.885229 | 2024/10/22 | 12:02:25 | open | 0 | 0 | First Trust Institutional Preferred Securities and Income ETF | ||
| FPH | 2.37569 | 2.37569 | 2024/10/22 | 04:01:00 | extended-hours | 0 | 0 | Five Point Holdings LLC | ||
| FPI | 11.194886 | 3.475411 | 2024/10/22 | 12:10:28 | open | 7.719475 | 222.116894951417 | Farmland Partners Inc | ||
| FPX | 114.245182 | 112.391085 | 2024/10/22 | 04:00:08 | extended-hours | 1.854097 | 1.6496833356489 | First Trust US Equity Opportunities ETF | ||
| FQAL | 65.939037 | 66.168991 | 2024/10/22 | 12:10:14 | open | -0.229954000000006 | -0.347525323455524 | Fidelity? Quality Factor ETF | ||
| FR | 54.290245 | 50.650089 | 2024/10/22 | 12:10:36 | open | 3.640156 | 7.18686989868862 | First Industrial Realty Trust Inc | ||
| FRA | 13.728866 | 13.731482 | 2024/10/22 | 12:04:46 | open | -0.00261599999999973 | -0.0190511118901786 | BlackRock Floating Rate Income Strategies Closed Fund | ||
| FRD | 5.999873 | 5.999873 | 2024/10/22 | 04:01:01 | extended-hours | 0 | 0 | Friedman Industries Inc | ||
| FREL | 28.905869 | 28.955243 | 2024/10/22 | 12:10:15 | open | -0.0493740000000003 | -0.170518341013406 | Fidelity? MSCI Real Estate Index ETF | ||
| FREY | 1.025138 | 1.054715 | 2024/10/22 | 12:02:23 | open | -0.029577 | -2.80426465917333 | FREYR Battery SA | ||
| FRGE | 1.368976 | 1.079888 | 2024/10/22 | 04:00:24 | extended-hours | 0.289088 | 26.7701835745929 | Forge Global Holdings Inc | ||
| FRI | 29.22416 | 28.190741 | 2024/10/22 | 12:10:14 | open | 1.033419 | 3.66580999059231 | First Trust S&P REIT Index Fund | ||
| FRO | 21.405558 | 11.249504 | 2024/10/22 | 12:13:35 | open | 10.156054 | 90.2800159011455 | Frontline Ltd | ||
| FRT | 114.004361 | 118.410798 | 2024/10/22 | 12:04:47 | open | -4.406437 | -3.7213134903457 | Federal Realty Investment Trust | ||
| FSCO | 3.725015 | 3.725015 | 2024/10/22 | 04:00:37 | extended-hours | 0 | 0 | First Security Corp | ||
| FSK | 20.716246 | 10.100415 | 2024/10/22 | 12:10:32 | open | 10.615831 | 105.102919038475 | FS KKR Capital Corp | ||
| FSLY | 7.265885 | 3.934039 | 2024/10/22 | 12:06:52 | open | 3.331846 | 84.6927546981614 | Fastly Inc | ||
| FSM | 5.413883 | 5.274916 | 2024/10/22 | 12:10:31 | open | 0.138967 | 2.63448744965797 | Fortuna Silver Mines Inc | ||
| FSMD | 41.364269 | 19.339086 | 2024/10/22 | 12:04:48 | open | 22.025183 | 113.889472335973 | Fidelity Small-Mid Factor | ||
| FSP | 1.744078 | 1.299745 | 2024/10/22 | 12:13:48 | open | 0.444333 | 34.1861672866601 | Franklin Street Properties Corp | ||
| FSS | 86.999658 | 77.075596 | 2024/10/22 | 12:04:35 | open | 9.92406199999999 | 12.8757512300002 | Federal Signal Corporation | ||
| FSTA | 50.435278 | 50.546034 | 2024/10/22 | 12:04:36 | open | -0.110756000000002 | -0.219119070746484 | Fidelity? MSCI Consumer Staples Index ETF | ||
| FSYD | 22.200767 | 22.200767 | 2024/10/22 | 04:00:52 | extended-hours | 0 | 0 | Fidelity Sustainable High Yield ETF | ||
| FT | 7.460557 | 7.57015 | 2024/10/22 | 04:05:52 | extended-hours | -0.109593 | -1.44769918693818 | Franklin Universal Closed Fund | ||
| FTEC | 179.679399 | 179.795539 | 2024/10/22 | 12:10:17 | open | -0.116140000000001 | -0.064595596000856 | Fidelity? MSCI Information Technology Index ETF | ||
| FTF | 6.630268 | 6.630268 | 2024/10/22 | 04:00:01 | extended-hours | 0 | 0 | Franklin Templeton Limited Duration | ||
| FTI | 25.494659 | 25.111452 | 2024/10/22 | 12:10:28 | open | 0.383206999999999 | 1.52602485909616 | TechnipFMC PLC | ||
| FTIF | 23.270031 | 23.270031 | 2024/10/22 | 04:05:54 | extended-hours | 0 | 0 | First Trust Bloomberg Inflation Sensitive Equity ETF | ||
| FTLS | 64.629048 | 31.980736 | 2024/10/22 | 04:00:31 | extended-hours | 32.648312 | 102.087431633844 | First Trust Long/Short Equity ETF | ||
| FTS | 44.524783 | 15.000601 | 2024/10/22 | 12:10:36 | open | 29.524182 | 196.819994078904 | Fortis Inc | ||
| FTV | 76.275422 | 76.006428 | 2024/10/22 | 12:10:35 | open | 0.268994000000006 | 0.353909540387829 | Fortive Corp | ||
| FUBO | 1.664634 | 1.570123 | 2024/10/22 | 12:06:47 | open | 0.094511 | 6.01933733853972 | Fubotv?Inc | ||
| FUL | 75.699088 | 76.830638 | 2024/10/22 | 04:05:57 | extended-hours | -1.13154999999999 | -1.47278485439622 | H B Fuller Company | ||
| FUN | 39.810313 | 39.645518 | 2024/10/22 | 12:06:53 | open | 0.164794999999998 | 0.415671198948638 | Cedar Fair LP | ||
| FURY | 0.480265 | 0.690238 | 2024/10/22 | 04:00:19 | extended-hours | -0.209973 | -30.4203767396174 | Fury Gold Mines Ltd | ||
| FUSI | 50.659847 | 50.634857 | 2024/10/22 | 04:00:23 | extended-hours | 0.0249900000000025 | 0.0493533535603794 | American Century ETF Trust - American Century Multisector Floating Income ETF | ||
| FUTY | 52.159807 | 46.69936 | 2024/10/22 | 12:13:44 | open | 5.460447 | 11.6927662391947 | Fidelity? MSCI Utilities Index ETF | ||
| FVAL | 61.76524 | 25.699656 | 2024/10/22 | 04:00:31 | extended-hours | 36.065584 | 140.334890085688 | Fidelity? Value Factor ETF | ||
| FVD | 45.265354 | 45.368806 | 2024/10/22 | 12:10:35 | open | -0.103451999999997 | -0.228024515346508 | First Trust Value Line? Dividend Index Fund | ||
| FVRR | 21.000797 | 21.745779 | 2024/10/22 | 04:00:59 | extended-hours | -0.744982 | -3.42586945264182 | Fiverr International Ltd | ||
| FWD | 79.349601 | 79.97914 | 2024/10/22 | 12:13:47 | open | -0.629538999999994 | -0.787128993885148 | Ab Disruptors ETF | ||
| FXA | 66.171269 | 32.605275 | 2024/10/22 | 04:56:14 | extended-hours | 33.565994 | 102.946514022654 | Invesco CurrencyShares? Australian Dollar Trust | ||
| FXB | 124.794692 | 59.448396 | 2024/10/22 | 12:04:38 | open | 65.346296 | 109.921041435668 | Invesco CurrencyShares? British Pound Sterling Trust | ||
| FXC | 70.735212 | 70.694938 | 2024/10/22 | 12:04:37 | open | 0.0402740000000108 | 0.0569687181846185 | Invesco CurrencyShares? Canadian Dollar Trust | ||
| FXE | 99.784172 | 99.840137 | 2024/10/22 | 12:04:38 | open | -0.0559650000000005 | -0.0560546105821154 | Invesco CurrencyShares? Euro Currency Trust | ||
| FXF | 102.674643 | 102.608782 | 2024/10/22 | 04:56:13 | extended-hours | 0.0658609999999982 | 0.0641865137820252 | Invesco CurrencyShares? Swiss Franc Trust | ||
| FXG | 66.846135 | 67.194338 | 2024/10/22 | 12:13:43 | open | -0.348202999999998 | -0.518202887868317 | First Trust Consumer Staples AlphaDEX? Fund | ||
| FXH | 108.805122 | 52.079514 | 2024/10/22 | 12:02:19 | open | 56.725608 | 108.921154678978 | First Trust Health Care AlphaDEX? Fund | ||
| FXI | 32.044298 | 16.354538 | 2024/10/22 | 12:10:05 | open | 15.68976 | 95.9352077080991 | iShares China Large-Cap ETF | ||
| FXL | 141.309931 | 67.749 | 2024/10/22 | 12:10:33 | open | 73.560931 | 108.578622562695 | First Trust Technology AlphaDEX? Fund | ||
| FXN | 16.525082 | 8.375778 | 2024/10/22 | 12:10:31 | open | 8.149304 | 97.2960840175086 | First Trust Energy AlphaDEX? Fund | ||
| FXO | 53.189038 | 53.174821 | 2024/10/22 | 12:06:39 | open | 0.014216999999995 | 0.0267363382379699 | First Trust Financials AlphaDEX? Fund | ||
| FXP | 18.080577 | 18.070648 | 2024/10/22 | 04:44:56 | extended-hours | 0.00992900000000319 | 0.0549454563002012 | ProShares UltraShort FTSE China 50 | ||
| FXR | 76.320553 | 77.184857 | 2024/10/22 | 12:10:34 | open | -0.86430399999999 | -1.11978441574361 | First Trust Industrials/Producer Durables AlphaDEX? Fund | ||
| FXU | 38.631494 | 37.364936 | 2024/10/22 | 12:10:07 | open | 1.266558 | 3.38969669317781 | First Trust Utilities AlphaDEX? Fund | ||
| FXY | 61.133899 | 61.224964 | 2024/10/22 | 12:04:42 | open | -0.0910650000000004 | -0.148738347971916 | Invesco CurrencyShares? Japanese Yen Trust | ||
| FXZ | 66.203781 | 66.9703 | 2024/10/22 | 11:59:40 | open | -0.766518999999988 | -1.14456557608371 | First Trust Materials AlphaDEX? Fund | ||
| FYLG | 27.919305 | 13.120718 | 2024/10/22 | 04:00:56 | extended-hours | 14.798587 | 112.787935843145 | Global X Funds - Global X Financials Covered Call & Growth ETF | ||
| G | 17.854168 | 17.854168 | 2024/10/22 | 04:01:02 | extended-hours | 0 | 0 | Genpact Limited | ||
| GAB | 5.415827 | 2.999402 | 2024/10/22 | 04:01:00 | extended-hours | 2.416425 | 80.5635590027612 | Gabelli Equity Trust Closed Fund | ||
| GABF | 47.56609 | 22.335251 | 2024/10/22 | 04:00:54 | extended-hours | 25.230839 | 112.96420622271 | Gabelli Financial Services Opportunities ETF | ||
| GAL | 45.10864 | 43.611471 | 2024/10/22 | 12:02:28 | open | 1.497169 | 3.43297065123073 | SPDR? SSgA Global Allocation ETF | ||
| GAM | 20.754806 | 20.754806 | 2024/10/22 | 04:00:28 | extended-hours | 0 | 0 | General American Investors Closed Fund | ||
| GAMR | 63.644874 | 31.608848 | 2024/10/22 | 12:13:46 | open | 32.036026 | 101.351450707726 | Wedbush ETFMG Video Game Tech ETF | ||
| GAQ | 6.100887 | 6.100887 | 2024/10/22 | 04:01:03 | extended-hours | 0 | 0 | Generation Asia I Acquisition Ltd | ||
| GATO | 19.738448 | 10.035118 | 2024/10/22 | 12:10:36 | open | 9.70333 | 96.69373095563 | Gatos Silver Inc | ||
| GATX | 138.214384 | 131.029687 | 2024/10/22 | 12:04:44 | open | 7.184697 | 5.48325891978968 | GATX Corporation | ||
| GAU | 1.679687 | 1.500425 | 2024/10/22 | 04:00:56 | extended-hours | 0.179262 | 11.9474148991119 | Galiano Gold Inc | ||
| GB | 5.120887 | 2.570353 | 2024/10/22 | 12:10:05 | open | 2.550534 | 99.2289385932594 | Global Blue Group Holding Ltd | ||
| GBAB | 16.639363 | 17.118822 | 2024/10/22 | 12:04:36 | open | -0.479459000000002 | -2.80077098762989 | Guggenheim Taxable Municipal Managed Duration Trust | ||
| GBCI | 46.189344 | 23.054508 | 2024/10/22 | 12:02:07 | open | 23.134836 | 100.348426433563 | Glacier Bancorp Inc | ||
| GBF | 104.38447 | 49.719882 | 2024/10/22 | 04:00:24 | extended-hours | 54.664588 | 109.945128188357 | iShares Government/Credit Bond ETF | ||
| GBIL | 100.225177 | 50.525441 | 2024/10/22 | 04:00:24 | extended-hours | 49.699736 | 98.3657638930851 | Goldman Sachs Access Treasury 0-1 Year ETF | ||
| GBR | 1.310036 | 1.160508 | 2024/10/22 | 04:00:27 | extended-hours | 0.149528 | 12.8847022166155 | New Concept Energy Inc | ||
| GBTG | 7.615624 | 7.624458 | 2024/10/22 | 12:10:32 | open | -0.00883399999999934 | -0.115863973544078 | Global Business Travel Group Inc | ||
| GBUY | 35.285628 | 16.484931 | 2024/10/22 | 12:13:43 | open | 18.800697 | 114.047774904244 | Goldman Sachs Future Consumer Equity ETF | ||
| GCAD | 34.779689 | 7.635388 | 2024/10/22 | 04:05:53 | extended-hours | 27.144301 | 355.506504712007 | Gabelli ETFs Trust - Gabelli Equity Income ETF | ||
| GCC | 19.060596 | 19.059409 | 2024/10/22 | 04:45:00 | extended-hours | 0.0011870000000016 | 0.00622789510420603 | WisdomTree Continuous Commodity Index Fund | ||
| GCO | 28.749775 | 28.74971 | 2024/10/22 | 12:02:26 | open | 6.49999999993156E-05 | 0.000226089237071663 | Genesco Inc | ||
| GCOR | 39.839433 | 39.839433 | 2024/10/22 | 04:00:44 | extended-hours | 0 | 0 | Goldman Sachs Access U.S. Aggregate Bond ETF | ||
| GD | 309.078944 | 153.660183 | 2024/10/22 | 04:00:42 | extended-hours | 155.418761 | 101.144459134218 | General Dynamics Corporation | ||
| GDDY | 163.230117 | 159.499223 | 2024/10/22 | 12:04:41 | open | 3.73089400000001 | 2.33912989030674 | Godaddy Inc | ||
| GDIV | 14.654614 | 7.199201 | 2024/10/22 | 04:00:54 | extended-hours | 7.455413 | 103.55889493848 | Harbor Dividend Growth Leaders ETF | ||
| GDOC | 34.184444 | 34.184444 | 2024/10/22 | 04:00:54 | extended-hours | 0 | 0 | Goldman Sachs ETF Trust | ||
| GDOT | 11.21106 | 10.271303 | 2024/10/22 | 12:09:59 | open | 0.939757 | 9.14934551147016 | Green Dot Corporation | ||
| GDX | 43.884998 | 40.650477 | 2024/10/22 | 12:13:44 | open | 3.234521 | 7.95690786113039 | VanEck Gold Miners ETF | ||
| GDXD | 9.254568 | 10.170234 | 2024/10/22 | 12:13:44 | open | -0.915666 | -9.00339166237473 | MicroSectors Gold Miners -3X Inverse Leveraged ETNs | ||
| GDXJ | 55.145735 | 50.00052 | 2024/10/22 | 12:10:35 | open | 5.145215 | 10.290322980641 | VanEck Junior Gold Miners ETF | ||
| GDXU | 62.365487 | 61.548747 | 2024/10/22 | 12:10:32 | open | 0.816740000000003 | 1.32698071010284 | MicroSectors Gold Miners 3X Leveraged ETNs | ||
| GE | 179.205759 | 192.625595 | 2024/10/22 | 12:13:31 | open | -13.419836 | -6.96679794811276 | General Electric Company | ||
| GEL | 13.090656 | 13.089707 | 2024/10/22 | 11:59:36 | open | 0.000948999999998534 | 0.00724997129422786 | Genesis Energy LP | ||
| GEM | 34.649962 | 34.649854 | 2024/10/22 | 12:02:21 | open | 0.000108000000004438 | 0.000311689625025369 | Goldman Sachs ActiveBeta? Emerging Markets Equity ETF | ||
| GENC | 20.02612 | 20.02612 | 2024/10/22 | 12:06:33 | open | 0 | 0 | Gencor Industries Inc | ||
| GENI | 7.374764 | 6.708817 | 2024/10/22 | 12:13:43 | open | 0.665947 | 9.92644455796007 | Genius Sports Ltd | ||
| GEO | 15.446139 | 15.0559 | 2024/10/22 | 12:04:44 | open | 0.390239000000001 | 2.5919340590732 | Geo Group Inc | ||
| GETY | 3.825168 | 2.330769 | 2024/10/22 | 12:13:43 | open | 1.494399 | 64.1161350610035 | Getty Images Holdings Inc. | ||
| GF | 6.309638 | 6.18023 | 2024/10/22 | 04:06:05 | extended-hours | 0.129408 | 2.09390265410834 | New Germany Closed Fund | ||
| GFF | 65.550225 | 55.293647 | 2024/10/22 | 12:13:44 | open | 10.256578 | 18.5492883115487 | Griffon Corporation | ||
| GFI | 18.734382 | 17.898918 | 2024/10/22 | 12:04:45 | open | 0.835464000000002 | 4.66767879488582 | Gold Fields Ltd ADR | ||
| GFL | 41.145444 | 41.125367 | 2024/10/22 | 12:13:47 | open | 0.0200770000000006 | 0.0488190172260361 | Gfl Environmental Holdings Inc | ||
| GGB | 3.164274 | 3.489076 | 2024/10/22 | 11:59:36 | open | -0.324802 | -9.30911221194379 | Gerdau SA ADR | ||
| GGG | 85.114269 | 41.100136 | 2024/10/22 | 04:00:46 | extended-hours | 44.014133 | 107.089993570824 | Graco Inc | ||
| GGME | 49.703908 | 49.650696 | 2024/10/22 | 12:13:47 | open | 0.0532119999999949 | 0.107172717175999 | Invesco Next Gen Media and Gaming ETF | ||
| GGN | 4.339922 | 4.806403 | 2024/10/22 | 04:00:46 | extended-hours | -0.466481000000001 | -9.70540755737712 | GAMCO Global | ||
| GGRW | 29.125398 | 29.134076 | 2024/10/22 | 12:10:12 | open | -0.00867799999999974 | -0.0297864260393902 | Gabelli ETFs Trust - Gabelli Growth Innovators ETF | ||
| GGT | 4.714277 | 4.650263 | 2024/10/22 | 12:06:51 | open | 0.0640140000000002 | 1.37656730382777 | Gabelli MultiMedia Mutual Fund | ||
| GGZ | 6.469994 | 6.469994 | 2024/10/22 | 04:01:01 | extended-hours | 0 | 0 | Gabelli Global Small and Mid Cap Value Closed Fund | ||
| GHG | 2.799462 | 2.799462 | 2024/10/22 | 04:00:59 | extended-hours | 0 | 0 | GreenTree Hospitality Group Ltd | ||
| GHI | 12.938909 | 12.946163 | 2024/10/22 | 12:10:29 | open | -0.00725399999999965 | -0.0560320459428763 | Greystone Housing Impact Investors LP | ||
| GHLD | 15.210587 | 15.210444 | 2024/10/22 | 11:59:34 | open | 0.00014299999999956 | 0.000940143496136997 | Guild Holdings?Co | ||
| GHM | 11.998983 | 11.998983 | 2024/10/22 | 04:01:01 | extended-hours | 0 | 0 | Graham Corporation | ||
| GHY | 12.644038 | 16.080333 | 2024/10/22 | 12:10:34 | open | -3.436295 | -21.3695512400147 | PGIM Global High Yield Fund Inc | ||
| GHYB | 44.364887 | 44.364887 | 2024/10/22 | 04:00:41 | extended-hours | 0 | 0 | Goldman Sachs Access High Yield Corporate Bond ETF | ||
| GIGB | 46.035552 | 57.633769 | 2024/10/22 | 12:02:26 | open | -11.598217 | -20.1239953611224 | Goldman Sachs Access Investment Grade Corporate Bond ETF | ||
| GII | 62.334462 | 62.334462 | 2024/10/22 | 04:00:25 | extended-hours | 0 | 0 | SPDR? S&P Global Infrastructure ETF | ||
| GIL | 46.905239 | 24.009218 | 2024/10/22 | 12:10:12 | open | 22.896021 | 95.363459984411 | Gildan Activewear Inc. | ||
| GINN | 61.465529 | 61.465529 | 2024/10/22 | 04:00:50 | extended-hours | 0 | 0 | Goldman Sachs Innovate Equity ETF | ||
| GIS | 68.775854 | 74.029882 | 2024/10/22 | 12:10:31 | open | -5.25402800000001 | -7.09717192308912 | General Mills Inc | ||
| GJT | 24.299109 | 24.299109 | 2024/10/22 | 04:00:29 | extended-hours | 0 | 0 | STRATS SM Trust for Allstate Corp Securities Series 2006-3 IC | ||
| GKOS | 132.630256 | 132.538832 | 2024/10/22 | 12:10:32 | open | 0.0914239999999893 | 0.0689790294817064 | Glaukos Corp | ||
| GLD | 252.995859 | 249.354465 | 2024/10/22 | 12:10:36 | open | 3.64139399999999 | 1.46032837230326 | SPDR? Gold Shares | ||
| GLDG | 1.004602 | 1.153128 | 2024/10/22 | 04:01:02 | extended-hours | -0.148526 | -12.8802700133897 | GoldMining Inc | ||
| GLDM | 54.276037 | 55.445583 | 2024/10/22 | 12:10:36 | open | -1.169546 | -2.10935828738602 | SPDR Gold MiniShares | ||
| GLIN | 52.644964 | 52.400512 | 2024/10/22 | 04:01:05 | extended-hours | 0.244452000000003 | 0.466506892146402 | VanEck India Growth Leaders ETF | ||
| GLL | 16.084096 | 16.800129 | 2024/10/22 | 12:10:35 | open | -0.716032999999999 | -4.26206846387905 | ProShares UltraShort Gold | ||
| GLO | 5.705324 | 9.249881 | 2024/10/22 | 04:01:03 | extended-hours | -3.544557 | -38.3200281171185 | Clough Global Opportunities Fund | ||
| GLOB | 225.000866 | 225.000866 | 2024/10/22 | 04:00:29 | extended-hours | 0 | 0 | Globant SA | ||
| GLOF | 44.370965 | 44.370965 | 2024/10/22 | 12:10:04 | open | 0 | 0 | iShares MSCI Global Multifactor ETF | ||
| GLRY | 40.300794 | 30.618915 | 2024/10/22 | 04:05:53 | extended-hours | 9.681879 | 31.620581591477 | Inspire Faithward Mid Cap Momentum ESG ETF | ||
| GLT | 1.655669 | 1.525852 | 2024/10/22 | 04:01:01 | extended-hours | 0.129817 | 8.50783693307084 | Glatfelter | ||
| GLTR | 120.289115 | 56.545218 | 2024/10/22 | 12:10:35 | open | 63.743897 | 112.730836054076 | abrdn Physical Precious Metals Basket Shares ETF | ||
| GLV | 6.74942 | 6.74942 | 2024/10/22 | 04:01:02 | extended-hours | 0 | 0 | Clough Global Allocation Fund | ||
| GLW | 46.805853 | 46.780422 | 2024/10/22 | 12:10:03 | open | 0.0254309999999975 | 0.0543624852293926 | Corning Incorporated | ||
| GM | 53.409035 | 48.624913 | 2024/10/22 | 12:13:48 | open | 4.784122 | 9.83882891471704 | General Motors Company | ||
| GME | 20.515031 | 20.720123 | 2024/10/22 | 12:04:45 | open | -0.205092 | -0.989820378962038 | GameStop Corp | ||
| GMED | 73.026145 | 23.499738 | 2024/10/22 | 12:06:56 | open | 49.526407 | 210.753017757049 | Globus Medical | ||
| GMET | 25.028955 | 19.074921 | 2024/10/22 | 12:04:38 | open | 5.954034 | 31.2139379240417 | VanEck Vectors ETF Trust - VanEck Green Metals ETF | ||
| GMF | 123.024119 | 58.509058 | 2024/10/22 | 12:02:29 | open | 64.515061 | 110.265082374083 | SPDR? S&P Emerging Asia Pacific ETF | ||
| GMRE | 9.304775 | 9.275918 | 2024/10/22 | 12:06:56 | open | 0.0288569999999986 | 0.311095893689429 | Global Medical REIT Inc | ||
| GMS | 90.960225 | 119.094019 | 2024/10/22 | 12:10:12 | open | -28.133794 | -23.6231795989688 | GMS Inc | ||
| GMUN | 49.039845 | 49.773706 | 2024/10/22 | 04:05:45 | extended-hours | -0.733860999999997 | -1.47439493454636 | Goldman Sachs Community Municipal Bond ETF | ||
| GNE | 20.035256 | 7.913329 | 2024/10/22 | 04:06:05 | extended-hours | 12.121927 | 153.183660125846 | Genie Energy Ltd | ||
| GNK | 16.334833 | 17.499386 | 2024/10/22 | 12:13:43 | open | -1.164553 | -6.65482206061402 | Genco Shipping & Trading Ltd | ||
| GNL | 8.096114 | 8.920714 | 2024/10/22 | 12:06:55 | open | -0.8246 | -9.24365471194346 | Global Net Lease Inc. | ||
| GNR | 56.510758 | 28.024089 | 2024/10/22 | 04:00:27 | extended-hours | 28.486669 | 101.650651337854 | SPDR? S&P Global Natural Resources ETF | ||
| GNRC | 165.959065 | 153.995455 | 2024/10/22 | 12:06:48 | open | 11.96361 | 7.76880720278402 | Generac Holdings Inc | ||
| GNS | 0.718186 | 0.549912 | 2024/10/22 | 04:00:35 | extended-hours | 0.168274 | 30.6001687542734 | Genius Group Ltd | ||
| GNTY | 33.245396 | 33.245396 | 2024/10/22 | 12:09:58 | open | 0 | 0 | Guaranty Bancshares Inc. | ||
| GNW | 6.965362 | 6.729532 | 2024/10/22 | 11:59:39 | open | 0.23583 | 3.50440416956187 | Genworth Financial Inc | ||
| GOAU | 21.100855 | 21.100855 | 2024/10/22 | 04:00:43 | extended-hours | 0 | 0 | U.S. Global GO GOLD and Precious Metal Miners ETF | ||
| GOEX | 35.015509 | 16.919927 | 2024/10/22 | 04:00:29 | extended-hours | 18.095582 | 106.948345580924 | Global X Gold Explorers ETF | ||
| GOF | 15.744721 | 15.113959 | 2024/10/22 | 11:59:43 | open | 0.630762000000001 | 4.17337376659551 | Guggenheim Strategic Opportunities Closed Fund | ||
| GOLD | 21.074355 | 20.844927 | 2024/10/22 | 12:10:34 | open | 0.229428000000002 | 1.10064189718679 | Barrick Gold Corp | ||
| GOLF | 60.969279 | 61.880102 | 2024/10/22 | 04:05:48 | extended-hours | -0.910823000000001 | -1.47191580259516 | Acushnet Holdings Corp | ||
| GOOS | 10.204762 | 10.385072 | 2024/10/22 | 12:06:53 | open | -0.180309999999999 | -1.736242175307 | Canada Goose Holdings Inc | ||
| GOOY | 15.180479 | 7.719771 | 2024/10/22 | 04:00:55 | extended-hours | 7.460708 | 96.644162113099 | Tidal Trust II | ||
| GORO | 0.436978 | 0.43656 | 2024/10/22 | 04:01:02 | extended-hours | 0.000417999999999974 | 0.0957485798057481 | Gold Resource Corporation | ||
| GOTU | 3.164706 | 1.880812 | 2024/10/22 | 11:59:48 | open | 1.283894 | 68.2627503440004 | Gaotu Techedu Inc DRC | ||
| GPC | 114.449808 | 69.499976 | 2024/10/22 | 12:10:30 | open | 44.949832 | 64.676039600359 | Genuine Parts Co | ||
| GPI | 349.738928 | 294.545546 | 2024/10/22 | 04:34:58 | extended-hours | 55.193382 | 18.738488070704 | Group 1 Automotive Inc | ||
| GPJA | 19.001527 | 18.99993 | 2024/10/22 | 04:05:56 | extended-hours | 0.00159700000000029 | 0.00840529412476937 | Georgia Power Co | ||
| GPK | 29.555795 | 29.585165 | 2024/10/22 | 12:06:37 | open | -0.0293700000000001 | -0.0992727267196249 | Graphic Packaging Holding Company | ||
| GPMT | 2.97518 | 2.984634 | 2024/10/22 | 12:04:44 | open | -0.00945399999999985 | -0.316755756317185 | Granite Point Mortgage Trust Inc | ||
| GPN | 100.119728 | 108.504656 | 2024/10/22 | 12:13:43 | open | -8.384928 | -7.72771262460848 | Global Payments Inc | ||
| GPRK | 8.844941 | 4.545144 | 2024/10/22 | 04:08:06 | extended-hours | 4.299797 | 94.6019972084493 | GeoPark Ltd | ||
| GQRE | 77.545782 | 77.545782 | 2024/10/22 | 04:05:56 | extended-hours | 0 | 0 | FlexShares Global Quality Real Estate Index Fund | ||
| GRBK | 76.569793 | 80.710622 | 2024/10/22 | 12:13:41 | open | -4.140829 | -5.13046349710946 | Green Brick Partners Inc | ||
| GREI | 36.524467 | 8.529634 | 2024/10/22 | 04:05:51 | extended-hours | 27.994833 | 328.206731965287 | Goldman Sachs Future Real Estate and Infrastructure Equity ETF | ||
| GREK | 41.149417 | 41.149417 | 2024/10/22 | 04:00:37 | extended-hours | 0 | 0 | Global X MSCI Greece ETF | ||
| GRFX | 0.283964 | 0.283964 | 2024/10/22 | 04:08:16 | extended-hours | 0 | 0 | Graphex Group Limited | ||
| GRMN | 162.964548 | 120.500408 | 2024/10/22 | 12:13:48 | open | 42.46414 | 35.2398308892033 | Garmin Ltd | ||
| GRN | 27.099976 | 27.099976 | 2024/10/22 | 04:01:04 | extended-hours | 0 | 0 | iPath? Series B Carbon ETN | ||
| GRNB | 24.119418 | 5.444305 | 2024/10/22 | 04:05:59 | extended-hours | 18.675113 | 343.021065131362 | VanEck Green Bond ETF | ||
| GRND | 13.559779 | 6.999831 | 2024/10/22 | 12:10:10 | open | 6.559948 | 93.7158054244452 | Grindr Inc | ||
| GRNT | 6.170901 | 6.133752 | 2024/10/22 | 04:08:06 | extended-hours | 0.0371489999999994 | 0.605648875272418 | Granite Ridge Resources Inc | ||
| GROV | 1.410875 | 1.1555 | 2024/10/22 | 12:02:38 | open | 0.255375 | 22.1008221549113 | Virgin Group Acquisition Corp II | ||
| GROY | 1.523932 | 1.398274 | 2024/10/22 | 11:59:52 | open | 0.125658 | 8.98665068505887 | Gold Royalty Corp | ||
| GRX | 5.255753 | 5.255753 | 2024/10/22 | 04:01:01 | extended-hours | 0 | 0 | Gabelli Healthcare & WellnessRx Trust | ||
| GS | 518.769589 | 514.519674 | 2024/10/22 | 12:13:46 | open | 4.24991499999999 | 0.825996597362376 | Goldman Sachs Group Inc | ||
| GSAT | 1.125109 | 1.125109 | 2024/10/22 | 04:37:01 | extended-hours | 0 | 0 | Globalstar Inc | ||
| GSBD | 13.544655 | 6.964968 | 2024/10/22 | 12:10:31 | open | 6.579687 | 94.4683019362042 | Goldman Sachs BDC Inc | ||
| GSG | 21.503869 | 22.695051 | 2024/10/22 | 12:06:48 | open | -1.191182 | -5.24864209382036 | iShares S&P GSCI Commodity-Indexed Trust | ||
| GSIE | 34.904497 | 17.499231 | 2024/10/22 | 12:04:42 | open | 17.405266 | 99.463033547017 | Goldman Sachs ActiveBeta? International Equity ETF | ||
| GSIG | 47.250457 | 47.249794 | 2024/10/22 | 04:06:04 | extended-hours | 0.000662999999995861 | 0.00140318072073682 | Goldman Sachs Access Investment Grade Corporate 1-5 Year Bond ETF | ||
| GSJY | 47.580077 | 17.735158 | 2024/10/22 | 04:05:51 | extended-hours | 29.844919 | 168.281100174016 | Goldman Sachs ActiveBeta? Japan Equity ETF | ||
| GSK | 37.934825 | 37.954692 | 2024/10/22 | 12:10:35 | open | -0.019867000000005 | -0.0523439895125613 | GlaxoSmithKline PLC ADR | ||
| GSL | 24.915122 | 23.350122 | 2024/10/22 | 12:10:09 | open | 1.565 | 6.70232044183753 | Global Ship Lease Inc | ||
| GSLC | 114.446105 | 114.670766 | 2024/10/22 | 12:13:40 | open | -0.224660999999998 | -0.195918286618926 | Goldman Sachs ActiveBeta? U.S. Large Cap Equity ETF | ||
| GSPY | 31.96485 | 14.970511 | 2024/10/22 | 12:10:15 | open | 16.994339 | 113.518763654761 | Gotham Enhanced 500 ETF | ||
| GSSC | 68.844824 | 69.244784 | 2024/10/22 | 12:02:30 | open | -0.399959999999993 | -0.577603072601097 | Goldman Sachs ActiveBeta? U.S. Small Cap Equity ETF | ||
| GSY | 50.530138 | 23.125395 | 2024/10/22 | 04:36:57 | extended-hours | 27.404743 | 118.504972563712 | Invesco Ultra Short Duration ETF | ||
| GTE | 6.416255 | 6.325522 | 2024/10/22 | 12:06:45 | open | 0.0907329999999993 | 1.43439545384554 | Gran Tierra Energy Inc | ||
| GTEK | 30.994954 | 31.198871 | 2024/10/22 | 12:10:35 | open | -0.203917000000001 | -0.653603779444457 | Goldman Sachs Future Tech Leaders Equity ETF | ||
| GTES | 18.504372 | 18.484682 | 2024/10/22 | 12:13:39 | open | 0.0196900000000007 | 0.106520631515331 | Gates Industrial Corporation plc | ||
| GTLS | 138.019919 | 151.145785 | 2024/10/22 | 04:01:05 | extended-hours | -13.125866 | -8.684242170564 | Chart Industries Inc | ||
| GTN | 6.010669 | 6.010669 | 2024/10/22 | 04:01:03 | extended-hours | 0 | 0 | Gray Television Inc | ||
| GTO | 47.083768 | 47.089696 | 2024/10/22 | 12:02:27 | open | -0.00592800000000437 | -0.0125887412821785 | Invesco Total Return Bond ETF | ||
| GTY | 32.230478 | 13.499468 | 2024/10/22 | 12:10:26 | open | 18.73101 | 138.753690145419 | Getty Realty Corporation | ||
| GUNR | 40.684755 | 18.889541 | 2024/10/22 | 12:10:11 | open | 21.795214 | 115.382443649637 | FlexShares Morningstar Global Upstream Natural Resources Index Fund | ||
| GURU | 48.765055 | 22.755426 | 2024/10/22 | 12:06:55 | open | 26.009629 | 114.300778196813 | Global X Guru Index ETF | ||
| GUSA | 50.305802 | 50.27938 | 2024/10/22 | 12:10:22 | open | 0.0264219999999966 | 0.0525503695550673 | Goldman Sachs MarketBeta U.S. 1000 Equity ETF | ||
| GUSH | 29.395492 | 29.454438 | 2024/10/22 | 12:13:47 | open | -0.0589459999999988 | -0.200126038731409 | Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares | ||
| GUT | 5.199336 | 3.999877 | 2024/10/22 | 04:01:03 | extended-hours | 1.199459 | 29.9873971124612 | Gabelli Utility Closed Fund | ||
| GVIP | 122.71033 | 58.359529 | 2024/10/22 | 04:00:43 | extended-hours | 64.350801 | 110.266141798369 | Goldman Sachs Hedge Industry VIP ETF | ||
| GWH | 7.684007 | 7.684638 | 2024/10/22 | 12:02:27 | open | -0.000630999999999382 | -0.0082111870461482 | ESS Tech Inc | ||
| GWRE | 187.7748 | 187.775999 | 2024/10/22 | 12:06:20 | open | -0.00119900000001394 | -0.000638526758690784 | Guidewire Software Inc | ||
| GWX | 32.899081 | 15.370157 | 2024/10/22 | 04:00:26 | extended-hours | 17.528924 | 114.045185094726 | SPDR? S&P International Small Cap ETF | ||
| GXC | 80.174385 | 39.198876 | 2024/10/22 | 04:00:24 | extended-hours | 40.975509 | 104.532356999216 | SPDR? S&P China ETF | ||
| GXG | 11.155226 | 11.155226 | 2024/10/22 | 04:01:02 | extended-hours | 0 | 0 | Global X MSCI Colombia ETF | ||
| GXO | 61.523941 | 29.999844 | 2024/10/22 | 04:01:05 | extended-hours | 31.524097 | 105.080869753856 | GXO Logistics Inc | ||
| GXUS | 46.2205 | 46.223518 | 2024/10/22 | 12:02:21 | open | -0.0030179999999973 | -0.00652914388731143 | Goldman Sachs ETF Trust II | ||
| H | 152.605385 | 142.499416 | 2024/10/22 | 12:10:05 | open | 10.105969 | 7.09193713467571 | Hyatt Hotels Corporation | ||
| HACK | 70.733638 | 70.733638 | 2024/10/22 | 12:06:53 | open | 0 | 0 | ETFMG Prime Cyber Security ETF | ||
| HAIL | 27.678566 | 27.678566 | 2024/10/22 | 04:00:42 | extended-hours | 0 | 0 | SPDR S&P Kensho Smart Mobility | ||
| HAL | 28.304179 | 28.065095 | 2024/10/22 | 12:10:30 | open | 0.239084000000002 | 0.851890934272632 | Halliburton Company | ||
| HAP | 52.140315 | 52.140315 | 2024/10/22 | 04:00:28 | extended-hours | 0 | 0 | VanEck Natural Resources ETF | ||
| HAPI | 43.844494 | 16.533863 | 2024/10/22 | 04:05:51 | extended-hours | 27.310631 | 165.179976391482 | Harbor Corporate Culture ETF | ||
| HARD | 24.979495 | 24.983892 | 2024/10/22 | 12:10:24 | open | -0.00439700000000087 | -0.0175993396064987 | Simplify Commodities Strategy No K-1 ETF | ||
| HART | 15.293998 | 15.293998 | 2024/10/22 | 04:00:46 | extended-hours | 0 | 0 | IQ Healthy Hearts ETF | ||
| HASI | 34.405301 | 34.259 | 2024/10/22 | 12:10:31 | open | 0.146301000000001 | 0.427043988440997 | Hannon Armstrong Sustainable Infrastructure Capital Inc | ||
| HAUZ | 22.189243 | 22.190733 | 2024/10/22 | 04:05:47 | extended-hours | -0.00149000000000044 | -0.00671451456786234 | Xtrackers International Real Estate ETF | ||
| HAWX | 15.465415 | 15.465415 | 2024/10/22 | 04:00:38 | extended-hours | 0 | 0 | iShares Currency Hedged MSCI ACWI ex U.S. ETF | ||
| HAYW | 15.174923 | 13.184639 | 2024/10/22 | 12:13:45 | open | 1.990284 | 15.0954758791651 | Hayward Holdings Inc | ||
| HBI | 7.155105 | 3.82832 | 2024/10/22 | 12:13:45 | open | 3.326785 | 86.8993448823505 | Hanesbrands Inc | ||
| HBM | 9.416213 | 4.739528 | 2024/10/22 | 12:10:32 | open | 4.676685 | 98.6740662783298 | Hudbay Minerals Inc. | ||
| HCA | 407.165036 | 175.500641 | 2024/10/22 | 12:02:16 | open | 231.664395 | 132.00202214646 | HCA Holdings Inc | ||
| HCC | 60.270753 | 65.825032 | 2024/10/22 | 12:10:00 | open | -5.55427899999999 | -8.43794348630168 | Warrior Met Coal Inc | ||
| HCMT | 31.073491 | 31.073491 | 2024/10/22 | 04:01:01 | extended-hours | 0 | 0 | Direxion Shares ETF Trust | ||
| HCOM | 7.730769 | 7.730769 | 2024/10/22 | 04:00:29 | extended-hours | 0 | 0 | Hawaiian Telcom Holdco Inc | ||
| HD | 399.615933 | 404.899053 | 2024/10/22 | 12:13:47 | open | -5.28312 | -1.30479929771532 | Home Depot Inc | ||
| HDB | 63.245875 | 31.834215 | 2024/10/22 | 04:20:43 | extended-hours | 31.41166 | 98.6726388572798 | HDFC Bank Limited ADR | ||
| HDEF | 25.840203 | 25.83946 | 2024/10/22 | 12:06:40 | open | 0.000742999999999938 | 0.0028754470875163 | Xtrackers MSCI EAFE High Dividend Yield Equity ETF | ||
| HDG | 49.98942 | 23.095246 | 2024/10/22 | 04:00:28 | extended-hours | 26.894174 | 116.448960967985 | ProShares Hedge Replication ETF | ||
| HDGE | 18.230161 | 18.230161 | 2024/10/22 | 04:00:27 | extended-hours | 0 | 0 | AdvisorShares Ranger Equity Bear ETF | ||
| HDMV | 30.741299 | 30.741299 | 2024/10/22 | 04:00:33 | extended-hours | 0 | 0 | First Trust Horizon Managed Volatility Developed International ETF | ||
| HDRO | 34.55465 | 34.55465 | 2024/10/22 | 11:59:29 | open | 0 | 0 | Defiance Next Gen H2 ETF | ||
| HDUS | 27.119207 | 27.119207 | 2024/10/22 | 04:00:55 | extended-hours | 0 | 0 | Lattice Strategies Trust - Hartford Disciplined US Equity ETF | ||
| HDV | 118.690093 | 120.56452 | 2024/10/22 | 12:13:45 | open | -1.874427 | -1.55470863235718 | iShares Core High Dividend ETF | ||
| HE | 9.914451 | 10.95577 | 2024/10/22 | 04:00:37 | extended-hours | -1.041319 | -9.50475411586771 | Hawaiian Electric Industries Inc | ||
| HEDJ | 44.149779 | 44.149779 | 2024/10/22 | 04:00:28 | extended-hours | 0 | 0 | WisdomTree Europe Hedged Equity Fund | ||
| HEI | 255.719232 | 253.99843 | 2024/10/22 | 12:06:25 | open | 1.72080199999999 | 0.677485289968128 | Heico Corporation | ||
| HEQT | 29.209323 | 29.209323 | 2024/10/22 | 04:00:55 | extended-hours | 0 | 0 | Simplify Exchange Traded Funds | ||
| HES | 138.794929 | 138.625012 | 2024/10/22 | 12:13:45 | open | 0.169916999999998 | 0.122573118334517 | Hess Corporation | ||
| HESM | 35.745084 | 18.000976 | 2024/10/22 | 12:06:57 | open | 17.744108 | 98.5730329288812 | Hess Midstream Partners LP | ||
| HEWJ | 42.734769 | 20.330596 | 2024/10/22 | 04:00:56 | extended-hours | 22.404173 | 110.199292731015 | iShares Currency Hedged MSCI Japan ETF | ||
| HEZU | 36.460817 | 36.460817 | 2024/10/22 | 04:00:30 | extended-hours | 0 | 0 | iShares Currency Hedged MSCI Eurozone ETF | ||
| HFRO | 5.839782 | 5.839782 | 2024/10/22 | 04:00:24 | extended-hours | 0 | 0 | Highland Floating Rate Opport Fund | ||
| HFXI | 27.150288 | 27.150288 | 2024/10/22 | 04:00:38 | extended-hours | 0 | 0 | IQ 50 Percent Hedged FTSE International ETF | ||
| HG | 18.194301 | 18.194301 | 2024/10/22 | 12:13:41 | open | 0 | 0 | Hamilton Insurance Group Ltd. | ||
| HGER | 22.810544 | 5.458542 | 2024/10/22 | 11:59:48 | open | 17.352002 | 317.887120773276 | Harbor All-Weather Inflation Focus ETF | ||
| HGLB | 5.620417 | 5.620417 | 2024/10/22 | 04:05:58 | extended-hours | 0 | 0 | Highland Global Allocation Fund | ||
| HGV | 33.999308 | 33.999308 | 2024/10/22 | 04:01:05 | extended-hours | 0 | 0 | Hilton Grand Vacations Inc | ||
| HHH | 68.270281 | 67.766249 | 2024/10/22 | 04:00:16 | extended-hours | 0.504031999999995 | 0.743780285079664 | Howard Hughes Corporation | ||
| HI | 27.664775 | 11.600376 | 2024/10/22 | 12:10:23 | open | 16.064399 | 138.48170955838 | Hillenbrand Inc | ||
| HIBL | 44.605329 | 45.960594 | 2024/10/22 | 12:13:45 | open | -1.355265 | -2.94875431766614 | Direxion Daily S&P 500? High Beta Bull 3X Shares | ||
| HIBS | 19.204775 | 18.76559 | 2024/10/22 | 12:13:39 | open | 0.439185000000002 | 2.3403740569841 | Direxion Daily S&P 500? High Beta Bear 3X Shares | ||
| HIDV | 72.344889 | 72.349578 | 2024/10/22 | 11:59:34 | open | -0.00468899999999906 | -0.00648103296469684 | Ab US High Dividend ETF | ||
| HIG | 120.475418 | 120.170482 | 2024/10/22 | 12:10:35 | open | 0.304935999999998 | 0.253752830915663 | Hartford Financial Services Group | ||
| HIGH | 23.476178 | 23.275143 | 2024/10/22 | 04:01:05 | extended-hours | 0.201035000000001 | 0.863732609505346 | Simplify Exchange Traded Funds - Simplify Enhanced Income ETF | ||
| HII | 87.499407 | 87.499407 | 2024/10/22 | 04:01:00 | extended-hours | 0 | 0 | Huntington Ingalls Industries Inc | ||
| HIMS | 22.914256 | 21.289695 | 2024/10/22 | 12:13:46 | open | 1.624561 | 7.6307387212452 | Hims Hers Health Inc | ||
| HIO | 3.975447 | 3.975447 | 2024/10/22 | 12:10:05 | open | 0 | 0 | Western Asset High Income Opportunity Closed Fund | ||
| HIPO | 18.750368 | 18.875319 | 2024/10/22 | 12:02:29 | open | -0.124950999999999 | -0.661980865065112 | Hippo Holdings Inc | ||
| HIW | 33.044941 | 10.998859 | 2024/10/22 | 04:00:24 | extended-hours | 22.046082 | 200.439718338057 | Highwoods Properties Inc | ||
| HIX | 4.434158 | 4.434158 | 2024/10/22 | 04:00:59 | extended-hours | 0 | 0 | Western Asset High Income II Closed Fund | ||
| HKD | 3.650069 | 3.350393 | 2024/10/22 | 04:24:04 | extended-hours | 0.299676 | 8.94450292846242 | AMTD Digital Inc. | ||
| HKND | 32.959519 | 15.399655 | 2024/10/22 | 04:00:51 | extended-hours | 17.559864 | 114.027645424524 | Humankind Benefit Corporation - Humankind US Stock ETF | ||
| HL | 7.564796 | 3.000249 | 2024/10/22 | 12:10:10 | open | 4.564547 | 152.138939134718 | Hecla Mining Company | ||
| HLF | 6.735337 | 3.850077 | 2024/10/22 | 12:10:31 | open | 2.88526 | 74.9403193754307 | Herbalife Nutrition Ltd | ||
| HLGE | 31.924101 | 7.045725 | 2024/10/22 | 04:05:57 | extended-hours | 24.878376 | 353.098879107544 | Hartford Longevity Economy ETF | ||
| HLI | 170.089583 | 170.089583 | 2024/10/22 | 12:02:22 | open | 0 | 0 | Houlihan Lokey Inc | ||
| HLIO | 47.084338 | 47.085219 | 2024/10/22 | 12:04:38 | open | -0.000880999999999688 | -0.00187107550673108 | Helios Technologies Inc | ||
| HLLY | 2.844461 | 3.220681 | 2024/10/22 | 04:00:25 | extended-hours | -0.37622 | -11.6813804285491 | Holley Inc | ||
| HLN | 9.885148 | 10.299085 | 2024/10/22 | 12:06:47 | open | -0.413937000000001 | -4.01916286738094 | Haleon plc | ||
| HLT | 238.539236 | 201.45094 | 2024/10/22 | 11:59:36 | open | 37.088296 | 18.4105847309524 | Hilton Worldwide Holdings Inc | ||
| HLX | 9.914872 | 10.005832 | 2024/10/22 | 12:10:05 | open | -0.090959999999999 | -0.909069830474857 | Helix Energy Solutions Group Inc | ||
| HMC | 30.415331 | 14.999923 | 2024/10/22 | 12:13:44 | open | 15.415408 | 102.769914218893 | Honda Motor Co Ltd ADR | ||
| HMN | 36.120318 | 7.834691 | 2024/10/22 | 11:59:51 | open | 28.285627 | 361.030537132862 | Horace Mann Educators Corporation | ||
| HMOP | 18.195661 | 18.195661 | 2024/10/22 | 04:00:40 | extended-hours | 0 | 0 | Hartford Municipal Opportunities ETF | ||
| HMY | 12.184558 | 12.040257 | 2024/10/22 | 12:10:35 | open | 0.144300999999999 | 1.19848770669927 | Harmony Gold Mining Company Limited | ||
| HNI | 52.719079 | 39.100961 | 2024/10/22 | 12:06:34 | open | 13.618118 | 34.8280902865789 | HNI Corp | ||
| HNW | 12.35358 | 12.35358 | 2024/10/22 | 04:00:57 | extended-hours | 0 | 0 | Pioneer Diversified High IT | ||
| HOG | 34.450711 | 35.330068 | 2024/10/22 | 11:59:47 | open | -0.879356999999999 | -2.48897624538962 | Harley-Davidson Inc | ||
| HOMB | 26.556167 | 19.884729 | 2024/10/22 | 12:10:23 | open | 6.671438 | 33.5505603320015 | Home BancShares Inc | ||
| HOMZ | 48.77024 | 24.399459 | 2024/10/22 | 11:59:41 | open | 24.370781 | 99.8824646071046 | The Hoya Capital Housing ETF | ||
| HOUS | 4.254253 | 5.075624 | 2024/10/22 | 11:59:46 | open | -0.821371 | -16.1826604965222 | Anywhere Real Estate Inc | ||
| HOV | 156.540225 | 156.540266 | 2024/10/22 | 04:26:01 | extended-hours | -4.10000000101718E-05 | -2.61913442833755E-05 | Hovnanian Enterprises Inc | ||
| HP | 35.153716 | 34.650255 | 2024/10/22 | 12:10:31 | open | 0.503461000000001 | 1.45297920606934 | Helmerich and Payne Inc | ||
| HPE | 19.824568 | 19.239767 | 2024/10/22 | 12:13:39 | open | 0.584800999999999 | 3.03954304644125 | Hewlett Packard Enterprise Co | ||
| HPI | 9.215317 | 9.215317 | 2024/10/22 | 04:01:05 | extended-hours | 0 | 0 | John Hancock Preferred Income Closed Fund | ||
| HPP | 5.374498 | 4.805027 | 2024/10/22 | 04:00:13 | extended-hours | 0.569471 | 11.8515671191858 | Hudson Pacific Properties Inc | ||
| HPQ | 35.984975 | 36.500608 | 2024/10/22 | 12:13:44 | open | -0.515633000000001 | -1.41266961909238 | HP Inc | ||
| HPS | 8.573848 | 8.573848 | 2024/10/22 | 04:00:57 | extended-hours | 0 | 0 | John Hancock Preferred Income III Closed Fund | ||
| HQH | 19.700034 | 8.509312 | 2024/10/22 | 04:01:03 | extended-hours | 11.190722 | 131.51147824877 | Tekla Healthcare Investors | ||
| HQL | 15.120657 | 7.979574 | 2024/10/22 | 12:04:41 | open | 7.141083 | 89.4920330333424 | Tekla Life Sciences Investors | ||
| HR | 17.88474 | 17.009121 | 2024/10/22 | 12:13:43 | open | 0.875619 | 5.14793797986386 | Healthcare Realty Trust Incorporated | ||
| HRB | 60.469954 | 61.520287 | 2024/10/22 | 12:10:08 | open | -1.050333 | -1.70729535120667 | H&R Block Inc | ||
| HRI | 189.535084 | 189.769319 | 2024/10/22 | 12:10:34 | open | -0.234234999999984 | -0.123431438355946 | Herc Holdings Inc | ||
| HRL | 30.991684 | 14.50029 | 2024/10/22 | 12:10:32 | open | 16.491394 | 113.731477094596 | Hormel Foods Corporation | ||
| HRTG | 9.930114 | 7.245391 | 2024/10/22 | 12:04:46 | open | 2.684723 | 37.05421832997 | Heritage Insurance Hldgs Inc | ||
| HSBC | 44.455542 | 22.579869 | 2024/10/22 | 12:13:47 | open | 21.875673 | 96.8813105160176 | HSBC Holdings PLC ADR | ||
| HSCZ | 32.284335 | 15.154069 | 2024/10/22 | 12:04:32 | open | 17.130266 | 113.040702137492 | iShares Currency Hedged MSCI EAFE Small-Cap ETF | ||
| HSHP | 7.069667 | 3.949296 | 2024/10/22 | 04:53:21 | extended-hours | 3.120371 | 79.0108161049463 | Himalaya Shipping Ltd. | ||
| HSY | 183.670405 | 166.675196 | 2024/10/22 | 12:13:42 | open | 16.995209 | 10.1966035786153 | Hershey Co | ||
| HTAB | 19.554595 | 19.553858 | 2024/10/22 | 12:02:26 | open | 0.000736999999997323 | 0.00376907718158393 | Hartford Schroders Tax-Aware Bond ETF | ||
| HTD | 23.874134 | 23.874134 | 2024/10/22 | 04:00:13 | extended-hours | 0 | 0 | John Hancock Tax Advantaged Dividend Income Closed Fund | ||
| HTEC | 28.713658 | 27.920103 | 2024/10/22 | 11:59:41 | open | 0.793554999999998 | 2.84223521668239 | Robo Global? Healthcare Technology and Innovation ETF | ||
| HTFB | 25.951127 | 25.951127 | 2024/10/22 | 04:00:55 | extended-hours | 0 | 0 | Horizon Technology Finance Corporation | ||
| HTFC | 25.011687 | 25.011687 | 2024/10/22 | 04:00:56 | extended-hours | 0 | 0 | HTFC | ||
| HTGC | 20.156049 | 8.999488 | 2024/10/22 | 12:10:31 | open | 11.156561 | 123.968841338529 | Hercules Capital Inc | ||
| HTH | 30.419908 | 23.639477 | 2024/10/22 | 12:10:03 | open | 6.780431 | 28.6826607881384 | Hilltop Holdings Inc | ||
| HTRB | 34.043669 | 34.109983 | 2024/10/22 | 12:04:44 | open | -0.0663139999999984 | -0.194412292729663 | Hartford Total Return Bond ETF | ||
| HTUS | 44.468226 | 44.468226 | 2024/10/22 | 04:00:37 | extended-hours | 0 | 0 | Capitol Series Trust | ||
| HUBS | 533.498498 | 507.500038 | 2024/10/22 | 04:01:02 | extended-hours | 25.99846 | 5.12284887750098 | HubSpot Inc | ||
| HUM | 263.594458 | 117.000126 | 2024/10/22 | 12:06:56 | open | 146.594332 | 125.294165922522 | Humana Inc | ||
| HUN | 22.859449 | 28.52987 | 2024/10/22 | 12:10:02 | open | -5.670421 | -19.8753832386898 | Huntsman Corporation | ||
| HUSA | 1.445462 | 1.044557 | 2024/10/22 | 04:00:25 | extended-hours | 0.400905 | 38.3803851776399 | Houston American Energy Corporation | ||
| HUSV | 38.730257 | 38.730257 | 2024/10/22 | 04:00:42 | extended-hours | 0 | 0 | First Trust Horizon Managed Volatility Domestic ETF | ||
| HUYA | 3.473781 | 2.145129 | 2024/10/22 | 12:04:35 | open | 1.328652 | 61.9380932335538 | HUYA Inc | ||
| HVT | 25.228383 | 25.224058 | 2024/10/22 | 12:10:32 | open | 0.00432500000000147 | 0.0171463291116817 | Haverty Furniture Companies Inc | ||
| HWM | 102.535952 | 50.999832 | 2024/10/22 | 12:10:33 | open | 51.53612 | 101.051548561964 | Howmet Aerospace?Inc | ||
| HXL | 65.515391 | 62.439672 | 2024/10/22 | 12:10:06 | open | 3.07571899999999 | 4.92590512006532 | Hexcel Corporation | ||
| HY | 66.740621 | 21.999812 | 2024/10/22 | 12:02:20 | open | 44.740809 | 203.369051517349 | Hyster-Yale Materials Handling Inc | ||
| HYBB | 46.695073 | 46.695073 | 2024/10/22 | 04:00:50 | extended-hours | 0 | 0 | iShares BB Rated Corporate Bond ETF | ||
| HYEM | 19.414903 | 19.414903 | 2024/10/22 | 04:00:30 | extended-hours | 0 | 0 | VanEck Emerging Markets High Yield Bond ETF | ||
| HYG | 79.285535 | 79.510027 | 2024/10/22 | 12:13:44 | open | -0.224491999999998 | -0.282344263321654 | iShares iBoxx $ High Yield Corporate Bond ETF | ||
| HYGH | 86.313645 | 41.199747 | 2024/10/22 | 04:00:31 | extended-hours | 45.113898 | 109.500424844842 | iShares Interest Rate Hedged High Yield Bond ETF | ||
| HYGV | 41.104678 | 19.10463 | 2024/10/22 | 12:02:27 | open | 22.000048 | 115.155582704297 | FlexShares? High Yield Value-Scored Bond Index Fund | ||
| HYLB | 36.446042 | 18.22463 | 2024/10/22 | 12:02:26 | open | 18.221412 | 99.9823425770509 | Xtrackers USD High Yield Corporate Bond ETF | ||
| HYLN | 2.554601 | 2.949433 | 2024/10/22 | 12:13:45 | open | -0.394832 | -13.386708563985 | Hyliion Holdings Corp | ||
| HYS | 94.445481 | 94.769174 | 2024/10/22 | 04:48:00 | extended-hours | -0.323693000000006 | -0.341559376680866 | PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund | ||
| IAE | 7.004313 | 3.505899 | 2024/10/22 | 04:00:24 | extended-hours | 3.498414 | 99.7865026916063 | Voya Asia Pacific High Dividend Equity Income Fund | ||
| IAG | 6.154605 | 6.144104 | 2024/10/22 | 12:10:13 | open | 0.0105010000000005 | 0.170911820503047 | IAMGold Corporation | ||
| IAI | 136.109084 | 136.284636 | 2024/10/22 | 12:10:29 | open | -0.17555200000001 | -0.128812759202006 | iShares U.S. Broker-Dealers & Securities Exchanges ETF | ||
| IAPR | 27.740889 | 27.740889 | 2024/10/22 | 04:00:43 | extended-hours | 0 | 0 | Innovator MSCI EAFE Power Buffer ETF - April | ||
| IAT | 49.210411 | 49.190866 | 2024/10/22 | 12:10:04 | open | 0.0195450000000008 | 0.0397329862011391 | iShares U.S. Regional Banks ETF | ||
| IAU | 51.724081 | 51.270249 | 2024/10/22 | 12:10:36 | open | 0.453831999999998 | 0.885176118415182 | iShares Gold Trust | ||
| IAUM | 27.326022 | 27.143454 | 2024/10/22 | 12:10:34 | open | 0.182568 | 0.672604157157007 | iShares? Gold Trust Micro | ||
| IAUX | 1.225378 | 1.225378 | 2024/10/22 | 04:00:20 | extended-hours | 0 | 0 | I-80 Gold Corp | ||
| IBDP | 25.184838 | 25.12983 | 2024/10/22 | 12:04:45 | open | 0.0550080000000008 | 0.218895233274562 | iShares iBonds Dec 2024 Term Corporate ETF | ||
| IBDR | 23.795292 | 5.454623 | 2024/10/22 | 04:05:50 | extended-hours | 18.340669 | 336.240818109703 | iShares iBonds Dec 2026 Term Corporate ETF | ||
| IBDS | 23.786195 | 24.140708 | 2024/10/22 | 04:06:04 | extended-hours | -0.354513000000001 | -1.46852776645988 | iShares iBonds Dec 2027 Term Corporate ETF | ||
| IBDT | 25.184018 | 26.209844 | 2024/10/22 | 12:02:30 | open | -1.025826 | -3.91389586294372 | iShares iBonds Dec 2028 Term Corporate ETF | ||
| IBDU | 23.114367 | 5.248904 | 2024/10/22 | 12:10:05 | open | 17.865463 | 340.365588701946 | iShares Trust - iShares iBonds Dec 2029 Term Corporate ETF | ||
| IBDX | 25.116558 | 6.01906 | 2024/10/22 | 04:06:01 | extended-hours | 19.097498 | 317.283728688533 | iShares Trust - iShares iBonds Dec 2032 Term Corporate ETF | ||
| IBDY | 25.674151 | 25.675648 | 2024/10/22 | 12:02:28 | open | -0.00149700000000053 | -0.00583042733722057 | iShares Trust | ||
| IBIB | 25.290424 | 25.283954 | 2024/10/22 | 12:10:32 | open | 0.0064700000000002 | 0.0255893520451754 | iShares Trust | ||
| IBIJ | 25.275134 | 25.655528 | 2024/10/22 | 04:06:05 | extended-hours | -0.380393999999999 | -1.48269799787398 | iShares Trust | ||
| IBIO | 3.065561 | 2.860171 | 2024/10/22 | 04:00:05 | extended-hours | 0.20539 | 7.18103917562972 | Ibio Inc | ||
| IBLC | 34.1053 | 14.999057 | 2024/10/22 | 12:06:56 | open | 19.106243 | 127.382961475511 | iShares Blockchain and Tech ETF | ||
| IBM | 232.210662 | 115.630296 | 2024/10/22 | 12:10:34 | open | 116.580366 | 100.821644528178 | International Business Machines | ||
| IBN | 29.765385 | 29.435107 | 2024/10/22 | 12:13:48 | open | 0.330278 | 1.12205469475616 | ICICI Bank Limited | ||
| IBND | 29.78094 | 29.78094 | 2024/10/22 | 04:00:29 | extended-hours | 0 | 0 | SPDR? Bloomberg International Corporate Bond ETF | ||
| IBP | 235.684559 | 50.310618 | 2024/10/22 | 12:06:25 | open | 185.373941 | 368.458882775004 | Installed Building Products Inc | ||
| IBRN | 27.165418 | 27.165418 | 2024/10/22 | 12:06:56 | open | 0 | 0 | iShares Trust - iShares Neuroscience and Healthcare ETF | ||
| IBUY | 61.494173 | 29.528708 | 2024/10/22 | 11:59:48 | open | 31.965465 | 108.252162607318 | Amplify Online Retail ETF | ||
| ICAP | 27.599496 | 12.973712 | 2024/10/22 | 04:00:51 | extended-hours | 14.625784 | 112.733996253347 | InfraCap Equity Income Fund ETF | ||
| ICE | 166.286121 | 166.290115 | 2024/10/22 | 12:04:42 | open | -0.0039939999999774 | -0.00240182647054962 | Intercontinental Exchange Inc | ||
| ICL | 4.124456 | 2.055171 | 2024/10/22 | 11:59:38 | open | 2.069285 | 100.68675550599 | ICL Israel Chemicals Ltd | ||
| IDA | 103.773956 | 103.869315 | 2024/10/22 | 12:06:47 | open | -0.095359000000002 | -0.0918067092288054 | IDACORP Inc | ||
| IDAT | 15.175675 | 15.175675 | 2024/10/22 | 04:00:47 | extended-hours | 0 | 0 | Ishares Trust - Cloud Data Tech and Consumer ETF | ||
| IDE | 5.00492 | 5.00492 | 2024/10/22 | 04:01:03 | extended-hours | 0 | 0 | Voya Infrastructure Industrials & Materials Fund | ||
| IDEV | 68.385782 | 68.435558 | 2024/10/22 | 12:06:52 | open | -0.0497759999999943 | -0.0727341187164636 | iShares Core MSCI International Developed Market | ||
| IDHQ | 30.879753 | 30.879753 | 2024/10/22 | 04:00:24 | extended-hours | 0 | 0 | Invesco S&P International Developed Quality ETF | ||
| IDLV | 29.740376 | 29.740376 | 2024/10/22 | 04:00:28 | extended-hours | 0 | 0 | Invesco S&P International Developed Low Volatility ETF | ||
| IDMO | 41.530954 | 17.500763 | 2024/10/22 | 12:02:28 | open | 24.030191 | 137.309390453433 | Invesco S&P International Developed Momentum ETF | ||
| IDNA | 24.160927 | 24.259428 | 2024/10/22 | 11:59:51 | open | -0.0985009999999988 | -0.406031832242701 | iShares Genomics Immunology and Healthcare ETF | ||
| IDOG | 31.885337 | 30.739992 | 2024/10/22 | 04:00:29 | extended-hours | 1.145345 | 3.7259118349803 | ALPS International Sector Dividend Dogs ETF | ||
| IDR | 17.695736 | 7.890259 | 2024/10/22 | 12:13:46 | open | 9.805477 | 124.27319559472 | Idaho Strategic Resources Inc | ||
| IDRV | 29.745185 | 32.00011 | 2024/10/22 | 11:59:52 | open | -2.254925 | -7.04661640225612 | iShares Self-Driving EV and Tech ETF | ||
| IDT | 58.714627 | 23.323267 | 2024/10/22 | 04:05:55 | extended-hours | 35.39136 | 151.742721120502 | IDT Corporation | ||
| IDU | 102.754567 | 49.164621 | 2024/10/22 | 12:06:55 | open | 53.589946 | 109.001035521051 | iShares U.S. Utilities ETF | ||
| IDVO | 38.86008 | 14.58118 | 2024/10/22 | 04:05:58 | extended-hours | 24.2789 | 166.508471879505 | Amplify International Enhanced Dividend Income ETF | ||
| IE | 10.29439 | 10.294828 | 2024/10/22 | 12:10:35 | open | -0.000438000000000827 | -0.00425456355366818 | Ivanhoe Electric Inc. | ||
| IEMG | 56.774102 | 58.999719 | 2024/10/22 | 12:13:45 | open | -2.225617 | -3.77225016953047 | iShares Core MSCI Emerging Markets ETF | ||
| IEUR | 58.584208 | 58.784582 | 2024/10/22 | 12:10:31 | open | -0.200374000000004 | -0.340861486435344 | iShares Core MSCI Europe ETF | ||
| IEV | 56.180603 | 56.464321 | 2024/10/22 | 12:04:48 | open | -0.283718 | -0.502473057278065 | iShares Europe ETF | ||
| IEX | 207.766284 | 205.390292 | 2024/10/22 | 12:06:48 | open | 2.37599200000003 | 1.15681806421504 | IDEX Corporation | ||
| IEZ | 19.800937 | 19.799282 | 2024/10/22 | 12:06:46 | open | 0.00165499999999952 | 0.00835888897385025 | iShares U.S. Oil Equipment & Services ETF | ||
| IFED | 39.224417 | 39.190677 | 2024/10/22 | 12:10:34 | open | 0.0337400000000017 | 0.0860919039495073 | ETRACS IFED Invest with the Fed TR Index ETN | ||
| IFF | 102.509542 | 62.418951 | 2024/10/22 | 12:04:44 | open | 40.090591 | 64.2282357484668 | International Flavors & Fragrances Inc | ||
| IFN | 18.499366 | 18.734452 | 2024/10/22 | 04:00:45 | extended-hours | -0.235086000000003 | -1.25483254060488 | India Closed Fund | ||
| IGA | 9.558979 | 2.605167 | 2024/10/22 | 04:05:59 | extended-hours | 6.953812 | 266.923847876163 | Voya Global Advantage & Premium Opportunity Fund | ||
| IGC | 0.406388 | 0.40668 | 2024/10/22 | 04:00:08 | extended-hours | -0.000291999999999959 | -0.0718009245598404 | India Globalization Capital Inc | ||
| IGD | 5.624141 | 5.624141 | 2024/10/22 | 12:06:39 | open | 0 | 0 | Voya Global Equity Dividend & Premium Opportunity Closed Fund | ||
| IGLB | 51.144407 | 24.750301 | 2024/10/22 | 12:06:54 | open | 26.394106 | 106.641555591587 | iShares 10+ Year Investment Grade Corporate Bond ETF | ||
| IGM | 97.936139 | 98.970224 | 2024/10/22 | 12:13:44 | open | -1.034085 | -1.04484455850075 | iShares Expanded Tech Sector ETF | ||
| IGPT | 45.001087 | 45.001087 | 2024/10/22 | 04:01:03 | extended-hours | 0 | 0 | Invesco Dynamic Software ETF | ||
| IGR | 6.32439 | 6.669095 | 2024/10/22 | 04:00:19 | extended-hours | -0.344705 | -5.16869230382833 | CBRE Clarion Global Real Estate Income Fund | ||
| IGT | 20.27558 | 20.27558 | 2024/10/22 | 12:13:41 | open | 0 | 0 | International Game Technology PLC | ||
| IGTR | 26.739505 | 12.58449 | 2024/10/22 | 04:00:53 | extended-hours | 14.155015 | 112.479846223407 | Innovator ETFs Trust - Innovator Gradient Tactical Rotation Strategy ETF | ||
| IHAK | 50.249661 | 50.249661 | 2024/10/22 | 12:10:26 | open | 0 | 0 | iShares Cybersecurity and Tech ETF | ||
| IHD | 5.575853 | 3.040755 | 2024/10/22 | 12:06:49 | open | 2.535098 | 83.3706760327616 | Voya Emerging Markets High Dividend Equity Fund | ||
| IHDG | 45.494227 | 20.944169 | 2024/10/22 | 12:13:44 | open | 24.550058 | 117.216672573641 | WisdomTree International Hedged Quality Dividend Growth Fund | ||
| IHF | 53.203663 | 53.209714 | 2024/10/22 | 12:10:09 | open | -0.00605099999999936 | -0.011371983694555 | iShares U.S. Healthcare Providers ETF | ||
| IHG | 114.249847 | 111.333989 | 2024/10/22 | 12:13:46 | open | 2.915858 | 2.6190187077551 | InterContinental Hotels Group PLC ADR | ||
| IHI | 59.42496 | 59.375864 | 2024/10/22 | 12:06:54 | open | 0.0490959999999987 | 0.0826867967765466 | iShares U.S. Medical Devices ETF | ||
| IHS | 3.019381 | 3.019381 | 2024/10/22 | 04:00:16 | extended-hours | 0 | 0 | IHS Holding Ltd | ||
| IHT | 2.160408 | 2.209848 | 2024/10/22 | 04:00:49 | extended-hours | -0.0494400000000002 | -2.23725794715293 | InnSuites Hospitality Trust | ||
| IIF | 34.794214 | 34.796023 | 2024/10/22 | 04:06:05 | extended-hours | -0.0018090000000015 | -0.00519886999730258 | Morgan Stanley India Investment Closed Fund | ||
| IIGD | 24.406148 | 18.408924 | 2024/10/22 | 12:02:26 | open | 5.997224 | 32.5778084585498 | Invesco Investment Grade Defensive ETF | ||
| IIIN | 27.531214 | 27.465947 | 2024/10/22 | 12:10:34 | open | 0.0652669999999986 | 0.237628799036125 | Insteel Industries Inc | ||
| IIPR | 131.81518 | 47.498154 | 2024/10/22 | 04:00:40 | extended-hours | 84.317026 | 177.516427269995 | Innovative Industrial Properties Inc | ||
| IJAN | 32.229002 | 32.229002 | 2024/10/22 | 04:00:44 | extended-hours | 0 | 0 | Innovator MSCI EAFE Power Buffer ETF January | ||
| IJH | 62.614604 | 63.504263 | 2024/10/22 | 12:13:47 | open | -0.889659000000002 | -1.40094374451681 | iShares Core S&P Mid-Cap ETF | ||
| IJJ | 124.528563 | 125.616882 | 2024/10/22 | 12:10:29 | open | -1.088319 | -0.866379568313118 | iShares S&P Mid-Cap 400 Value ETF | ||
| IJK | 92.009234 | 93.009725 | 2024/10/22 | 12:06:53 | open | -1.000491 | -1.075684290003 | iShares S&P Mid-Cap 400 Growth ETF | ||
| IJR | 115.300417 | 116.431364 | 2024/10/22 | 12:13:43 | open | -1.13094700000001 | -0.971342223561004 | iShares Core S&P Small-Cap ETF | ||
| IJS | 106.25442 | 108.294367 | 2024/10/22 | 12:13:42 | open | -2.039947 | -1.88370554859977 | iShares S&P Small-Cap 600 Value ETF | ||
| ILCB | 80.364065 | 38.454132 | 2024/10/22 | 12:13:39 | open | 41.909933 | 108.986813172639 | iShares Morningstar U.S. Equity ETF | ||
| ILCG | 86.060566 | 41.09942 | 2024/10/22 | 12:13:37 | open | 44.961146 | 109.396059603761 | iShares Morningstar Growth ETF | ||
| ILCV | 82.645371 | 39.605423 | 2024/10/22 | 12:13:49 | open | 43.039948 | 108.671855366877 | iShares Morningstar Value ETF | ||
| ILF | 25.124533 | 25.059978 | 2024/10/22 | 12:10:35 | open | 0.0645549999999986 | 0.257601981933099 | iShares Latin America 40 ETF | ||
| IMAX | 20.755686 | 21.183869 | 2024/10/22 | 12:10:02 | open | -0.428183000000001 | -2.02126910811241 | Imax Corp | ||
| IMCB | 77.099851 | 77.099851 | 2024/10/22 | 04:00:50 | extended-hours | 0 | 0 | iShares Morningstar Mid-Cap ETF | ||
| IMCG | 73.851279 | 35.584266 | 2024/10/22 | 12:13:45 | open | 38.267013 | 107.539138224742 | iShares Morningstar Mid-Cap Growth ETF | ||
| IMO | 76.579641 | 76.504592 | 2024/10/22 | 12:10:32 | open | 0.0750489999999928 | 0.0980973795664355 | Imperial Oil Ltd | ||
| IMTB | 42.454236 | 20.153817 | 2024/10/22 | 04:00:44 | extended-hours | 22.300419 | 110.651094033453 | iShares Core 5-10 Year USD Bond ETF | ||
| IMTM | 39.554646 | 18.509117 | 2024/10/22 | 12:13:46 | open | 21.045529 | 113.703581861847 | iShares MSCI Intl Momentum Factor ETF | ||
| INCO | 70.959293 | 71.694227 | 2024/10/22 | 12:02:38 | open | -0.734933999999996 | -1.02509508889746 | Columbia India Consumer ETF | ||
| INDE | 16.99945 | 16.99945 | 2024/10/22 | 04:00:28 | extended-hours | 0 | 0 | Matthews International Funds | ||
| INDF | 39.351167 | 39.351167 | 2024/10/22 | 04:00:47 | extended-hours | 0 | 0 | Exchange Traded Concepts Trust - Nifty India Financials ETF | ||
| INDO | 4.315901 | 4.434207 | 2024/10/22 | 11:59:36 | open | -0.118306 | -2.66803060840415 | Indonesia Energy | ||
| INDS | 40.299036 | 40.299036 | 2024/10/22 | 04:00:37 | extended-hours | 0 | 0 | Pacer Benchmark Industrial Real Estate SCTR | ||
| INFA | 26.756261 | 11.349088 | 2024/10/22 | 11:59:50 | open | 15.407173 | 135.756926019077 | Informatica Inc | ||
| INFL | 39.95562 | 39.95562 | 2024/10/22 | 04:00:46 | extended-hours | 0 | 0 | Horizon Kinetics Inflation Beneficiaries ETF | ||
| INFU | 6.665244 | 6.663833 | 2024/10/22 | 12:13:42 | open | 0.00141100000000005 | 0.0211740000087045 | InfuSystems Holdings Inc | ||
| INFY | 22.124482 | 10.908776 | 2024/10/22 | 12:10:28 | open | 11.215706 | 102.813606219433 | Infosys Ltd ADR | ||
| ING | 16.894717 | 17.009132 | 2024/10/22 | 12:10:33 | open | -0.114415000000001 | -0.672668070304828 | ING Group NV ADR | ||
| INGR | 133.765747 | 133.771263 | 2024/10/22 | 12:06:47 | open | -0.00551600000000008 | -0.00412345662012631 | Ingredion Incorporated | ||
| INKM | 32.419659 | 32.419659 | 2024/10/22 | 04:00:31 | extended-hours | 0 | 0 | SPDR? SSgA Income Allocation ETF | ||
| INMU | 23.889385 | 11.773504 | 2024/10/22 | 04:00:46 | extended-hours | 12.115881 | 102.908029759025 | BlackRock Intermediate Muni Income Bond ETF | ||
| INN | 6.336049 | 3.259459 | 2024/10/22 | 12:13:47 | open | 3.07659 | 94.3895904197598 | Summit Hotel Properties Inc | ||
| INNO | 16.120381 | 16.185124 | 2024/10/22 | 12:02:20 | open | -0.064743 | -0.4000154709967 | Harbor Disruptive Innovation ETF | ||
| INSP | 199.684206 | 199.684951 | 2024/10/22 | 12:04:37 | open | -0.00074500000002331 | -0.000373087704552813 | Inspire Medical Systems Inc | ||
| INST | 12.174756 | 12.174756 | 2024/10/22 | 04:00:19 | extended-hours | 0 | 0 | Instructure Holdings Inc | ||
| INSW | 48.300116 | 50.995615 | 2024/10/22 | 12:06:44 | open | -2.695499 | -5.28574662743061 | International Seaways Inc | ||
| INTF | 30.245083 | 30.450711 | 2024/10/22 | 11:59:53 | open | -0.205627999999997 | -0.67528144088326 | iShares Edge MSCI Multifactor Intl ETF | ||
| INTT | 6.910355 | 6.909067 | 2024/10/22 | 12:02:16 | open | 0.00128799999999973 | 0.0186421697748731 | inTest Corporation | ||
| INVH | 33.995637 | 36.359775 | 2024/10/22 | 12:10:30 | open | -2.364138 | -6.50206993855159 | Invitation Homes Inc | ||
| IOCT | 30.154728 | 30.154728 | 2024/10/22 | 04:00:54 | extended-hours | 0 | 0 | Innovator ETFs Trust - Innovator International Developed Power Buffer ETF - July | ||
| IONQ | 14.786078 | 13.200285 | 2024/10/22 | 12:13:43 | open | 1.585793 | 12.013323954748 | IONQ Inc | ||
| IOO | 100.73566 | 99.153549 | 2024/10/22 | 12:04:46 | open | 1.582111 | 1.59561711704338 | iShares Global 100 ETF | ||
| IOT | 47.084767 | 45.360232 | 2024/10/22 | 12:10:36 | open | 1.724535 | 3.80186547546758 | Samsara Inc | ||
| IP | 47.605948 | 22.89956 | 2024/10/22 | 12:06:57 | open | 24.706388 | 107.890230205297 | International Paper | ||
| IPAC | 63.134631 | 30.609305 | 2024/10/22 | 12:13:42 | open | 32.525326 | 106.259603084748 | iShares Core MSCI Pacific ETF | ||
| IPAY | 54.126061 | 54.425709 | 2024/10/22 | 12:10:28 | open | -0.299647999999998 | -0.550563337631482 | ETFMG Prime Mobile Payments ETF | ||
| IPG | 29.719312 | 31.105897 | 2024/10/22 | 12:10:36 | open | -1.386585 | -4.45762743958163 | Interpublic Group of Companies Inc | ||
| IPI | 21.994659 | 23.430505 | 2024/10/22 | 04:00:30 | extended-hours | -1.435846 | -6.12810522009663 | Intrepid Potash Inc | ||
| IPO | 44.296344 | 20.535338 | 2024/10/22 | 12:13:46 | open | 23.761006 | 115.707888518806 | Renaissance IPO ETF | ||
| IQDY | 30.370605 | 30.370605 | 2024/10/22 | 04:00:33 | extended-hours | 0 | 0 | FlexShares International Quality Dividend Dynamic Index Fund | ||
| IQI | 10.185977 | 10.185821 | 2024/10/22 | 12:13:45 | open | 0.000155999999998713 | 0.00153154075649585 | Invesco Quality Municipal Income Closed Fund | ||
| IQIN | 15.854158 | 15.854158 | 2024/10/22 | 04:00:42 | extended-hours | 0 | 0 | IQ 500 International | ||
| IQLT | 39.804944 | 18.635215 | 2024/10/22 | 12:13:44 | open | 21.169729 | 113.600669485166 | iShares MSCI Intl Quality Factor ETF | ||
| IQRA | 27.134463 | 27.539734 | 2024/10/22 | 04:05:59 | extended-hours | -0.405270999999999 | -1.47158647211334 | IndexIQ Active ETF Trust | ||
| IQSI | 30.079372 | 30.074681 | 2024/10/22 | 12:04:37 | open | 0.00469099999999756 | 0.0155978379288464 | IQ Candriam ESG International Equity ETF | ||
| IQV | 230.135008 | 231.13581 | 2024/10/22 | 04:53:43 | extended-hours | -1.00080199999999 | -0.432993052872246 | IQVIA Holdings Inc | ||
| IR | 98.815051 | 35.501131 | 2024/10/22 | 12:13:48 | open | 63.31392 | 178.343388552889 | Ingersoll Rand Inc | ||
| IRM | 123.435009 | 122.585006 | 2024/10/22 | 12:06:51 | open | 0.850002999999987 | 0.693398832154062 | Iron Mountain Incorporated | ||
| IRS | 13.539302 | 6.025162 | 2024/10/22 | 04:00:50 | extended-hours | 7.51414 | 124.712663327559 | IRSA Inversiones Y Representaciones | ||
| IRTR | 28.799762 | 28.799762 | 2024/10/22 | 04:05:47 | extended-hours | 0 | 0 | iShares Trust | ||
| IRVH | 20.949909 | 4.795597 | 2024/10/22 | 04:05:46 | extended-hours | 16.154312 | 336.857162935084 | Global X Interest Rate Volatility & Inflation Hedge ETF | ||
| ISCB | 59.030398 | 28.335472 | 2024/10/22 | 04:00:50 | extended-hours | 30.694926 | 108.326856175186 | iShares Morningstar Small-Cap ETF | ||
| ISCF | 34.395355 | 34.059372 | 2024/10/22 | 04:01:03 | extended-hours | 0.335982999999999 | 0.986462698137825 | iShares MSCI Intl Small-Cap Multifactor ETF | ||
| ISCG | 49.530525 | 22.88916 | 2024/10/22 | 04:00:50 | extended-hours | 26.641365 | 116.392934472038 | iShares Morningstar Small-Cap Growth ETF | ||
| ISCV | 63.524767 | 63.71991 | 2024/10/22 | 04:00:51 | extended-hours | -0.195143000000002 | -0.306251217241207 | iShares Morningstar Small-Cap Value ETF | ||
| ISDR | 10.254627 | 10.254627 | 2024/10/22 | 04:01:03 | extended-hours | 0 | 0 | Issuer Direct Corp | ||
| ISMD | 37.569122 | 37.569122 | 2024/10/22 | 04:00:37 | extended-hours | 0 | 0 | Inspire Small/Mid Cap Impact ETF | ||
| ISRA | 40.020342 | 40.020342 | 2024/10/22 | 04:00:38 | extended-hours | 0 | 0 | VanEck Israel ETF | ||
| ITAN | 30.800041 | 30.800041 | 2024/10/22 | 04:00:49 | extended-hours | 0 | 0 | Alpha Architect ETF Trust - Sparkline Intangible Value ETF | ||
| ITDD | 31.360508 | 6.929796 | 2024/10/22 | 04:06:04 | extended-hours | 24.430712 | 352.54590467021 | iShares Trust | ||
| ITDF | 31.658889 | 32.135395 | 2024/10/22 | 04:05:57 | extended-hours | -0.476506000000004 | -1.48280735307596 | iShares Trust | ||
| ITDI | 32.235281 | 32.235281 | 2024/10/22 | 04:06:01 | extended-hours | 0 | 0 | iShares Trust | ||
| ITGR | 125.834403 | 125.890671 | 2024/10/22 | 12:10:24 | open | -0.0562680000000029 | -0.0446959250856665 | Integer Holdings Corp | ||
| ITOT | 127.364324 | 60.715309 | 2024/10/22 | 12:13:38 | open | 66.649015 | 109.77299810827 | iShares Core S&P Total U.S. Stock Market ETF | ||
| ITP | 0.274704 | 0.620467 | 2024/10/22 | 04:00:25 | extended-hours | -0.345763 | -55.7262513558336 | IT Tech Packaging Inc | ||
| ITRG | 1.14622 | 1.14622 | 2024/10/22 | 04:00:42 | extended-hours | 0 | 0 | Integra Resources Corp | ||
| ITUB | 6.185283 | 7.035294 | 2024/10/22 | 12:10:03 | open | -0.850011 | -12.0820963558879 | Itau Unibanco Banco Holding SA | ||
| ITW | 256.729646 | 109.749573 | 2024/10/22 | 12:13:48 | open | 146.980073 | 133.923138817132 | Illinois Tool Works Inc | ||
| IVE | 198.250449 | 199.124213 | 2024/10/22 | 12:13:49 | open | -0.873763999999994 | -0.438803491969103 | iShares S&P 500 Value ETF | ||
| IVLU | 28.589924 | 28.650714 | 2024/10/22 | 04:00:30 | extended-hours | -0.0607900000000008 | -0.212176213130328 | iShares Edge MSCI Intl Value Factor ETF | ||
| IVOG | 115.914428 | 55.153659 | 2024/10/22 | 04:00:29 | extended-hours | 60.760769 | 110.166342726237 | Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares | ||
| IVOL | 18.815487 | 18.684651 | 2024/10/22 | 12:06:50 | open | 0.130836000000002 | 0.700232506349742 | Quadratic Interest Rate Volatility and Inflation Hedge ETF New | ||
| IVOO | 106.034599 | 106.600032 | 2024/10/22 | 12:13:44 | open | -0.565432999999999 | -0.530424793868729 | Vanguard S&P Mid-Cap 400 Index Fund ETF Shares | ||
| IVOV | 97.300909 | 46.3794 | 2024/10/22 | 04:00:25 | extended-hours | 50.921509 | 109.793375938455 | Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares | ||
| IVR | 8.415814 | 4.124932 | 2024/10/22 | 12:06:53 | open | 4.290882 | 104.023096623169 | Invesco Mortgage Capital Inc | ||
| IVRS | 33.640112 | 33.638846 | 2024/10/22 | 12:10:13 | open | 0.0012660000000011 | 0.00376350603704152 | Ishares Future Metaverse Tech And Communications ETF | ||
| IVT | 29.159052 | 6.503593 | 2024/10/22 | 12:10:21 | open | 22.655459 | 348.352964276824 | Inventrust Properties Corp | ||
| IVV | 584.595766 | 598.190392 | 2024/10/22 | 12:13:40 | open | -13.5946259999999 | -2.27262526811028 | iShares Core S&P 500 ETF | ||
| IVW | 97.654868 | 98.496055 | 2024/10/22 | 12:13:42 | open | -0.841187000000005 | -0.854031158912918 | iShares S&P 500 Growth ETF | ||
| IVZ | 18.233979 | 18.274486 | 2024/10/22 | 12:10:04 | open | -0.0405069999999981 | -0.221658765122029 | Invesco Plc | ||
| IWB | 318.856368 | 156.75481 | 2024/10/22 | 12:13:43 | open | 162.101558 | 103.410898842594 | iShares Russell 1000 ETF | ||
| IWC | 125.589645 | 126.644661 | 2024/10/22 | 04:01:03 | extended-hours | -1.05501599999999 | -0.833052093684387 | iShares Micro-Cap ETF | ||
| IWD | 191.015117 | 192.008755 | 2024/10/22 | 12:10:35 | open | -0.993638000000004 | -0.517496194379264 | iShares Russell 1000 Value ETF | ||
| IWDL | 41.115418 | 41.144083 | 2024/10/22 | 12:06:54 | open | -0.0286650000000037 | -0.0696697991786661 | ETRACS 2x Leveraged US Value Factor TR ETN | ||
| IWF | 383.221201 | 164.999411 | 2024/10/22 | 12:13:44 | open | 218.22179 | 132.256102417238 | iShares Russell 1000 Growth ETF | ||
| IWFG | 47.410567 | 10.224734 | 2024/10/22 | 12:13:41 | open | 37.185833 | 363.685089509419 | IQ Winslow Focused Large Cap Growth ETF | ||
| IWFL | 44.549547 | 44.66336 | 2024/10/22 | 12:10:34 | open | -0.113813 | -0.254824088469834 | ETRACS 2x Leveraged US Growth Factor TR ETN | ||
| IWL | 142.788649 | 143.019458 | 2024/10/22 | 12:13:42 | open | -0.230808999999994 | -0.16138293574011 | iShares Russell Top 200 ETF | ||
| IWM | 220.775624 | 221.114601 | 2024/10/22 | 12:13:46 | open | -0.338977 | -0.153303761247318 | iShares Russell 2000 ETF | ||
| IWML | 21.546344 | 21.565863 | 2024/10/22 | 12:04:48 | open | -0.019518999999999 | -0.090508782328808 | ETRACS 2x Leveraged US Size Factor TR ETN | ||
| IWMY | 33.864378 | 34.505774 | 2024/10/22 | 12:06:43 | open | -0.641396 | -1.85880774620503 | Tidal Trust II | ||
| IWN | 165.730915 | 167.150347 | 2024/10/22 | 12:13:41 | open | -1.419432 | -0.849194767151755 | iShares Russell 2000 Value ETF | ||
| IWO | 285.960655 | 136.01531 | 2024/10/22 | 12:02:38 | open | 149.945345 | 110.241519870079 | iShares Russell 2000 Growth ETF | ||
| IWP | 120.425255 | 121.344589 | 2024/10/22 | 12:10:35 | open | -0.919333999999992 | -0.75762257516072 | iShares Russell Mid-Cap Growth ETF | ||
| IWR | 88.620096 | 101.444963 | 2024/10/22 | 12:06:55 | open | -12.824867 | -12.6421920031653 | iShares Russell Mid-Cap ETF | ||
| IWS | 131.959562 | 132.535851 | 2024/10/22 | 12:06:54 | open | -0.576289000000003 | -0.434817444224961 | iShares Russell Mid-Cap Value ETF | ||
| IWV | 331.144535 | 162.748918 | 2024/10/22 | 12:13:45 | open | 168.395617 | 103.469576983609 | iShares Russell 3000 ETF | ||
| IWX | 82.155184 | 82.449775 | 2024/10/22 | 12:13:48 | open | -0.294590999999997 | -0.357297518398318 | iShares Russell Top 200 Value ETF | ||
| IWY | 224.339564 | 225.779453 | 2024/10/22 | 12:13:48 | open | -1.43988899999999 | -0.637741380301773 | iShares Russell Top 200 Growth ETF | ||
| IXC | 41.465492 | 41.730285 | 2024/10/22 | 12:10:31 | open | -0.264793000000005 | -0.634534367546266 | iShares Global Energy ETF | ||
| IXG | 95.995954 | 96.559213 | 2024/10/22 | 12:04:39 | open | -0.563259000000002 | -0.583330147895885 | iShares Global Financials ETF | ||
| IXJ | 96.014441 | 30.998776 | 2024/10/22 | 12:10:17 | open | 65.015665 | 209.736232811257 | iShares Global Healthcare ETF | ||
| IXN | 83.640281 | 83.67105 | 2024/10/22 | 12:10:21 | open | -0.0307689999999923 | -0.0367737706171875 | iShares Global Tech ETF | ||
| IXP | 91.15886 | 93.539226 | 2024/10/22 | 04:56:01 | extended-hours | -2.380366 | -2.54477837992801 | iShares Global Comm Services ETF | ||
| IYC | 87.450237 | 43.364949 | 2024/10/22 | 12:13:46 | open | 44.085288 | 101.661108837001 | iShares US Consumer Discretionary ETF | ||
| IYE | 47.454955 | 47.240862 | 2024/10/22 | 12:13:47 | open | 0.214092999999998 | 0.453194524689237 | iShares U.S. Energy ETF | ||
| IYF | 108.36426 | 108.781366 | 2024/10/22 | 12:06:55 | open | -0.417106000000004 | -0.38343515561296 | iShares U.S. Financials ETF | ||
| IYG | 74.389679 | 35.67538 | 2024/10/22 | 12:06:48 | open | 38.714299 | 108.5182526437 | iShares U.S. Financial Services ETF | ||
| IYH | 63.730436 | 64.049999 | 2024/10/22 | 12:10:35 | open | -0.319563000000002 | -0.498927408258043 | iShares U.S. Healthcare ETF | ||
| IYK | 69.710032 | 69.799883 | 2024/10/22 | 12:10:31 | open | -0.0898509999999959 | -0.128726576805288 | iShares US Consumer Staples ETF | ||
| IYM | 152.839346 | 152.839346 | 2024/10/22 | 04:00:50 | extended-hours | 0 | 0 | iShares U.S. Basic Materials ETF | ||
| IYR | 99.864269 | 98.38141 | 2024/10/22 | 12:10:36 | open | 1.48285899999999 | 1.50725528328979 | iShares U.S. Real Estate ETF | ||
| IYW | 155.64925 | 72.499421 | 2024/10/22 | 12:13:48 | open | 83.149829 | 114.690335251091 | iShares U.S. Technology ETF | ||
| IYY | 141.590825 | 64.000615 | 2024/10/22 | 12:13:37 | open | 77.59021 | 121.233538146469 | iShares Dow Jones U.S. ETF | ||
| J | 101.754784 | 101.754784 | 2024/10/22 | 04:16:17 | extended-hours | 0 | 0 | Jacobs Solutions Inc. | ||
| JAAA | 50.814236 | 50.745452 | 2024/10/22 | 12:04:41 | open | 0.0687840000000008 | 0.135547122528342 | Janus Detroit Street Trust - Janus Henderson AAA CLO ETF | ||
| JANT | 34.098964 | 35.320434 | 2024/10/22 | 04:00:43 | extended-hours | -1.22147 | -3.4582530894156 | AIM ETF Products Trust - AllianzIM U.S. Large Cap Buffer10 Jan ETF | ||
| JANW | 33.14915 | 15.485092 | 2024/10/22 | 04:00:44 | extended-hours | 17.664058 | 114.071379104496 | AIM ETF Products Trust - AllianzIM U.S. Large Cap Buffer20 Jan ETF | ||
| JAVA | 32.119872 | 32.119872 | 2024/10/22 | 04:00:50 | extended-hours | 0 | 0 | JPMorgan Active Value ETF | ||
| JBGS | 18.165807 | 18.190094 | 2024/10/22 | 12:10:03 | open | -0.0242869999999975 | -0.133517726736308 | JBG SMITH Properties | ||
| JBI | 9.984681 | 5.550828 | 2024/10/22 | 12:10:05 | open | 4.433853 | 79.8773264096816 | Janus International Group Inc | ||
| JBL | 123.744003 | 124.104031 | 2024/10/22 | 12:06:40 | open | -0.360028 | -0.290101777596571 | Jabil Circuit Inc | ||
| JCI | 76.498343 | 33.500551 | 2024/10/22 | 12:09:59 | open | 42.997792 | 128.34950684841 | Johnson Controls International PLC | ||
| JDST | 20.554587 | 21.293816 | 2024/10/22 | 12:10:34 | open | -0.739228999999998 | -3.47156658064481 | Direxion Daily Junior Gold Miners Index Bear 2X Shares | ||
| JEF | 65.550355 | 31.304163 | 2024/10/22 | 12:13:47 | open | 34.246192 | 109.398203683005 | Jefferies Financial Group Inc | ||
| JELD | 14.754118 | 7.259862 | 2024/10/22 | 12:06:47 | open | 7.494256 | 103.228628863744 | Jeld-Wen Holding Inc | ||
| JEPI | 59.525729 | 26.998245 | 2024/10/22 | 12:13:47 | open | 32.527484 | 120.479994162584 | JPMorgan Equity Premium Income ETF | ||
| JEQ | 3.204452 | 3.204452 | 2024/10/22 | 04:00:37 | extended-hours | 0 | 0 | Aberdeen Japan Equity Fund Inc | ||
| JETS | 22.404515 | 22.474398 | 2024/10/22 | 12:13:44 | open | -0.0698830000000008 | -0.310944924976415 | U.S. Global Jets ETF | ||
| JETU | 24.639764 | 24.639764 | 2024/10/22 | 12:13:43 | open | 0 | 0 | Bank of Montreal | ||
| JFR | 9.300133 | 9.300133 | 2024/10/22 | 04:00:44 | extended-hours | 0 | 0 | Nuveen Floating Rate Income Closed Fund | ||
| JFWD | 10.905641 | 10.905641 | 2024/10/22 | 04:05:57 | extended-hours | 0 | 0 | Jacob Forward ETF | ||
| JGRO | 78.784283 | 79.039797 | 2024/10/22 | 12:13:44 | open | -0.255513999999991 | -0.323272591401001 | J.P. Morgan Exchange-Traded Fund Trust - JPMorgan Active Growth ETF | ||
| JHDV | 36.864449 | 36.870627 | 2024/10/22 | 12:02:30 | open | -0.00617799999999846 | -0.0167558853826881 | John Hancock Exchange Traded Fund Trust - U S High Divided ETF | ||
| JHEM | 28.080365 | 13.190599 | 2024/10/22 | 04:00:38 | extended-hours | 14.889766 | 112.881651545923 | John Hancock Multifactor Emerging Markets ETF | ||
| JHG | 40.228784 | 42.550866 | 2024/10/22 | 12:10:10 | open | -2.322082 | -5.45719093002714 | Janus Henderson Group PLC | ||
| JHI | 13.989262 | 14.200571 | 2024/10/22 | 04:06:03 | extended-hours | -0.211309 | -1.48803171365433 | John Hancock Investors Closed Fund | ||
| JHID | 29.249891 | 29.249891 | 2024/10/22 | 12:04:42 | open | 0 | 0 | John Hancock Exchange-Traded Fund Trust - John Hancock International High Dividend ETF | ||
| JHMD | 16.005798 | 16.005798 | 2024/10/22 | 04:00:36 | extended-hours | 0 | 0 | John Hancock Multifactor Developed International ETF | ||
| JHML | 70.133956 | 33.703502 | 2024/10/22 | 12:02:27 | open | 36.430454 | 108.091004905069 | John Hancock Multifactor Large Cap ETF | ||
| JHMM | 60.32079 | 60.529273 | 2024/10/22 | 12:10:14 | open | -0.208483000000001 | -0.344433345498799 | John Hancock Multifactor Mid Cap ETF | ||
| JHSC | 40.240009 | 18.690004 | 2024/10/22 | 04:00:38 | extended-hours | 21.550005 | 115.302302771043 | John Hancock Multifactor Small Cap ETF | ||
| JHX | 37.289953 | 39.950535 | 2024/10/22 | 04:00:43 | extended-hours | -2.66058200000001 | -6.65969053981381 | James Hardie Industries PLC ADR | ||
| JIG | 66.045029 | 66.485403 | 2024/10/22 | 12:10:30 | open | -0.440374000000006 | -0.662361932287611 | JPMorgan International Growth ETF | ||
| JIRE | 63.984383 | 30.68367 | 2024/10/22 | 04:00:55 | extended-hours | 33.300713 | 108.529106850647 | J.P. Morgan Exchange-Traded Fund Trust | ||
| JKS | 21.204517 | 20.876202 | 2024/10/22 | 12:06:46 | open | 0.328315 | 1.5726759110685 | JinkoSolar Holding Company Limited | ||
| JLS | 23.130813 | 23.39577 | 2024/10/22 | 04:06:00 | extended-hours | -0.264956999999999 | -1.13249959287512 | Nuveen Mortgage Opportunity Term Closed Fund | ||
| JMBS | 45.334602 | 45.716092 | 2024/10/22 | 12:10:16 | open | -0.381490000000007 | -0.834476402751151 | Janus Henderson Mortgage-Backed Securities ETF | ||
| JMEE | 29.470228 | 29.470228 | 2024/10/22 | 04:00:51 | extended-hours | 0 | 0 | JPMorgan Market Expansion Enhanced Equity ETF | ||
| JMIA | 4.815043 | 2.750116 | 2024/10/22 | 12:10:11 | open | 2.064927 | 75.0850873199531 | Jumia Technologies AG | ||
| JMM | 6.039124 | 6.039124 | 2024/10/22 | 04:05:54 | extended-hours | 0 | 0 | Nuveen Multi Mrkt Income Fund | ||
| JMOM | 58.14614 | 58.480484 | 2024/10/22 | 12:06:55 | open | -0.334343999999994 | -0.571718934473925 | JPMorgan U.S. Momentum Factor ETF | ||
| JNJ | 163.178311 | 162.82603 | 2024/10/22 | 12:13:48 | open | 0.352281000000005 | 0.216354227883591 | Johnson & Johnson | ||
| JNK | 96.434534 | 46.143959 | 2024/10/22 | 12:13:48 | open | 50.290575 | 108.986259718201 | SPDR? Bloomberg High Yield Bond ETF | ||
| JNPR | 39.214594 | 20.020732 | 2024/10/22 | 12:13:44 | open | 19.193862 | 95.8699312292877 | Juniper Networks Inc | ||
| JNUG | 59.730469 | 58.910615 | 2024/10/22 | 12:10:35 | open | 0.819853999999999 | 1.39169146341453 | Direxion Daily Junior Gold Miners Index Bull 2X Shares | ||
| JOB | 0.265507 | 0.255037 | 2024/10/22 | 04:00:36 | extended-hours | 0.01047 | 4.10528668389292 | GEE Group Inc | ||
| JOBY | 5.474539 | 4.824755 | 2024/10/22 | 11:59:49 | open | 0.649784 | 13.4677097593557 | Joby Aviation | ||
| JOE | 57.460767 | 57.480168 | 2024/10/22 | 12:06:20 | open | -0.019401000000002 | -0.0337525109529986 | St Joe Company | ||
| JPEM | 54.825545 | 26.349869 | 2024/10/22 | 04:00:31 | extended-hours | 28.475676 | 108.067618856094 | JPMorgan Diversified Return Emerging Markets Equity ETF | ||
| JPIE | 45.923553 | 45.925499 | 2024/10/22 | 12:02:26 | open | -0.00194600000000378 | -0.0042372974543048 | J.P. Morgan Exchange-Traded Fund Trust | ||
| JPIN | 57.585978 | 57.030573 | 2024/10/22 | 12:04:37 | open | 0.555405 | 0.973872382450025 | JPMorgan Diversified Return International Equity ETF | ||
| JPM | 224.784111 | 223.250021 | 2024/10/22 | 12:13:49 | open | 1.53408999999999 | 0.687162309382265 | JPMorgan Chase & Co | ||
| JPMB | 39.538497 | 39.538497 | 2024/10/22 | 04:00:37 | extended-hours | 0 | 0 | JPMorgan USD Emerging Markets Sovereign Bond ETF | ||
| JPMO | 17.949945 | 9.039777 | 2024/10/22 | 04:00:57 | extended-hours | 8.910168 | 98.5662367556191 | Tidal Trust II | ||
| JPRE | 50.299582 | 23.214939 | 2024/10/22 | 12:06:54 | open | 27.084643 | 116.669025061836 | JPMorgan Realty Income ETF | ||
| JPSE | 47.555535 | 22.150108 | 2024/10/22 | 12:06:39 | open | 25.405427 | 114.696628115764 | JPMorgan Diversified Return U.S. Small Cap Equity ETF | ||
| JPST | 50.565317 | 24.365214 | 2024/10/22 | 04:00:38 | extended-hours | 26.200103 | 107.530773175233 | JPMorgan Ultra-Short Income ETF | ||
| JPUS | 119.213838 | 59.02967 | 2024/10/22 | 12:13:44 | open | 60.184168 | 101.955792739482 | JPMorgan Diversified Return U.S. Equity ETF | ||
| JQC | 5.788785 | 6.005177 | 2024/10/22 | 04:01:04 | extended-hours | -0.216392 | -3.60342417883769 | Nuveen Credit Strategies Income Closed Fund | ||
| JQUA | 56.935538 | 57.281467 | 2024/10/22 | 12:10:13 | open | -0.345928999999998 | -0.60391086003436 | JPMorgan U.S. Quality Factor ETF | ||
| JRE | 25.120844 | 25.494995 | 2024/10/22 | 04:05:51 | extended-hours | -0.374150999999998 | -1.46754686557106 | Janus Henderson U.S. Real Estate ETF | ||
| JRS | 8.915056 | 4.700115 | 2024/10/22 | 11:59:44 | open | 4.214941 | 89.6774015103886 | Nuveen Real Estate Fund | ||
| JSCP | 57.950175 | 58.645579 | 2024/10/22 | 04:05:56 | extended-hours | -0.695403999999996 | -1.18577395237243 | JPMorgan Short Duration Core Plus ETF | ||
| JULT | 37.684658 | 39.0495 | 2024/10/22 | 04:00:43 | extended-hours | -1.364842 | -3.4951587088183 | AIM ETF Products Trust - AllianzIM U.S. Large Cap Buffer10 Jul ETF | ||
| JULW | 33.485646 | 16.178547 | 2024/10/22 | 04:00:43 | extended-hours | 17.307099 | 106.975607883699 | AIM ETF Products Trust - AllianzIM U.S. Large Cap Buffer20 Jul ETF | ||
| JUNW | 29.705582 | 29.705858 | 2024/10/22 | 12:10:35 | open | -0.000275999999999499 | -0.000929109672575352 | AIM ETF Products Trust | ||
| JUST | 83.44531 | 39.843565 | 2024/10/22 | 04:00:38 | extended-hours | 43.601745 | 109.432338697604 | Goldman Sachs JUST U.S. Large Cap Equity ETF | ||
| JVAL | 43.414181 | 43.690244 | 2024/10/22 | 12:10:35 | open | -0.276063000000001 | -0.631864175443837 | JPMorgan U.S. Value Factor ETF | ||
| JWN | 23.184708 | 21.965677 | 2024/10/22 | 12:13:46 | open | 1.219031 | 5.54970830172911 | Nordstrom Inc | ||
| JXI | 70.125601 | 33.810154 | 2024/10/22 | 12:13:48 | open | 36.315447 | 107.409883433243 | iShares Global Utilities ETF | ||
| JXN | 98.554879 | 98.555707 | 2024/10/22 | 12:04:41 | open | -0.000827999999998497 | -0.000840133996500575 | Jackson Financial Inc | ||
| K | 81.024687 | 82.955437 | 2024/10/22 | 12:10:29 | open | -1.93075 | -2.32745443797735 | Kellanova | ||
| KAI | 324.079594 | 324.079451 | 2024/10/22 | 04:06:01 | extended-hours | 0.00014299999998002 | 4.41249821729734E-05 | Kadant Inc | ||
| KALL | 22.114461 | 9.499694 | 2024/10/22 | 12:10:28 | open | 12.614767 | 132.791298330241 | KraneShares MSCI All China Index ETF | ||
| KAR | 16.494779 | 12.028921 | 2024/10/22 | 12:10:06 | open | 4.465858 | 37.126006563681 | KAR Auction Services Inc | ||
| KARS | 21.520677 | 21.520677 | 2024/10/22 | 04:00:38 | extended-hours | 0 | 0 | KraneShares Electric Vehicles and Future Mobility Index | ||
| KB | 66.840456 | 32.439366 | 2024/10/22 | 04:00:51 | extended-hours | 34.40109 | 106.047356165962 | KB Financial Group Inc | ||
| KBA | 25.625463 | 25.614645 | 2024/10/22 | 12:02:28 | open | 0.0108180000000004 | 0.0422336518815718 | KraneShares Bosera MSCI China A 50 Connect Index ETF | ||
| KBE | 54.204622 | 54.26419 | 2024/10/22 | 12:10:28 | open | -0.0595679999999987 | -0.109774051727297 | SPDR? S&P Bank ETF | ||
| KBH | 78.690188 | 78.745463 | 2024/10/22 | 12:10:06 | open | -0.0552749999999946 | -0.0701945202861969 | KB Home | ||
| KBR | 71.064108 | 31.288624 | 2024/10/22 | 12:06:42 | open | 39.775484 | 127.124427076116 | KBR Inc | ||
| KD | 24.220633 | 24.324402 | 2024/10/22 | 12:13:46 | open | -0.103769 | -0.426604526598433 | Kyndryl Holdings Inc | ||
| KEMQ | 18.254805 | 18.255789 | 2024/10/22 | 04:05:58 | extended-hours | -0.000983999999998986 | -0.0053900710618368 | KraneShares Emerging Markets Consumer Technology | ||
| KEMX | 31.060102 | 31.060102 | 2024/10/22 | 04:00:39 | extended-hours | 0 | 0 | KraneShares MSCI Emerging Markets ex China Index ETF | ||
| KEN | 27.361213 | 27.358859 | 2024/10/22 | 04:47:48 | extended-hours | 0.00235400000000041 | 0.00860415999073796 | Kenon Holdings | ||
| KEP | 7.844745 | 7.749868 | 2024/10/22 | 11:59:52 | open | 0.0948769999999994 | 1.22424020641383 | Korea Electric Power Corp ADR | ||
| KEUA | 21.774618 | 5.001001 | 2024/10/22 | 04:05:47 | extended-hours | 16.773617 | 335.405191880586 | KraneShares European Carbon Allowance Strategy ETF | ||
| KEY | 17.135044 | 12.845565 | 2024/10/22 | 12:10:34 | open | 4.289479 | 33.3926845568879 | KeyCorp | ||
| KEYS | 153.305083 | 54.104339 | 2024/10/22 | 12:13:49 | open | 99.200744 | 183.350810366614 | Keysight Technologies Inc | ||
| KGC | 10.685865 | 10.705192 | 2024/10/22 | 12:13:44 | open | -0.0193270000000005 | -0.18053856483845 | Kinross Gold Corporation | ||
| KGRN | 22.639984 | 11.186091 | 2024/10/22 | 04:00:39 | extended-hours | 11.453893 | 102.394062411972 | KraneShares MSCI China Clean Technology ETF | ||
| KGS | 31.104487 | 22.334557 | 2024/10/22 | 12:09:58 | open | 8.76993 | 39.2661918479064 | Kodiak Gas Services Inc. | ||
| KHYB | 25.18911 | 19.295865 | 2024/10/22 | 12:02:38 | open | 5.893245 | 30.5414916615555 | KraneShares Asia Pacific High Income Bond ETF | ||
| KIE | 57.245128 | 56.81919 | 2024/10/22 | 12:10:10 | open | 0.425938000000002 | 0.749637578430812 | SPDR? S&P Insurance ETF | ||
| KIM | 24.065035 | 24.073707 | 2024/10/22 | 12:10:14 | open | -0.00867199999999713 | -0.036022703109235 | Kimco Realty Corporation | ||
| KIND | 2.434942 | 2.67553 | 2024/10/22 | 12:06:54 | open | -0.240588 | -8.99216230055354 | Nextdoor Holdings Inc | ||
| KIO | 14.204613 | 14.394533 | 2024/10/22 | 12:06:55 | open | -0.189919999999999 | -1.319389798891 | KKR Income Opportunities Fund | ||
| KKR | 139.885529 | 140.524758 | 2024/10/22 | 12:13:45 | open | -0.639229 | -0.454887102527514 | KKR & Co LP | ||
| KLG | 19.480524 | 5.949352 | 2024/10/22 | 04:01:01 | extended-hours | 13.531172 | 227.439425335734 | WK Kellogg Co | ||
| KLIP | 11.96068 | 11.96068 | 2024/10/22 | 04:05:59 | extended-hours | 0 | 0 | KraneShares Trust - KraneShares China Internet and Covered Call Strategy ETF | ||
| KMB | 138.569246 | 61.499303 | 2024/10/22 | 12:13:47 | open | 77.069943 | 125.318400763014 | Kimberly-Clark Corporation | ||
| KMI | 24.90509 | 24.609583 | 2024/10/22 | 12:10:10 | open | 0.295507000000001 | 1.20078020013586 | Kinder Morgan Inc | ||
| KMLM | 28.725125 | 28.725125 | 2024/10/22 | 04:00:40 | extended-hours | 0 | 0 | KFA Mount Lucas Index Strategy ETF | ||
| KMPR | 62.265465 | 53.474757 | 2024/10/22 | 12:10:07 | open | 8.790708 | 16.4389863426588 | Kemper Corporation | ||
| KMT | 25.269921 | 25.254198 | 2024/10/22 | 12:13:40 | open | 0.0157230000000013 | 0.0622589559169579 | Kennametal Inc | ||
| KMX | 71.456165 | 71.275478 | 2024/10/22 | 12:06:19 | open | 0.180686999999992 | 0.253505139593721 | CarMax Inc | ||
| KN | 17.179813 | 14.699425 | 2024/10/22 | 12:13:37 | open | 2.480388 | 16.8740477943865 | Knowles Cor | ||
| KNCT | 103.738748 | 103.738748 | 2024/10/22 | 12:02:12 | open | 0 | 0 | Invesco Next Gen Connectivity ETF | ||
| KNF | 94.050582 | 94.049964 | 2024/10/22 | 12:04:38 | open | 0.000618000000002894 | 0.000657097540199903 | Knife River Corporation | ||
| KNOP | 8.525716 | 8.525716 | 2024/10/22 | 04:00:33 | extended-hours | 0 | 0 | KNOT Offshore Partners LP | ||
| KNTK | 50.37015 | 20.500119 | 2024/10/22 | 12:13:40 | open | 29.870031 | 145.706622483509 | Kinetik Holdings Inc | ||
| KNW | 0.198905 | 0.599249 | 2024/10/22 | 12:02:27 | open | -0.400344 | -66.8076208721249 | Know Labs Inc. | ||
| KNX | 51.869558 | 51.886043 | 2024/10/22 | 12:13:45 | open | -0.016485000000003 | -0.0317715498173622 | Knight Transportation Inc | ||
| KO | 69.566104 | 33.533619 | 2024/10/22 | 12:13:49 | open | 36.032485 | 107.451823198683 | The Coca-Cola Company | ||
| KODK | 4.683935 | 4.685444 | 2024/10/22 | 12:04:48 | open | -0.00150900000000043 | -0.0322061260363036 | Eastman Kodak Co | ||
| KOF | 84.681164 | 84.681164 | 2024/10/22 | 12:02:20 | open | 0 | 0 | Coca-Cola Femsa SAB de CV ADR | ||
| KOKU | 101.289773 | 101.210071 | 2024/10/22 | 12:13:40 | open | 0.0797019999999975 | 0.0787490802175186 | Xtrackers MSCI Kokusai Equity ETF | ||
| KOLD | 71.765222 | 30.439018 | 2024/10/22 | 12:13:47 | open | 41.326204 | 135.767205104974 | ProShares UltraShort Bloomberg Natural Gas | ||
| KOMP | 49.905194 | 23.128938 | 2024/10/22 | 12:06:41 | open | 26.776256 | 115.769500527867 | SPDR Kensho New Economies Composite | ||
| KOP | 35.615538 | 35.690754 | 2024/10/22 | 12:06:18 | open | -0.0752159999999975 | -0.210743656466315 | Koppers Holdings Inc | ||
| KORE | 1.944527 | 1.239983 | 2024/10/22 | 04:00:54 | extended-hours | 0.704544 | 56.8188434841445 | KORE Group Holdings Inc | ||
| KORP | 58.800492 | 21.820555 | 2024/10/22 | 04:06:03 | extended-hours | 36.979937 | 169.472944203298 | American Century Diversified Corporate Bond ETF | ||
| KORU | 5.855601 | 6.015134 | 2024/10/22 | 12:13:38 | open | -0.159533 | -2.6521936169668 | Direxion Daily South Korea Bull 3X Shares | ||
| KOS | 4.185204 | 2.5945 | 2024/10/22 | 12:06:54 | open | 1.590704 | 61.3106186163037 | Kosmos Energy Ltd | ||
| KR | 56.088443 | 56.045538 | 2024/10/22 | 12:06:55 | open | 0.0429049999999975 | 0.0765538195029862 | Kroger Company | ||
| KRBN | 31.180409 | 11.389585 | 2024/10/22 | 04:00:54 | extended-hours | 19.790824 | 173.76246807939 | KraneShares Global Carbon ETF | ||
| KRC | 42.169636 | 23.089019 | 2024/10/22 | 12:13:47 | open | 19.080617 | 82.639357696401 | Kilroy Realty Corp | ||
| KRE | 58.255253 | 57.609603 | 2024/10/22 | 12:13:46 | open | 0.645650000000003 | 1.12073329163543 | SPDR? S&P Regional Banking ETF | ||
| KRG | 26.024759 | 26.024688 | 2024/10/22 | 11:59:41 | open | 7.09999999983779E-05 | 0.000272817872008217 | Kite Realty Group Trust | ||
| KRO | 11.619219 | 11.619219 | 2024/10/22 | 12:13:45 | open | 0 | 0 | Kronos Worldwide Inc | ||
| KRP | 16.15906 | 16.15906 | 2024/10/22 | 04:00:33 | extended-hours | 0 | 0 | Kimbell Royalty Partners LP | ||
| KSA | 41.744356 | 19.51846 | 2024/10/22 | 12:06:56 | open | 22.225896 | 113.871155818646 | iShares MSCI Saudi Arabia ETF | ||
| KSM | 7.183947 | 7.18436 | 2024/10/22 | 04:06:04 | extended-hours | -0.000412999999999997 | -0.00574859834418093 | DWS Strategic Municipal Income Trust | ||
| KSS | 20.244956 | 20.918648 | 2024/10/22 | 12:10:28 | open | -0.673692000000003 | -3.22053318168556 | Kohls Corp | ||
| KSTR | 13.801084 | 14.299302 | 2024/10/22 | 04:15:43 | extended-hours | -0.498218000000001 | -3.48421202657305 | KraneShares SSE STAR Market 50 Index ETF | ||
| KT | 15.904341 | 14.584563 | 2024/10/22 | 12:04:46 | open | 1.319778 | 9.04914326195445 | KT Corporation | ||
| KTB | 79.535137 | 81.720667 | 2024/10/22 | 12:02:22 | open | -2.18553 | -2.6743908000653 | Kontoor Brands Inc | ||
| KTF | 10.050275 | 5.399455 | 2024/10/22 | 04:00:58 | extended-hours | 4.65082 | 86.1349895498712 | DWS Municipal Income Trust | ||
| KTN | 13.704901 | 13.589465 | 2024/10/22 | 04:00:53 | extended-hours | 0.115435999999999 | 0.849452130749805 | Credit Enhanced Corts Trust For Aon Capital A GIC | ||
| KUKE | 0.699729 | 0.699799 | 2024/10/22 | 04:16:01 | extended-hours | -6.99999999999035E-05 | -0.0100028722533047 | Kuke Music Holding Ltd | ||
| KULR | 0.294547 | 0.296053 | 2024/10/22 | 04:44:56 | extended-hours | -0.00150600000000001 | -0.508692700293531 | KULR Technology Group Inc | ||
| KURE | 19.325443 | 19.325488 | 2024/10/22 | 04:05:47 | extended-hours | -4.50000000000728E-05 | -0.000232853110876542 | KraneShares MSCI All China Health Care Index ETF | ||
| KVLE | 27.154693 | 12.804408 | 2024/10/22 | 12:10:31 | open | 14.350285 | 112.073006420914 | KFA Value Line Dynamic Core Equity Index ETF | ||
| KVUE | 22.774653 | 22.90006 | 2024/10/22 | 12:13:47 | open | -0.125406999999999 | -0.547627386129116 | Kenvue Inc. | ||
| KVYO | 38.030041 | 36.374432 | 2024/10/22 | 12:10:18 | open | 1.655609 | 4.55157347886559 | Klaviyo Inc. | ||
| KW | 11.494427 | 5.499521 | 2024/10/22 | 11:59:52 | open | 5.994906 | 109.007784496141 | Kennedy-Wilson Holdings Inc | ||
| KWEB | 32.77436 | 16.594547 | 2024/10/22 | 12:13:46 | open | 16.179813 | 97.5007814313943 | KraneShares CSI China Internet ETF | ||
| KWR | 156.810123 | 156.810123 | 2024/10/22 | 12:13:41 | open | 0 | 0 | Quaker Chemical Corporation | ||
| KXI | 64.029742 | 63.735605 | 2024/10/22 | 12:02:30 | open | 0.294136999999999 | 0.461495580060783 | iShares Global Consumer Staples ETF | ||
| KYN | 11.500758 | 10.944957 | 2024/10/22 | 04:01:04 | extended-hours | 0.555800999999999 | 5.07814694932103 | Kayne Anderson MLP Investment Closed Fund | ||
| L | 80.493945 | 77.93881 | 2024/10/22 | 12:10:25 | open | 2.55513499999999 | 3.27838595431466 | Loews Corp | ||
| LAAC | 3.576395 | 1.754708 | 2024/10/22 | 12:02:14 | open | 1.821687 | 103.817102332696 | Lithium Americas (Argentina) Corp. | ||
| LABD | 5.955186 | 6.230279 | 2024/10/22 | 12:13:46 | open | -0.275093 | -4.41542024040978 | Direxion Daily S&P Biotech Bear 3X Shares | ||
| LABU | 124.274801 | 57.724281 | 2024/10/22 | 12:13:46 | open | 66.55052 | 115.290340298912 | Direxion Daily S&P Biotech Bull 3X Shares | ||
| LAC | 3.225422 | 2.989121 | 2024/10/22 | 12:10:28 | open | 0.236301 | 7.90536749766905 | Lithium Americas Corp | ||
| LAD | 303.9997 | 306.51124 | 2024/10/22 | 12:06:47 | open | -2.51153999999997 | -0.819395725912031 | Lithia Motors Inc | ||
| LADR | 10.935148 | 11.149715 | 2024/10/22 | 12:04:44 | open | -0.214567000000001 | -1.92441690213607 | Ladder Capital Corp Class A | ||
| LALT | 20.800241 | 4.828895 | 2024/10/22 | 04:05:59 | extended-hours | 15.971346 | 330.745356857004 | Invesco Multi-Strategy Alternative ETF | ||
| LANV | 1.249549 | 1.249549 | 2024/10/22 | 04:01:04 | extended-hours | 0 | 0 | Lanvin Group Holdings Limited | ||
| LAW | 5.929789 | 2.840288 | 2024/10/22 | 12:06:47 | open | 3.089501 | 108.774215854167 | CS Disco LLC | ||
| LAZ | 52.415853 | 65.295028 | 2024/10/22 | 12:06:55 | open | -12.879175 | -19.7245876056597 | Lazard Ltd | ||
| LBRT | 17.45631 | 9.154608 | 2024/10/22 | 12:13:40 | open | 8.301702 | 90.6833148945318 | Liberty Oilfield Services Inc | ||
| LC | 12.336449 | 6.198393 | 2024/10/22 | 12:04:47 | open | 6.138056 | 99.0265702739404 | LendingClub Corp | ||
| LCG | 28.515086 | 13.520352 | 2024/10/22 | 12:06:54 | open | 14.994734 | 110.904908392918 | Sterling Capital Focus Equity ETF | ||
| LCII | 116.935116 | 116.935901 | 2024/10/22 | 11:59:41 | open | -0.000785000000007585 | -0.000671307950162872 | LCI Industries | ||
| LCR | 35.569528 | 16.579885 | 2024/10/22 | 04:00:44 | extended-hours | 18.989643 | 114.534226262727 | Leuthold Core ETF | ||
| LCTD | 47.190382 | 47.190382 | 2024/10/22 | 04:00:52 | extended-hours | 0 | 0 | BlackRock World ex U.S. Carbon Transition Readiness ETF | ||
| LCTU | 63.464316 | 30.515213 | 2024/10/22 | 12:06:41 | open | 32.949103 | 107.975988894457 | BlackRock U.S. Carbon Transition Readiness ETF | ||
| LCTX | 0.874962 | 0.859051 | 2024/10/22 | 12:02:29 | open | 0.015911 | 1.85216011622127 | Lineage Cell Therapeutics Inc | ||
| LDI | 2.569421 | 2.769408 | 2024/10/22 | 04:00:58 | extended-hours | -0.199987 | -7.2212906151784 | Loandepot Inc | ||
| LDOS | 168.459712 | 168.510156 | 2024/10/22 | 12:04:47 | open | -0.0504439999999988 | -0.0299352876986232 | Leidos Holdings Inc | ||
| LDUR | 95.424567 | 95.424567 | 2024/10/22 | 04:00:36 | extended-hours | 0 | 0 | PIMCO Enhanced Low Duration Active Exchange-Traded Fund | ||
| LEG | 12.415086 | 12.991254 | 2024/10/22 | 12:13:47 | open | -0.576167999999999 | -4.43504530047676 | Leggett & Platt Incorporated | ||
| LEMB | 37.235415 | 18.074763 | 2024/10/22 | 04:00:28 | extended-hours | 19.160652 | 106.007763421296 | iShares J.P. Morgan EM Local Currency Bond ETF | ||
| LEN | 174.564229 | 48.35409 | 2024/10/22 | 12:06:51 | open | 126.210139 | 261.012334220332 | Lennar Corporation | ||
| LEU | 93.488636 | 31.329511 | 2024/10/22 | 04:36:32 | extended-hours | 62.159125 | 198.404389395034 | Centrus Energy | ||
| LEVI | 18.555552 | 8.948766 | 2024/10/22 | 12:06:25 | open | 9.606786 | 107.353192607785 | Levi Strauss & Co Class A | ||
| LFEQ | 49.350523 | 49.350523 | 2024/10/22 | 04:00:36 | extended-hours | 0 | 0 | VanEck Long/Flat Trend ETF | ||
| LFT | 2.49436 | 1.565205 | 2024/10/22 | 12:13:46 | open | 0.929155 | 59.3631505138305 | Lument Finance Trust Inc | ||
| LGH | 51.70443 | 51.695253 | 2024/10/22 | 12:13:37 | open | 0.0091770000000011 | 0.0177521135257837 | HCM Defender 500 Index ETF | ||
| LGLV | 170.635237 | 171.643875 | 2024/10/22 | 12:02:38 | open | -1.00863800000002 | -0.587634134920351 | SPDR? SSGA US Large Cap Low Volatility Index ETF | ||
| LGOV | 21.444094 | 21.444975 | 2024/10/22 | 12:02:25 | open | -0.000880999999999688 | -0.00410818851502362 | First Trust Long Duration Opportunities ETF | ||
| LH | 219.783997 | 219.783997 | 2024/10/22 | 12:06:23 | open | 0 | 0 | Laboratory Corporation of America Holdings | ||
| LHX | 244.469083 | 208.324676 | 2024/10/22 | 12:06:41 | open | 36.144407 | 17.3500363442303 | L3Harris Technologies Inc | ||
| LICY | 1.018619 | 1.018619 | 2024/10/22 | 04:00:50 | extended-hours | 0 | 0 | LiCycle Holdings Corp | ||
| LII | 596.695238 | 704.889658 | 2024/10/22 | 12:10:04 | open | -108.19442 | -15.3491285865908 | Lennox International Inc | ||
| LIT | 42.868594 | 42.344339 | 2024/10/22 | 04:55:49 | extended-hours | 0.524255000000004 | 1.23807576734166 | Global X Lithium & Battery Tech ETF | ||
| LLAP | 0.248573 | 3.119119 | 2024/10/22 | 12:10:33 | open | -2.870546 | -92.0306663516204 | Terran Orbital Corp | ||
| LLY | 907.914361 | 938.499726 | 2024/10/22 | 12:13:49 | open | -30.585365 | -3.258963657918 | Eli Lilly and Company | ||
| LMND | 18.235061 | 17.274611 | 2024/10/22 | 12:04:47 | open | 0.960450000000002 | 5.55989364970361 | Lemonade?Inc | ||
| LMT | 583.415587 | 618.009644 | 2024/10/22 | 12:06:34 | open | -34.594057 | -5.59765649870668 | Lockheed Martin Corporation | ||
| LNC | 33.170864 | 33.339894 | 2024/10/22 | 12:10:03 | open | -0.169029999999999 | -0.506990214186042 | Lincoln National Corporation | ||
| LNG | 181.719018 | 85.998705 | 2024/10/22 | 12:10:34 | open | 95.720313 | 111.304365571551 | Cheniere Energy Inc | ||
| LNN | 113.110644 | 113.108786 | 2024/10/22 | 11:59:46 | open | 0.00185799999999858 | 0.00164266637960254 | Lindsay Corporation | ||
| LOB | 46.600457 | 10.229209 | 2024/10/22 | 12:13:41 | open | 36.371248 | 355.562663740666 | Live Oak Bancshares Inc | ||
| LODE | 0.446333 | 0.704723 | 2024/10/22 | 12:06:42 | open | -0.25839 | -36.6654699789847 | Comstock Mining Inc | ||
| LOMA | 8.490858 | 2.778477 | 2024/10/22 | 04:00:57 | extended-hours | 5.712381 | 205.59396388741 | Loma Negra Compania Industrial Argentina SA ADR | ||
| LOUP | 49.830449 | 49.830449 | 2024/10/22 | 04:00:38 | extended-hours | 0 | 0 | Innovator Loup Frontier Tech | ||
| LOW | 278.590064 | 275.089709 | 2024/10/22 | 04:32:55 | extended-hours | 3.50035499999996 | 1.27244127478428 | Lowe's Companies Inc | ||
| LOWV | 70.473936 | 70.479023 | 2024/10/22 | 12:10:26 | open | -0.00508700000000317 | -0.0072177504503761 | Ab US Low Volatility Equity ETF | ||
| LPG | 32.079997 | 32.141177 | 2024/10/22 | 12:06:57 | open | -0.0611800000000002 | -0.190347727464991 | Dorian LPG Ltd | ||
| LPL | 3.875294 | 3.749769 | 2024/10/22 | 04:39:48 | extended-hours | 0.125525 | 3.3475395417691 | LG Display Co Ltd | ||
| LPX | 101.070867 | 102.525777 | 2024/10/22 | 12:10:30 | open | -1.45491 | -1.41906751899086 | Louisiana-Pacific Corporation | ||
| LQD | 109.366484 | 54.664341 | 2024/10/22 | 12:10:36 | open | 54.702143 | 100.069152941952 | iShares iBoxx $ Investment Grade Corporate Bond ETF | ||
| LQDB | 86.36479 | 86.279484 | 2024/10/22 | 12:02:26 | open | 0.0853060000000028 | 0.0988717085976114 | iShares BBB Rated Corporate Bond ETF | ||
| LQDH | 93.079688 | 44.434893 | 2024/10/22 | 04:00:38 | extended-hours | 48.644795 | 109.47431560148 | iShares Interest Rate Hedged Corporate Bond ETF | ||
| LQIG | 95.841031 | 95.808687 | 2024/10/22 | 12:02:26 | open | 0.0323439999999948 | 0.033758942965156 | SPDR MarketAxess Investment Grade 400 Corporate Bond ETF | ||
| LRGF | 59.706863 | 28.729953 | 2024/10/22 | 12:10:28 | open | 30.97691 | 107.820956059343 | iShares U.S. Equity Factor ETF | ||
| LRN | 63.82489 | 63.649502 | 2024/10/22 | 12:10:36 | open | 0.175388000000005 | 0.275552823649752 | Stride Inc | ||
| LRNZ | 38.904667 | 18.225604 | 2024/10/22 | 12:02:16 | open | 20.679063 | 113.46160599122 | TrueShares Technology AI and Deep Learning ETF | ||
| LSAF | 41.730373 | 41.73089 | 2024/10/22 | 12:06:50 | open | -0.000517000000002099 | -0.00123889042386131 | LeaderSharesTM AlphaFactor? US Core Equity ETF | ||
| LSAT | 41.210259 | 41.210259 | 2024/10/22 | 04:00:43 | extended-hours | 0 | 0 | Two Roads Shared Trust - LeaderShares AlphaFactor Tactical Focused ETF | ||
| LSGR | 36.410505 | 36.40962 | 2024/10/22 | 12:06:49 | open | 0.000885000000003799 | 0.00243067628831007 | Natixis ETF Trust II | ||
| LSPD | 14.100521 | 14.100521 | 2024/10/22 | 04:00:09 | extended-hours | 0 | 0 | Lightspeed Commerce Inc | ||
| LTC | 14.530356 | 14.530356 | 2024/10/22 | 04:00:53 | extended-hours | 0 | 0 | LTC Properties Inc | ||
| LTH | 25.919668 | 25.918473 | 2024/10/22 | 12:04:43 | open | 0.00119500000000272 | 0.0046106111266768 | Life Time Group Holdings Inc | ||
| LTL | 74.470223 | 74.529221 | 2024/10/22 | 12:02:27 | open | -0.0589980000000025 | -0.0791608971734758 | ProShares Ultra Telecommunications | ||
| LTPZ | 55.135802 | 26.585096 | 2024/10/22 | 12:04:38 | open | 28.550706 | 107.393653948062 | PIMCO 15+ Year U.S. TIPS Index Exchange-Traded Fund | ||
| LU | 3.174816 | 3.250982 | 2024/10/22 | 12:02:18 | open | -0.0761660000000002 | -2.34286132620852 | Lufax Holding Ltd | ||
| LUMN | 6.265102 | 6.760137 | 2024/10/22 | 12:04:48 | open | -0.495035000000001 | -7.32285455161634 | Lumen Technologies Inc | ||
| LUV | 30.364823 | 30.285151 | 2024/10/22 | 12:10:35 | open | 0.0796720000000022 | 0.263072817434531 | Southwest Airlines Company | ||
| LUXX | 24.180373 | 24.180373 | 2024/10/22 | 12:04:33 | open | 0 | 0 | Listed Funds Trust | ||
| LVOL | 26.62962 | 26.62962 | 2024/10/22 | 04:00:44 | extended-hours | 0 | 0 | American Century Low Volatility ETF | ||
| LVS | 51.594833 | 50.904012 | 2024/10/22 | 12:10:34 | open | 0.690821 | 1.35710521206069 | Las Vegas Sands Corp | ||
| LW | 77.099298 | 35.750221 | 2024/10/22 | 12:13:44 | open | 41.349077 | 115.661038850641 | Lamb Weston Holdings Inc | ||
| LXFR | 12.780844 | 12.779756 | 2024/10/22 | 12:10:29 | open | 0.00108799999999931 | 0.0085134645763136 | Luxfer Holdings PLC | ||
| LXU | 8.93932 | 3.950568 | 2024/10/22 | 12:04:48 | open | 4.988752 | 126.27936033502 | Lsb Industries Inc | ||
| LYB | 88.979971 | 84.249357 | 2024/10/22 | 12:10:05 | open | 4.730614 | 5.6150149608857 | LyondellBasell Industries NV | ||
| LYG | 3.195862 | 2.079725 | 2024/10/22 | 04:55:47 | extended-hours | 1.116137 | 53.667528158771 | Lloyds Banking Group PLC ADR | ||
| LYV | 115.288985 | 114.999848 | 2024/10/22 | 12:10:27 | open | 0.289136999999997 | 0.251423810577555 | Live Nation Entertainment Inc | ||
| LZB | 39.239473 | 39.249992 | 2024/10/22 | 12:10:13 | open | -0.0105190000000022 | -0.026800005462427 | La-Z-Boy Incorporated | ||
| LZM | 6.154256 | 6.154871 | 2024/10/22 | 12:06:47 | open | -0.00061499999999981 | -0.00999208594298419 | Lifezone Metals Limited | ||
| M | 15.604569 | 16.045534 | 2024/10/22 | 12:06:40 | open | -0.440965 | -2.74821018733312 | Macy?? Inc | ||
| MA | 512.191488 | 511.596246 | 2024/10/22 | 12:13:48 | open | 0.595242000000042 | 0.116349954608549 | Mastercard Inc | ||
| MAA | 74.234323 | 74.234323 | 2024/10/22 | 04:00:51 | extended-hours | 0 | 0 | Mid-America Apartment Communities Inc | ||
| MAC | 18.409278 | 18.419589 | 2024/10/22 | 12:13:41 | open | -0.010310999999998 | -0.0559784477275685 | Macerich Company | ||
| MAG | 17.799964 | 17.520621 | 2024/10/22 | 12:10:36 | open | 0.279343000000001 | 1.5943670033157 | MAG Silver Corp | ||
| MAGG | 20.833707 | 20.529258 | 2024/10/22 | 04:05:52 | extended-hours | 0.304449000000002 | 1.48300050591211 | Madison ETFs Trust | ||
| MAIN | 52.359725 | 52.420977 | 2024/10/22 | 12:10:35 | open | -0.0612520000000032 | -0.116846353321502 | Main Street Capital Corporation | ||
| MANU | 15.995498 | 17.124047 | 2024/10/22 | 12:13:46 | open | -1.128549 | -6.59043390852642 | Manchester United Ltd | ||
| MART | 33.184821 | 33.184821 | 2024/10/22 | 12:13:38 | open | 0 | 0 | Allianzim U.S. Large Cap Buffer10 Mar ETF | ||
| MAS | 82.275884 | 83.665707 | 2024/10/22 | 12:10:28 | open | -1.38982299999999 | -1.66116208161606 | Masco Corporation | ||
| MATV | 15.710392 | 15.714421 | 2024/10/22 | 11:59:50 | open | -0.00402899999999917 | -0.0256388701817214 | Mativ Holdings Inc. | ||
| MATX | 133.824191 | 106.49905 | 2024/10/22 | 11:59:47 | open | 27.325141 | 25.657638260623 | Matson Inc | ||
| MAYW | 30.189674 | 30.191261 | 2024/10/22 | 04:05:52 | extended-hours | -0.00158700000000067 | -0.00525648796186642 | AIM ETF Products Trust | ||
| MBC | 18.405813 | 18.404049 | 2024/10/22 | 12:06:53 | open | 0.00176399999999788 | 0.00958484733439842 | MasterBrand Inc. | ||
| MBI | 3.733711 | 3.733711 | 2024/10/22 | 12:13:43 | open | 0 | 0 | MBIA Inc | ||
| MBOX | 15.774131 | 15.774131 | 2024/10/22 | 04:00:46 | extended-hours | 0 | 0 | Freedom Day Dividend ETF | ||
| MCD | 314.029343 | 128.999072 | 2024/10/22 | 12:04:33 | open | 185.030271 | 143.435350449653 | McDonald?? Corporation | ||
| MCH | 24.305306 | 24.305306 | 2024/10/22 | 12:02:29 | open | 0 | 0 | Matthews China Active ETF | ||
| MCN | 7.494449 | 7.494449 | 2024/10/22 | 04:00:56 | extended-hours | 0 | 0 | Madison Covered Call and Equity Strategy Closed Fund | ||
| MCO | 466.41051 | 241.54928 | 2024/10/22 | 12:10:35 | open | 224.86123 | 93.0912441552299 | Moodys Corporation | ||
| MCW | 6.276048 | 6.284456 | 2024/10/22 | 12:10:28 | open | -0.0084079999999993 | -0.133790418772911 | Mister Car Wash Inc | ||
| MCY | 65.585097 | 65.76098 | 2024/10/22 | 12:10:05 | open | -0.175882999999999 | -0.267457997128387 | Mercury General Corporation | ||
| MD | 12.765166 | 12.76679 | 2024/10/22 | 12:10:29 | open | -0.00162399999999963 | -0.0127205037444779 | Mednax Inc | ||
| MDT | 90.479963 | 80.990029 | 2024/10/22 | 12:13:45 | open | 9.48993399999999 | 11.7174102999765 | Medtronic PLC | ||
| MDU | 29.016444 | 7.789382 | 2024/10/22 | 12:04:44 | open | 21.227062 | 272.512787278888 | MDU Resources Group Inc | ||
| MDV | 21.765545 | 22.019435 | 2024/10/22 | 04:05:56 | extended-hours | -0.253890000000002 | -1.15302686013516 | Modiv Inc | ||
| MDY | 572.189746 | 572.541496 | 2024/10/22 | 12:13:39 | open | -0.351750000000038 | -0.0614365949817615 | SPDR? S&P MIDCAP 400 ETF Trust | ||
| MDYG | 87.884867 | 87.885212 | 2024/10/22 | 12:06:56 | open | -0.000344999999995821 | -0.000392557510125618 | SPDR? S&P 400 Mid Cap Growth ETF | ||
| MDYV | 80.145491 | 80.224628 | 2024/10/22 | 12:10:33 | open | -0.0791369999999887 | -0.0986442716817443 | SPDR? S&P 400 Mid Cap Value ETF | ||
| MEC | 20.309209 | 19.94528 | 2024/10/22 | 12:06:43 | open | 0.363928999999999 | 1.82463720739944 | Mayville Engineering Co Inc | ||
| MED | 17.571283 | 8.969925 | 2024/10/22 | 04:00:43 | extended-hours | 8.601358 | 95.8910804716873 | MEDIFAST INC | ||
| MEM | 33.08999 | 33.169911 | 2024/10/22 | 12:04:40 | open | -0.0799209999999988 | -0.2409442702454 | MAYBANK EMERGING ETF | ||
| MEMX | 30.741183 | 30.741183 | 2024/10/22 | 04:00:54 | extended-hours | 0 | 0 | Matthews Emerging Markets Ex China Active ETF | ||
| MET | 84.864958 | 84.309178 | 2024/10/22 | 12:13:32 | open | 0.555779999999999 | 0.659216485303651 | MetLife Inc | ||
| METV | 13.426029 | 13.79078 | 2024/10/22 | 11:59:48 | open | -0.364751 | -2.64489028176796 | Roundhill Ball Metaverse ETF | ||
| MEXX | 12.808681 | 13.800754 | 2024/10/22 | 11:59:32 | open | -0.992073 | -7.18854201734195 | Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 | ||
| MFA | 12.204298 | 12.205235 | 2024/10/22 | 12:06:52 | open | -0.00093700000000041 | -0.00767703366629491 | MFA Financial Inc | ||
| MFC | 29.955679 | 30.089617 | 2024/10/22 | 12:13:45 | open | -0.133938000000001 | -0.4451302919542 | Manulife Financial Corp | ||
| MFDX | 31.299979 | 31.299979 | 2024/10/22 | 04:00:37 | extended-hours | 0 | 0 | PIMCO RAFI Dynamic Multi-Factor International Equity | ||
| MFEM | 20.120922 | 20.42136 | 2024/10/22 | 04:05:52 | extended-hours | -0.300438 | -1.47119486655149 | PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity | ||
| MFG | 4.209087 | 4.184371 | 2024/10/22 | 04:26:10 | extended-hours | 0.0247160000000006 | 0.590674201690066 | Mizuho Financial Group Inc. | ||
| MFM | 5.624273 | 5.624201 | 2024/10/22 | 12:10:36 | open | 7.19999999994059E-05 | 0.00128018184270807 | MFS Municipal Income Trust | ||
| MFUS | 24.515993 | 24.515993 | 2024/10/22 | 04:00:42 | extended-hours | 0 | 0 | PIMCO RAFI Dynamic Multi-Factor U.S. Equity? | ||
| MG | 8.514383 | 8.514275 | 2024/10/22 | 04:05:59 | extended-hours | 0.000108000000000885 | 0.00126845797206321 | Mistras Group Inc | ||
| MGA | 41.544455 | 42.951411 | 2024/10/22 | 12:13:47 | open | -1.406956 | -3.27569215362913 | Magna International Inc | ||
| MGC | 209.804262 | 209.940118 | 2024/10/22 | 12:13:38 | open | -0.135856000000018 | -0.0647117860532107 | Vanguard Mega Cap Index Fund ETF Shares | ||
| MGK | 328.595599 | 155.474199 | 2024/10/22 | 12:13:49 | open | 173.1214 | 111.35056563308 | Vanguard Mega Cap Growth Index Fund ETF Shares | ||
| MGM | 40.490382 | 40.274094 | 2024/10/22 | 12:06:24 | open | 0.216287999999999 | 0.537040013861016 | MGM Resorts International | ||
| MGMT | 37.275149 | 17.979992 | 2024/10/22 | 04:00:50 | extended-hours | 19.295157 | 107.314602809612 | Ballast Small/Mid Cap ETF | ||
| MGR | 24.500666 | 11.000132 | 2024/10/22 | 04:00:41 | extended-hours | 13.500534 | 122.730654504873 | Affiliated Managers Group Inc | ||
| MGV | 129.269186 | 129.626347 | 2024/10/22 | 12:10:36 | open | -0.357161000000019 | -0.27553117731538 | Vanguard Mega Cap Value Index Fund ETF Shares | ||
| MGY | 26.195197 | 13.279391 | 2024/10/22 | 12:10:31 | open | 12.915806 | 97.2620355858187 | Magnolia Oil & Gas Corp | ||
| MHH | 9.674742 | 9.820234 | 2024/10/22 | 04:05:58 | extended-hours | -0.145491999999999 | -1.48155329088899 | Mastech Holdings Inc | ||
| MHI | 9.404713 | 9.404681 | 2024/10/22 | 12:06:53 | open | 3.19999999991438E-05 | 0.000340256091611654 | Pioneer Municipal High Income Trust | ||
| MHK | 153.520199 | 119.811103 | 2024/10/22 | 12:06:46 | open | 33.709096 | 28.135202127302 | Mohawk Industries Inc | ||
| MHLA | 20.634288 | 20.620079 | 2024/10/22 | 04:05:55 | extended-hours | 0.014209000000001 | 0.0689085623774818 | Maiden Holdings Ltd | ||
| MHN | 10.999398 | 10.999398 | 2024/10/22 | 04:05:51 | extended-hours | 0 | 0 | BlackRock MuniHoldings NY Quality Closed Fund | ||
| MHNC | 8.975314 | 8.975314 | 2024/10/22 | 04:00:23 | extended-hours | 0 | 0 | Maiden Holdings North America Ltd ELKS | ||
| MHO | 159.809484 | 159.673435 | 2024/10/22 | 12:04:44 | open | 0.136048999999986 | 0.0852045301085842 | M/I Homes Inc | ||
| MID | 30.424833 | 29.49525 | 2024/10/22 | 04:00:45 | extended-hours | 0.929583000000001 | 3.15163628041804 | S&P Midcap 400 | ||
| MIDE | 14.684555 | 14.684555 | 2024/10/22 | 04:00:44 | extended-hours | 0 | 0 | DBX ETF Trust - Xtrackers S&P MidCap 400 ESG ETF | ||
| MIDU | 55.16401 | 56.395485 | 2024/10/22 | 12:13:43 | open | -1.231475 | -2.18364111949743 | Direxion Daily Mid Cap Bull 3X Shares | ||
| MINO | 45.699902 | 45.699902 | 2024/10/22 | 04:00:53 | extended-hours | 0 | 0 | PIMCO ETF Trust - PIMCO Municipal Income Opportunities Active Exchange-Traded Fund | ||
| MINT | 100.593972 | 100.560795 | 2024/10/22 | 04:29:25 | extended-hours | 0.0331769999999949 | 0.0329919826111109 | PIMCO Enhanced Short Maturity Active Exchange-Traded Fund | ||
| MINV | 28.748856 | 28.748856 | 2024/10/22 | 04:00:55 | extended-hours | 0 | 0 | Matthews Asia Innovators Active ETF | ||
| MIR | 14.11529 | 14.156551 | 2024/10/22 | 12:13:41 | open | -0.0412610000000004 | -0.291462235399007 | Mirion Technologies Inc | ||
| MISL | 32.839619 | 32.839619 | 2024/10/22 | 04:00:52 | extended-hours | 0 | 0 | First Trust Indxx Aerospace & Defense ETF | ||
| MITT | 7.46426 | 7.46561 | 2024/10/22 | 12:06:53 | open | -0.00134999999999952 | -0.018082916198402 | AG Mortgage Investment Trust Inc | ||
| MIY | 11.924524 | 8.974971 | 2024/10/22 | 12:02:19 | open | 2.949553 | 32.8642064693022 | BlackRock MuniYield MI Quality Closed Fund | ||
| MJ | 3.315672 | 3.315672 | 2024/10/22 | 12:06:49 | open | 0 | 0 | ETFMG Alternative Harvest | ||
| MKC | 77.284838 | 77.374673 | 2024/10/22 | 12:06:47 | open | -0.0898350000000079 | -0.116103883243562 | McCormick & Company Incorporated | ||
| MKL | 1585.315188 | 1600.999274 | 2024/10/22 | 12:10:34 | open | -15.684086 | -0.979643542299319 | Markel Corporation | ||
| MKOR | 24.568856 | 5.61379 | 2024/10/22 | 04:05:55 | extended-hours | 18.955066 | 337.65185373874 | Matthews International Funds | ||
| ML | 45.999368 | 53.425919 | 2024/10/22 | 12:06:26 | open | -7.426551 | -13.9006518540187 | MoneyLion Inc | ||
| MLI | 83.615588 | 82.755653 | 2024/10/22 | 12:10:22 | open | 0.859935000000007 | 1.03912538760344 | Mueller Industries Inc | ||
| MLM | 567.589275 | 567.589275 | 2024/10/22 | 04:05:47 | extended-hours | 0 | 0 | Martin Marietta Materials Inc | ||
| MLNK | 21.174522 | 21.219559 | 2024/10/22 | 12:10:10 | open | -0.0450370000000007 | -0.212242865179246 | Meridianlink Inc | ||
| MLPA | 47.705541 | 22.015135 | 2024/10/22 | 12:13:44 | open | 25.690406 | 116.694292358416 | Global X MLP ETF | ||
| MLPX | 57.144956 | 56.965091 | 2024/10/22 | 12:10:12 | open | 0.179864999999999 | 0.315746006620089 | Global X MLP & Energy Infrastructure ETF | ||
| MMC | 220.554291 | 220.494355 | 2024/10/22 | 12:13:48 | open | 0.0599359999999933 | 0.0271825553084991 | Marsh & McLennan Companies Inc | ||
| MMIT | 18.33528 | 18.33528 | 2024/10/22 | 04:05:59 | extended-hours | 0 | 0 | IQ MacKay Municipal Intermediate ETF | ||
| MMLG | 29.124808 | 29.123463 | 2024/10/22 | 12:13:42 | open | 0.0013450000000006 | 0.00461826946884921 | First Trust Exchange-Traded Fund VIII - First Trust Multi-Manager Large Growth ETF | ||
| MMM | 134.854821 | 64.634836 | 2024/10/22 | 12:13:32 | open | 70.219985 | 108.641081722556 | 3M Company | ||
| MMS | 86.839999 | 86.839999 | 2024/10/22 | 12:13:42 | open | 0 | 0 | Maximus Inc | ||
| MMTM | 258.009713 | 258.799276 | 2024/10/22 | 12:10:06 | open | -0.789563000000044 | -0.305087020413474 | SPDR? S&P 1500 Momentum Tilt ETF | ||
| MMU | 10.725704 | 10.726207 | 2024/10/22 | 12:02:16 | open | -0.000503000000000142 | -0.00468944893567822 | Western Asset Managed Municipals Closed Fund | ||
| MNA | 32.839993 | 15.344796 | 2024/10/22 | 04:00:27 | extended-hours | 17.495197 | 114.013878060028 | IQ Merger Arbitrage ETF | ||
| MNBD | 25.530419 | 25.909954 | 2024/10/22 | 04:05:51 | extended-hours | -0.379535000000001 | -1.46482313322517 | ALPS Intermediate Municipal Bond ETF | ||
| MNSO | 17.359107 | 17.238929 | 2024/10/22 | 12:04:40 | open | 0.120178000000003 | 0.69713147493097 | Miniso Group Holding?Ltd | ||
| MO | 49.735579 | 49.244193 | 2024/10/22 | 12:13:45 | open | 0.491385999999999 | 0.997855726867122 | Altria Group | ||
| MOD | 128.995489 | 128.649771 | 2024/10/22 | 12:13:42 | open | 0.345718000000005 | 0.268728033724992 | Modine Manufacturing Company | ||
| MODG | 10.286179 | 7.750037 | 2024/10/22 | 12:06:50 | open | 2.536142 | 32.7242566712907 | Callaway Golf Company | ||
| MOH | 284.48162 | 284.619119 | 2024/10/22 | 12:06:48 | open | -0.137498999999991 | -0.0483098255953744 | Molina Healthcare Inc | ||
| MOO | 72.295871 | 72.295871 | 2024/10/22 | 04:00:25 | extended-hours | 0 | 0 | VanEck Agribusiness ETF | ||
| MOOD | 30.545348 | 6.763779 | 2024/10/22 | 04:05:53 | extended-hours | 23.781569 | 351.601804257649 | Relative Sentiment Tactical Allocation ETF | ||
| MORT | 11.344303 | 11.34432 | 2024/10/22 | 11:59:39 | open | -1.69999999997117E-05 | -0.000149854729060108 | VanEck Mortgage REIT Income ETF | ||
| MOS | 26.494293 | 25.880553 | 2024/10/22 | 12:06:45 | open | 0.61374 | 2.37143309882134 | The Mosaic Company | ||
| MOTO | 42.910533 | 42.910533 | 2024/10/22 | 04:00:43 | extended-hours | 0 | 0 | SmartETFs Smart Transportation & Technology ETF | ||
| MOV | 18.900336 | 18.901383 | 2024/10/22 | 12:06:47 | open | -0.0010469999999998 | -0.0055392772052701 | Movado Group Inc | ||
| MP | 17.934606 | 16.124667 | 2024/10/22 | 12:10:19 | open | 1.809939 | 11.2246597092517 | MP Materials Corp | ||
| MPA | 12.225479 | 3.04395 | 2024/10/22 | 04:05:50 | extended-hours | 9.181529 | 301.63205703116 | BlackRock MuniYield Pennsylvania Quality Closed Fund | ||
| MPC | 157.870318 | 9.998786 | 2024/10/22 | 12:13:47 | open | 147.871532 | 1478.89485783574 | Marathon Petroleum Corp | ||
| MPLX | 44.004411 | 22.114638 | 2024/10/22 | 12:04:33 | open | 21.889773 | 98.9831848027537 | MPLX LP | ||
| MPTI | 62.6358 | 72.499148 | 2024/10/22 | 04:06:05 | extended-hours | -9.863348 | -13.6047778106303 | M-tron Industries Inc | ||
| MPU | 1.369248 | 1.369248 | 2024/10/22 | 04:42:08 | extended-hours | 0 | 0 | Mega Matrix Corp. | ||
| MPW | 4.693802 | 2.750913 | 2024/10/22 | 12:10:11 | open | 1.942889 | 70.6270609066881 | Medical Properties Trust Inc | ||
| MPX | 9.34655 | 9.34655 | 2024/10/22 | 12:10:28 | open | 0 | 0 | Marine Products Corporation | ||
| MRC | 12.444263 | 12.448576 | 2024/10/22 | 12:10:32 | open | -0.00431299999999979 | -0.0346465330653063 | MRC Global Inc | ||
| MRK | 106.468696 | 53.544915 | 2024/10/22 | 12:06:45 | open | 52.923781 | 98.8399757474636 | Merck & Company Inc | ||
| MRNY | 7.034397 | 8.999698 | 2024/10/22 | 12:04:44 | open | -1.965301 | -21.8374105442205 | Tidal Trust II | ||
| MRO | 26.644221 | 26.864898 | 2024/10/22 | 12:13:47 | open | -0.220676999999998 | -0.821432487850869 | Marathon Oil Corporation | ||
| MRSK | 32.675239 | 32.675239 | 2024/10/22 | 12:10:15 | open | 0 | 0 | Northern Lights Fund Trust | ||
| MRT | 2.009142 | 2.059502 | 2024/10/22 | 04:33:01 | extended-hours | -0.05036 | -2.44525132774816 | Marti Technologies Inc. | ||
| MS | 118.101412 | 117.528388 | 2024/10/22 | 12:10:08 | open | 0.57302399999999 | 0.48756220497127 | Morgan Stanley | ||
| MSCI | 604.570121 | 603.908638 | 2024/10/22 | 04:00:25 | extended-hours | 0.661482999999976 | 0.109533621209766 | MSCI Inc | ||
| MSFO | 19.159341 | 19.195903 | 2024/10/22 | 04:55:59 | extended-hours | -0.036562 | -0.190467726368486 | Tidal Trust II | ||
| MSGE | 41.925619 | 31.959898 | 2024/10/22 | 12:04:37 | open | 9.965721 | 31.1819549611829 | Madison Square Garden Entertainment Corp | ||
| MSI | 587.755098 | 155.504627 | 2024/10/22 | 04:05:52 | extended-hours | 432.250471 | 277.966308359429 | Motorola Solutions Inc | ||
| MSM | 81.254048 | 81.254048 | 2024/10/22 | 12:10:33 | open | 0 | 0 | MSC Industrial Direct Company Inc | ||
| MSOS | 7.205091 | 7.359362 | 2024/10/22 | 12:13:47 | open | -0.154271 | -2.09625508298137 | AdvisorShares Pure US Cannabis ETF | ||
| MSOX | 2.336119 | 2.385142 | 2024/10/22 | 11:59:54 | open | -0.049023 | -2.05534932511356 | AdvisorShares Trust - AdvisorShares MSOS 2x Daily ETF | ||
| MT | 23.935398 | 23.785306 | 2024/10/22 | 12:13:46 | open | 0.150092000000001 | 0.631028249121541 | ArcelorMittal SA ADR | ||
| MTA | 3.885644 | 4.105628 | 2024/10/22 | 11:59:41 | open | -0.219984 | -5.35810843067127 | Metalla Royalty & Streaming Ltd | ||
| MTB | 194.080766 | 193.939566 | 2024/10/22 | 12:06:44 | open | 0.141199999999998 | 0.0728061854072612 | M&T Bank Corp | ||
| MTBA | 65.490271 | 65.48995 | 2024/10/22 | 04:06:05 | extended-hours | 0.000321000000013782 | 0.00049015154235693 | Simplify MBS ETF | ||
| MTDR | 51.040307 | 44.739009 | 2024/10/22 | 12:02:13 | open | 6.301298 | 14.0845721459767 | Matador Resources Company | ||
| MTG | 25.364624 | 25.38462 | 2024/10/22 | 12:06:53 | open | -0.0199960000000026 | -0.0787721068899301 | MGIC Investment Corp | ||
| MTGP | 20.484011 | 20.484011 | 2024/10/22 | 04:00:43 | extended-hours | 0 | 0 | WisdomTree Mortgage Plus Bond Fund | ||
| MTH | 186.019758 | 215.490705 | 2024/10/22 | 12:02:18 | open | -29.470947 | -13.6762033425061 | Meritage Corporation | ||
| MTN | 168.978958 | 168.979761 | 2024/10/22 | 12:13:45 | open | -0.000802999999990561 | -0.000475204838282711 | Vail Resorts Inc | ||
| MTR | 6.124517 | 6.073637 | 2024/10/22 | 04:00:23 | extended-hours | 0.0508800000000003 | 0.837718816583873 | Mesa Royalty Trust | ||
| MTRN | 103.095328 | 103.095598 | 2024/10/22 | 12:10:05 | open | -0.000270000000000437 | -0.000261892850168478 | Materion Corporation | ||
| MTUL | 30.630126 | 30.776243 | 2024/10/22 | 12:10:21 | open | -0.146117 | -0.474772050636591 | ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN | ||
| MTW | 9.824461 | 9.85029 | 2024/10/22 | 12:13:40 | open | -0.0258289999999999 | -0.262215630199719 | Manitowoc Company Inc | ||
| MTZ | 126.670327 | 23.748729 | 2024/10/22 | 11:59:51 | open | 102.921598 | 433.377289369886 | MasTec Inc | ||
| MUB | 107.284969 | 51.235687 | 2024/10/22 | 12:06:47 | open | 56.049282 | 109.395004306276 | iShares National Muni Bond ETF | ||
| MUC | 11.870938 | 2.835427 | 2024/10/22 | 04:06:02 | extended-hours | 9.035511 | 318.664913609132 | BlackRock MuniHoldings CA Quality Closed Fund | ||
| MUFG | 10.575432 | 5.590673 | 2024/10/22 | 12:04:36 | open | 4.984759 | 89.1620561603227 | Mitsubishi UFJ Financial Group Inc ADR | ||
| MUI | 9.195872 | 9.195187 | 2024/10/22 | 04:05:57 | extended-hours | 0.000684999999998936 | 0.00744954942187621 | BlackRock Muni Intermediate Duration Closed Fund | ||
| MUNI | 52.246043 | 53.055811 | 2024/10/22 | 12:02:26 | open | -0.809767999999998 | -1.52625694478593 | PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund | ||
| MUR | 33.454847 | 30.650925 | 2024/10/22 | 12:10:10 | open | 2.803922 | 9.1479196794224 | Murphy Oil Corporation | ||
| MUSQ | 23.625719 | 23.405546 | 2024/10/22 | 11:59:44 | open | 0.220172999999999 | 0.940687305478792 | Exchange Traded Concepts Trust | ||
| MUX | 11.145958 | 10.414285 | 2024/10/22 | 12:10:06 | open | 0.731673000000001 | 7.02566714853685 | McEwen Mining Inc. | ||
| MVV | 69.410629 | 70.159472 | 2024/10/22 | 12:13:44 | open | -0.748842999999994 | -1.06734412140387 | ProShares Ultra MidCap400 | ||
| MWA | 22.174401 | 22.135075 | 2024/10/22 | 12:10:31 | open | 0.0393259999999991 | 0.177663730527225 | Mueller Water Products | ||
| MWG | 0.260832 | 0.260615 | 2024/10/22 | 12:04:41 | open | 0.000217000000000023 | 0.083264585691546 | Multi Ways Holdings Ltd | ||
| MX | 4.809884 | 4.809131 | 2024/10/22 | 12:10:33 | open | 0.000753000000000448 | 0.0156577144602725 | MagnaChip Semiconductor | ||
| MXF | 14.420603 | 10.929287 | 2024/10/22 | 12:06:54 | open | 3.491316 | 31.9445907130081 | Mexico Closed Fund | ||
| MYD | 11.474793 | 11.519969 | 2024/10/22 | 12:02:17 | open | -0.0451759999999997 | -0.392153833052846 | BlackRock MuniYield Fund | ||
| MYE | 12.724893 | 9.609162 | 2024/10/22 | 11:59:48 | open | 3.115731 | 32.4245860357022 | Myers Industries Inc | ||
| MYI | 11.695525 | 10.250588 | 2024/10/22 | 12:10:28 | open | 1.444937 | 14.0961377044907 | BlackRock MuniYield Quality Closed Fund III | ||
| MYTE | 7.689676 | 8.499223 | 2024/10/22 | 04:01:03 | extended-hours | -0.809547 | -9.52495304570783 | MYT Netherlands Parent BV | ||
| MYY | 18.994254 | 18.999559 | 2024/10/22 | 04:50:24 | extended-hours | -0.00530499999999989 | -0.0279217007089475 | ProShares Short MidCap400 | ||
| MZZ | 12.520927 | 9.77004 | 2024/10/22 | 04:53:23 | extended-hours | 2.750887 | 28.1563535052057 | ProShares UltraShort MidCap400 | ||
| NABL | 12.555419 | 5.439106 | 2024/10/22 | 12:04:36 | open | 7.116313 | 130.836078576148 | N-Able Inc | ||
| NAC | 11.71579 | 11.715795 | 2024/10/22 | 12:06:46 | open | -4.99999999981071E-06 | -4.26774282053477E-05 | Nuveen California Dividend Advantage Muni Fund | ||
| NACP | 42.160709 | 17.499821 | 2024/10/22 | 04:00:40 | extended-hours | 24.660888 | 140.920801418483 | Impact Shares NAACP Minority Empowerment ETF | ||
| NAIL | 142.884742 | 170.43885 | 2024/10/22 | 12:13:49 | open | -27.554108 | -16.1665653106671 | Direxion Daily Homebuilders & Supplies Bull 3X Shares | ||
| NAK | 0.45033 | 5.714541 | 2024/10/22 | 12:06:41 | open | -5.264211 | -92.1195770578949 | Northern Dynasty Minerals Ltd | ||
| NANR | 57.479901 | 57.479901 | 2024/10/22 | 12:02:22 | open | 0 | 0 | SPDR S&P? North American Natural Resources ETF | ||
| NAT | 3.483911 | 3.483626 | 2024/10/22 | 12:06:57 | open | 0.000284999999999869 | 0.00818113081024969 | Nordic American Tankers Limited | ||
| NBB | 16.008623 | 4.019893 | 2024/10/22 | 04:05:59 | extended-hours | 11.98873 | 298.23505252503 | Nuveen Build America Bond Closed Fund | ||
| NBDS | 30.749173 | 30.990193 | 2024/10/22 | 12:10:19 | open | -0.241020000000002 | -0.777729909587857 | Neuberger Berman Disrupters ETF | ||
| NBHC | 41.573666 | 41.60395 | 2024/10/22 | 12:10:30 | open | -0.0302839999999946 | -0.0727911652619394 | National Bank Holdings Corporation | ||
| NBXG | 12.820625 | 12.820625 | 2024/10/22 | 11:59:49 | open | 0 | 0 | Neuberger Berman Next Generation Connectivity Fund Inc | ||
| NBY | 0.626721 | 0.548855 | 2024/10/22 | 04:00:49 | extended-hours | 0.077866 | 14.1869892776781 | NovaBay Pharmaceuticals Inc | ||
| NCA | 9.190626 | 9.190626 | 2024/10/22 | 04:06:03 | extended-hours | 0 | 0 | Nuveen California Municipal Value Fund Inc | ||
| NCL | 0.187563 | 0.084883 | 2024/10/22 | 04:22:28 | extended-hours | 0.10268 | 120.966506838825 | Northann Corp. | ||
| NCLH | 23.785789 | 23.590344 | 2024/10/22 | 12:13:45 | open | 0.195444999999999 | 0.828495760807894 | Norwegian Cruise Line Holdings Ltd | ||
| NDIV | 27.715052 | 13.545141 | 2024/10/22 | 04:00:52 | extended-hours | 14.169911 | 104.612502741758 | Amplify ETF Trust - Amplify Natural Resources Dividend Income ETF | ||
| NE | 32.40932 | 31.869109 | 2024/10/22 | 12:06:44 | open | 0.540210999999999 | 1.69509288759846 | Noble Corporation plc | ||
| NEE | 83.834293 | 83.455557 | 2024/10/22 | 12:13:45 | open | 0.378736000000004 | 0.453817592997436 | Nextera Energy Inc | ||
| NEM | 58.174976 | 26.249846 | 2024/10/22 | 12:13:43 | open | 31.92513 | 121.620256362647 | Newmont Goldcorp Corp | ||
| NEP | 25.113677 | 25.079538 | 2024/10/22 | 12:06:45 | open | 0.0341389999999997 | 0.136122922200559 | Nextera Energy Partners LP | ||
| NET | 88.385667 | 90.759922 | 2024/10/22 | 12:06:46 | open | -2.37425500000001 | -2.6159729401266 | Cloudflare Inc | ||
| NETL | 26.660946 | 26.660946 | 2024/10/22 | 04:00:40 | extended-hours | 0 | 0 | Fundamental Income Net Lease Real Estate ETF | ||
| NEU | 516.700681 | 516.655206 | 2024/10/22 | 12:13:42 | open | 0.0454750000000104 | 0.00880180814436821 | NewMarket Corporation | ||
| NEWP | 1.984698 | 1.984698 | 2024/10/22 | 04:00:28 | extended-hours | 0 | 0 | New Pacific Metals Corp | ||
| NFG | 62.68975 | 21.055096 | 2024/10/22 | 12:06:56 | open | 41.634654 | 197.741458884823 | National Fuel Gas Company | ||
| NFGC | 2.655029 | 2.655052 | 2024/10/22 | 12:10:32 | open | -2.30000000001063E-05 | -0.000866273052283205 | New Found Gold?Corp | ||
| NFJ | 12.750063 | 12.750063 | 2024/10/22 | 04:05:47 | extended-hours | 0 | 0 | Virtus Dividend Interest & Premium Strategy Fund | ||
| NFLT | 22.710306 | 22.709655 | 2024/10/22 | 12:02:23 | open | 0.000650999999997737 | 0.00286662214814684 | Virtus Newfleet Multi-Sector Bond ETF | ||
| NFLY | 17.988948 | 17.953412 | 2024/10/22 | 04:44:53 | extended-hours | 0.0355360000000005 | 0.197934520747368 | Tidal Trust II | ||
| NFRA | 58.84067 | 58.84067 | 2024/10/22 | 04:00:28 | extended-hours | 0 | 0 | FlexShares STOXX Global Broad Infrastructure Index Fund | ||
| NGD | 3.004054 | 16.855225 | 2024/10/22 | 12:10:10 | open | -13.851171 | -82.1773129697171 | New Gold Inc | ||
| NGG | 66.23041 | 66.199415 | 2024/10/22 | 12:10:35 | open | 0.0309950000000043 | 0.0468206554393333 | National Grid PLC ADR | ||
| NGVC | 26.574856 | 26.564197 | 2024/10/22 | 12:06:45 | open | 0.0106590000000004 | 0.0401254365038793 | Natural Grocers by Vitamin Cottage Inc | ||
| NI | 34.831385 | 34.845966 | 2024/10/22 | 12:06:47 | open | -0.0145809999999997 | -0.0418441549303002 | NiSource Inc | ||
| NINE | 1.083831 | 1.179163 | 2024/10/22 | 04:00:23 | extended-hours | -0.095332 | -8.08471771926358 | Nine Energy Service Inc | ||
| NIO | 5.225012 | 5.215183 | 2024/10/22 | 12:13:49 | open | 0.00982900000000075 | 0.188468937715144 | Nio Inc Class A ADR | ||
| NJR | 46.575197 | 46.650654 | 2024/10/22 | 12:10:24 | open | -0.0754570000000001 | -0.161749072156631 | NewJersey Resources Corporation | ||
| NKE | 81.499397 | 81.859961 | 2024/10/22 | 12:13:49 | open | -0.360563999999997 | -0.440464417030441 | Nike Inc | ||
| NLOP | 30.49097 | 12.000326 | 2024/10/22 | 11:59:50 | open | 18.490644 | 154.084514037369 | Net Lease Office Properties | ||
| NLR | 94.503507 | 39.499528 | 2024/10/22 | 12:13:47 | open | 55.003979 | 139.252243723014 | VanEck Uranium+Nuclear Energy ETF | ||
| NLY | 19.665941 | 19.753852 | 2024/10/22 | 12:06:51 | open | -0.0879109999999983 | -0.44503218916492 | Annaly Capital Management Inc | ||
| NMAI | 6.774056 | 6.774056 | 2024/10/22 | 04:01:02 | extended-hours | 0 | 0 | Nuveen Multi-Asset Income Fund | ||
| NMG | 1.549654 | 1.624085 | 2024/10/22 | 12:04:41 | open | -0.0744309999999999 | -4.58294978403223 | Nouveau Monde Graphite Inc | ||
| NMI | 9.959024 | 2.544288 | 2024/10/22 | 04:05:50 | extended-hours | 7.414736 | 291.426756719365 | Nuveen Municipal Income Fund Inc | ||
| NMM | 62.704204 | 66.251008 | 2024/10/22 | 04:00:27 | extended-hours | -3.546804 | -5.35358495979412 | Navios Maritime Partners LP Unit | ||
| NMR | 5.264035 | 5.264035 | 2024/10/22 | 04:00:56 | extended-hours | 0 | 0 | Nomura Holdings Inc ADR | ||
| NNN | 48.595835 | 48.600849 | 2024/10/22 | 12:10:35 | open | -0.00501399999999563 | -0.0103166922042774 | National Retail Properties Inc | ||
| NNVC | 1.585038 | 1.883988 | 2024/10/22 | 04:01:02 | extended-hours | -0.29895 | -15.8679354645571 | NanoViricides Inc | ||
| NOA | 20.930415 | 20.930415 | 2024/10/22 | 04:00:21 | extended-hours | 0 | 0 | North American Construction Group Ltd | ||
| NOAH | 13.230222 | 13.24918 | 2024/10/22 | 12:13:46 | open | -0.0189580000000014 | -0.14308810054661 | Noah Holdings Ltd | ||
| NOC | 534.229615 | 534.229615 | 2024/10/22 | 04:00:57 | extended-hours | 0 | 0 | Northrop Grumman Corporation | ||
| NOG | 37.694908 | 36.900124 | 2024/10/22 | 12:06:44 | open | 0.794784 | 2.15387894089462 | Northern Oil & Gas Inc | ||
| NOK | 4.753795 | 2.865088 | 2024/10/22 | 12:06:56 | open | 1.888707 | 65.9214306855496 | Nokia Corp ADR | ||
| NOMD | 17.528693 | 17.528693 | 2024/10/22 | 11:59:31 | open | 0 | 0 | Nomad Foods Ltd | ||
| NORW | 25.530139 | 25.530139 | 2024/10/22 | 12:04:47 | open | 0 | 0 | Global X MSCI Norway ETF | ||
| NOTE | 1.165449 | 1.598469 | 2024/10/22 | 12:13:42 | open | -0.43302 | -27.089671429349 | FiscalNote Holdings Inc. | ||
| NOV | 15.384936 | 15.971517 | 2024/10/22 | 12:06:56 | open | -0.586581000000001 | -3.67266928996163 | NOV Inc. | ||
| NOVA | 5.154399 | 9.000846 | 2024/10/22 | 11:59:47 | open | -3.846447 | -42.7342829774001 | Sunnova Energy International Inc | ||
| NOW | 920.709271 | 954.250737 | 2024/10/22 | 12:06:56 | open | -33.541466 | -3.51495311446639 | ServiceNow Inc | ||
| NPFD | 24.084209 | 24.365841 | 2024/10/22 | 04:05:54 | extended-hours | -0.281631999999998 | -1.15584764753245 | Nuveen Variable Rate Preferred & Income Fund | ||
| NPK | 75.09067 | 15.894663 | 2024/10/22 | 04:06:03 | extended-hours | 59.196007 | 372.426939784757 | National Presto Industries Inc | ||
| NPO | 152.621316 | 120.195333 | 2024/10/22 | 04:44:47 | extended-hours | 32.425983 | 26.9777388112066 | Enpro Industries | ||
| NPWR | 8.499871 | 3.525552 | 2024/10/22 | 12:10:36 | open | 4.974319 | 141.093338007779 | NET Power Inc. | ||
| NQP | 12.150924 | 2.994285 | 2024/10/22 | 04:05:54 | extended-hours | 9.156639 | 305.80385634634 | Nuveen Pennsylvania Quality Municipal Income | ||
| NR | 6.97532 | 3.969767 | 2024/10/22 | 11:59:44 | open | 3.005553 | 75.7110681810796 | Newpark Resources Inc | ||
| NRDY | 1.003543 | 0.884696 | 2024/10/22 | 04:00:49 | extended-hours | 0.118847 | 13.4336540461356 | Nerdy Inc | ||
| NREF | 12.885364 | 15.235327 | 2024/10/22 | 04:05:55 | extended-hours | -2.349963 | -15.4244342769932 | Nexpoint Real Estate Finance Inc | ||
| NRG | 85.545211 | 41.170752 | 2024/10/22 | 12:10:03 | open | 44.374459 | 107.781511982098 | NRG Energy Inc. | ||
| NRGV | 1.865633 | 1.325641 | 2024/10/22 | 12:04:47 | open | 0.539992 | 40.7344069774547 | Energy Vault Holdings Inc | ||
| NRK | 11.013807 | 11.015288 | 2024/10/22 | 12:06:57 | open | -0.00148100000000007 | -0.0134449503272185 | Nuveen New York AMT Free Quality Municipal Income | ||
| NRP | 40.498421 | 40.498421 | 2024/10/22 | 04:00:28 | extended-hours | 0 | 0 | Natural Resource Partners LP | ||
| NRXS | 2.760027 | 2.761353 | 2024/10/22 | 04:06:02 | extended-hours | -0.00132600000000016 | -0.0480199380521129 | Neuraxis Inc. | ||
| NSA | 42.789884 | 34.960089 | 2024/10/22 | 12:10:04 | open | 7.829795 | 22.3963817712249 | National Storage Affiliates Trust | ||
| NSC | 259.099441 | 258.953391 | 2024/10/22 | 12:13:47 | open | 0.146050000000002 | 0.0564001110145734 | Norfolk Southern Corporation | ||
| NTG | 17.504921 | 17.504921 | 2024/10/22 | 04:00:27 | extended-hours | 0 | 0 | Tortoise MLP Closed Fund | ||
| NTR | 47.213719 | 71.515206 | 2024/10/22 | 12:06:45 | open | -24.301487 | -33.98086695017 | Nutrien Ltd | ||
| NTSE | 31.350227 | 31.383784 | 2024/10/22 | 11:59:54 | open | -0.0335569999999983 | -0.106924646180328 | WisdomTree Emerging Markets Efficient Core Fund | ||
| NTSI | 37.279802 | 17.469707 | 2024/10/22 | 12:02:26 | open | 19.810095 | 113.396836020203 | WisdomTree International Efficient Core Fund | ||
| NTST | 16.125788 | 16.324818 | 2024/10/22 | 12:13:45 | open | -0.19903 | -1.21918663963053 | Netstreit?Corp | ||
| NTSX | 46.859444 | 47.010175 | 2024/10/22 | 04:01:00 | extended-hours | -0.150730999999993 | -0.320634841287005 | WisdomTree 90/60 US Balanced | ||
| NU | 14.455109 | 14.484767 | 2024/10/22 | 12:13:46 | open | -0.0296579999999995 | -0.204753034688093 | Nu Holdings Ltd | ||
| NUAG | 21.055606 | 21.055136 | 2024/10/22 | 12:02:27 | open | 0.00046999999999997 | 0.00223223445338928 | NuShares Enhanced Yield US Aggregate Bond | ||
| NUBD | 22.144445 | 22.144285 | 2024/10/22 | 12:02:26 | open | 0.000160000000001048 | 0.000722534053373357 | Nuveen ESG U.S. Aggregate Bond ETF | ||
| NUE | 144.494778 | 153.52965 | 2024/10/22 | 12:13:42 | open | -9.03487200000001 | -5.88477339719071 | Nucor Corp | ||
| NUGO | 33.635184 | 33.469234 | 2024/10/22 | 12:13:44 | open | 0.165950000000002 | 0.495828497299945 | Nuveen Growth Opportunities ETF | ||
| NUGT | 59.82516 | 57.985807 | 2024/10/22 | 12:10:34 | open | 1.839353 | 3.17207450436966 | Direxion Daily Gold Miners Index Bull 2X Shares | ||
| NUS | 6.054357 | 6.075027 | 2024/10/22 | 12:10:02 | open | -0.02067 | -0.340245401378462 | Nu Skin Enterprises Inc | ||
| NUSI | 25.669165 | 25.674672 | 2024/10/22 | 04:39:32 | extended-hours | -0.00550700000000148 | -0.021449154248208 | Nationwide Nasdaq-100? Risk-Managed Income ETF | ||
| NUV | 11.340307 | 9.035679 | 2024/10/22 | 04:06:01 | extended-hours | 2.304628 | 25.505864030805 | Nuveen Municipal Value Fund Inc | ||
| NUVB | 2.33486 | 2.335693 | 2024/10/22 | 12:13:42 | open | -0.000833000000000084 | -0.0356639335734655 | Nuvation Bio Inc | ||
| NVBW | 14.220152 | 14.220152 | 2024/10/22 | 04:00:52 | extended-hours | 0 | 0 | AIM ETF Products Trust - AllianzIM U.S. Large Capped Buffer20 Nov ETF | ||
| NVDY | 26.295711 | 26.999662 | 2024/10/22 | 12:06:55 | open | -0.703951 | -2.60725856494055 | YieldMax NVDA Option Income Strategy ETF | ||
| NVG | 13.250171 | 3.220406 | 2024/10/22 | 04:06:02 | extended-hours | 10.029765 | 311.444116052448 | Nuveen AMT Free Municipal Credit Income | ||
| NVGS | 16.200902 | 16.1992 | 2024/10/22 | 04:16:14 | extended-hours | 0.00170199999999809 | 0.0105066916884667 | Navigator Holdings Ltd | ||
| NVO | 116.355191 | 124.506636 | 2024/10/22 | 12:10:24 | open | -8.151445 | -6.54699641872904 | Novo Nordisk A/S | ||
| NVR | 9607.389953 | 11649.903938 | 2024/10/22 | 04:05:57 | extended-hours | -2042.513985 | -17.5324534508621 | NVR Inc | ||
| NVRI | 9.830862 | 9.834632 | 2024/10/22 | 11:59:32 | open | -0.00376999999999939 | -0.0383339203744419 | Enviri Corporation | ||
| NVRO | 4.709875 | 4.709875 | 2024/10/22 | 04:00:54 | extended-hours | 0 | 0 | Nevro Corp | ||
| NVS | 114.289395 | 57.924085 | 2024/10/22 | 12:13:49 | open | 56.36531 | 97.3089346167488 | Novartis AG ADR | ||
| NVST | 18.475464 | 7.125657 | 2024/10/22 | 12:10:20 | open | 11.349807 | 159.280849471143 | Envista Holdings Corp | ||
| NVT | 73.524343 | 70.773965 | 2024/10/22 | 12:10:32 | open | 2.750378 | 3.88614372530916 | nVent Electric PLC | ||
| NWG | 9.435327 | 5.174397 | 2024/10/22 | 12:04:36 | open | 4.26093 | 82.3464067407274 | Natwest Group PLC | ||
| NWLG | 32.890041 | 32.894717 | 2024/10/22 | 11:59:36 | open | -0.00467600000000346 | -0.0142150485745278 | Nuveen Winslow Large-Cap Growth ESG ETF | ||
| NWN | 40.671501 | 40.73016 | 2024/10/22 | 12:10:12 | open | -0.0586589999999987 | -0.144018584753899 | Northwest Natural Gas Co | ||
| NX | 30.510091 | 30.551045 | 2024/10/22 | 12:10:30 | open | -0.0409539999999993 | -0.134051061101181 | Quanex Building Products | ||
| NXE | 7.825775 | 9.999082 | 2024/10/22 | 11:59:44 | open | -2.173307 | -21.7350652789926 | NexGen Energy Ltd. | ||
| NXG | 19.000346 | 19.000346 | 2024/10/22 | 04:00:28 | extended-hours | 0 | 0 | NXG NextGen Infrastructure Income Fund | ||
| NXTE | 31.855185 | 32.959647 | 2024/10/22 | 04:00:52 | extended-hours | -1.104462 | -3.35095215067078 | Investment Managers Series Trust II - AXS Sustainable Alpha ETF | ||
| NYC | 9.044973 | 9.044973 | 2024/10/22 | 04:00:58 | extended-hours | 0 | 0 | New York City REIT Inc | ||
| NYCB | 11.546033 | 11.874938 | 2024/10/22 | 11:59:42 | open | -0.328905000000001 | -2.76974077675185 | New York Community Bancorp Inc | ||
| NYF | 53.655403 | 53.834866 | 2024/10/22 | 12:06:50 | open | -0.179462999999998 | -0.333358310950376 | iShares New York Muni Bond ETF | ||
| O | 63.734947 | 17.499703 | 2024/10/22 | 12:13:43 | open | 46.235244 | 264.205878236905 | Realty Income Corp | ||
| OAEM | 31.339081 | 31.339081 | 2024/10/22 | 04:00:55 | extended-hours | 0 | 0 | OneAscent Emerging Markets ETF | ||
| OAIM | 15.618948 | 15.618948 | 2024/10/22 | 04:00:57 | extended-hours | 0 | 0 | OneAscent International Equity ETF | ||
| OALC | 29.659655 | 13.904606 | 2024/10/22 | 04:00:55 | extended-hours | 15.755049 | 113.308129694577 | Unified Series Trust | ||
| OBDC | 15.314574 | 16.039703 | 2024/10/22 | 12:10:29 | open | -0.725128999999999 | -4.52083807287454 | Blue Owl Capital Corporation | ||
| OBE | 6.055252 | 5.834383 | 2024/10/22 | 04:08:06 | extended-hours | 0.220869 | 3.78564451459564 | Obsidian Energy Ltd | ||
| OC | 183.16071 | 215.140778 | 2024/10/22 | 12:04:38 | open | -31.980068 | -14.8647170923589 | Owens Corning Inc | ||
| OCFT | 2.579357 | 1.304998 | 2024/10/22 | 04:01:02 | extended-hours | 1.274359 | 97.6521803098549 | Oneconnect Financial Technology Co | ||
| OCIO | 7.530014 | 34.285042 | 2024/10/22 | 04:05:55 | extended-hours | -26.755028 | -78.0370285094007 | ClearShares OCIO ETF | ||
| OCTT | 17.615783 | 17.615783 | 2024/10/22 | 04:00:45 | extended-hours | 0 | 0 | AIM ETF Products Trust - AllianzIM U.S. Large Cap Buffer10 Oct ETF | ||
| OCTW | 16.415122 | 16.415122 | 2024/10/22 | 04:00:50 | extended-hours | 0 | 0 | AIM ETF Products Trust - AllianzIM U.S. Large Cap Buffer20 Oct ETF | ||
| ODV | 2.604294 | 1.40411 | 2024/10/22 | 12:02:26 | open | 1.200184 | 85.4764940068798 | Osisko Development Corp. | ||
| OEC | 16.434114 | 16.435536 | 2024/10/22 | 12:10:13 | open | -0.00142199999999804 | -0.00865198433442047 | Orion Engineered Carbons SA | ||
| OEF | 281.96418 | 281.839709 | 2024/10/22 | 12:13:48 | open | 0.124470999999971 | 0.0441637555054286 | iShares S&P 100 ETF | ||
| OFG | 31.22554 | 30.640154 | 2024/10/22 | 04:06:03 | extended-hours | 0.585386 | 1.91051911814803 | OFG Bancorp | ||
| OGE | 40.74646 | 40.800649 | 2024/10/22 | 12:13:50 | open | -0.0541890000000009 | -0.132814063815507 | OGE Energy Corporation | ||
| OGEN | 0.326265 | 0.374385 | 2024/10/22 | 04:01:00 | extended-hours | -0.04812 | -12.8530790496414 | Oragenics Inc | ||
| OGN | 17.288961 | 17.365412 | 2024/10/22 | 12:10:12 | open | -0.0764509999999987 | -0.44024869666207 | Organon & Co | ||
| OHI | 41.279694 | 17.099343 | 2024/10/22 | 12:04:46 | open | 24.180351 | 141.410994562774 | Omega Healthcare Investors Inc | ||
| OI | 12.193965 | 5.094201 | 2024/10/22 | 12:10:30 | open | 7.099764 | 139.369530177549 | O-I Glass Inc | ||
| OIH | 278.979191 | 190.999944 | 2024/10/22 | 12:10:34 | open | 87.979247 | 46.0624464895131 | VanEck Oil Services ETF | ||
| OII | 23.93044 | 12.434617 | 2024/10/22 | 12:13:41 | open | 11.495823 | 92.4501574917828 | Oceaneering International Inc | ||
| OILD | 16.050323 | 16.140366 | 2024/10/22 | 12:02:38 | open | -0.0900430000000014 | -0.557874585991429 | MicroSectorsTM Oil & Gas Exploration & Production -3X Inverse Leveraged ETNs | ||
| OILU | 32.553906 | 32.711391 | 2024/10/22 | 12:06:56 | open | -0.157485000000001 | -0.481437796393315 | MicroSectorsTM Oil & Gas Exploration & Production 3X Leveraged ETNs | ||
| OIS | 3.109746 | 4.290089 | 2024/10/22 | 04:08:05 | extended-hours | -1.180343 | -27.5132520560762 | Oil States International Inc | ||
| OKE | 97.500921 | 96.313788 | 2024/10/22 | 12:10:04 | open | 1.187133 | 1.23256807218506 | ONEOK Inc | ||
| OLN | 45.669106 | 22.050168 | 2024/10/22 | 12:10:12 | open | 23.618938 | 107.114548968516 | Olin Corporation | ||
| OLO | 4.895277 | 5.169397 | 2024/10/22 | 12:02:21 | open | -0.27412 | -5.30274614234503 | Olo Inc | ||
| OMC | 101.350505 | 49.779115 | 2024/10/22 | 12:13:50 | open | 51.57139 | 103.600455733293 | Omnicom Group Inc | ||
| OMF | 46.859533 | 46.859351 | 2024/10/22 | 12:04:36 | open | 0.000182000000002347 | 0.000388396330974253 | OneMain Holdings Inc | ||
| OMI | 13.189953 | 6.501017 | 2024/10/22 | 12:04:44 | open | 6.688936 | 102.890609269288 | Owens & Minor Inc | ||
| ONEV | 128.440292 | 61.678752 | 2024/10/22 | 12:10:31 | open | 66.76154 | 108.240743911291 | SPDR? Russell 1000 Low Volatility Focus ETF | ||
| ONEY | 111.309913 | 53.450056 | 2024/10/22 | 12:10:05 | open | 57.859857 | 108.250320635773 | SPDR? Russell 1000? Yield Focus ETF | ||
| ONL | 4.174068 | 15.990781 | 2024/10/22 | 12:02:26 | open | -11.816713 | -73.8970347977375 | Orion Office Reit Inc | ||
| ONLN | 45.139843 | 20.783971 | 2024/10/22 | 12:10:32 | open | 24.355872 | 117.18584480319 | ProShares Online Retail | ||
| ONOF | 16.219416 | 16.219416 | 2024/10/22 | 04:00:45 | extended-hours | 0 | 0 | Global X Adaptive U.S. Risk Management ETF | ||
| ONON | 48.205483 | 48.339602 | 2024/10/22 | 12:10:31 | open | -0.134118999999998 | -0.277451601690883 | On Holding Ltd | ||
| ONTF | 6.289537 | 7.515129 | 2024/10/22 | 04:05:50 | extended-hours | -1.225592 | -16.3083295043904 | ON24 Inc | ||
| ONTO | 91.719872 | 91.999091 | 2024/10/22 | 04:00:52 | extended-hours | -0.279219000000012 | -0.303501911774337 | Onto Innovation Inc | ||
| OOTO | 16.75499 | 8.588403 | 2024/10/22 | 04:00:40 | extended-hours | 8.166587 | 95.088539743652 | Direxion Daily Travel & Vacation Bull 2X Shares | ||
| OPER | 100.370031 | 100.365897 | 2024/10/22 | 04:00:38 | extended-hours | 0.00413399999999342 | 0.00411892896248755 | ClearShares Ultra-Short Maturity ETF | ||
| OPFI | 2.404382 | 2.35479 | 2024/10/22 | 04:00:46 | extended-hours | 0.0495920000000001 | 2.10600520640907 | OppFi Inc | ||
| OPP | 8.769573 | 8.769573 | 2024/10/22 | 04:00:39 | extended-hours | 0 | 0 | RiverNorth/DoubleLine Strategic Opportunity Fund Inc. | ||
| OPTT | 0.291349 | 0.503709 | 2024/10/22 | 04:00:25 | extended-hours | -0.21236 | -42.1592625901066 | Ocean Power Technologies Inc | ||
| OR | 21.146157 | 10.498638 | 2024/10/22 | 12:10:34 | open | 10.647519 | 101.418098233314 | Osisko Gold Ro | ||
| ORA | 80.321032 | 40.019332 | 2024/10/22 | 04:53:25 | extended-hours | 40.3017 | 100.705578993672 | Ormat Technologies Inc | ||
| ORC | 7.923709 | 7.919951 | 2024/10/22 | 12:10:29 | open | 0.00375799999999948 | 0.0474497885150992 | Orchid Island Capital Inc. | ||
| ORCL | 175.015675 | 83.149797 | 2024/10/22 | 12:13:32 | open | 91.865878 | 110.482383979843 | Oracle Corporation | ||
| ORI | 35.655874 | 35.768831 | 2024/10/22 | 12:10:06 | open | -0.112957000000002 | -0.315797292900071 | Old Republic International Corp | ||
| ORN | 5.888726 | 4.905506 | 2024/10/22 | 12:04:48 | open | 0.98322 | 20.0431922823048 | Orion Group Holdings Inc | ||
| OSCR | 16.013205 | 15.760323 | 2024/10/22 | 12:06:56 | open | 0.252882 | 1.60454833317819 | Oscar Health Inc | ||
| OSEA | 28.089881 | 28.089881 | 2024/10/22 | 04:00:53 | extended-hours | 0 | 0 | Harbor ETF Trust - Harbor International Compounders ETF | ||
| OSK | 130.115529 | 25.000325 | 2024/10/22 | 04:05:59 | extended-hours | 105.115204 | 420.455350080449 | Oshkosh Corporation | ||
| OTIS | 103.681108 | 103.085349 | 2024/10/22 | 12:13:50 | open | 0.595759000000001 | 0.577927907097643 | Otis Worldwide Corp | ||
| OUNZ | 26.445807 | 26.240285 | 2024/10/22 | 12:10:36 | open | 0.205521999999998 | 0.783230822378638 | VanEck Merk Gold Trust | ||
| OUST | 8.189734 | 7.976316 | 2024/10/22 | 12:10:16 | open | 0.213418 | 2.67564625072527 | Ouster Inc | ||
| OUT | 18.594754 | 18.600001 | 2024/10/22 | 12:06:56 | open | -0.00524700000000067 | -0.0282096759027092 | Outfront Media Inc | ||
| OVL | 46.785456 | 45.603959 | 2024/10/22 | 12:02:29 | open | 1.181497 | 2.59077726124611 | Overlay Shares Large Cap Equity ETF | ||
| OVLH | 34.110109 | 34.110109 | 2024/10/22 | 12:06:55 | open | 0 | 0 | Overlay Shares Hedged Large Cap Equity ETF | ||
| OVM | 22.174682 | 22.175527 | 2024/10/22 | 12:06:49 | open | -0.000844999999998208 | -0.00381050696111172 | Overlay Shares Municipal Bond ETF | ||
| OVS | 35.370511 | 35.375001 | 2024/10/22 | 12:06:52 | open | -0.004489999999997 | -0.012692579146491 | OVS SpA | ||
| OVV | 40.519533 | 39.78899 | 2024/10/22 | 12:10:12 | open | 0.730543000000004 | 1.83604308629097 | Ovintiv Inc | ||
| OWL | 23.126195 | 23.205463 | 2024/10/22 | 12:13:46 | open | -0.0792680000000026 | -0.341591977716637 | Blue Owl Capital Inc | ||
| OWLT | 5.575433 | 3.594703 | 2024/10/22 | 04:01:02 | extended-hours | 1.98073 | 55.1013532967814 | Owlet Inc | ||
| OXM | 78.285302 | 79.458818 | 2024/10/22 | 04:05:55 | extended-hours | -1.17351599999999 | -1.47688580013862 | Oxford Industries Inc | ||
| OXY | 52.265624 | 25.100168 | 2024/10/22 | 12:13:43 | open | 27.165456 | 108.228183970721 | Occidental Petroleum Corporation | ||
| PAAS | 25.575048 | 24.814691 | 2024/10/22 | 12:10:36 | open | 0.760356999999999 | 3.06414051256975 | Pan American Silver Corp. | ||
| PAB | 19.660126 | 19.660126 | 2024/10/22 | 04:00:51 | extended-hours | 0 | 0 | PGIM ETF Trust - PGIM Active Aggregate Bond ETF | ||
| PAC | 171.34014 | 171.335172 | 2024/10/22 | 11:59:48 | open | 0.00496799999999098 | 0.00289957977804521 | Grupo Aeroportuario del Pacifico SAB De CV ADR | ||
| PACK | 5.875528 | 7.139613 | 2024/10/22 | 12:02:19 | open | -1.264085 | -17.70523136198 | Ranpak Holdings Corp | ||
| PAG | 151.729693 | 151.729693 | 2024/10/22 | 12:10:05 | open | 0 | 0 | Penske Automotive Group Inc | ||
| PAGS | 8.274302 | 10.050612 | 2024/10/22 | 12:13:44 | open | -1.77631 | -17.6736501220025 | PagSeguro Digital Ltd | ||
| PALC | 50.490577 | 50.484785 | 2024/10/22 | 12:10:33 | open | 0.00579199999999958 | 0.0114727635266736 | Pacer Lunt Large Cap Multi-Factor Alternator ETF | ||
| PALL | 98.316023 | 46.270152 | 2024/10/22 | 12:06:46 | open | 52.045871 | 112.482602175156 | abrdn Physical Palladium Shares ETF | ||
| PAM | 67.825629 | 67.824257 | 2024/10/22 | 12:04:40 | open | 0.00137200000000348 | 0.00202287509025492 | Pampa Energia SA ADR | ||
| PAR | 59.750616 | 54.000047 | 2024/10/22 | 12:06:46 | open | 5.750569 | 10.6491925831102 | PAR Technology Corporation | ||
| PARR | 17.720438 | 9.265079 | 2024/10/22 | 12:13:47 | open | 8.455359 | 91.2605170447009 | Par Pacific Holdings Inc | ||
| PATH | 12.864367 | 12.000269 | 2024/10/22 | 12:13:46 | open | 0.864098 | 7.2006552519781 | Uipath Inc | ||
| PAXS | 7.973619 | 7.973619 | 2024/10/22 | 04:00:51 | extended-hours | 0 | 0 | PIMCO Access Income Fund | ||
| PAY | 24.969282 | 30.295299 | 2024/10/22 | 12:04:41 | open | -5.326017 | -17.5803414252489 | Paymentus Holdings Inc | ||
| PAYC | 166.549169 | 166.550463 | 2024/10/22 | 11:59:49 | open | -0.00129400000000146 | -0.000776941700847425 | Paycom Soft | ||
| PB | 71.809601 | 71.834917 | 2024/10/22 | 12:10:08 | open | -0.0253160000000037 | -0.0352419144578446 | Prosperity Bancshares Inc | ||
| PBA | 43.035668 | 19.000051 | 2024/10/22 | 12:10:24 | open | 24.035617 | 126.502907807984 | Pembina Pipeline Corp | ||
| PBDC | 33.889588 | 16.588817 | 2024/10/22 | 04:00:50 | extended-hours | 17.300771 | 104.291770775457 | Putnam ETF Trust - Putnam BDC Income ETF | ||
| PBE | 68.395257 | 68.394756 | 2024/10/22 | 12:02:19 | open | 0.000500999999999863 | 0.000732512299626981 | Invesco Dynamic Biotechnology & Genome ETF | ||
| PBF | 33.06028 | 14.349164 | 2024/10/22 | 12:13:47 | open | 18.711116 | 130.398649008402 | PBF Energy Inc | ||
| PBI | 6.985767 | 8.355768 | 2024/10/22 | 12:10:28 | open | -1.370001 | -16.3958716900709 | Pitney Bowes Inc | ||
| PBJ | 47.189251 | 49.190017 | 2024/10/22 | 12:04:43 | open | -2.000766 | -4.06742286753021 | Invesco Dynamic Food & Beverage ETF | ||
| PBR | 13.924339 | 14.204226 | 2024/10/22 | 12:13:43 | open | -0.279887 | -1.97044879460521 | Petroleo Brasileiro Petrobras SA ADR | ||
| PBT | 11.614889 | 12.525666 | 2024/10/22 | 12:02:38 | open | -0.910777 | -7.27128601385347 | Permian Basin Royalty Trust | ||
| PBW | 20.20451 | 41.135782 | 2024/10/22 | 12:10:10 | open | -20.931272 | -50.8833696172349 | Invesco WilderHill Clean Energy ETF | ||
| PCF | 6.543962 | 6.344748 | 2024/10/22 | 04:01:01 | extended-hours | 0.199214 | 3.13982525389503 | Putnam High Income Securities Closed Fund | ||
| PCG | 20.535108 | 19.640511 | 2024/10/22 | 12:13:48 | open | 0.894597000000001 | 4.55485603200447 | PG&E Corp | ||
| PCGG | 11.545146 | 11.545146 | 2024/10/22 | 12:02:29 | open | 0 | 0 | Litman Gregory Funds Trust | ||
| PCK | 6.120283 | 6.11934 | 2024/10/22 | 04:06:04 | extended-hours | 0.000942999999999472 | 0.0154101586118678 | PIMCO California Municipal Income Fund II | ||
| PCM | 8.164568 | 8.164568 | 2024/10/22 | 04:00:24 | extended-hours | 0 | 0 | Pcm Fund | ||
| PCN | 13.959144 | 6.500892 | 2024/10/22 | 04:00:58 | extended-hours | 7.458252 | 114.726594442732 | Pimco Corporate & Income Strategy Fund | ||
| PCOR | 62.245789 | 27.125995 | 2024/10/22 | 12:06:57 | open | 35.119794 | 129.469145740092 | Procore Technologies Inc | ||
| PCQ | 9.929247 | 2.56901 | 2024/10/22 | 04:05:49 | extended-hours | 7.360237 | 286.500908910436 | PIMCO California Municipal Income Fund | ||
| PCY | 20.6038 | 20.714627 | 2024/10/22 | 12:02:25 | open | -0.110827 | -0.535018081667608 | Invesco Emerging Markets Sovereign Debt ETF | ||
| PD | 18.455244 | 6.748162 | 2024/10/22 | 12:06:57 | open | 11.707082 | 173.485491308596 | Pagerduty Inc | ||
| PDI | 19.945704 | 20.459617 | 2024/10/22 | 12:13:49 | open | -0.513913000000002 | -2.51184076417463 | PIMCO Dynamic Income Fund | ||
| PDM | 10.679187 | 11.419352 | 2024/10/22 | 12:06:56 | open | -0.740164999999999 | -6.48167251521802 | Piedmont Office Realty Trust Inc | ||
| PDN | 33.71928 | 15.740357 | 2024/10/22 | 04:00:25 | extended-hours | 17.978923 | 114.221824829005 | Invesco FTSE RAFI Developed Markets ex-U.S. Small-Mid ETF | ||
| PDO | 13.924968 | 6.199783 | 2024/10/22 | 12:10:31 | open | 7.725185 | 124.604119208688 | Pimco Dynamic Income Opportunities Fund | ||
| PDS | 59.329487 | 69.629476 | 2024/10/22 | 11:59:47 | open | -10.299989 | -14.7925700316917 | Precision Drilling Corporation | ||
| PDT | 13.015432 | 13.015432 | 2024/10/22 | 04:01:01 | extended-hours | 0 | 0 | John Hancock Premium Dividend Fund | ||
| PEB | 12.175687 | 12.205601 | 2024/10/22 | 12:10:32 | open | -0.0299139999999998 | -0.245084203555399 | Pebblebrook Hotel Trust | ||
| PED | 0.929394 | 0.929394 | 2024/10/22 | 04:00:37 | extended-hours | 0 | 0 | PEDEVCO Corp | ||
| PEG | 90.064419 | 30.704993 | 2024/10/22 | 12:13:45 | open | 59.359426 | 193.321737607952 | Public Service Enterprise Group Inc | ||
| PEJ | 48.951004 | 48.939215 | 2024/10/22 | 12:04:48 | open | 0.0117890000000003 | 0.0240890664061536 | Invesco Dynamic Leisure and Entertainment ETF | ||
| PEMX | 55.130801 | 55.130801 | 2024/10/22 | 12:10:14 | open | 0 | 0 | Putnam ETF Trust | ||
| PEO | 11.430132 | 11.150128 | 2024/10/22 | 04:00:38 | extended-hours | 0.280004 | 2.5112178084413 | Adams Natural Resources Closed Fund | ||
| PFD | 15.279646 | 15.279646 | 2024/10/22 | 04:05:58 | extended-hours | 0 | 0 | Flaherty & Crumrine Preferred Income Fund Inc | ||
| PFE | 28.845557 | 28.990234 | 2024/10/22 | 12:13:44 | open | -0.144677000000001 | -0.499054267723405 | Pfizer Inc | ||
| PFFA | 22.854759 | 9.50458 | 2024/10/22 | 12:02:30 | open | 13.350179 | 140.460483261754 | Virtus InfraCap U.S. Preferred Stock | ||
| PFFD | 20.615427 | 20.805429 | 2024/10/22 | 12:06:56 | open | -0.190002 | -0.913232791306537 | Global X U.S. Preferred ETF | ||
| PFFR | 17.900365 | 17.735792 | 2024/10/22 | 04:01:04 | extended-hours | 0.164573000000001 | 0.927914580865635 | ETFis Series Trust I - InfraCap REIT Preferred ETF | ||
| PFFV | 24.630366 | 24.630366 | 2024/10/22 | 04:00:26 | extended-hours | 0 | 0 | Global X Variable Rate Preferred ETF | ||
| PFGC | 82.354456 | 82.349195 | 2024/10/22 | 12:13:47 | open | 0.0052610000000044 | 0.00638864775788567 | Performance Food Group Co | ||
| PFIX | 48.570416 | 16.998638 | 2024/10/22 | 04:00:50 | extended-hours | 31.571778 | 185.731221524925 | Simplify Interest Rate Hedge ETF | ||
| PFL | 8.650615 | 8.5745 | 2024/10/22 | 04:00:29 | extended-hours | 0.0761149999999997 | 0.887690244329112 | Pimco Income Strategy Closed Fund | ||
| PFLT | 11.764108 | 11.499384 | 2024/10/22 | 12:10:34 | open | 0.264724000000001 | 2.30207113702787 | PennantPark Floating Rate Capital Ltd | ||
| PFN | 8.249919 | 3.999535 | 2024/10/22 | 04:01:02 | extended-hours | 4.250384 | 106.271954114666 | Pimco Income Strategy II Closed Fund | ||
| PFS | 18.610291 | 17.164768 | 2024/10/22 | 12:06:50 | open | 1.445523 | 8.4214537592352 | Provident Financial Services Inc | ||
| PFSI | 103.975981 | 104.160263 | 2024/10/22 | 12:02:18 | open | -0.184281999999996 | -0.176921596290512 | PennyMac Finl Svcs Inc | ||
| PFUT | 25.436071 | 25.436071 | 2024/10/22 | 04:06:00 | extended-hours | 0 | 0 | Putnam Sustainable Future ETF | ||
| PFXF | 18.135178 | 12.875608 | 2024/10/22 | 12:13:43 | open | 5.25957 | 40.8491000968653 | VanEck Preferred Securities ex Financials ETF | ||
| PG | 169.940033 | 81.144149 | 2024/10/22 | 12:13:50 | open | 88.795884 | 109.429804975834 | Procter & Gamble Company | ||
| PGF | 15.444809 | 15.444081 | 2024/10/22 | 12:04:43 | open | 0.00072799999999873 | 0.00471377999117416 | Invesco Financial Preferred ETF | ||
| PGHY | 19.734531 | 4.608832 | 2024/10/22 | 04:06:03 | extended-hours | 15.125699 | 328.18941979226 | Invesco Global Short Term High Yield Bond ETF | ||
| PGP | 8.220123 | 8.220123 | 2024/10/22 | 04:00:50 | extended-hours | 0 | 0 | PIMCO Global StocksPLUS & Income Fund | ||
| PGR | 246.533697 | 101.999221 | 2024/10/22 | 12:10:34 | open | 144.534476 | 141.701548877515 | Progressive Corp | ||
| PGRE | 5.274128 | 5.274584 | 2024/10/22 | 12:06:35 | open | -0.00045599999999979 | -0.00864523154811431 | Paramount Group Inc | ||
| PGRO | 36.870537 | 17.164392 | 2024/10/22 | 04:00:53 | extended-hours | 19.706145 | 114.808290325693 | Putnam Focused Large Cap Growth ETF | ||
| PGX | 12.224465 | 11.205278 | 2024/10/22 | 12:06:46 | open | 1.019187 | 9.09559762818915 | Invesco Preferred ETF | ||
| PGZ | 10.874588 | 10.874588 | 2024/10/22 | 12:04:38 | open | 0 | 0 | Principal Real Estate Income Closed Fund | ||
| PH | 633.075597 | 630.219454 | 2024/10/22 | 12:10:33 | open | 2.85614299999997 | 0.453198164841159 | Parker-Hannifin Corporation | ||
| PHDG | 38.459759 | 38.459759 | 2024/10/22 | 04:00:29 | extended-hours | 0 | 0 | Invesco S&P 500? Downside Hedged ETF | ||
| PHG | 32.201272 | 29.135726 | 2024/10/22 | 04:55:53 | extended-hours | 3.065546 | 10.5216049876362 | Koninklijke Philips NV ADR | ||
| PHGE | 1.125849 | 0.548179 | 2024/10/22 | 04:01:02 | extended-hours | 0.57767 | 105.379812068686 | Biomx Inc | ||
| PHIN | 45.534548 | 45.535521 | 2024/10/22 | 11:59:41 | open | -0.000973000000001889 | -0.00213679338378908 | PHINIA Inc. | ||
| PHM | 135.294439 | 143.49119 | 2024/10/22 | 12:10:10 | open | -8.19675099999998 | -5.71237230662034 | PulteGroup Inc | ||
| PHR | 19.489505 | 22.950056 | 2024/10/22 | 12:06:22 | open | -3.460551 | -15.0786168016322 | Phreesia Inc | ||
| PHX | 3.635991 | 2.167116 | 2024/10/22 | 12:06:50 | open | 1.468875 | 67.7801742038728 | PHX Minerals Inc | ||
| PHYL | 35.33079 | 16.468791 | 2024/10/22 | 04:00:40 | extended-hours | 18.861999 | 114.53177710495 | PGIM Active High Yield Bond ETF | ||
| PHYS | 21.295575 | 21.225538 | 2024/10/22 | 12:10:35 | open | 0.0700369999999992 | 0.329965723365878 | Sprott Physical Gold | ||
| PHYT | 6.270058 | 6.270058 | 2024/10/22 | 04:00:52 | extended-hours | 0 | 0 | Pyrophyte Acquisition Corp | ||
| PIFI | 93.660694 | 93.660694 | 2024/10/22 | 04:00:46 | extended-hours | 0 | 0 | ClearShares Piton Intermediate Fixed Income ETF | ||
| PII | 71.289877 | 79.199844 | 2024/10/22 | 12:10:29 | open | -7.90996699999999 | -9.98735174276353 | Polaris Industries Inc | ||
| PILL | 8.565877 | 9.89387 | 2024/10/22 | 04:56:05 | extended-hours | -1.327993 | -13.4223817373788 | Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF | ||
| PIM | 3.341247 | 1.184874 | 2024/10/22 | 04:06:02 | extended-hours | 2.156373 | 181.991756085457 | Putnam Master Intermediate Income Trust | ||
| PIN | 29.365474 | 13.830035 | 2024/10/22 | 04:00:27 | extended-hours | 15.535439 | 112.331161851723 | Invesco India ETF | ||
| PINE | 9.499043 | 9.499043 | 2024/10/22 | 04:01:01 | extended-hours | 0 | 0 | Alpine Income Property Trust Inc | ||
| PINK | 32.174192 | 32.190228 | 2024/10/22 | 12:02:38 | open | -0.0160359999999997 | -0.0498163604184466 | Simplify Exchange Traded Funds - Simplify Health Care ETF | ||
| PINS | 31.514511 | 15.798565 | 2024/10/22 | 12:10:31 | open | 15.715946 | 99.4770474407011 | Pinterest Inc | ||
| PJFG | 43.994144 | 43.994144 | 2024/10/22 | 04:00:54 | extended-hours | 0 | 0 | PGIM ETF Trust - PGIM Jennison Focused Growth ETF | ||
| PJP | 87.433542 | 41.790054 | 2024/10/22 | 12:10:35 | open | 45.643488 | 109.220935680054 | Invesco Dynamic Pharmaceuticals ETF | ||
| PJT | 51.005388 | 51.005388 | 2024/10/22 | 04:01:02 | extended-hours | 0 | 0 | PJT Partners Inc | ||
| PK | 13.844221 | 14.109836 | 2024/10/22 | 12:10:33 | open | -0.265615 | -1.8824811287672 | Park Hotels & Resorts Inc | ||
| PKB | 81.894249 | 81.894249 | 2024/10/22 | 04:00:58 | extended-hours | 0 | 0 | Invesco Dynamic Building & Construction ETF | ||
| PKG | 217.84971 | 278.67938 | 2024/10/22 | 12:02:18 | open | -60.82967 | -21.827833117757 | Packaging Corp of America | ||
| PKX | 60.1788 | 61.79064 | 2024/10/22 | 12:10:33 | open | -1.61184 | -2.60855042122885 | POSCO Holdings Inc | ||
| PLAG | 2.61938 | 2.61938 | 2024/10/22 | 04:00:50 | extended-hours | 0 | 0 | Planet Green Holdings Corp | ||
| PLD | 118.263594 | 56.514171 | 2024/10/22 | 12:04:48 | open | 61.749423 | 109.263609298985 | Prologis Inc | ||
| PLDR | 34.205535 | 16.009339 | 2024/10/22 | 11:59:37 | open | 18.196196 | 113.659883146956 | Putnam Sustainable Leaders ETF | ||
| PLG | 1.78579 | 1.113974 | 2024/10/22 | 04:00:41 | extended-hours | 0.671816 | 60.3080502776546 | Platinum Group Metals Ltd | ||
| PLNT | 79.604314 | 80.474772 | 2024/10/22 | 12:13:46 | open | -0.870457999999999 | -1.08165326644231 | Planet Fitness Inc | ||
| PLOW | 26.100494 | 26.100104 | 2024/10/22 | 12:10:13 | open | 0.000389999999999446 | 0.00149424691947376 | Douglas Dynamics Inc | ||
| PLTM | 9.869893 | 4.7341 | 2024/10/22 | 04:55:59 | extended-hours | 5.135793 | 108.48509748421 | GraniteShares Platinum Trust | ||
| PLTR | 42.89444 | 42.784806 | 2024/10/22 | 12:13:48 | open | 0.109634 | 0.256245172643765 | Palantir Technologies?Inc | ||
| PLX | 1.040529 | 1.040529 | 2024/10/22 | 04:00:54 | extended-hours | 0 | 0 | Protalix Biotherapeutics Inc | ||
| PLYM | 20.814322 | 20.81457 | 2024/10/22 | 12:04:47 | open | -0.000247999999999138 | -0.00119147308831812 | Plymouth Industrial REIT Inc | ||
| PM | 128.624203 | 57.079857 | 2024/10/22 | 12:06:52 | open | 71.544346 | 125.34079403878 | Philip Morris International Inc | ||
| PMF | 10.050005 | 2.709009 | 2024/10/22 | 04:06:05 | extended-hours | 7.340996 | 270.984555606866 | PIMCO Municipal Income Fund | ||
| PML | 6.755462 | 6.769049 | 2024/10/22 | 04:05:54 | extended-hours | -0.0135870000000002 | -0.200722435308124 | PIMCO Municipal Income Fund II | ||
| PMM | 4.785144 | 4.689626 | 2024/10/22 | 04:05:55 | extended-hours | 0.0955180000000002 | 2.03679355240696 | Putnam Managed Municipal Income Closed Fund | ||
| PMT | 13.654258 | 14.00319 | 2024/10/22 | 12:06:42 | open | -0.348932 | -2.49180365331042 | PennyMac Mortgage Investment Trust | ||
| PMTU | 26.230476 | 25.934982 | 2024/10/22 | 04:00:20 | extended-hours | 0.295493999999998 | 1.13936458486841 | PMTU | ||
| PNC | 186.039834 | 60.24916 | 2024/10/22 | 12:13:44 | open | 125.790674 | 208.784112508788 | PNC Financial Services Group Inc | ||
| PNI | 7.583559 | 7.585852 | 2024/10/22 | 12:02:26 | open | -0.00229299999999988 | -0.0302273231800446 | PIMCO New York Municipal Income Fund II | ||
| PNNT | 7.494713 | 7.404564 | 2024/10/22 | 12:13:49 | open | 0.0901490000000003 | 1.21747884142807 | PennantPark Investment Corporation | ||
| PNR | 98.394231 | 69.583958 | 2024/10/22 | 12:13:49 | open | 28.810273 | 41.4036134592976 | Pentair PLC | ||
| PNW | 87.084735 | 87.159682 | 2024/10/22 | 12:10:10 | open | -0.0749470000000088 | -0.0859881521825754 | Pinnacle West Capital Corp | ||
| POR | 48.675567 | 48.710599 | 2024/10/22 | 12:06:56 | open | -0.0350320000000011 | -0.0719186393088721 | Portland General Electric Co | ||
| POWA | 83.900333 | 83.905354 | 2024/10/22 | 12:06:55 | open | -0.00502099999999928 | -0.00598412349228546 | Invesco Bloomberg Pricing Power ETF | ||
| PP | 27.459714 | 27.459714 | 2024/10/22 | 04:00:57 | extended-hours | 0 | 0 | Tidal ETF Trust II - The Meet Kevin Pricing Power ETF | ||
| PPA | 117.420837 | 55.634556 | 2024/10/22 | 12:10:35 | open | 61.786281 | 111.057381315311 | Invesco Aerospace & Defense ETF | ||
| PPG | 126.425203 | 126.254895 | 2024/10/22 | 11:59:36 | open | 0.170307999999991 | 0.134892195664961 | PPG Industries Inc | ||
| PPL | 32.595377 | 11.249181 | 2024/10/22 | 12:10:02 | open | 21.346196 | 189.757778810742 | PPL Corporation | ||
| PPLT | 94.10552 | 92.909775 | 2024/10/22 | 12:06:54 | open | 1.195745 | 1.28699590543622 | abrdn Physical Platinum Shares ETF | ||
| PPT | 3.740466 | 3.740466 | 2024/10/22 | 04:00:34 | extended-hours | 0 | 0 | Putnam Premier Income Trust | ||
| PPTY | 33.714303 | 33.771701 | 2024/10/22 | 12:02:25 | open | -0.0573979999999992 | -0.169958865856355 | U.S. Diversified Real Estate | ||
| PR | 14.025729 | 14.015238 | 2024/10/22 | 12:10:12 | open | 0.010491 | 0.0748542407913446 | Permian Resources Corporation | ||
| PRA | 15.354841 | 15.354841 | 2024/10/22 | 12:02:17 | open | 0 | 0 | ProAssurance Corporation | ||
| PRAY | 14.255277 | 14.255277 | 2024/10/22 | 04:00:52 | extended-hours | 0 | 0 | SHP ETF Trust | ||
| PRF | 40.885482 | 40.904571 | 2024/10/22 | 12:06:33 | open | -0.0190889999999939 | -0.0466671560985053 | Invesco FTSE RAFI US 1000 ETF | ||
| PRGO | 25.805379 | 12.449272 | 2024/10/22 | 12:06:53 | open | 13.356107 | 107.284241199003 | Perrigo Company PLC | ||
| PRI | 276.904559 | 276.903876 | 2024/10/22 | 12:06:53 | open | 0.000682999999980893 | 0.000246655991186231 | Primerica Inc | ||
| PRIM | 63.469241 | 63.570161 | 2024/10/22 | 12:13:43 | open | -0.100920000000002 | -0.158753727240052 | Primoris Services Corporation | ||
| PRK | 169.405736 | 169.405156 | 2024/10/22 | 12:02:26 | open | 0.000579999999985148 | 0.000342374467035199 | Park National Corporation | ||
| PRLB | 28.694037 | 28.314902 | 2024/10/22 | 04:03:12 | extended-hours | 0.379135000000002 | 1.33899456900823 | Proto Labs Inc | ||
| PRM | 13.454006 | 13.465419 | 2024/10/22 | 12:13:41 | open | -0.011413000000001 | -0.0847578526891811 | Perimeter Solutions SA | ||
| PRMW | 27.79453 | 27.824917 | 2024/10/22 | 12:06:42 | open | -0.0303869999999975 | -0.109207872929136 | Primo Water Corp | ||
| PRO | 18.514393 | 18.514348 | 2024/10/22 | 12:10:29 | open | 4.50000000000728E-05 | 0.0002430547378718 | PROS Holdings Inc | ||
| PRS | 24.149705 | 24.149705 | 2024/10/22 | 04:00:50 | extended-hours | 0 | 0 | Prudential Financial Inc | ||
| PRU | 125.919126 | 53.998685 | 2024/10/22 | 12:04:46 | open | 71.920441 | 133.189245256621 | Prudential Financial Inc | ||
| PSA | 332.970363 | 166.074267 | 2024/10/22 | 12:13:49 | open | 166.896096 | 100.494856316301 | Public Storage | ||
| PSFE | 22.105129 | 9.249052 | 2024/10/22 | 12:02:38 | open | 12.856077 | 138.99886172118 | Paysafe Ltd | ||
| PSI | 56.715646 | 56.715646 | 2024/10/22 | 04:00:58 | extended-hours | 0 | 0 | Invesco Dynamic Semiconductors ETF | ||
| PSIL | 14.399644 | 13.814676 | 2024/10/22 | 04:22:30 | extended-hours | 0.584968 | 4.23439536330783 | AdvisorShares Psychedelics ETF | ||
| PSK | 35.159729 | 16.440177 | 2024/10/22 | 12:13:43 | open | 18.719552 | 113.864662162701 | SPDR? ICE Preferred Securities ETF | ||
| PSLV | 11.705285 | 11.599168 | 2024/10/22 | 12:10:35 | open | 0.106116999999999 | 0.914867342209367 | Sprott Physical Silver | ||
| PSN | 106.719464 | 100.695597 | 2024/10/22 | 04:00:31 | extended-hours | 6.023867 | 5.98225461635626 | Parsons Corp | ||
| PSO | 13.32573 | 13.309584 | 2024/10/22 | 12:10:05 | open | 0.0161460000000009 | 0.121311079294446 | Pearson PLC ADR | ||
| PSQ | 39.114202 | 19.664753 | 2024/10/22 | 12:13:50 | open | 19.449449 | 98.9051273616302 | ProShares Short QQQ | ||
| PSR | 97.229643 | 46.34377 | 2024/10/22 | 04:00:27 | extended-hours | 50.885873 | 109.800892331375 | Invesco Active U.S. Real Estate Fund | ||
| PST | 23.120277 | 23.040574 | 2024/10/22 | 12:04:43 | open | 0.0797030000000021 | 0.345924541636862 | ProShares UltraShort 7-10 Year Treasury | ||
| PSTG | 52.960604 | 57.25976 | 2024/10/22 | 12:13:46 | open | -4.299156 | -7.50816280054266 | Pure Storage Inc | ||
| PSTL | 14.190117 | 14.190117 | 2024/10/22 | 04:01:02 | extended-hours | 0 | 0 | Postal Realty Trust Inc | ||
| PSTP | 31.750463 | 14.850022 | 2024/10/22 | 04:00:55 | extended-hours | 16.900441 | 113.807514897958 | Innovator Power Buffer Step-Up Strategy ETF | ||
| PSX | 131.155778 | 65.504146 | 2024/10/22 | 12:10:31 | open | 65.651632 | 100.225155213839 | Phillips 66 | ||
| PTA | 20.750345 | 10.726193 | 2024/10/22 | 12:06:42 | open | 10.024152 | 93.454891218161 | Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund | ||
| PTIN | 14.058956 | 14.058956 | 2024/10/22 | 04:00:44 | extended-hours | 0 | 0 | Pacer Trendpilot International ETF | ||
| PTRB | 41.89072 | 41.89072 | 2024/10/22 | 04:00:53 | extended-hours | 0 | 0 | PGIM ETF Trust - PGIM Total Return Bond ETF | ||
| PTY | 14.544809 | 15.249771 | 2024/10/22 | 04:01:02 | extended-hours | -0.704962 | -4.62277105669325 | PIMCO Corporate & Income Opportunity | ||
| PUK | 17.073609 | 17.100674 | 2024/10/22 | 12:10:18 | open | -0.0270650000000003 | -0.158268615611293 | Prudential Public Limited Company | ||
| PULS | 49.220028 | 49.710728 | 2024/10/22 | 04:20:47 | extended-hours | -0.490700000000004 | -0.987110870715882 | PGIM Ultra Short Bond | ||
| PUMP | 7.645202 | 7.645202 | 2024/10/22 | 04:00:40 | extended-hours | 0 | 0 | ProPetro Holding Corp | ||
| PUTW | 34.916186 | 15.673783 | 2024/10/22 | 04:00:50 | extended-hours | 19.242403 | 122.768083493309 | WisdomTree CBOE S&P 500 PutWrite Strategy Fund | ||
| PVAL | 38.164035 | 17.000415 | 2024/10/22 | 12:10:35 | open | 21.16362 | 124.488843360589 | Putnam Focused Large Cap Value ETF | ||
| PVH | 96.07011 | 97.13991 | 2024/10/22 | 12:02:24 | open | -1.0698 | -1.10129811732377 | PVH Corp | ||
| PW | 1.214766 | 1.338957 | 2024/10/22 | 04:01:01 | extended-hours | -0.124191 | -9.275204506194 | Power REIT | ||
| PWB | 100.834439 | 48.274193 | 2024/10/22 | 12:13:42 | open | 52.560246 | 108.878559606372 | Invesco Dynamic Large Cap Growth ETF | ||
| PWR | 314.290292 | 321.500974 | 2024/10/22 | 11:59:43 | open | -7.21068199999996 | -2.24281808863197 | Quanta Services Inc | ||
| PWV | 58.889904 | 28.394149 | 2024/10/22 | 12:10:36 | open | 30.495755 | 107.401546001608 | Invesco Dynamic Large Cap Value ETF | ||
| PX | 11.274709 | 11.28444 | 2024/10/22 | 12:06:45 | open | -0.00973100000000038 | -0.0862337874099236 | P10 Inc | ||
| PXE | 30.314471 | 30.049842 | 2024/10/22 | 12:10:13 | open | 0.264628999999999 | 0.880633582033474 | Invesco Dynamic Energy Exploration & Production ETF | ||
| PXH | 21.824661 | 8.998785 | 2024/10/22 | 12:02:29 | open | 12.825876 | 142.528974744924 | Invesco FTSE RAFI Emerging Markets ETF | ||
| PXJ | 28.391229 | 13.329554 | 2024/10/22 | 04:00:59 | extended-hours | 15.061675 | 112.994590816767 | Invesco Dynamic Oil & Gas Services ETF | ||
| PYN | 6.10574 | 6.105383 | 2024/10/22 | 12:02:22 | open | 0.000357000000000163 | 0.00584729901465908 | PIMCO New York Municipal Income Fund III | ||
| PYPY | 23.299873 | 9.10064 | 2024/10/22 | 04:05:48 | extended-hours | 14.199233 | 156.024554317059 | Tidal Trust II | ||
| PZA | 23.834538 | 23.834538 | 2024/10/22 | 12:13:45 | open | 0 | 0 | Invesco National AMT-Free Municipal Bond ETF | ||
| PZG | 0.420554 | 0.889319 | 2024/10/22 | 04:01:02 | extended-hours | -0.468765 | -52.7105571791449 | Paramount Gold Nevada Corp | ||
| QAI | 32.140429 | 32.140429 | 2024/10/22 | 04:00:27 | extended-hours | 0 | 0 | IQ Hedge Multi-Strategy Tracker ETF | ||
| QBTS | 1.219362 | 1.053797 | 2024/10/22 | 04:48:01 | extended-hours | 0.165565 | 15.7112802560645 | DPCM Capital Inc | ||
| QD | 2.36569 | 2.204449 | 2024/10/22 | 12:10:31 | open | 0.161241 | 7.31434476370286 | Qudian Inc | ||
| QDEF | 71.964956 | 72.09611 | 2024/10/22 | 12:10:31 | open | -0.131153999999995 | -0.181915501404993 | FlexShares Quality Dividend Defensive Index Fund | ||
| QDF | 72.101364 | 72.144841 | 2024/10/22 | 12:02:28 | open | -0.0434769999999958 | -0.0602634913285009 | FlexShares Quality Dividend Index Fund | ||
| QDPL | 38.535476 | 37.20034 | 2024/10/22 | 04:01:02 | extended-hours | 1.33513600000001 | 3.58904246574092 | Pacer Funds Trust - Metaurus US Large Cap Target Dividend 400 ETF | ||
| QEFA | 78.251003 | 37.394262 | 2024/10/22 | 04:00:34 | extended-hours | 40.856741 | 109.259385838394 | SPDR? MSCI EAFE StrategicFactors ETF | ||
| QEMM | 61.795713 | 29.670695 | 2024/10/22 | 12:13:50 | open | 32.125018 | 108.27187566722 | SPDR? MSCI Emerging Markets StrategicFactors ETF | ||
| QGEN | 41.780291 | 21.070314 | 2024/10/22 | 04:56:08 | extended-hours | 20.709977 | 98.2898356426962 | Qiagen NV | ||
| QGRO | 94.000821 | 44.775606 | 2024/10/22 | 04:00:42 | extended-hours | 49.225215 | 109.937574044224 | American Century U.S. Quality Growth ETF | ||
| QGRW | 46.609931 | 46.638894 | 2024/10/22 | 12:06:55 | open | -0.0289629999999974 | -0.0621005292278102 | WisdomTree Trust - WisdomTree U.S. Quality Growth Fund | ||
| QID | 35.465139 | 35.429826 | 2024/10/22 | 12:13:50 | open | 0.0353130000000021 | 0.0996702608700425 | ProShares UltraShort QQQ | ||
| QLD | 102.704467 | 102.834809 | 2024/10/22 | 12:13:50 | open | -0.130342000000013 | -0.12674891047837 | ProShares Ultra QQQ | ||
| QLTA | 47.804776 | 22.16447 | 2024/10/22 | 12:10:05 | open | 25.640306 | 115.682017210427 | iShares Aaa - A Rated Corporate Bond ETF | ||
| QLV | 84.410603 | 32.274142 | 2024/10/22 | 04:05:51 | extended-hours | 52.136461 | 161.542515986947 | FlexShares US Quality Low Volatility Index Fund | ||
| QPX | 35.459265 | 35.459298 | 2024/10/22 | 12:13:49 | open | -3.29999999948427E-05 | -9.30644481310451E-05 | AdvisorShares Q Dynamic Growth ETF | ||
| QQH | 63.786446 | 63.87965 | 2024/10/22 | 12:13:42 | open | -0.0932040000000001 | -0.145905620960666 | HCM Defender 100 Index ETF | ||
| QS | 5.196288 | 5.165693 | 2024/10/22 | 12:06:47 | open | 0.0305949999999999 | 0.592272905106826 | Quantumscape Corp | ||
| QSR | 72.259972 | 68.999967 | 2024/10/22 | 12:06:27 | open | 3.26000500000001 | 4.72464718715011 | Restaurant Brands International Inc | ||
| QSWN | 21.774552 | 21.780302 | 2024/10/22 | 12:10:17 | open | -0.00574999999999903 | -0.0264000012488304 | Amplify ETF Trust - Amplify BlackSwan Tech & Treasury ETF | ||
| QTUM | 63.364178 | 63.749389 | 2024/10/22 | 12:13:48 | open | -0.385210999999998 | -0.604258340421111 | Defiance Quantum | ||
| QTWO | 83.070758 | 83.070758 | 2024/10/22 | 12:13:45 | open | 0 | 0 | Q2 Holdings | ||
| QUAD | 5.240893 | 5.240893 | 2024/10/22 | 12:10:33 | open | 0 | 0 | Quad Graphics Inc | ||
| QULL | 50.150084 | 50.155125 | 2024/10/22 | 11:59:41 | open | -0.00504099999999852 | -0.0100508173392022 | ETRACS 2x Leveraged MSCI US Quality Factor TR ETN | ||
| QUS | 158.870106 | 159.518455 | 2024/10/22 | 12:13:49 | open | -0.648348999999996 | -0.406441373820976 | SPDR? MSCI USA StrategicFactors ETF | ||
| QVCC | 15.003968 | 13.44613 | 2024/10/22 | 04:01:05 | extended-hours | 1.557838 | 11.5857722630973 | QVCC | ||
| QVML | 43.09421 | 43.09421 | 2024/10/22 | 04:05:48 | extended-hours | 0 | 0 | Invesco Exchange-Traded Fund Trust II - Invesco S&P 500 QVM Multi-factor ETF | ||
| QVMM | 36.440518 | 36.440518 | 2024/10/22 | 04:05:54 | extended-hours | 0 | 0 | Invesco Exchange-Traded Fund Trust II - Invesco S&P MidCap 400 QVM Multi-factor ETF | ||
| QVMS | 27.149939 | 27.149378 | 2024/10/22 | 04:06:02 | extended-hours | 0.000561000000001144 | 0.00206634568203052 | Invesco Exchange-Traded Fund Trust II - Invesco S&P SmallCap 600 QVM Multi-factor ETF | ||
| R | 146.476134 | 146.455174 | 2024/10/22 | 12:13:42 | open | 0.0209600000000023 | 0.0143115462755876 | Ryder System Inc | ||
| RA | 7.279605 | 7.279605 | 2024/10/22 | 04:00:40 | extended-hours | 0 | 0 | Brookfield Real Assets Income | ||
| RAAX | 13.890521 | 13.890521 | 2024/10/22 | 04:00:39 | extended-hours | 0 | 0 | VanEck Inflation Allocation ETF | ||
| RACE | 477.520985 | 240.618946 | 2024/10/22 | 12:06:23 | open | 236.902039 | 98.4552725120822 | Ferrari NV | ||
| RAMP | 25.300883 | 25.300883 | 2024/10/22 | 04:00:38 | extended-hours | 0 | 0 | Liveramp Holdings Inc | ||
| RAVI | 75.520228 | 75.520228 | 2024/10/22 | 04:00:34 | extended-hours | 0 | 0 | FlexShares Ready Access Variable Income Fund | ||
| RAYC | 15.12983 | 15.361194 | 2024/10/22 | 04:05:51 | extended-hours | -0.231363999999999 | -1.50615896134115 | Rayliant Quantamental China Equity ETF | ||
| RAYD | 31.478243 | 31.478243 | 2024/10/22 | 04:00:55 | extended-hours | 0 | 0 | Rayliant Quantitative Developed Market Equity ETF | ||
| RAYE | 26.429419 | 12.443753 | 2024/10/22 | 04:00:54 | extended-hours | 13.985666 | 112.391060799744 | Rayliant Quantamental Emerging Market Equity ETF | ||
| RBA | 85.91624 | 85.920682 | 2024/10/22 | 12:06:57 | open | -0.00444199999999739 | -0.00516988447554151 | RB Global Inc. | ||
| RBLD | 68.360647 | 69.235833 | 2024/10/22 | 11:59:42 | open | -0.875185999999999 | -1.26406509762076 | First Trust Exchange-Traded Fund II - First Trust Alerian U.S. NextGen Infrastructure ETF | ||
| RBLX | 40.718348 | 18.449356 | 2024/10/22 | 12:10:31 | open | 22.268992 | 120.703356800096 | Roblox?Corp | ||
| RBOT | 10.029467 | 8.803926 | 2024/10/22 | 04:00:23 | extended-hours | 1.225541 | 13.9203918797137 | Vicarious Surgical Inc. | ||
| RC | 6.954887 | 3.164042 | 2024/10/22 | 12:04:47 | open | 3.790845 | 119.810198473977 | Ready Capital Corp | ||
| RCB | 25.578992 | 25.578992 | 2024/10/22 | 04:01:03 | extended-hours | 0 | 0 | Ready Capital Corporation | ||
| RCC | 25.611501 | 25.611501 | 2024/10/22 | 04:00:54 | extended-hours | 0 | 0 | Small Cap Premium & Dividend Income Fund Inc | ||
| RCL | 202.500157 | 198.849943 | 2024/10/22 | 12:02:26 | open | 3.65021400000001 | 1.83566258301618 | Royal Caribbean Cruises Ltd | ||
| RCS | 7.410865 | 7.411485 | 2024/10/22 | 12:10:30 | open | -0.000619999999999621 | -0.0083653950591497 | PIMCO Strategic Income Fund | ||
| RCUS | 7.999766 | 7.999766 | 2024/10/22 | 04:00:37 | extended-hours | 0 | 0 | Arcus Biosciences Inc | ||
| RDIV | 50.149974 | 50.179571 | 2024/10/22 | 12:13:50 | open | -0.0295970000000025 | -0.0589821702541111 | Invesco S&P Ultra Dividend Revenue ETF | ||
| RDN | 34.359119 | 12.520357 | 2024/10/22 | 12:06:51 | open | 21.838762 | 174.426032740121 | Radian Group Inc | ||
| RDOG | 41.185258 | 41.185901 | 2024/10/22 | 12:10:05 | open | -0.000643000000003724 | -0.00156121387268843 | ALPS REIT Dividend Dogs ETF | ||
| RDW | 8.964619 | 9.185118 | 2024/10/22 | 11:59:34 | open | -0.220498999999998 | -2.4006115109245 | Redwire Corp | ||
| RDY | 56.636139 | 79.599826 | 2024/10/22 | 04:29:40 | extended-hours | -22.963687 | -28.8489160767763 | Dr. Reddy?? Laboratories Ltd ADR | ||
| RECS | 34.690314 | 34.625687 | 2024/10/22 | 12:10:27 | open | 0.0646270000000015 | 0.186644672205353 | Columbia ETF Trust I - Columbia Research Enhanced Core ETF | ||
| REET | 26.015661 | 25.914639 | 2024/10/22 | 04:26:24 | extended-hours | 0.101022 | 0.389825997576121 | iShares Global REIT ETF | ||
| REI | 1.524959 | 1.548878 | 2024/10/22 | 12:10:02 | open | -0.023919 | -1.54427914916475 | Ring Energy Inc | ||
| REK | 21.294435 | 16.484238 | 2024/10/22 | 04:25:57 | extended-hours | 4.810197 | 29.1805845074549 | ProShares Short Real Estate | ||
| RELX | 46.905145 | 45.550325 | 2024/10/22 | 12:06:47 | open | 1.35482 | 2.9743366265773 | Relx PLC ADR | ||
| REMX | 46.73419 | 22.203749 | 2024/10/22 | 12:13:42 | open | 24.530441 | 110.478824994824 | VanEck Rare Earth/Strategic Metals ETF | ||
| REPX | 35.434416 | 35.434416 | 2024/10/22 | 04:25:59 | extended-hours | 0 | 0 | Riley Exploration Permian Inc | ||
| RERE | 2.665704 | 1.674057 | 2024/10/22 | 12:02:18 | open | 0.991647 | 59.2361550413158 | ATRenew Inc DRC | ||
| RES | 6.334154 | 3.645895 | 2024/10/22 | 12:06:42 | open | 2.688259 | 73.7338568444785 | RPC Inc | ||
| RETL | 8.784215 | 9.18102 | 2024/10/22 | 12:06:52 | open | -0.396805000000001 | -4.32201432956252 | Direxion Daily Retail Bull 3X Shares | ||
| REVG | 26.159069 | 33.8754 | 2024/10/22 | 04:06:02 | extended-hours | -7.716331 | -22.7785679283492 | Rev Group Inc | ||
| REW | 10.504488 | 10.484885 | 2024/10/22 | 12:10:26 | open | 0.019603 | 0.186964377768569 | ProShares UltraShort Technology | ||
| REX | 34.920412 | 34.920412 | 2024/10/22 | 04:06:03 | extended-hours | 0 | 0 | REX American Resources Corporation | ||
| REXR | 44.230868 | 44.745354 | 2024/10/22 | 12:13:49 | open | -0.514485999999998 | -1.1498087600335 | Rexford Industrial Realty Inc | ||
| REZ | 86.340366 | 86.380002 | 2024/10/22 | 12:02:16 | open | -0.0396360000000016 | -0.045885620609272 | iShares Residential and Multisector Real Estate ETF | ||
| REZI | 20.746226 | 20.780149 | 2024/10/22 | 12:10:29 | open | -0.0339230000000015 | -0.163247145148004 | Resideo Technologies Inc | ||
| RF | 23.685557 | 23.779916 | 2024/10/22 | 12:10:35 | open | -0.0943590000000007 | -0.396801233444226 | Regions Financial Corporation | ||
| RFCI | 22.575774 | 5.13033 | 2024/10/22 | 04:05:50 | extended-hours | 17.445444 | 340.045260246417 | RiverFront Dynamic Core Income ETF | ||
| RFDA | 70.580542 | 26.790643 | 2024/10/22 | 04:06:05 | extended-hours | 43.789899 | 163.452213520967 | RiverFront Dynamic US Dividend Advantage ETF | ||
| RFFC | 58.536506 | 58.536506 | 2024/10/22 | 12:02:16 | open | 0 | 0 | RiverFront Dynamic US Flex-Cap ETF | ||
| RFI | 4.999425 | 4.999425 | 2024/10/22 | 04:00:58 | extended-hours | 0 | 0 | Cohen Steers Total Return Realty Closed Fund | ||
| RGA | 213.255028 | 183.950139 | 2024/10/22 | 12:06:19 | open | 29.304889 | 15.9308871193623 | Reinsurance Group of America | ||
| RGR | 40.923815 | 40.924715 | 2024/10/22 | 12:02:21 | open | -0.000900000000001455 | -0.00219916009189424 | Sturm Ruger & Company Inc | ||
| RGS | 29.501045 | 29.499953 | 2024/10/22 | 04:01:05 | extended-hours | 0.00109199999999987 | 0.00370170081287882 | Regis Corporation | ||
| RH | 339.059183 | 170.998935 | 2024/10/22 | 12:06:46 | open | 168.060248 | 98.2814588874487 | RH | ||
| RHE | 1.74522 | 1.719009 | 2024/10/22 | 04:05:53 | extended-hours | 0.026211 | 1.52477386680349 | Regional Health Properties Inc | ||
| RHI | 65.164318 | 65.165837 | 2024/10/22 | 12:06:27 | open | -0.00151900000000182 | -0.00233097596828508 | Robert Half International Inc | ||
| RHTX | 16.189681 | 3.869604 | 2024/10/22 | 04:05:52 | extended-hours | 12.320077 | 318.380821396711 | Starboard Investment Trust | ||
| RIET | 10.945466 | 9.724315 | 2024/10/22 | 12:06:46 | open | 1.221151 | 12.5577071495524 | Hoya Capital High Dividend Yield ETF | ||
| RIG | 4.235979 | 5.594685 | 2024/10/22 | 12:06:25 | open | -1.358706 | -24.2856568332265 | Transocean Ltd | ||
| RINF | 33.081005 | 15.44987 | 2024/10/22 | 04:00:29 | extended-hours | 17.631135 | 114.118338859809 | ProShares Inflation Expectations ETF | ||
| RIO | 65.170537 | 29.99997 | 2024/10/22 | 12:10:13 | open | 35.170567 | 117.235340568674 | Rio Tinto ADR | ||
| RISN | 27.059753 | 27.059753 | 2024/10/22 | 04:00:43 | extended-hours | 0 | 0 | Inspire Tactical Balanced ESG ETF | ||
| RISR | 35.438878 | 16.518459 | 2024/10/22 | 04:00:50 | extended-hours | 18.920419 | 114.541065846396 | FolioBeyond Rising Rates ETF | ||
| RITM | 10.604187 | 9.885325 | 2024/10/22 | 12:04:47 | open | 0.718862 | 7.27201179526217 | Rithm Capital Corp. | ||
| RJF | 136.294899 | 136.34604 | 2024/10/22 | 12:04:40 | open | -0.0511410000000012 | -0.0375082400632987 | Raymond James Financial Inc. | ||
| RKT | 16.504083 | 8.099564 | 2024/10/22 | 12:10:36 | open | 8.404519 | 103.765079206733 | Rocket Companies?Inc | ||
| RL | 165.545003 | 55.044331 | 2024/10/22 | 04:11:56 | extended-hours | 110.500672 | 200.74850578164 | Ralph Lauren Corp Class A | ||
| RLI | 166.248946 | 158.239417 | 2024/10/22 | 04:41:59 | extended-hours | 8.00952899999999 | 5.06165224306911 | RLI Corp | ||
| RLJ | 9.045134 | 9.045934 | 2024/10/22 | 12:10:26 | open | -0.000800000000001688 | -0.0088437523422312 | RLJ Lodging Trust | ||
| RLTY | 18.435869 | 18.435869 | 2024/10/22 | 04:01:05 | extended-hours | 0 | 0 | Cohen & Steers Real Estate Opportunities and Income Fund | ||
| RLX | 1.870193 | 1.779457 | 2024/10/22 | 04:00:49 | extended-hours | 0.0907359999999999 | 5.09908359685005 | RLX Technology Inc | ||
| RLY | 29.595815 | 29.595815 | 2024/10/22 | 04:00:27 | extended-hours | 0 | 0 | SPDR? SSgA Multi-Asset Real Return ETF | ||
| RMAX | 12.066019 | 15.310776 | 2024/10/22 | 12:06:21 | open | -3.244757 | -21.1926358272108 | Re Max Holding | ||
| RMD | 239.115231 | 113.499088 | 2024/10/22 | 11:59:45 | open | 125.616143 | 110.675905166745 | ResMed Inc | ||
| RMM | 15.980409 | 15.980313 | 2024/10/22 | 04:06:01 | extended-hours | 9.59999999992078E-05 | 0.000600739171999997 | RiverNorth Managed Duration Municipal Income Fund Inc | ||
| RMT | 4.50016 | 4.50016 | 2024/10/22 | 04:00:58 | extended-hours | 0 | 0 | Royce Micro Cap Closed Fund | ||
| RNG | 33.685131 | 33.915113 | 2024/10/22 | 12:10:09 | open | -0.229982 | -0.678110670013099 | Ringcentral Inc | ||
| RNGR | 12.465871 | 12.465592 | 2024/10/22 | 12:10:33 | open | 0.000279000000000806 | 0.0022381608510916 | Ranger Energy Services Inc | ||
| RNP | 22.509939 | 22.509939 | 2024/10/22 | 04:00:59 | extended-hours | 0 | 0 | Cohen & Steers REIT & Preferred Income Fund Inc | ||
| RNR | 275.399409 | 276.740268 | 2024/10/22 | 12:10:21 | open | -1.34085900000002 | -0.484518935278339 | Renaissancere Holdings Ltd | ||
| ROBO | 55.695528 | 55.780382 | 2024/10/22 | 04:00:39 | extended-hours | -0.084854 | -0.152121582817414 | Robo Global? Robotics and Automation Index ETF | ||
| RODM | 29.919968 | 29.919968 | 2024/10/22 | 04:00:36 | extended-hours | 0 | 0 | Hartford Multifactor Developed Markets (ex-US) ETF | ||
| ROG | 100.553598 | 100.553598 | 2024/10/22 | 12:06:42 | open | 0 | 0 | Rogers Corporation | ||
| ROK | 267.428749 | 263.900182 | 2024/10/22 | 12:02:26 | open | 3.52856700000001 | 1.33708395850974 | Rockwell Automation Inc | ||
| ROKT | 52.024874 | 52.024874 | 2024/10/22 | 04:00:39 | extended-hours | 0 | 0 | SPDR S&P Kensho Final Frontiers | ||
| ROL | 49.420764 | 49.575437 | 2024/10/22 | 12:10:33 | open | -0.154673000000003 | -0.311995232639104 | Rollins Inc | ||
| ROM | 69.855053 | 34.530055 | 2024/10/22 | 12:13:49 | open | 35.324998 | 102.302177045475 | ProShares Ultra Technology | ||
| ROOF | 21.424824 | 21.419892 | 2024/10/22 | 12:02:20 | open | 0.00493200000000016 | 0.0230253261781159 | IQ U.S. Real Estate Small Cap ETF | ||
| RORO | 17.371091 | 17.371091 | 2024/10/22 | 04:01:04 | extended-hours | 0 | 0 | ATAC US Rotation ETF | ||
| ROSC | 53.645409 | 20.270294 | 2024/10/22 | 04:06:02 | extended-hours | 33.375115 | 164.650374582628 | Hartford Multifactor Small Cap ETF | ||
| ROUS | 52.155469 | 25.089763 | 2024/10/22 | 04:00:33 | extended-hours | 27.065706 | 107.87549487813 | Hartford Multifactor US Equity ETF | ||
| RPAR | 19.903565 | 23.240165 | 2024/10/22 | 12:02:26 | open | -3.3366 | -14.3570409246234 | RPAR Risk Parity ETF | ||
| RPG | 40.275561 | 40.300561 | 2024/10/22 | 12:13:39 | open | -0.0249999999999986 | -0.0620338759055949 | Invesco S&P 500? Pure Growth ETF | ||
| RPM | 129.855335 | 129.80078 | 2024/10/22 | 12:04:42 | open | 0.0545549999999935 | 0.0420297936576294 | RPM International Inc | ||
| RPV | 89.440435 | 89.490364 | 2024/10/22 | 12:10:07 | open | -0.0499290000000059 | -0.0557925990780481 | Invesco S&P 500? Pure Value ETF | ||
| RQI | 13.751055 | 13.749985 | 2024/10/22 | 12:06:45 | open | 0.00106999999999857 | 0.00778182667107326 | Cohen & Steers Quality Income Realty Fund Inc | ||
| RRC | 29.960008 | 29.789246 | 2024/10/22 | 12:04:46 | open | 0.170762 | 0.573233709909945 | Range Resources Corp | ||
| RRX | 169.85053 | 170.16931 | 2024/10/22 | 12:13:40 | open | -0.318780000000004 | -0.18733107632628 | Regal Beloit Corporation | ||
| RSF | 15.654069 | 15.654069 | 2024/10/22 | 04:01:02 | extended-hours | 0 | 0 | RiverNorth Specialty Finance Corp | ||
| RSHO | 17.999724 | 17.999724 | 2024/10/22 | 04:01:02 | extended-hours | 0 | 0 | Tema ETF Trust | ||
| RSI | 10.745593 | 4.374527 | 2024/10/22 | 12:04:45 | open | 6.371066 | 145.640111490911 | Rush Street Interactive Inc | ||
| RSKD | 5.075311 | 5.625016 | 2024/10/22 | 04:00:43 | extended-hours | -0.549704999999999 | -9.77250553598424 | Riskified Ltd | ||
| RSP | 179.135463 | 85.548463 | 2024/10/22 | 12:13:49 | open | 93.587 | 109.396471564895 | Invesco S&P 500? Equal Weight ETF | ||
| RSPC | 16.199016 | 16.199016 | 2024/10/22 | 04:01:04 | extended-hours | 0 | 0 | Invesco S&P 500 Equal Weight Communication Services ETF | ||
| RSPD | 51.978758 | 51.974153 | 2024/10/22 | 12:06:49 | open | 0.00460499999999797 | 0.00886017324803345 | Invesco S&P 500?? Equal Weight Consumer Discretionary ETF | ||
| RSPE | 12.964809 | 12.964809 | 2024/10/22 | 04:00:51 | extended-hours | 0 | 0 | Invesco Exchange-Traded Fund Trust II | ||
| RSPF | 31.999448 | 31.999448 | 2024/10/22 | 04:01:02 | extended-hours | 0 | 0 | Realstone Swiss Property Ord | ||
| RSPG | 78.808873 | 78.830664 | 2024/10/22 | 12:13:49 | open | -0.0217909999999932 | -0.0276427964630531 | Invesco S&P 500?? Equal Weight Energy ETF | ||
| RSPH | 31.074405 | 31.075365 | 2024/10/22 | 12:02:28 | open | -0.000960000000002736 | -0.00308926379465772 | Invesco S&P 500?? Equal Weight Health Care ETF | ||
| RSPM | 36.720159 | 47.493916 | 2024/10/22 | 12:10:06 | open | -10.773757 | -22.6844992103831 | Invesco S&P 500?? Equal Weight Materials ETF | ||
| RSPS | 31.655928 | 32.09949 | 2024/10/22 | 12:10:29 | open | -0.443562000000004 | -1.38183503850062 | Invesco S&P 500 Equal Weight Consumer Staples ETF | ||
| RSPT | 37.504836 | 16.760612 | 2024/10/22 | 12:13:47 | open | 20.744224 | 123.767700129327 | Invesco S&P 500?? Equal Weight Technology ETF | ||
| RSPU | 68.589697 | 68.589697 | 2024/10/22 | 12:06:34 | open | 0 | 0 | Invesco S&P 500?? Equal Weight Utilities ETF | ||
| RTO | 24.5205 | 24.365436 | 2024/10/22 | 12:13:44 | open | 0.155063999999999 | 0.636409707587418 | Rentokil Initial PLC | ||
| RTX | 125.124795 | 100.316237 | 2024/10/22 | 12:13:47 | open | 24.808558 | 24.7303514783953 | Raytheon Technologies Corp | ||
| RVLV | 25.649755 | 26.70032 | 2024/10/22 | 12:10:29 | open | -1.050565 | -3.93465321763935 | Revolve Group LLC | ||
| RVP | 0.804225 | 0.791904 | 2024/10/22 | 04:01:03 | extended-hours | 0.0123209999999999 | 1.55587040853436 | Retractable Technologies Inc | ||
| RVTY | 118.030951 | 118.02063 | 2024/10/22 | 12:06:49 | open | 0.0103210000000047 | 0.00874508126249172 | Revvity Inc. | ||
| RWJ | 45.029042 | 45.579228 | 2024/10/22 | 12:10:07 | open | -0.550186000000004 | -1.20709811056915 | Invesco S&P SmallCap 600 Revenue ETF | ||
| RWK | 116.579675 | 56.009818 | 2024/10/22 | 12:10:35 | open | 60.569857 | 108.141499406408 | Invesco S&P MidCap 400 Revenue ETF | ||
| RWL | 98.436415 | 98.869334 | 2024/10/22 | 12:10:35 | open | -0.432918999999998 | -0.437869845466946 | Invesco S&P 500 Revenue ETF | ||
| RWM | 18.993851 | 18.959145 | 2024/10/22 | 12:13:46 | open | 0.0347059999999999 | 0.183056778140575 | ProShares Short Russell2000 | ||
| RWO | 46.200366 | 48.770924 | 2024/10/22 | 04:00:25 | extended-hours | -2.570558 | -5.27067725844193 | SPDR? Dow Jones Global Real Estate ETF | ||
| RWR | 104.860736 | 49.995022 | 2024/10/22 | 12:10:35 | open | 54.865714 | 109.742353948759 | SPDR? Dow Jones REIT ETF | ||
| RWT | 7.44462 | 7.444896 | 2024/10/22 | 12:10:26 | open | -0.000276000000000387 | -0.00370723781769936 | Redwood Trust Inc | ||
| RWX | 25.864604 | 25.864604 | 2024/10/22 | 12:04:48 | open | 0 | 0 | SPDR? Dow Jones International Real Estate ETF | ||
| RXD | 12.625331 | 12.625331 | 2024/10/22 | 04:22:25 | extended-hours | 0 | 0 | ProShares UltraShort Health Care | ||
| RXI | 171.344627 | 168.271191 | 2024/10/22 | 12:10:19 | open | 3.07343600000002 | 1.82647783125278 | iShares Global Consumer Discretionary ETF | ||
| RXO | 28.804912 | 29.195546 | 2024/10/22 | 12:06:57 | open | -0.390633999999999 | -1.33799176079803 | RXO Inc. | ||
| RY | 124.230951 | 124.400801 | 2024/10/22 | 12:13:43 | open | -0.169849999999997 | -0.136534490642063 | Royal Bank of Canada | ||
| RYAM | 7.304758 | 5.480629 | 2024/10/22 | 12:10:00 | open | 1.824129 | 33.2832052671326 | Rayonier Advanced Materials | ||
| RYAN | 68.085668 | 68.090523 | 2024/10/22 | 12:06:17 | open | -0.00485500000000627 | -0.0071302139946939 | Ryan Specialty Group Holdings Inc | ||
| RYI | 21.059208 | 4.919861 | 2024/10/22 | 12:10:29 | open | 16.139347 | 328.044776061763 | Ryerson Holding Corp | ||
| RYLD | 16.145471 | 16.159261 | 2024/10/22 | 12:02:27 | open | -0.0137900000000002 | -0.0853380609422683 | Global X Russell 2000 Covered Call | ||
| RYLG | 26.716308 | 26.716308 | 2024/10/22 | 04:00:54 | extended-hours | 0 | 0 | Global X Russell 2000 Covered Call & Growth ETF | ||
| RYN | 31.669146 | 31.620873 | 2024/10/22 | 12:04:38 | open | 0.0482730000000018 | 0.152661819298923 | Rayonier Inc | ||
| RZB | 23.654045 | 23.654045 | 2024/10/22 | 04:01:00 | extended-hours | 0 | 0 | Reinsurance Group of America Inc | ||
| S | 26.386128 | 10.500166 | 2024/10/22 | 12:06:40 | open | 15.885962 | 151.292484328343 | SentinelOne Inc | ||
| SA | 20.325492 | 20.195597 | 2024/10/22 | 12:04:48 | open | 0.129895000000001 | 0.643184749626373 | Seabridge Gold Inc. | ||
| SACC | 24.880011 | 24.880011 | 2024/10/22 | 04:01:01 | extended-hours | 0 | 0 | SACC | ||
| SACH | 2.326649 | 2.345954 | 2024/10/22 | 04:00:19 | extended-hours | -0.0193049999999997 | -0.822906160990356 | Sachem Capital Corp | ||
| SAEF | 33.509457 | 12.658831 | 2024/10/22 | 04:05:54 | extended-hours | 20.850626 | 164.712097033288 | Schwab Strategic Trust | ||
| SAFE | 23.454001 | 24.874992 | 2024/10/22 | 12:02:27 | open | -1.420991 | -5.7125284703609 | Safehold Inc | ||
| SAGP | 29.835747 | 29.899664 | 2024/10/22 | 12:10:07 | open | -0.063917 | -0.21377163301902 | The Advisorsa Inner Circle Fund III | ||
| SAH | 54.164721 | 54.149701 | 2024/10/22 | 12:06:45 | open | 0.0150199999999998 | 0.0277379186267341 | Sonic Automotive Inc | ||
| SAIC | 145.103544 | 30.640319 | 2024/10/22 | 12:02:37 | open | 114.463225 | 373.570604796902 | Science Applications International Corp | ||
| SAJ | 19.339276 | 25.475152 | 2024/10/22 | 04:05:56 | extended-hours | -6.135876 | -24.0857287132183 | Saratoga Investment Corp 8.00% | ||
| SAMT | 28.431422 | 28.449433 | 2024/10/22 | 12:06:49 | open | -0.0180109999999978 | -0.0633088188435874 | The Advisorsa?? Inner Circle Fund III | ||
| SAND | 6.365423 | 3.374841 | 2024/10/22 | 12:13:46 | open | 2.990582 | 88.6140117415902 | Sandstorm Gold Ltd N | ||
| SAP | 232.389322 | 115.503759 | 2024/10/22 | 12:06:51 | open | 116.885563 | 101.196328164523 | SAP SE ADR | ||
| SAT | 25.431115 | 25.431115 | 2024/10/22 | 04:00:59 | extended-hours | 0 | 0 | SAT | ||
| SATX | 0.610791 | 0.610791 | 2024/10/22 | 04:01:02 | extended-hours | 0 | 0 | SatixFy Communications Ltd | ||
| SAVE | 2.075173 | 1.925609 | 2024/10/22 | 12:06:24 | open | 0.149564 | 7.76710121317464 | Spirit Airlines Inc | ||
| SAY | 26.549788 | 26.549788 | 2024/10/22 | 04:00:42 | extended-hours | 0 | 0 | Saratoga Investment Corp 8.125% | ||
| SAZ | 13.230335 | 13.230335 | 2024/10/22 | 04:00:37 | extended-hours | 0 | 0 | SAZ | ||
| SB | 4.529499 | 5.319888 | 2024/10/22 | 04:00:43 | extended-hours | -0.790388999999999 | -14.8572488744124 | Safe Bulkers Inc | ||
| SBB | 14.8011 | 3.53433 | 2024/10/22 | 04:05:52 | extended-hours | 11.26677 | 318.780928775751 | ProShares Short SmallCap600 | ||
| SBBA | 26.550304 | 13.498889 | 2024/10/22 | 04:00:43 | extended-hours | 13.051415 | 96.6851049741945 | SBBA | ||
| SBEV | 0.270658 | 0.617039 | 2024/10/22 | 04:00:41 | extended-hours | -0.346381 | -56.1359978866814 | Splash Beverage Group Inc | ||
| SBH | 12.204942 | 4.574545 | 2024/10/22 | 12:10:34 | open | 7.630397 | 166.801222853858 | Sally Beauty Holdings Inc | ||
| SBIO | 39.099437 | 39.099437 | 2024/10/22 | 04:00:34 | extended-hours | 0 | 0 | ALPS Medical Breakthroughs ETF | ||
| SBS | 16.03343 | 16.025353 | 2024/10/22 | 12:06:46 | open | 0.00807700000000011 | 0.0504013858540284 | Companhia de Saneamento Basico do Estado de Sao Paulo SABESP ADR | ||
| SBSW | 4.555026 | 4.450905 | 2024/10/22 | 12:02:38 | open | 0.104121 | 2.33932200305331 | Sibanye Gold Ltd ADR | ||
| SBXC | 5.804864 | 5.804864 | 2024/10/22 | 04:00:53 | extended-hours | 0 | 0 | SilverBox Corp III | ||
| SCC | 14.990389 | 14.990389 | 2024/10/22 | 04:50:24 | extended-hours | 0 | 0 | ProShares UltraShort Consumer Services | ||
| SCCC | 25.870548 | 25.870548 | 2024/10/22 | 04:00:25 | extended-hours | 0 | 0 | SCCC | ||
| SCCD | 23.90932 | 23.90932 | 2024/10/22 | 04:01:04 | extended-hours | 0 | 0 | Sachem Capital Corp. | ||
| SCCE | 23.270502 | 23.270502 | 2024/10/22 | 04:00:59 | extended-hours | 0 | 0 | SCCE | ||
| SCCF | 22.449574 | 23.829951 | 2024/10/22 | 04:01:01 | extended-hours | -1.380377 | -5.79261367343979 | SCCF | ||
| SCCG | 23.264114 | 22.590449 | 2024/10/22 | 04:00:59 | extended-hours | 0.673665 | 2.98207884225763 | SCCG | ||
| SCCO | 113.489883 | 124.029462 | 2024/10/22 | 12:13:41 | open | -10.539579 | -8.49764147166904 | Southern Copper Corporation | ||
| SCHA | 25.755181 | 13.165734 | 2024/10/22 | 12:13:47 | open | 12.589447 | 95.6228266498472 | Schwab U.S. Small-Cap ETF | ||
| SCHB | 22.465755 | 22.505617 | 2024/10/22 | 12:10:17 | open | -0.0398619999999994 | -0.177120227363682 | Schwab U.S. Broad Market ETF | ||
| SCHC | 37.248887 | 17.413953 | 2024/10/22 | 12:06:41 | open | 19.834934 | 113.902535512758 | Schwab International Small-Cap Equity ETF | ||
| SCHD | 28.27551 | 14.769952 | 2024/10/22 | 12:13:49 | open | 13.505558 | 91.4394170001365 | Schwab U.S. Dividend Equity ETF | ||
| SCHE | 28.925228 | 28.963585 | 2024/10/22 | 12:04:36 | open | -0.0383569999999978 | -0.132431810495827 | Schwab Emerging Markets Equity ETF | ||
| SCHF | 19.803784 | 19.455193 | 2024/10/22 | 12:13:43 | open | 0.348590999999999 | 1.79176325827248 | Schwab International Equity ETF | ||
| SCHG | 26.605788 | 26.634828 | 2024/10/22 | 12:10:35 | open | -0.0290399999999984 | -0.109030176579321 | Schwab U.S. Large-Cap Growth ETF | ||
| SCHH | 22.724708 | 22.14019 | 2024/10/22 | 12:13:40 | open | 0.584517999999999 | 2.64007671117546 | Schwab U.S. REIT ETF | ||
| SCHI | 22.535994 | 22.53619 | 2024/10/22 | 12:04:43 | open | -0.000196000000002527 | -0.000869712227322043 | Schwab 5-10 Year Corporate Bond ETF | ||
| SCHK | 28.024619 | 28.035161 | 2024/10/22 | 12:10:35 | open | -0.0105419999999974 | -0.0376027803086181 | Schwab 1000 ETF | ||
| SCHM | 27.815368 | 29.049253 | 2024/10/22 | 12:13:45 | open | -1.233885 | -4.24756189083417 | Schwab U.S. Mid-Cap ETF | ||
| SCHO | 24.253652 | 24.290513 | 2024/10/22 | 04:01:02 | extended-hours | -0.0368610000000018 | -0.151750603208758 | Schwab Short-Term U.S. Treasury ETF | ||
| SCHP | 26.39517 | 25.46484 | 2024/10/22 | 12:02:38 | open | 0.930330000000001 | 3.65339032171418 | Schwab U.S. TIPS ETF | ||
| SCHQ | 33.505996 | 31.940713 | 2024/10/22 | 12:04:47 | open | 1.565283 | 4.90058878773309 | Schwab Long-Term U.S. Treasury ETF | ||
| SCHR | 24.746041 | 24.745137 | 2024/10/22 | 12:04:42 | open | 0.000904000000002014 | 0.0036532430594424 | Schwab Intermediate-Term U.S. Treasury ETF | ||
| SCHV | 26.963954 | 26.005788 | 2024/10/22 | 12:02:28 | open | 0.958166000000002 | 3.68443363454321 | Schwab U.S. Large-Cap Value ETF | ||
| SCHW | 70.735463 | 31.499403 | 2024/10/22 | 12:10:05 | open | 39.23606 | 124.561281367777 | Charles Schwab Corp | ||
| SCHX | 22.944812 | 11.750026 | 2024/10/22 | 12:13:47 | open | 11.194786 | 95.274563647774 | Schwab U.S. Large-Cap ETF | ||
| SCHY | 25.079562 | 25.079135 | 2024/10/22 | 12:04:37 | open | 0.000426999999998401 | 0.00170261055653794 | Schwab International Dividend Equity ETF | ||
| SCHZ | 23.164902 | 23.164902 | 2024/10/22 | 12:13:42 | open | 0 | 0 | Schwab U.S. Aggregate Bond ETF | ||
| SCI | 75.325166 | 31.249925 | 2024/10/22 | 12:10:04 | open | 44.075241 | 141.041109698663 | Service Corporation International | ||
| SCJ | 73.908516 | 74.594442 | 2024/10/22 | 12:06:56 | open | -0.685925999999995 | -0.919540359320598 | iShares MSCI Japan Small-Cap ETF | ||
| SCM | 14.220313 | 14.040062 | 2024/10/22 | 04:00:43 | extended-hours | 0.180251 | 1.28383336198943 | Stellus Capital Investment | ||
| SCMB | 25.884552 | 25.884552 | 2024/10/22 | 12:02:26 | open | 0 | 0 | Schwab Municipal Bond ETF | ||
| SCO | 17.336077 | 18.191126 | 2024/10/22 | 12:13:41 | open | -0.855049000000001 | -4.70036324304499 | ProShares UltraShort Bloomberg Crude Oil | ||
| SCS | 12.814637 | 12.814488 | 2024/10/22 | 12:10:12 | open | 0.000148999999998622 | 0.00116274641638919 | Steelcase Inc | ||
| SCYB | 26.464231 | 26.464231 | 2024/10/22 | 04:01:01 | extended-hours | 0 | 0 | Schwab Strategic Trust | ||
| SD | 11.399168 | 11.436122 | 2024/10/22 | 04:08:06 | extended-hours | -0.0369539999999997 | -0.323134013435671 | SandRidge Energy Inc | ||
| SDCI | 19.411309 | 19.411309 | 2024/10/22 | 04:06:05 | extended-hours | 0 | 0 | USCF SummerHaven Dynamic Commodity Strategy No K-1 | ||
| SDD | 15.794126 | 15.794126 | 2024/10/22 | 12:06:43 | open | 0 | 0 | ProShares UltraShort SmallCap600 | ||
| SDEM | 25.150033 | 25.150033 | 2024/10/22 | 12:02:22 | open | 0 | 0 | Global X MSCI SuperDividend? Emerging Markets ETF | ||
| SDHY | 16.536138 | 8.723923 | 2024/10/22 | 12:02:38 | open | 7.812215 | 89.5493346284694 | PGIM Short Duration High Yield Opportunities Fund | ||
| SDIV | 22.939137 | 22.689165 | 2024/10/22 | 04:00:30 | extended-hours | 0.249972 | 1.10172410487561 | Global X SuperDividend ETF | ||
| SDOG | 58.970612 | 58.42419 | 2024/10/22 | 12:13:50 | open | 0.546422 | 0.93526671058683 | ALPS Sector Dividend Dogs ETF | ||
| SDOW | 12.65517 | 12.69597 | 2024/10/22 | 12:13:44 | open | -0.0408000000000008 | -0.321361817962714 | ProShares UltraPro Short Dow30 | ||
| SDP | 7.463794 | 7.424064 | 2024/10/22 | 04:50:16 | extended-hours | 0.0397299999999996 | 0.535151636623817 | ProShares UltraShort Utilities | ||
| SDRL | 36.485724 | 13.498937 | 2024/10/22 | 12:06:56 | open | 22.986787 | 170.285904734573 | Seadrill Limited | ||
| SDS | 20.214657 | 20.175056 | 2024/10/22 | 12:13:48 | open | 0.0396009999999976 | 0.196286939674406 | ProShares UltraShort S&P500 | ||
| SDY | 141.224427 | 142.145255 | 2024/10/22 | 12:02:29 | open | -0.920828 | -0.647807765373526 | SPDR? S&P Dividend ETF | ||
| SE | 98.974828 | 98.57022 | 2024/10/22 | 12:04:45 | open | 0.404607999999996 | 0.410476916861904 | Sea Ltd | ||
| SEE | 35.920322 | 12.258918 | 2024/10/22 | 12:13:45 | open | 23.661404 | 193.013804317804 | Sealed Air Corporation | ||
| SEF | 9.690605 | 9.195823 | 2024/10/22 | 04:08:12 | extended-hours | 0.494781999999999 | 5.38050808502946 | ProShares Short Financials | ||
| SEM | 42.24979 | 42.74107 | 2024/10/22 | 04:06:05 | extended-hours | -0.491280000000003 | -1.14943308625639 | Select Medical Holdings | ||
| SEMI | 26.090447 | 26.091089 | 2024/10/22 | 11:59:41 | open | -0.000641999999999143 | -0.00246061021063223 | Columbia Seligman Semiconductor & Technology ETF | ||
| SEMR | 16.709157 | 21.710183 | 2024/10/22 | 04:00:24 | extended-hours | -5.001026 | -23.0353931148346 | Semrush Holdings Inc | ||
| SENS | 0.35577 | 0.66815 | 2024/10/22 | 12:10:07 | open | -0.31238 | -46.752974631445 | Senseonics Holdings Inc | ||
| SES | 0.667005 | 0.762666 | 2024/10/22 | 12:04:44 | open | -0.095661 | -12.5429742508516 | SES AI Corp | ||
| SETH | 21.400898 | 21.294827 | 2024/10/22 | 04:56:07 | extended-hours | 0.106071 | 0.498106887649287 | ProShares Short Ether Strategy ETF | ||
| SF | 101.009908 | 101.010357 | 2024/10/22 | 12:06:56 | open | -0.000449000000003252 | -0.000444508873484382 | Stifel Financial Corporation | ||
| SFB | 17.024569 | 17.024569 | 2024/10/22 | 04:11:51 | extended-hours | 0 | 0 | Stifel Financial Corporation 5.20% Senior Notes due 2047 | ||
| SFL | 11.289947 | 5.710253 | 2024/10/22 | 04:01:01 | extended-hours | 5.579694 | 97.7136039331357 | SFL Corporation Ltd | ||
| SFLR | 32.244399 | 32.244399 | 2024/10/22 | 04:00:53 | extended-hours | 0 | 0 | Innovator Equity Managed Floor ETF | ||
| SFY | 107.559801 | 107.668482 | 2024/10/22 | 12:10:34 | open | -0.108681000000004 | -0.10094040333921 | SoFi Select 500 | ||
| SFYF | 36.480156 | 17.579421 | 2024/10/22 | 04:00:44 | extended-hours | 18.900735 | 107.516254374931 | SoFi Social 50 ETF | ||
| SFYX | 14.385001 | 14.436265 | 2024/10/22 | 12:06:57 | open | -0.0512639999999998 | -0.355105700816657 | SoFi Next 500 | ||
| SG | 36.645495 | 37.485406 | 2024/10/22 | 12:02:38 | open | -0.839911000000001 | -2.24063466192683 | Sweetgreen Inc | ||
| SGDJ | 41.349564 | 19.19 | 2024/10/22 | 04:00:30 | extended-hours | 22.159564 | 115.474538822303 | Sprott Junior Gold Miners ETF | ||
| SGDM | 33.880314 | 15.684687 | 2024/10/22 | 12:10:12 | open | 18.195627 | 116.008862656934 | Sprott Gold Miners ETF | ||
| SGHC | 4.054239 | 4.054239 | 2024/10/22 | 12:13:42 | open | 0 | 0 | SGHC Limited | ||
| SGN | 0.260816 | 0.272787 | 2024/10/22 | 04:48:01 | extended-hours | -0.011971 | -4.38840560583899 | Signing Day Sports Inc. | ||
| SGOL | 26.153354 | 13.229464 | 2024/10/22 | 12:10:36 | open | 12.92389 | 97.6902012054306 | abrdn Physical Gold Shares ETF | ||
| SGOV | 100.585831 | 100.624152 | 2024/10/22 | 12:06:50 | open | -0.0383209999999963 | -0.0380833023069812 | iShares? 0-3 Month Treasury Bond ETF | ||
| SH | 10.743737 | 10.73471 | 2024/10/22 | 12:10:35 | open | 0.00902699999999967 | 0.0840916987976357 | ProShares Short S&P500 | ||
| SHAK | 108.955948 | 109.599823 | 2024/10/22 | 12:13:46 | open | -0.643874999999994 | -0.58747813853677 | Shake Shack Inc | ||
| SHE | 116.549173 | 116.941055 | 2024/10/22 | 12:13:49 | open | -0.39188200000001 | -0.335110710263397 | SPDR? SSGA Gender Diversity Index ETF | ||
| SHEL | 67.224083 | 66.910754 | 2024/10/22 | 12:10:35 | open | 0.313328999999996 | 0.468278985467711 | Shell PLC ADR | ||
| SHG | 40.800687 | 40.25425 | 2024/10/22 | 12:10:09 | open | 0.546437000000005 | 1.35746411869555 | Shinhan Financial Group Co Ltd | ||
| SHLD | 17.994329 | 17.994329 | 2024/10/22 | 04:00:18 | extended-hours | 0 | 0 | Global X Funds | ||
| SHM | 47.785254 | 48.049098 | 2024/10/22 | 12:04:37 | open | -0.263843999999999 | -0.549113325706965 | SPDR? Nuveen Bloomberg Short Term Municipal Bond ETF | ||
| SHNY | 50.379664 | 49.740211 | 2024/10/22 | 12:10:35 | open | 0.639452999999996 | 1.28558562005295 | Microsectors Gold 3x Leverage ETN | ||
| SHO | 10.223461 | 10.170501 | 2024/10/22 | 12:06:45 | open | 0.0529600000000006 | 0.520721643899357 | Sunstone Hotel Investors Inc | ||
| SHOC | 46.625177 | 46.625177 | 2024/10/22 | 04:00:56 | extended-hours | 0 | 0 | Strive U.S. Semiconductor ETF | ||
| SHOP | 81.564693 | 39.819548 | 2024/10/22 | 12:10:36 | open | 41.745145 | 104.835808281902 | Shopify Inc | ||
| SHRT | 8.135086 | 8.135086 | 2024/10/22 | 12:13:43 | open | 0 | 0 | Gotham Short Strategies ETF | ||
| SHW | 365.829399 | 366.335585 | 2024/10/22 | 12:10:33 | open | -0.506185999999957 | -0.13817549283397 | Sherwin-Williams Co | ||
| SHYG | 43.504311 | 19.954818 | 2024/10/22 | 12:02:28 | open | 23.549493 | 118.014070586863 | iShares 0-5 Year High Yield Corporate Bond ETF | ||
| SHYL | 45.139043 | 20.905086 | 2024/10/22 | 04:00:41 | extended-hours | 24.233957 | 115.923737410121 | Xtrackers Short Duration High Yield Bond ETF | ||
| SID | 2.079239 | 2.385337 | 2024/10/22 | 04:20:44 | extended-hours | -0.306098 | -12.8324844665555 | Companhia Siderurgica Nacional ADR | ||
| SIG | 95.384359 | 95.339126 | 2024/10/22 | 12:13:42 | open | 0.0452330000000103 | 0.0474443199741629 | Signet Jewelers Ltd | ||
| SIHY | 46.199035 | 21.380062 | 2024/10/22 | 04:00:52 | extended-hours | 24.818973 | 116.084663365335 | Harbor ETF Trust - Harbor Scientific Alpha High Yield ETF | ||
| SIL | 40.925941 | 40.224998 | 2024/10/22 | 12:10:35 | open | 0.700943000000002 | 1.742555711252 | Global X Silver Miners ETF | ||
| SILJ | 15.035933 | 17.725561 | 2024/10/22 | 12:10:32 | open | -2.689628 | -15.1737256722086 | ETFMG Prime Junior Silver Miners ETF | ||
| SILV | 11.643864 | 11.643972 | 2024/10/22 | 12:10:29 | open | -0.000107999999999109 | -0.000927518547786862 | SilverCrest Metals Inc | ||
| SIMS | 16.544602 | 16.544602 | 2024/10/22 | 04:00:40 | extended-hours | 0 | 0 | SPDR S&P Kensho Intelligent Structures | ||
| SITC | 16.805792 | 16.805203 | 2024/10/22 | 12:06:46 | open | 0.000589000000001505 | 0.00350486691533274 | Site Centers Corp | ||
| SITE | 141.114813 | 119.123726 | 2024/10/22 | 12:04:46 | open | 21.991087 | 18.4607111768818 | SiteOne Landscape Supply Inc | ||
| SIVR | 33.135004 | 31.184416 | 2024/10/22 | 12:10:36 | open | 1.950588 | 6.25500891214382 | abrdn Physical Silver Shares ETF | ||
| SIXA | 21.144353 | 21.144353 | 2024/10/22 | 04:00:43 | extended-hours | 0 | 0 | 6 Meridian Mega Cap Equity ETF | ||
| SIXL | 17.529784 | 17.529784 | 2024/10/22 | 04:00:42 | extended-hours | 0 | 0 | 6 Meridian Low Beta Equity Strategy ETF | ||
| SIZE | 149.605191 | 150.683786 | 2024/10/22 | 12:10:35 | open | -1.07859500000001 | -0.715800305150288 | iShares MSCI USA Size Factor ETF | ||
| SJB | 16.385622 | 16.349464 | 2024/10/22 | 12:02:26 | open | 0.0361580000000004 | 0.221157097260194 | ProShares Short High Yield | ||
| SJM | 116.486151 | 135.799622 | 2024/10/22 | 12:06:43 | open | -19.313471 | -14.2220359052251 | JM Smucker Company | ||
| SJNK | 25.475174 | 25.890039 | 2024/10/22 | 12:13:50 | open | -0.414865000000002 | -1.60241164565261 | SPDR? Bloomberg Short Term High Yield Bond ETF | ||
| SJT | 3.984815 | 3.985931 | 2024/10/22 | 12:06:57 | open | -0.00111599999999967 | -0.0279984776454904 | San Juan Basin Royalty Trust | ||
| SJW | 58.531249 | 58.505238 | 2024/10/22 | 12:04:41 | open | 0.026011000000004 | 0.044459267048882 | SJW Corporation | ||
| SKE | 10.114362 | 10.115569 | 2024/10/22 | 12:06:47 | open | -0.00120700000000085 | -0.0119321018916568 | Skeena Resources Ltd | ||
| SKF | 9.430836 | 9.464622 | 2024/10/22 | 04:55:52 | extended-hours | -0.033786000000001 | -0.3569714670063 | ProShares UltraShort Financials | ||
| SKIL | 12.000748 | 12.000748 | 2024/10/22 | 04:00:48 | extended-hours | 0 | 0 | Skillsoft Corp. | ||
| SKLZ | 5.588556 | 5.589865 | 2024/10/22 | 12:13:51 | open | -0.001309 | -0.0234173812784388 | Skillz Platform Inc | ||
| SKM | 23.165038 | 22.665966 | 2024/10/22 | 12:06:56 | open | 0.499071999999998 | 2.20185629855793 | SK Telecom Co Ltd ADR | ||
| SKT | 32.500169 | 32.500169 | 2024/10/22 | 04:00:30 | extended-hours | 0 | 0 | Tanger Factory Outlet Centers Inc | ||
| SKX | 62.026695 | 60.98619 | 2024/10/22 | 12:13:50 | open | 1.040505 | 1.70613215877233 | Skechers USA Inc | ||
| SKY | 90.859204 | 90.859204 | 2024/10/22 | 12:13:42 | open | 0 | 0 | Skyline Corporation | ||
| SKYH | 10.949447 | 5.109442 | 2024/10/22 | 12:06:57 | open | 5.840005 | 114.298293238283 | Sky Harbour Group Corp | ||
| SLB | 41.984363 | 42.134349 | 2024/10/22 | 12:10:14 | open | -0.149985999999998 | -0.355970849341943 | Schlumberger NV | ||
| SLF | 56.459366 | 56.991342 | 2024/10/22 | 11:59:54 | open | -0.531976 | -0.933433011631837 | Sun Life Financial Inc. | ||
| SLG | 77.054418 | 77.045583 | 2024/10/22 | 12:04:44 | open | 0.00883500000000481 | 0.0114672375183465 | SL Green Realty Corp | ||
| SLGN | 50.854929 | 50.915275 | 2024/10/22 | 12:04:44 | open | -0.0603460000000027 | -0.118522388418805 | Silgan Holdings Inc | ||
| SLI | 2.135544 | 2.104997 | 2024/10/22 | 12:10:30 | open | 0.0305469999999999 | 1.45116596365695 | Standard Lithium Ltd | ||
| SLQT | 1.915348 | 1.669989 | 2024/10/22 | 12:13:42 | open | 0.245359 | 14.6922524639384 | Selectquote Inc | ||
| SLV | 31.615232 | 31.18483 | 2024/10/22 | 12:13:45 | open | 0.430401999999997 | 1.38016465056887 | iShares Silver Trust | ||
| SLVM | 84.309145 | 84.326624 | 2024/10/22 | 11:59:52 | open | -0.0174789999999945 | -0.0207277359994804 | Sylvamo Corp | ||
| SLX | 67.254974 | 67.25498 | 2024/10/22 | 12:10:20 | open | -5.99999999906231E-06 | -8.92127244564241E-06 | VanEck Steel ETF | ||
| SLYG | 91.760633 | 93.075316 | 2024/10/22 | 12:06:55 | open | -1.314683 | -1.4124937271231 | SPDR? S&P 600 Small Cap Growth ETF | ||
| SLYV | 85.721476 | 86.045475 | 2024/10/22 | 12:06:55 | open | -0.323999000000001 | -0.376543914714865 | SPDR? S&P 600 Small Cap Value ETF | ||
| SM | 42.790886 | 50.50649 | 2024/10/22 | 12:10:12 | open | -7.715604 | -15.2764605103225 | SM Energy Co | ||
| SMAR | 55.906116 | 55.624773 | 2024/10/22 | 12:06:52 | open | 0.281343 | 0.505787232605874 | Smartsheet Inc | ||
| SMDD | 8.930244 | 8.91432 | 2024/10/22 | 04:53:24 | extended-hours | 0.015924 | 0.178633928331045 | ProShares UltraPro Short MidCap400 | ||
| SMFG | 12.655534 | 13.65983 | 2024/10/22 | 12:06:50 | open | -1.004296 | -7.35218520289052 | Sumitomo Mitsui Financial Group Inc | ||
| SMG | 86.140126 | 42.835365 | 2024/10/22 | 12:10:29 | open | 43.304761 | 101.095814171304 | Scotts Miracle-Gro Company | ||
| SMHI | 9.009777 | 10.324383 | 2024/10/22 | 12:10:08 | open | -1.314606 | -12.7330223994983 | SEACOR Marine Holdings Inc | ||
| SMIG | 29.569077 | 28.675205 | 2024/10/22 | 12:13:47 | open | 0.893872000000002 | 3.11722967630049 | ETF Series Solutions - AAM Bahl & Gaynor Small/Mid Cap Income Growth ETF | ||
| SMLF | 67.105076 | 33.185123 | 2024/10/22 | 04:00:29 | extended-hours | 33.919953 | 102.214335622622 | iShares MSCI USA Small-Cap Multifactor ETF | ||
| SMLV | 124.533546 | 125.404251 | 2024/10/22 | 12:13:42 | open | -0.870705000000001 | -0.694318568195907 | SPDR? SSGA US Small Cap Low Volatility Index ETF | ||
| SMN | 6.515054 | 8.055251 | 2024/10/22 | 11:59:40 | open | -1.540197 | -19.1204097799063 | ProShares UltraShort Basic Materials | ||
| SMOG | 104.2795 | 100.110284 | 2024/10/22 | 04:00:25 | extended-hours | 4.16921600000001 | 4.16462308707466 | VanEck Low Carbon Energy ETF | ||
| SMP | 29.560495 | 29.559579 | 2024/10/22 | 12:04:44 | open | 0.000916000000000139 | 0.00309882627218791 | Standard Motor Products Inc | ||
| SMR | 17.324447 | 6.649935 | 2024/10/22 | 12:13:45 | open | 10.674512 | 160.520546441431 | Nuscale Power Corp | ||
| SMRT | 1.725045 | 1.735202 | 2024/10/22 | 12:10:12 | open | -0.010157 | -0.585349717208715 | SmartRent Inc | ||
| SN | 109.318989 | 112.99925 | 2024/10/22 | 12:10:36 | open | -3.680261 | -3.25688975811786 | SharkNinja Inc. | ||
| SNA | 65.698909 | 65.698909 | 2024/10/22 | 04:06:01 | extended-hours | 0 | 0 | Snap-On Inc | ||
| SNAP | 10.494402 | 10.180056 | 2024/10/22 | 12:06:55 | open | 0.314345999999999 | 3.08786120626447 | Snap Inc | ||
| SNDR | 27.664937 | 12.630158 | 2024/10/22 | 12:13:43 | open | 15.034779 | 119.03872461453 | Schneider National Inc | ||
| SNN | 29.365157 | 15.010699 | 2024/10/22 | 12:06:46 | open | 14.354458 | 95.6281782747093 | Smith & Nephew SNATS Inc | ||
| SNOW | 114.870753 | 130.500807 | 2024/10/22 | 12:13:46 | open | -15.630054 | -11.9769788090276 | Snowflake Inc. | ||
| SNPE | 53.304555 | 54.313941 | 2024/10/22 | 12:13:42 | open | -1.009386 | -1.85842894368501 | Xtrackers S&P 500 ESG ETF | ||
| SNV | 49.124772 | 49.185437 | 2024/10/22 | 12:10:32 | open | -0.0606650000000002 | -0.123339353475705 | Synovus Financial Corp | ||
| SO | 92.970213 | 92.238987 | 2024/10/22 | 12:06:55 | open | 0.731226000000007 | 0.792751550924997 | Southern Company | ||
| SOJD | 23.339945 | 23.339945 | 2024/10/22 | 04:00:30 | extended-hours | 0 | 0 | Southern Co | ||
| SOL | 2.570519 | 2.7003 | 2024/10/22 | 04:00:31 | extended-hours | -0.129781 | -4.80616968484983 | ReneSola Ltd | ||
| SONY | 17.864828 | 18.029333 | 2024/10/22 | 12:06:49 | open | -0.164505000000002 | -0.912429760990059 | Sony Group Corp | ||
| SOXL | 34.024897 | 34.960642 | 2024/10/22 | 12:13:51 | open | -0.935744999999997 | -2.67656698066356 | Direxion Daily Semiconductor Bull 3X Shares | ||
| SOXS | 20.96426 | 20.604094 | 2024/10/22 | 12:13:51 | open | 0.360166 | 1.74803124078156 | Direxion Daily Semiconductor Bear 3X Shares | ||
| SOYB | 21.360482 | 10.578544 | 2024/10/22 | 04:00:29 | extended-hours | 10.781938 | 101.922703162174 | Teucrium Soybean | ||
| SPAB | 25.495041 | 25.514769 | 2024/10/22 | 12:04:38 | open | -0.0197280000000006 | -0.077319924001666 | SPDR? Portfolio Aggregate Bond ETF | ||
| SPAX | 24.751469 | 24.574421 | 2024/10/22 | 04:05:53 | extended-hours | 0.177047999999999 | 0.720456445342086 | Tidal ETF Trust - Robinson Alternative Yield Pre-Merger SPAC ETF | ||
| SPB | 89.484721 | 89.485077 | 2024/10/22 | 12:10:26 | open | -0.000356000000010681 | -0.000397831696575152 | Spectrum Brands Holdings Inc | ||
| SPBO | 29.245267 | 28.244709 | 2024/10/22 | 12:02:29 | open | 1.000558 | 3.54246170495153 | SPDR Portfolio Corporate Bond | ||
| SPCE | 7.485917 | 152.875753 | 2024/10/22 | 12:13:47 | open | -145.389836 | -95.103267291838 | Virgin Galactic Holdings Inc | ||
| SPD | 33.754808 | 15.765084 | 2024/10/22 | 12:13:41 | open | 17.989724 | 114.11118393026 | Simplify US Equity PLUS Downside Convexity ETF | ||
| SPDG | 38.139975 | 38.139975 | 2024/10/22 | 12:06:57 | open | 0 | 0 | SPDR Series Trust | ||
| SPDN | 11.106729 | 11.079896 | 2024/10/22 | 12:13:50 | open | 0.0268329999999999 | 0.242177363397634 | Direxion Daily S&P 500? Bear 1X Shares | ||
| SPDV | 15.829497 | 15.829497 | 2024/10/22 | 04:00:43 | extended-hours | 0 | 0 | AAM S&P 500 High Dividend Value ETF | ||
| SPDW | 36.244745 | 16.989385 | 2024/10/22 | 12:04:43 | open | 19.25536 | 113.337592855774 | SPDR S&P World ex US | ||
| SPE | 6.999082 | 6.999082 | 2024/10/22 | 04:00:30 | extended-hours | 0 | 0 | Special Opportunities Closed Fund | ||
| SPEM | 40.935159 | 19.499598 | 2024/10/22 | 12:06:57 | open | 21.435561 | 109.92822005869 | SPDR? Portfolio Emerging Markets ETF | ||
| SPEU | 42.823615 | 21.305619 | 2024/10/22 | 11:59:43 | open | 21.517996 | 100.996812155516 | SPDR Portfolio Europe | ||
| SPG | 174.61094 | 40.99982 | 2024/10/22 | 12:02:24 | open | 133.61112 | 325.882211190195 | Simon Property Group Inc | ||
| SPGI | 513.991497 | 522.315895 | 2024/10/22 | 12:02:15 | open | -8.32439799999997 | -1.59374778360899 | S&P Global Inc | ||
| SPGP | 105.150896 | 105.254766 | 2024/10/22 | 12:13:49 | open | -0.103870000000001 | -0.0986843674138239 | Invesco S&P 500 GARP ETF | ||
| SPHB | 89.240233 | 90.01496 | 2024/10/22 | 12:06:55 | open | -0.774726999999999 | -0.860664716176065 | Invesco S&P 500? High Beta ETF | ||
| SPHD | 50.404914 | 50.014806 | 2024/10/22 | 12:13:47 | open | 0.390107999999998 | 0.779985030832666 | Invesco S&P 500? High Dividend Low Volatility ETF | ||
| SPHQ | 67.21586 | 67.266149 | 2024/10/22 | 12:13:48 | open | -0.0502889999999923 | -0.0747612294558326 | Invesco S&P 500? Quality ETF | ||
| SPHR | 45.635506 | 50.004438 | 2024/10/22 | 12:10:10 | open | -4.368932 | -8.73708849602509 | Sphere Entertainment Co. | ||
| SPHY | 23.72535 | 23.725755 | 2024/10/22 | 12:13:46 | open | -0.000405000000000655 | -0.00170700574123207 | SPDR Portfolio High Yield Bond | ||
| SPIB | 33.185227 | 33.220621 | 2024/10/22 | 12:02:26 | open | -0.0353940000000037 | -0.106542258797642 | SPDR Barclays Intermediate Term Corporate Bond | ||
| SPIP | 25.834153 | 26.530607 | 2024/10/22 | 12:02:26 | open | -0.696453999999999 | -2.6250963651152 | SPDR Portfolio TIPS | ||
| SPIR | 8.973961 | 5.815149 | 2024/10/22 | 12:13:46 | open | 3.158812 | 54.3203966054868 | Spire Global Inc | ||
| SPLB | 23.044503 | 23.108923 | 2024/10/22 | 12:02:28 | open | -0.0644200000000019 | -0.278766777664203 | SPDR Barclays Long Term Corporate Bond | ||
| SPLG | 68.423323 | 68.491223 | 2024/10/22 | 12:13:51 | open | -0.0679000000000087 | -0.0991367901256614 | SPDR? Portfolio S&P 500 ETF | ||
| SPLP | 38.233992 | 38.233992 | 2024/10/22 | 04:01:01 | extended-hours | 0 | 0 | Steel Partners Holdings LP | ||
| SPLV | 72.295183 | 34.729597 | 2024/10/22 | 12:10:14 | open | 37.565586 | 108.165913932143 | Invesco S&P 500? Low Volatility ETF | ||
| SPMB | 21.985342 | 21.984133 | 2024/10/22 | 12:13:50 | open | 0.00120899999999935 | 0.00549942087777284 | SPDR Portfolio Mortgage Backed Bond | ||
| SPMD | 54.914599 | 55.190553 | 2024/10/22 | 12:13:50 | open | -0.275953999999999 | -0.500002237701801 | SPDR Russell Small Cap Completeness | ||
| SPMO | 93.705342 | 93.934779 | 2024/10/22 | 12:13:51 | open | -0.229437000000004 | -0.244251386379484 | Invesco S&P 500? Momentum ETF | ||
| SPNT | 13.525632 | 13.524567 | 2024/10/22 | 12:04:46 | open | 0.00106500000000054 | 0.00787455894152129 | Siriuspoint Ltd | ||
| SPOT | 383.70548 | 381.835028 | 2024/10/22 | 11:59:39 | open | 1.870452 | 0.489858672683115 | Spotify Technology SA | ||
| SPPP | 10.330179 | 5.504291 | 2024/10/22 | 04:00:27 | extended-hours | 4.825888 | 87.6750157286379 | Sprott Physical Platinum and Palladium Trust | ||
| SPQ | 40.440513 | 40.440513 | 2024/10/22 | 04:06:04 | extended-hours | 0 | 0 | Simplify Exchange Traded Funds - Simplify US Equity PLUS QIS ETF | ||
| SPR | 33.901524 | 25.499863 | 2024/10/22 | 04:00:51 | extended-hours | 8.401661 | 32.9478672101101 | Spirit Aerosystems Holdings Inc | ||
| SPRU | 2.909834 | 2.909834 | 2024/10/22 | 04:01:01 | extended-hours | 0 | 0 | Spruce Power Holding Corp | ||
| SPSB | 30.034812 | 30.049952 | 2024/10/22 | 12:10:33 | open | -0.0151400000000024 | -0.0503827759858065 | SPDR Barclays Short Term Corporate Bond | ||
| SPSK | 9.399834 | 9.399834 | 2024/10/22 | 04:00:45 | extended-hours | 0 | 0 | SP Funds Dow Jones Global Sukuk ETF | ||
| SPSM | 44.844843 | 45.265362 | 2024/10/22 | 12:10:35 | open | -0.420519000000006 | -0.929008366264708 | SPDR? Portfolio S&P 600 Small Cap ETF | ||
| SPTI | 28.424384 | 13.368955 | 2024/10/22 | 12:13:49 | open | 15.055429 | 112.614852843771 | SPDR Portfolio Intermediate Term Treasury | ||
| SPTL | 27.424981 | 27.484547 | 2024/10/22 | 12:13:50 | open | -0.0595660000000002 | -0.21672542028799 | SPDR Barclays Long Term Treasury | ||
| SPTM | 70.95537 | 34.048758 | 2024/10/22 | 12:10:06 | open | 36.906612 | 108.393416288488 | SPDR? Portfolio S&P 1500 Composite Stock Market ETF | ||
| SPTS | 29.164949 | 13.683572 | 2024/10/22 | 11:59:34 | open | 15.481377 | 113.138418828066 | SPDR Barclays Short Term Treasury | ||
| SPUC | 42.790622 | 42.790622 | 2024/10/22 | 04:00:43 | extended-hours | 0 | 0 | Simplify US Equity PLUS Upside Convexity ETF | ||
| SPUS | 42.174849 | 19.548891 | 2024/10/22 | 12:13:48 | open | 22.625958 | 115.740366039178 | SP Funds S&P 500 Sharia Industry Exclusions ETF | ||
| SPUU | 147.083883 | 71.83531 | 2024/10/22 | 12:13:43 | open | 75.248573 | 104.75151147813 | Direxion Daily S&P 500? Bull 2X Shares | ||
| SPVM | 58.945817 | 59.281154 | 2024/10/22 | 12:13:51 | open | -0.335337000000003 | -0.565672186475996 | Invesco S&P 500 Value with Momentum ETF | ||
| SPVU | 50.315168 | 50.299671 | 2024/10/22 | 12:10:19 | open | 0.0154970000000034 | 0.030809346645634 | Invesco S&P 500? Enhanced Value ETF | ||
| SPXE | 62.791198 | 62.791198 | 2024/10/22 | 04:00:34 | extended-hours | 0 | 0 | ProShares S&P 500? ex-Energy ETF | ||
| SPXL | 169.244973 | 169.749776 | 2024/10/22 | 12:13:47 | open | -0.50480300000001 | -0.297380657515571 | Direxion Daily S&P500? Bull 3X Shares | ||
| SPXN | 62.674389 | 62.674389 | 2024/10/22 | 04:00:38 | extended-hours | 0 | 0 | ProShares S&P 500? ex-Financials ETF | ||
| SPXS | 6.42491 | 6.410891 | 2024/10/22 | 12:13:40 | open | 0.0140189999999993 | 0.218674752074233 | Direxion Daily S&P 500? Bear 3X Shares | ||
| SPXT | 91.461141 | 91.461141 | 2024/10/22 | 04:00:40 | extended-hours | 0 | 0 | ProShares S&P 500? ex-Technology ETF | ||
| SPXU | 23.425158 | 23.349086 | 2024/10/22 | 12:13:44 | open | 0.0760719999999999 | 0.325802902948749 | ProShares UltraPro Short S&P500 | ||
| SPY | 581.769827 | 582.310239 | 2024/10/22 | 12:13:50 | open | -0.54041200000006 | -0.092804825298643 | SPDR S&P 500 ETF Trust | ||
| SPYD | 45.584762 | 20.500582 | 2024/10/22 | 12:06:47 | open | 25.08418 | 122.358379874288 | SPDR? Portfolio S&P 500 High Dividend ETF | ||
| SPYG | 84.565014 | 59.500297 | 2024/10/22 | 12:13:43 | open | 25.064717 | 42.125364517088 | SPDR? Portfolio S&P 500 Growth ETF | ||
| SPYV | 53.154986 | 25.674424 | 2024/10/22 | 12:13:48 | open | 27.480562 | 107.034775152112 | SPDR? Portfolio S&P 500 Value ETF | ||
| SPYX | 47.754904 | 22.095532 | 2024/10/22 | 12:10:13 | open | 25.659372 | 116.129233729244 | SPDR? S&P 500 Fossil Fuel Reserves Free ETF | ||
| SQ | 72.585597 | 35.654417 | 2024/10/22 | 12:13:43 | open | 36.93118 | 103.580939214348 | Block Inc | ||
| SQEW | 34.006108 | 34.19902 | 2024/10/22 | 12:06:53 | open | -0.192912 | -0.564086339316155 | Two Roads Shared Trust - LeaderShares Equity Skew ETF | ||
| SQM | 39.960303 | 38.628703 | 2024/10/22 | 12:04:46 | open | 1.3316 | 3.44717760780113 | Sociedad Quimica y Minera de Chile SA ADR B | ||
| SQNS | 2.259192 | 1.555239 | 2024/10/22 | 04:01:02 | extended-hours | 0.703953 | 45.2633325167386 | Sequans Communications SA | ||
| SQY | 18.86443 | 22.274961 | 2024/10/22 | 12:04:41 | open | -3.410531 | -15.3110526209227 | Tidal Trust II | ||
| SR | 66.480109 | 66.479849 | 2024/10/22 | 12:06:54 | open | 0.000259999999997262 | 0.000391095954500833 | Spire Inc | ||
| SRE | 84.959666 | 32.670799 | 2024/10/22 | 12:13:46 | open | 52.288867 | 160.047714168239 | Sempra Energy | ||
| SREA | 24.929609 | 11.463457 | 2024/10/22 | 04:00:41 | extended-hours | 13.466152 | 117.47025351951 | DBA Sempra 5.750% Junior Subordinated Notes due 2079 | ||
| SRFM | 1.981277 | 2.806215 | 2024/10/22 | 12:06:57 | open | -0.824938 | -29.3968209848497 | Surf Air Mobility Inc. | ||
| SRG | 4.31589 | 4.314689 | 2024/10/22 | 12:10:33 | open | 0.00120099999999912 | 0.0278351464033473 | Seritage Growth Properties | ||
| SRI | 10.0706 | 10.0706 | 2024/10/22 | 04:00:47 | extended-hours | 0 | 0 | Stoneridge Inc | ||
| SRLN | 41.934033 | 19.448971 | 2024/10/22 | 12:06:53 | open | 22.485062 | 115.610548239287 | SPDR Blackstone Senior Loan ETF | ||
| SRS | 11.564763 | 14.855475 | 2024/10/22 | 12:10:01 | open | -3.290712 | -22.1515097968931 | ProShares UltraShort Real Estate | ||
| SRTY | 20.024833 | 19.840201 | 2024/10/22 | 12:13:47 | open | 0.184632000000001 | 0.930595410802545 | ProShares UltraPro Short Russell2000 | ||
| SRV | 33.789166 | 33.095967 | 2024/10/22 | 04:06:02 | extended-hours | 0.693199 | 2.09451199899976 | Cushing MLP Total Return Closed Fund | ||
| SRVR | 31.836742 | 31.849376 | 2024/10/22 | 12:10:14 | open | -0.0126339999999985 | -0.0396679671212349 | Pacer Benchmark Data & Infrastructure Real Estate SCTR | ||
| SSD | 227.39032 | 227.39137 | 2024/10/22 | 04:06:04 | extended-hours | -0.00104999999999222 | -0.000461758948896004 | Simpson Manufacturing Company Inc | ||
| SSG | 5.405177 | 5.359732 | 2024/10/22 | 12:06:53 | open | 0.045445 | 0.847896872455562 | ProShares UltraShort Semiconductors | ||
| SSL | 6.214241 | 6.485588 | 2024/10/22 | 12:13:51 | open | -0.271347 | -4.18384578237161 | Sasol Ltd | ||
| SSO | 92.245396 | 92.435598 | 2024/10/22 | 12:13:44 | open | -0.190201999999999 | -0.205767046587397 | ProShares Ultra S&P500 | ||
| SSPY | 78.230227 | 16.780506 | 2024/10/22 | 04:05:48 | extended-hours | 61.449721 | 366.197068193295 | Syntax Stratified LargeCap ETF | ||
| SST | 1.035547 | 1.034954 | 2024/10/22 | 12:10:32 | open | 0.000593000000000066 | 0.0572972325340127 | System1 Inc | ||
| SSTK | 29.315938 | 29.290663 | 2024/10/22 | 12:02:21 | open | 0.0252750000000006 | 0.086290296672358 | Shutterstock | ||
| SSUS | 41.939044 | 19.998672 | 2024/10/22 | 12:06:43 | open | 21.940372 | 109.709144687207 | Day Hagan/Ned Davis Research Smart Sector ETF | ||
| SSY | 0.990681 | 0.690411 | 2024/10/22 | 04:00:42 | extended-hours | 0.30027 | 43.4914855064592 | SunLink Health Systems Inc | ||
| ST | 34.365019 | 43.166369 | 2024/10/22 | 12:02:38 | open | -8.80135000000001 | -20.389368399274 | Sensata Technologies Holding NV | ||
| STAG | 37.755388 | 37.755317 | 2024/10/22 | 12:02:23 | open | 7.10000000054833E-05 | 0.000188052983386375 | STAG Industrial Inc | ||
| STCE | 38.89435 | 39.990329 | 2024/10/22 | 04:00:53 | extended-hours | -1.095979 | -2.74061011100959 | Schwab Strategic Trust - Schwab Crypto Economy ETF | ||
| STE | 221.640854 | 221.640176 | 2024/10/22 | 12:02:19 | open | 0.000677999999993517 | 0.00030590121891688 | STERIS plc | ||
| STEL | 25.760283 | 5.785018 | 2024/10/22 | 04:06:04 | extended-hours | 19.975265 | 345.293048353523 | Stellar Bancorp Inc. | ||
| STEM | 0.532509 | 0.700305 | 2024/10/22 | 12:10:29 | open | -0.167796 | -23.960417246771 | Stem Inc | ||
| STIP | 100.875041 | 100.905579 | 2024/10/22 | 12:02:26 | open | -0.0305380000000071 | -0.0302639361496623 | iShares 0-5 Year TIPS Bond ETF | ||
| STLA | 12.965423 | 6.985146 | 2024/10/22 | 12:13:51 | open | 5.980277 | 85.6142019078771 | Stellantis NV | ||
| STM | 27.55441 | 27.554777 | 2024/10/22 | 12:13:50 | open | -0.000367000000000672 | -0.00133189247004493 | STMicroelectronics NV ADR | ||
| STN | 82.515453 | 82.514996 | 2024/10/22 | 12:10:36 | open | 0.000456999999997265 | 0.000553838722839258 | Stantec Inc | ||
| STNC | 14.85495 | 14.85495 | 2024/10/22 | 04:00:45 | extended-hours | 0 | 0 | Stance Equity ESG Large Cap Core ETF | ||
| STNG | 65.275426 | 65.280497 | 2024/10/22 | 12:06:56 | open | -0.00507100000000094 | -0.00776801683970166 | Scorpio Tankers Inc | ||
| STPZ | 52.535059 | 26.004852 | 2024/10/22 | 12:02:26 | open | 26.530207 | 102.020219149872 | PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund | ||
| STR | 22.783934 | 11.670762 | 2024/10/22 | 12:13:44 | open | 11.113172 | 95.2223342400436 | Sitio Royalties Corp. | ||
| STRV | 37.389809 | 17.410007 | 2024/10/22 | 12:10:22 | open | 19.979802 | 114.760447827505 | Strive 500 ETF | ||
| STRW | 11.600226 | 11.600226 | 2024/10/22 | 11:59:34 | open | 0 | 0 | Strawberry Fields REIT LLC | ||
| STT | 90.014484 | 44.704584 | 2024/10/22 | 11:59:51 | open | 45.3099 | 101.354035639835 | State Street Corp | ||
| STVN | 22.964199 | 22.466082 | 2024/10/22 | 04:05:57 | extended-hours | 0.498117000000001 | 2.2171956819173 | Stevanato Group SpA | ||
| STWD | 19.795935 | 19.695148 | 2024/10/22 | 12:13:47 | open | 0.100787 | 0.511735174571932 | Starwood Property Trust Inc | ||
| STXE | 30.200237 | 14.150404 | 2024/10/22 | 04:00:53 | extended-hours | 16.049833 | 113.423143254426 | Strive Emerging Markets Ex-China ETF | ||
| STXS | 2.513707 | 8.849568 | 2024/10/22 | 04:06:01 | extended-hours | -6.335861 | -71.5951445313489 | Stereotaxis Inc | ||
| STXT | 20.229633 | 20.229633 | 2024/10/22 | 12:02:26 | open | 0 | 0 | EA Series Trust | ||
| STZ | 239.500677 | 254.004016 | 2024/10/22 | 12:10:13 | open | -14.503339 | -5.70988570511421 | Constellation Brands Inc Class A | ||
| SU | 38.975672 | 18.840472 | 2024/10/22 | 12:10:33 | open | 20.1352 | 106.872057133176 | Suncor Energy Inc | ||
| SUB | 105.725277 | 105.715962 | 2024/10/22 | 12:13:44 | open | 0.00931500000000085 | 0.00881134676710491 | iShares Short-Term National Muni Bond ETF | ||
| SUM | 40.8647 | 39.496375 | 2024/10/22 | 12:10:29 | open | 1.368325 | 3.46443186241775 | Summit Materials Inc | ||
| SUN | 52.519515 | 52.015644 | 2024/10/22 | 12:06:21 | open | 0.503870999999997 | 0.968691265266266 | Sunoco LP | ||
| SUP | 2.855414 | 3.074823 | 2024/10/22 | 04:05:56 | extended-hours | -0.219409 | -7.13566276823088 | Superior Industries International | ||
| SUPV | 7.995863 | 8.123458 | 2024/10/22 | 12:04:39 | open | -0.127594999999999 | -1.57069809433371 | Grupo Supervielle SA | ||
| SURE | 57.265311 | 57.265311 | 2024/10/22 | 04:00:28 | extended-hours | 0 | 0 | Sonora Resources Corp | ||
| SURI | 23.72534 | 23.770954 | 2024/10/22 | 12:04:48 | open | -0.0456140000000005 | -0.19188964818156 | Simplify Propel Opportunities ETF | ||
| SUSA | 120.515442 | 121.564944 | 2024/10/22 | 12:13:43 | open | -1.049502 | -0.863326190484655 | iShares MSCI USA ESG Select | ||
| SUZ | 10.225048 | 4.799193 | 2024/10/22 | 12:10:30 | open | 5.425855 | 113.057653651353 | Suzano Papel e Celulose SA ADR | ||
| SVM | 5.493597 | 2.839462 | 2024/10/22 | 12:10:32 | open | 2.654135 | 93.4731649868884 | Silvercorp Metals Inc | ||
| SVOL | 21.634364 | 21.754806 | 2024/10/22 | 11:59:54 | open | -0.120441999999997 | -0.553633987818586 | Simplify Volatility Premium ETF | ||
| SVT | 1.54595 | 1.54595 | 2024/10/22 | 04:01:02 | extended-hours | 0 | 0 | Servotronics Inc | ||
| SVV | 9.610527 | 8.264536 | 2024/10/22 | 12:10:33 | open | 1.345991 | 16.2863468681121 | Savers Value Village Inc. | ||
| SWAN | 29.1012 | 30.620506 | 2024/10/22 | 04:00:40 | extended-hours | -1.519306 | -4.96172728171115 | Amplify BlackSwan Growth & Treasury Core ETF | ||
| SWI | 13.350127 | 13.350127 | 2024/10/22 | 04:00:55 | extended-hours | 0 | 0 | SolarWinds Corp | ||
| SWK | 104.395109 | 40.604919 | 2024/10/22 | 12:13:51 | open | 63.79019 | 157.099660757851 | Stanley Black & Decker Inc | ||
| SWX | 73.649257 | 15.601125 | 2024/10/22 | 04:06:00 | extended-hours | 58.048132 | 372.076577810895 | Southwest Gas Holdings Inc | ||
| SXQG | 31.119957 | 39.044603 | 2024/10/22 | 12:06:56 | open | -7.924646 | -20.296392820283 | 6 Meridian Quality Growth ETF | ||
| SYF | 55.443761 | 55.730887 | 2024/10/22 | 12:10:33 | open | -0.287126000000001 | -0.515200843654257 | Synchrony Financial | ||
| SYK | 365.315515 | 370.650772 | 2024/10/22 | 12:13:50 | open | -5.33525700000001 | -1.43942962028958 | Stryker Corporation | ||
| SYY | 74.398894 | 74.664078 | 2024/10/22 | 12:10:29 | open | -0.265184000000005 | -0.355169456455359 | Sysco Corporation | ||
| SZK | 12.029988 | 2.970554 | 2024/10/22 | 04:06:02 | extended-hours | 9.059434 | 304.974560300873 | ProShares UltraShort Consumer Goods | ||
| SZNE | 37.924479 | 38.189614 | 2024/10/22 | 12:10:04 | open | -0.265135000000001 | -0.694259439228689 | Pacer CFRA-Stovall Equal Weight Seasonal Rotation | ||
| T | 21.545391 | 21.64468 | 2024/10/22 | 12:10:20 | open | -0.0992890000000024 | -0.458722420474696 | AT&T Inc | ||
| TAC | 10.254463 | 10.254831 | 2024/10/22 | 12:10:08 | open | -0.000367999999999924 | -0.0035885525563505 | TransAlta Corp | ||
| TACK | 28.244096 | 28.245803 | 2024/10/22 | 12:10:33 | open | -0.00170699999999968 | -0.00604337571850827 | Fairlead Tactical Sector Fund | ||
| TAK | 14.105968 | 7.025397 | 2024/10/22 | 12:02:38 | open | 7.080571 | 100.785350635701 | Takeda Pharmaceutical Co Ltd ADR | ||
| TAL | 11.53446 | 11.093918 | 2024/10/22 | 12:13:51 | open | 0.440541999999999 | 3.97102268107623 | TAL Education Group | ||
| TALO | 9.715382 | 9.585015 | 2024/10/22 | 12:10:12 | open | 0.130367 | 1.3601126341482 | Talos Energy | ||
| TAN | 37.194675 | 17.149071 | 2024/10/22 | 12:06:54 | open | 20.045604 | 116.890320181192 | Invesco Solar ETF | ||
| TAP | 55.455794 | 55.424052 | 2024/10/22 | 12:06:51 | open | 0.0317419999999942 | 0.0572711645117433 | Molson Coors Brewing Co Class B | ||
| TBB | 23.94599 | 23.94599 | 2024/10/22 | 04:00:39 | extended-hours | 0 | 0 | AT&T Inc | ||
| TBC | 23.22482 | 23.22482 | 2024/10/22 | 04:01:02 | extended-hours | 0 | 0 | AT&T Inc ELKS | ||
| TBF | 23.574742 | 11.920413 | 2024/10/22 | 12:02:26 | open | 11.654329 | 97.7678290173336 | ProShares Short 20+ Year Treasury | ||
| TBG | 32.650339 | 32.650339 | 2024/10/22 | 04:00:26 | extended-hours | 0 | 0 | TBG Dividend Focus ETF | ||
| TBI | 7.344527 | 7.345382 | 2024/10/22 | 11:59:44 | open | -0.000854999999999606 | -0.0116399664442177 | TrueBlue Inc | ||
| TBLL | 105.46068 | 53.179313 | 2024/10/22 | 04:00:40 | extended-hours | 52.281367 | 98.3114749902843 | Invesco Short Term Treasury ETF | ||
| TBT | 33.724614 | 33.571463 | 2024/10/22 | 12:10:25 | open | 0.153151000000001 | 0.456194000243603 | ProShares UltraShort 20+ Year Treasury | ||
| TBX | 37.615058 | 29.073507 | 2024/10/22 | 04:55:52 | extended-hours | 8.541551 | 29.3791560818583 | ProShares Short 7-10 Year Treasury | ||
| TCAF | 33.535539 | 7.404536 | 2024/10/22 | 12:06:56 | open | 26.131003 | 352.905340726279 | T. Rowe Price Exchange-Traded Funds Inc. | ||
| TCHP | 40.623832 | 41.694517 | 2024/10/22 | 12:13:48 | open | -1.070685 | -2.56792757666433 | T. Rowe Price Blue Chip Growth ETF | ||
| TCS | 11.604132 | 4.009976 | 2024/10/22 | 04:01:02 | extended-hours | 7.594156 | 189.38158233366 | Container Store Group Inc | ||
| TD | 56.664527 | 56.764957 | 2024/10/22 | 12:13:48 | open | -0.100430000000003 | -0.176922533386228 | Toronto Dominion Bank | ||
| TDF | 10.284835 | 4.549706 | 2024/10/22 | 04:01:03 | extended-hours | 5.735129 | 126.054936296983 | Templeton Dragon Closed Fund | ||
| TDG | 1345.565294 | 1348.985215 | 2024/10/22 | 12:10:23 | open | -3.41992099999993 | -0.253518049121089 | Transdigm Group Incorporated | ||
| TDOC | 8.894991 | 9.310583 | 2024/10/22 | 12:10:32 | open | -0.415592 | -4.46365173910162 | Teladoc Inc | ||
| TDS | 27.625805 | 27.384504 | 2024/10/22 | 12:13:51 | open | 0.241301 | 0.881158921118308 | Telephone and Data Systems Inc | ||
| TDVG | 40.78548 | 19.025988 | 2024/10/22 | 12:13:42 | open | 21.759492 | 114.367211836778 | T. Rowe Price Dividend Growth ETF | ||
| TDW | 63.715774 | 63.715155 | 2024/10/22 | 12:06:46 | open | 0.000619000000000369 | 0.000971511408863981 | Tidewater Inc | ||
| TDY | 443.370844 | 443.749582 | 2024/10/22 | 12:04:37 | open | -0.378737999999998 | -0.0853494888475182 | Teledyne Technologies Incorporated | ||
| TEAF | 13.974492 | 13.974492 | 2024/10/22 | 04:01:03 | extended-hours | 0 | 0 | Ecofin Sustainable and Social Impact Term Fund | ||
| TECB | 52.25104 | 25.189576 | 2024/10/22 | 12:04:46 | open | 27.061464 | 107.43120090628 | iShares U.S. Tech Breakthrough Multisector ETF | ||
| TECK | 49.829603 | 49.839332 | 2024/10/22 | 12:06:57 | open | -0.0097290000000001 | -0.0195207271237104 | Teck Resources Ltd Class B | ||
| TECL | 92.465794 | 45.129324 | 2024/10/22 | 12:13:51 | open | 47.33647 | 104.890713630011 | Direxion Daily Technology Bull 3X Shares | ||
| TECS | 4.976086 | 4.994737 | 2024/10/22 | 12:10:30 | open | -0.0186510000000002 | -0.373413054581256 | Direxion Daily Technology Bear 3X Shares | ||
| TEF | 4.694737 | 4.574346 | 2024/10/22 | 04:56:12 | extended-hours | 0.120391 | 2.63187349623312 | Telefonica SA ADR | ||
| TEL | 145.159171 | 187.943867 | 2024/10/22 | 12:13:50 | open | -42.784696 | -22.7646140749036 | TE Connectivity Ltd | ||
| TEMP | 49.200764 | 49.200764 | 2024/10/22 | 04:00:51 | extended-hours | 0 | 0 | JPMorgan Climate Change Solutions ETF | ||
| TEQI | 41.900509 | 41.900509 | 2024/10/22 | 11:59:43 | open | 0 | 0 | T. Rowe Price Equity Income ETF | ||
| TEVA | 18.175208 | 18.114923 | 2024/10/22 | 12:04:39 | open | 0.0602850000000004 | 0.332791919678601 | Teva Pharma Industries Ltd ADR | ||
| TEX | 54.644583 | 27.249798 | 2024/10/22 | 11:59:38 | open | 27.394785 | 100.532066329446 | Terex Corporation | ||
| TFC | 43.065646 | 20.24939 | 2024/10/22 | 12:13:43 | open | 22.816256 | 112.676263334352 | Truist Financial Corp | ||
| TFI | 46.054404 | 47.648748 | 2024/10/22 | 12:02:26 | open | -1.594344 | -3.34603545092098 | SPDR? Nuveen Bloomberg Municipal Bond ETF | ||
| TFII | 134.275029 | 134.234333 | 2024/10/22 | 12:10:08 | open | 0.040695999999997 | 0.0303171320559227 | TFI International Inc | ||
| TFLO | 50.555056 | 50.505246 | 2024/10/22 | 04:03:20 | extended-hours | 0.0498100000000008 | 0.0986234182484742 | iShares Treasury Floating Rate Bond ETF | ||
| TFX | 235.330486 | 167.678491 | 2024/10/22 | 12:10:12 | open | 67.651995 | 40.3462570521344 | Teleflex Incorporated | ||
| TG | 7.819279 | 6.064092 | 2024/10/22 | 12:13:43 | open | 1.755187 | 28.9439375260138 | Tredegar Corporation | ||
| TGB | 2.354278 | 1.620288 | 2024/10/22 | 04:05:57 | extended-hours | 0.73399 | 45.2999713631157 | Taseko Mines Ltd | ||
| TGI | 15.010119 | 15.010625 | 2024/10/22 | 12:06:32 | open | -0.000505999999999673 | -0.00337094558021184 | Triumph Group Inc | ||
| TGNA | 16.394577 | 16.394577 | 2024/10/22 | 12:02:21 | open | 0 | 0 | Tegna Inc | ||
| TGRT | 36.788559 | 36.788987 | 2024/10/22 | 12:13:41 | open | -0.000427999999999429 | -0.00116339164217658 | T. Rowe Price Exchange-Traded Funds Inc. | ||
| TGRW | 38.419898 | 38.419898 | 2024/10/22 | 04:00:43 | extended-hours | 0 | 0 | T. Rowe Price Growth Stock ETF | ||
| TGS | 21.49946 | 21.705243 | 2024/10/22 | 12:13:50 | open | -0.205783 | -0.94807968747459 | Transportadora de Gas del Sur SA ADR | ||
| TGT | 148.895779 | 58.498679 | 2024/10/22 | 12:13:48 | open | 90.3971 | 154.52844670219 | Target Corporation | ||
| THC | 156.625248 | 156.480346 | 2024/10/22 | 12:06:23 | open | 0.144902000000002 | 0.0926007666164042 | Tenet Healthcare Corporation | ||
| THD | 69.620175 | 69.620175 | 2024/10/22 | 04:00:27 | extended-hours | 0 | 0 | iShares MSCI Thailand ETF | ||
| THG | 150.754609 | 152.849686 | 2024/10/22 | 12:06:50 | open | -2.095077 | -1.37067798752299 | The Hanover Insurance Group Inc | ||
| THLV | 28.670089 | 28.670089 | 2024/10/22 | 12:04:36 | open | 0 | 0 | THOR Financial Technologies Trust - THOR Low Volatility ETF | ||
| THNQ | 21.758784 | 21.758784 | 2024/10/22 | 04:00:45 | extended-hours | 0 | 0 | Robo Global? Artificial Intelligence ETF | ||
| THQ | 23.049985 | 23.049985 | 2024/10/22 | 04:00:23 | extended-hours | 0 | 0 | Tekla Healthcare Opportunities | ||
| THR | 27.664614 | 6.258573 | 2024/10/22 | 04:05:58 | extended-hours | 21.406041 | 342.027503713706 | Thermon Group Holdings Inc | ||
| THS | 39.150139 | 39.184957 | 2024/10/22 | 12:06:48 | open | -0.0348179999999942 | -0.088855526879854 | Treehouse Foods Inc | ||
| THY | 22.454962 | 5.174453 | 2024/10/22 | 04:05:51 | extended-hours | 17.280509 | 333.958178767881 | Northern Lights Fund Trust | ||
| TIMB | 15.045694 | 15.044753 | 2024/10/22 | 12:10:28 | open | 0.000940999999999192 | 0.00625467231000198 | TIM Participacoes SA | ||
| TINT | 33.248883 | 33.248883 | 2024/10/22 | 04:00:54 | extended-hours | 0 | 0 | ProShares Smart Materials ETF | ||
| TINY | 47.551077 | 21.993796 | 2024/10/22 | 04:00:51 | extended-hours | 25.557281 | 116.202228119239 | ProShares Nanotechnology ETF | ||
| TIP | 108.664637 | 51.799941 | 2024/10/22 | 12:10:33 | open | 56.864696 | 109.777530441589 | iShares TIPS Bond ETF | ||
| TIPZ | 53.125415 | 53.135596 | 2024/10/22 | 12:04:38 | open | -0.0101810000000029 | -0.0191604136707206 | PIMCO Broad U.S. TIPS Index Exchange-Traded Fund | ||
| TJX | 114.784832 | 115.170637 | 2024/10/22 | 12:13:49 | open | -0.385805000000005 | -0.334985557125993 | The TJX Companies Inc | ||
| TK | 8.294705 | 8.46903 | 2024/10/22 | 12:10:31 | open | -0.174325 | -2.05838212876799 | Teekay Corporation | ||
| TKC | 6.374883 | 6.264805 | 2024/10/22 | 12:10:10 | open | 0.110078 | 1.75708581512114 | Turkcell Iletisim Hizmetleri AS | ||
| TKO | 139.075261 | 139.075261 | 2024/10/22 | 04:00:51 | extended-hours | 0 | 0 | TKO Group Holdings Inc. | ||
| TKR | 84.680793 | 84.680222 | 2024/10/22 | 12:06:57 | open | 0.00057099999999366 | 0.000674301491549774 | Timken Company | ||
| TLH | 103.749841 | 49.614145 | 2024/10/22 | 12:02:26 | open | 54.135696 | 109.113431260379 | iShares 10-20 Year Treasury Bond ETF | ||
| TLK | 18.954403 | 23.000785 | 2024/10/22 | 12:13:50 | open | -4.046382 | -17.5923647823324 | Telkom Indonesia (Persero) Tbk PT ADR Rep 100 B | ||
| TLTD | 72.659421 | 72.659421 | 2024/10/22 | 04:00:33 | extended-hours | 0 | 0 | FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund | ||
| TLTE | 55.939544 | 26.929407 | 2024/10/22 | 12:10:32 | open | 29.010137 | 107.72660905604 | FlexShares Morningstar Emerging Markets Factor Tilt Index Fund | ||
| TLYS | 4.110616 | 4.110508 | 2024/10/22 | 12:02:27 | open | 0.000107999999999997 | 0.00262741247553823 | Tillys Inc | ||
| TM | 169.765922 | 78.498358 | 2024/10/22 | 12:10:34 | open | 91.267564 | 116.266844715402 | Toyota Motor Corporation ADR | ||
| TME | 11.784448 | 11.79485 | 2024/10/22 | 12:13:45 | open | -0.0104020000000009 | -0.0881910325269157 | Tencent Music Entertainment Group | ||
| TMF | 47.765167 | 53.374596 | 2024/10/22 | 12:13:49 | open | -5.609429 | -10.5095484001415 | Direxion Daily 20+ Year Treasury Bull 3X Shares | ||
| TMFE | 26.159793 | 26.159514 | 2024/10/22 | 12:10:10 | open | 0.00027899999999903 | 0.00106653357550538 | Motley Fool Capital Efficiency 100 Index ETF | ||
| TMFX | 18.714993 | 9.50418 | 2024/10/22 | 12:06:43 | open | 9.210813 | 96.9132844706224 | Motley Fool Next Index ETF | ||
| TMHC | 65.295356 | 34.173868 | 2024/10/22 | 12:10:13 | open | 31.121488 | 91.0680874637896 | Taylor Morn Home | ||
| TMO | 587.534424 | 601.414613 | 2024/10/22 | 12:10:33 | open | -13.8801890000001 | -2.30792346909603 | Thermo Fisher Scientific Inc | ||
| TMQ | 0.637868 | 0.63827 | 2024/10/22 | 11:59:47 | open | -0.000402000000000013 | -0.0629827502467629 | Trilogy Metals Inc | ||
| TMSL | 32.329526 | 7.168737 | 2024/10/22 | 12:02:27 | open | 25.160789 | 350.979384513618 | T. Rowe Price Exchange-Traded Funds Inc. | ||
| TMV | 34.734414 | 17.37569 | 2024/10/22 | 12:10:32 | open | 17.358724 | 99.9023578344227 | Direxion Daily 20+ Year Treasury Bear 3X Shares | ||
| TNA | 43.721577 | 43.903495 | 2024/10/22 | 12:13:51 | open | -0.181917999999996 | -0.41435881129736 | Direxion Daily Small Cap Bull 3X Shares | ||
| TNC | 91.599561 | 91.600828 | 2024/10/22 | 12:02:20 | open | -0.00126700000001279 | -0.00138317527000169 | Tennant Company | ||
| TNET | 90.709747 | 90.71562 | 2024/10/22 | 12:04:43 | open | -0.00587300000000823 | -0.00647407800333419 | TriNet Group Inc | ||
| TNK | 54.47408 | 59.755031 | 2024/10/22 | 12:06:53 | open | -5.280951 | -8.8376675764757 | Teekay Tankers Ltd | ||
| TNL | 45.404437 | 45.406144 | 2024/10/22 | 12:10:28 | open | -0.00170699999999613 | -0.00375940313274813 | Travel + Leisure Co | ||
| TOK | 117.440314 | 55.874985 | 2024/10/22 | 04:00:25 | extended-hours | 61.565329 | 110.184063584089 | iShares MSCI Kokusai ETF | ||
| TOL | 147.874951 | 147.879819 | 2024/10/22 | 12:06:56 | open | -0.00486799999998766 | -0.00329186229257399 | Toll Brothers Inc | ||
| TOLZ | 50.705623 | 10.895316 | 2024/10/22 | 04:05:54 | extended-hours | 39.810307 | 365.389191098266 | ProShares DJ Brookfield Global Infrastructure ETF | ||
| TOON | 0.819983 | 0.852478 | 2024/10/22 | 04:00:26 | extended-hours | -0.0324949999999999 | -3.81182857504826 | Kartoon Studios Inc. | ||
| TOST | 30.025218 | 29.005163 | 2024/10/22 | 04:01:03 | extended-hours | 1.020055 | 3.51680492193752 | Toast Inc | ||
| TOTL | 40.304598 | 40.450092 | 2024/10/22 | 11:59:49 | open | -0.145493999999999 | -0.35968768624803 | SPDR? DoubleLine Total Return Tactical ETF | ||
| TOUS | 28.060003 | 28.479171 | 2024/10/22 | 04:06:03 | extended-hours | -0.419168000000003 | -1.47184059536004 | T. Rowe Price Exchange-Traded Funds Inc. | ||
| TOVX | 1.435365 | 1.435032 | 2024/10/22 | 12:13:51 | open | 0.000332999999999917 | 0.0232050574481905 | Theriva Biologics Inc. | ||
| TPC | 30.539964 | 0.855577 | 2024/10/22 | 12:04:43 | open | 29.684387 | 3469.51671211358 | Tutor Perini Corporation | ||
| TPET | 0.154919 | 0.069943 | 2024/10/22 | 04:39:25 | extended-hours | 0.084976 | 121.493215904379 | Trio Petroleum Corp. | ||
| TPH | 42.72103 | 22.499994 | 2024/10/22 | 12:13:41 | open | 20.221036 | 89.8712950767898 | TRI Pointe Homes Inc | ||
| TPHD | 37.670597 | 37.979468 | 2024/10/22 | 12:10:36 | open | -0.308870999999996 | -0.813257837102922 | Timothy Plan High Dividend Stock ETF | ||
| TPHE | 19.905382 | 19.525064 | 2024/10/22 | 04:05:56 | extended-hours | 0.380317999999999 | 1.94784508772929 | Timothy Plan - Timothy Plan High Dividend Stock Enhanced ETF | ||
| TPIF | 28.05053 | 13.180454 | 2024/10/22 | 04:00:44 | extended-hours | 14.870076 | 112.819148718246 | Timothy Plan International ETF | ||
| TPLC | 42.780207 | 18.999952 | 2024/10/22 | 04:00:42 | extended-hours | 23.780255 | 125.15955303466 | Timothy Plan US Large/Mid Cap Core ETF | ||
| TPLE | 26.230377 | 12.459556 | 2024/10/22 | 12:06:54 | open | 13.770821 | 110.524171166292 | Timothy Plan - Timothy Plan US Large/Mid Cap Core Enhanced ETF | ||
| TPOR | 34.07489 | 34.170597 | 2024/10/22 | 12:10:33 | open | -0.0957069999999973 | -0.280085829346199 | Direxion Daily Transportation Bull 3X Shares | ||
| TPR | 43.798512 | 44.279737 | 2024/10/22 | 12:13:45 | open | -0.481224999999995 | -1.08678378103283 | Tapestry Inc | ||
| TPX | 48.630472 | 48.584961 | 2024/10/22 | 12:13:43 | open | 0.0455109999999976 | 0.0936730195172898 | Tempur Sealy International Inc | ||
| TPYP | 32.825984 | 15.249902 | 2024/10/22 | 12:10:06 | open | 17.576082 | 115.253737368279 | Tortoise North American Pipeline Fund | ||
| TR | 29.499892 | 35.654205 | 2024/10/22 | 12:10:09 | open | -6.154313 | -17.2611140817752 | Tootsie Roll Industries Inc | ||
| TREX | 62.634792 | 24.544781 | 2024/10/22 | 12:13:48 | open | 38.090011 | 155.185784709181 | Trex Company Inc | ||
| TRFK | 48.903804 | 22.690873 | 2024/10/22 | 12:06:42 | open | 26.212931 | 115.521914912661 | Pacer Funds Trust | ||
| TRFM | 35.470061 | 34.454886 | 2024/10/22 | 12:13:46 | open | 1.015175 | 2.94638908397491 | ETF Series Solutions - AAM Transformers ETF | ||
| TRGP | 164.499084 | 164.455655 | 2024/10/22 | 12:06:56 | open | 0.0434290000000033 | 0.02640772675163 | Targa Resources Inc | ||
| TRI | 165.294132 | 167.77012 | 2024/10/22 | 04:05:57 | extended-hours | -2.475988 | -1.47582179711143 | Thomson Reuters Corp | ||
| TRN | 34.415008 | 34.415279 | 2024/10/22 | 12:06:50 | open | -0.000270999999997912 | -0.000787440950276509 | Trinity Industries Inc | ||
| TRND | 15.634465 | 15.634465 | 2024/10/22 | 04:00:46 | extended-hours | 0 | 0 | Pacer Trendpilot Fund of Funds ETF | ||
| TRNO | 63.049434 | 63.028882 | 2024/10/22 | 12:06:47 | open | 0.020551999999995 | 0.0326072735987845 | Terreno Realty Corporation | ||
| TROX | 13.364007 | 16.625751 | 2024/10/22 | 12:10:20 | open | -3.261744 | -19.6186265510653 | Tronox Holdings PLC | ||
| TRP | 47.335142 | 47.970338 | 2024/10/22 | 12:10:33 | open | -0.635196000000001 | -1.32414326536536 | TC Energy Corp | ||
| TRT | 8.32507 | 7.683678 | 2024/10/22 | 04:00:50 | extended-hours | 0.641392000000001 | 8.34746068224099 | Trio-Tech International | ||
| TRTX | 8.425954 | 7.845391 | 2024/10/22 | 12:02:17 | open | 0.580563000000001 | 7.4000518266075 | TPG RE Finance Trust Inc | ||
| TS | 32.29484 | 31.669815 | 2024/10/22 | 12:06:47 | open | 0.625025000000001 | 1.97356694379175 | Tenaris SA ADR | ||
| TSE | 5.410482 | 5.410482 | 2024/10/22 | 04:00:56 | extended-hours | 0 | 0 | Trinseo SA | ||
| TSLX | 20.729575 | 21.2496 | 2024/10/22 | 12:06:38 | open | -0.520025 | -2.44722253595362 | Sixth Street Specialty Lending Inc | ||
| TSLY | 11.326032 | 6.124028 | 2024/10/22 | 12:13:43 | open | 5.202004 | 84.9441576687762 | Tidal Trust II - YieldMax TSLA Option Income Strategy ETF | ||
| TSM | 198.869411 | 200.280325 | 2024/10/22 | 12:13:49 | open | -1.41091399999999 | -0.704469597799979 | Taiwan Semiconductor Manufacturing | ||
| TSME | 36.674879 | 36.703416 | 2024/10/22 | 12:10:02 | open | -0.028537 | -0.0777502562704246 | Thrivent ETF Trust - Thrivent Small-Mid Cap ESG ETF | ||
| TSN | 58.820794 | 28.38433 | 2024/10/22 | 12:02:24 | open | 30.436464 | 107.229813069394 | Tyson Foods Inc | ||
| TSPA | 36.660372 | 36.689468 | 2024/10/22 | 12:10:35 | open | -0.0290959999999956 | -0.0793034120854398 | T. Rowe Price US Equity Research ETF | ||
| TSQ | 4.499355 | 4.499355 | 2024/10/22 | 04:00:36 | extended-hours | 0 | 0 | Townsquare Media Inc | ||
| TT | 394.671226 | 395.125738 | 2024/10/22 | 12:10:28 | open | -0.454512000000022 | -0.115029712389939 | Trane Technologies plc | ||
| TTC | 81.280635 | 81.265617 | 2024/10/22 | 12:10:29 | open | 0.0150179999999978 | 0.0184801402541468 | Toro Co | ||
| TTE | 65.099416 | 64.73535 | 2024/10/22 | 12:13:49 | open | 0.364066000000008 | 0.562391336418214 | TotalEnergies SE ADR | ||
| TTI | 3.084574 | 4.404935 | 2024/10/22 | 12:02:16 | open | -1.320361 | -29.9745853230524 | Tetra Technologies Inc | ||
| TTP | 45.06062 | 9.739739 | 2024/10/22 | 04:05:59 | extended-hours | 35.320881 | 362.647099681008 | Tortoise Pipeline And Energy Closed Fund | ||
| TTT | 71.964674 | 71.499857 | 2024/10/22 | 12:02:26 | open | 0.464816999999996 | 0.650095006483714 | ProShares UltraPro Short 20+ Year Treasury | ||
| TU | 16.094925 | 16.093482 | 2024/10/22 | 12:10:02 | open | 0.00144299999999831 | 0.00896636290392785 | Telus Corp | ||
| TUA | 22.046077 | 11.324964 | 2024/10/22 | 12:02:25 | open | 10.721113 | 94.6679653904419 | Simplify Exchange Traded Funds - Simplify Short Term Treasury Futures Strategy ETF | ||
| TUYA | 1.605598 | 1.150739 | 2024/10/22 | 12:04:38 | open | 0.454859 | 39.527555770683 | Tuya Inc ADR | ||
| TV | 2.810678 | 2.810678 | 2024/10/22 | 04:00:23 | extended-hours | 0 | 0 | Grupo Televisa SAB ADR | ||
| TVAL | 31.809643 | 7.120278 | 2024/10/22 | 04:06:00 | extended-hours | 24.689365 | 346.747205656858 | T. Rowe Price Exchange-Traded Funds Inc. | ||
| TWI | 7.184738 | 11.899063 | 2024/10/22 | 12:10:33 | open | -4.714325 | -39.619296073985 | Titan International Inc | ||
| TWLO | 70.425458 | 34.798368 | 2024/10/22 | 12:10:32 | open | 35.62709 | 102.381496741456 | Twilio Inc | ||
| TWM | 9.174248 | 9.150715 | 2024/10/22 | 12:13:47 | open | 0.0235330000000005 | 0.257171160942074 | ProShares UltraShort Russell2000 | ||
| TWN | 45.465747 | 45.465747 | 2024/10/22 | 04:01:01 | extended-hours | 0 | 0 | Taiwan Closed Fund | ||
| TWO | 12.934913 | 11.933807 | 2024/10/22 | 12:10:13 | open | 1.001106 | 8.38882344921449 | Two Harbors Investments Corp | ||
| TX | 34.555686 | 34.55487 | 2024/10/22 | 12:10:05 | open | 0.000816000000000372 | 0.00236146164057446 | Ternium SA ADR | ||
| TXO | 9.509242 | 9.509242 | 2024/10/22 | 04:00:53 | extended-hours | 0 | 0 | MorningStar Partners L.P. | ||
| TXT | 87.179575 | 89.536342 | 2024/10/22 | 12:13:47 | open | -2.356767 | -2.63219040152434 | Textron Inc | ||
| TYD | 25.634927 | 26.148885 | 2024/10/22 | 12:04:42 | open | -0.513957999999999 | -1.96550636862719 | Direxion Daily 7-10 Year Treasury Bull 3X Shares | ||
| TYG | 20.789864 | 17.719501 | 2024/10/22 | 04:00:25 | extended-hours | 3.070363 | 17.3275929158502 | Tortoise Energy Infrastructure Closed Fund | ||
| TYL | 536.930621 | 536.930621 | 2024/10/22 | 04:00:57 | extended-hours | 0 | 0 | Tyler Technologies Inc | ||
| TYO | 13.760645 | 7.160301 | 2024/10/22 | 12:10:32 | open | 6.600344 | 92.1797002667905 | Direxion Daily 7-10 Year Treasury Bear 3X Shares | ||
| TZA | 13.535193 | 13.468838 | 2024/10/22 | 12:13:51 | open | 0.0663549999999997 | 0.492655713878211 | Direxion Daily Small Cap Bear 3X Shares | ||
| U | 21.205291 | 10.804942 | 2024/10/22 | 12:13:46 | open | 10.400349 | 96.2554819822263 | Unity Software Inc | ||
| UA | 8.284041 | 7.899976 | 2024/10/22 | 12:13:46 | open | 0.384065000000001 | 4.86159704788977 | Under Armour Inc C | ||
| UAA | 9.013945 | 8.89029 | 2024/10/22 | 12:13:46 | open | 0.123654999999999 | 1.39089950946481 | Under Armour Inc A | ||
| UAMY | 0.705656 | 0.721531 | 2024/10/22 | 04:00:36 | extended-hours | -0.0158750000000001 | -2.2001826671342 | United States Antimony Corporation | ||
| UAN | 65.578676 | 18.554407 | 2024/10/22 | 04:01:03 | extended-hours | 47.024269 | 253.43989166563 | CVR Partners LP | ||
| UAVS | 1.784672 | 1.774606 | 2024/10/22 | 04:11:27 | extended-hours | 0.0100660000000001 | 0.567224499410017 | Ageagle Aerial Systems Inc | ||
| UBER | 80.345797 | 80.195137 | 2024/10/22 | 12:13:51 | open | 0.150660000000002 | 0.187866753067586 | Uber Technologies Inc | ||
| UBOT | 23.146443 | 22.308887 | 2024/10/22 | 04:56:10 | extended-hours | 0.837556000000003 | 3.75436031389644 | Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares | ||
| UBR | 20.625485 | 10.529035 | 2024/10/22 | 04:01:03 | extended-hours | 10.09645 | 95.8915038272738 | ProShares Ultra MSCI Brazil Capped | ||
| UBS | 32.375366 | 32.239873 | 2024/10/22 | 12:13:44 | open | 0.135492999999997 | 0.420265303154255 | UBS Group AG | ||
| UBT | 18.894178 | 14.640903 | 2024/10/22 | 12:02:25 | open | 4.253275 | 29.0506330108191 | ProShares Ultra 20+ Year Treasury | ||
| UCC | 40.451498 | 31.774518 | 2024/10/22 | 12:13:49 | open | 8.67698 | 27.3079830825443 | ProShares Ultra Consumer Services | ||
| UCIB | 24.865849 | 18.1738 | 2024/10/22 | 04:45:00 | extended-hours | 6.692049 | 36.8225082261277 | UBS AG London Branch ELKS 1 | ||
| UCO | 27.715403 | 25.999029 | 2024/10/22 | 12:13:47 | open | 1.716374 | 6.60168500908245 | ProShares Ultra Bloomberg Crude Oil | ||
| UCON | 24.78515 | 24.78515 | 2024/10/22 | 12:02:25 | open | 0 | 0 | First Trust TCW Unconstrained Plus Bond ETF | ||
| UDIV | 20.980511 | 20.980511 | 2024/10/22 | 04:00:30 | extended-hours | 0 | 0 | Franklin U.S. Core Dividend Tilt Index ETF | ||
| UDN | 18.3559 | 12.914679 | 2024/10/22 | 04:56:13 | extended-hours | 5.441221 | 42.1320653807965 | Invesco DB US Dollar Index Bearish Fund | ||
| UDOW | 99.085521 | 47.909237 | 2024/10/22 | 12:13:51 | open | 51.176284 | 106.819242393695 | ProShares UltraPro Dow30 | ||
| UDR | 44.136089 | 44.170177 | 2024/10/22 | 12:06:47 | open | -0.0340880000000041 | -0.0771742436078626 | UDR Inc | ||
| UE | 21.944049 | 21.94564 | 2024/10/22 | 12:06:47 | open | -0.00159100000000123 | -0.0072497316095645 | Urban Edge Properties | ||
| UEC | 8.495977 | 8.445702 | 2024/10/22 | 12:13:44 | open | 0.0502749999999992 | 0.59527319339469 | Uranium Energy Corp | ||
| UGA | 62.920359 | 29.424045 | 2024/10/22 | 12:10:01 | open | 33.496314 | 113.839936011517 | United States Gasoline Fund LP | ||
| UGE | 19.584824 | 19.589678 | 2024/10/22 | 12:02:29 | open | -0.00485399999999814 | -0.024778355213384 | ProShares Ultra Consumer Goods | ||
| UGI | 25.114883 | 25.849907 | 2024/10/22 | 12:06:44 | open | -0.735024000000003 | -2.84342995895499 | UGI Corporation | ||
| UGL | 103.449858 | 103.145974 | 2024/10/22 | 12:10:36 | open | 0.303884000000011 | 0.29461547379446 | ProShares Ultra Gold | ||
| UGP | 3.614599 | 3.614733 | 2024/10/22 | 12:06:56 | open | -0.000134000000000079 | -0.00370705111553408 | Ultrapar Participacoes SA ADR | ||
| UHAL | 35.029711 | 35.029711 | 2024/10/22 | 04:00:52 | extended-hours | 0 | 0 | U-Haul Holding Company | ||
| UHS | 232.62037 | 110.500354 | 2024/10/22 | 12:02:18 | open | 122.120016 | 110.515497534062 | Universal Health Services Inc | ||
| UI | 252.896089 | 252.894579 | 2024/10/22 | 12:06:56 | open | 0.00150999999999613 | 0.000597086741031379 | Ubiquiti Networks Inc | ||
| UIS | 6.420111 | 7.314054 | 2024/10/22 | 12:13:51 | open | -0.893942999999999 | -12.2222641506338 | Unisys Corporation | ||
| UL | 61.765349 | 61.910531 | 2024/10/22 | 12:13:43 | open | -0.145181999999998 | -0.234502915182553 | Unilever PLC ADR | ||
| ULE | 11.42474 | 10.705091 | 2024/10/22 | 04:55:56 | extended-hours | 0.719649 | 6.72249306428129 | ProShares Ultra Euro | ||
| ULST | 40.656002 | 40.589711 | 2024/10/22 | 04:00:55 | extended-hours | 0.0662909999999997 | 0.163319714200477 | SPDR? SSgA Ultra Short Term Bond ETF | ||
| UMC | 7.774379 | 7.801065 | 2024/10/22 | 12:06:49 | open | -0.0266860000000007 | -0.342081497846777 | United Microelectronics | ||
| UMDD | 27.830012 | 28.50589 | 2024/10/22 | 12:13:44 | open | -0.675878000000001 | -2.37101174529194 | ProShares UltraPro MidCap400 | ||
| UMH | 18.700302 | 18.199837 | 2024/10/22 | 12:06:21 | open | 0.500465000000002 | 2.74983231992683 | UMH Properties Inc | ||
| UMI | 46.800062 | 46.800062 | 2024/10/22 | 04:00:44 | extended-hours | 0 | 0 | USCF Midstream Energy Income Fund | ||
| UNFI | 20.484136 | 20.529566 | 2024/10/22 | 12:10:10 | open | -0.0454299999999996 | -0.221290601077488 | United Natural Foods Inc | ||
| UNG | 13.665054 | 13.255387 | 2024/10/22 | 12:13:46 | open | 0.409666999999999 | 3.09056989433804 | United States Natural Gas Fund LP | ||
| UNH | 569.879871 | 567.884706 | 2024/10/22 | 12:13:48 | open | 1.99516499999993 | 0.351332758026403 | UnitedHealth Group Incorporated | ||
| UNL | 7.260072 | 8.243931 | 2024/10/22 | 12:06:56 | open | -0.983859 | -11.9343429730307 | United States 12 Month Natural Gas Fund LP | ||
| UNM | 63.450712 | 13.550061 | 2024/10/22 | 12:06:46 | open | 49.900651 | 368.268829195677 | Unum Group | ||
| UNP | 240.478674 | 231.583958 | 2024/10/22 | 12:13:51 | open | 8.89471600000002 | 3.84081698785026 | Union Pacific Corporation | ||
| UP | 2.104905 | 2.003602 | 2024/10/22 | 12:13:42 | open | 0.101303 | 5.05604406463959 | Wheels Up Experience Inc | ||
| UPRO | 88.969963 | 89.294469 | 2024/10/22 | 12:13:51 | open | -0.324506 | -0.363411086525415 | ProShares UltraPro S&P500 | ||
| UPS | 131.119619 | 52.994641 | 2024/10/22 | 12:13:47 | open | 78.124978 | 147.420525030069 | United Parcel Service Inc | ||
| UPV | 63.739147 | 64.160441 | 2024/10/22 | 12:10:36 | open | -0.421294000000003 | -0.656625785973016 | ProShares Ultra FTSE Europe | ||
| UPW | 83.580155 | 41.054696 | 2024/10/22 | 12:13:48 | open | 42.525459 | 103.582447669324 | ProShares Ultra Utilities | ||
| URA | 32.495632 | 16.270651 | 2024/10/22 | 12:13:44 | open | 16.224981 | 99.7193105549372 | Global X Uranium ETF | ||
| URE | 72.155529 | 71.924955 | 2024/10/22 | 04:53:23 | extended-hours | 0.230574000000004 | 0.320575800151706 | ProShares Ultra Real Estate | ||
| URG | 1.275634 | 1.27412 | 2024/10/22 | 11:59:33 | open | 0.00151400000000002 | 0.118827112045962 | Ur Energy Inc | ||
| URI | 846.661217 | 1024.829546 | 2024/10/22 | 12:10:34 | open | -178.168329 | -17.3851670939237 | United Rentals Inc | ||
| URNM | 53.59052 | 53.59052 | 2024/10/22 | 04:00:50 | extended-hours | 0 | 0 | Sprott Uranium Miners ETF | ||
| URTH | 157.040012 | 157.17915 | 2024/10/22 | 12:10:14 | open | -0.139138000000003 | -0.0885219190967776 | iShares MSCI World ETF | ||
| URTY | 51.449249 | 52.085937 | 2024/10/22 | 12:13:46 | open | -0.636687999999999 | -1.22237985274221 | ProShares UltraPro Russell2000 | ||
| USA | 7.00643 | 7.00643 | 2024/10/22 | 04:00:37 | extended-hours | 0 | 0 | Liberty All Star Equity Closed Fund | ||
| USAI | 36.939607 | 17.089834 | 2024/10/22 | 11:59:54 | open | 19.849773 | 116.149595133575 | Pacer American Energy Independence ETF | ||
| USAS | 0.542449 | 0.606762 | 2024/10/22 | 04:53:21 | extended-hours | -0.0643130000000001 | -10.5993783394478 | Americas Silver Corp | ||
| USB | 47.866274 | 46.165047 | 2024/10/22 | 12:13:51 | open | 1.701227 | 3.68509751544279 | U.S. Bancorp | ||
| USCI | 62.9205 | 62.249953 | 2024/10/22 | 12:02:23 | open | 0.670546999999999 | 1.07718474903909 | United States Commodity Index Fund LP | ||
| USD | 139.788984 | 144.194934 | 2024/10/22 | 12:13:48 | open | -4.40594999999999 | -3.05555117491159 | ProShares Ultra Semiconductors | ||
| USFD | 61.895069 | 61.890309 | 2024/10/22 | 12:06:49 | open | 0.00475999999999743 | 0.00769102639315863 | US Foods Holding Corp | ||
| USFR | 50.39518 | 24.279051 | 2024/10/22 | 04:08:04 | extended-hours | 26.116129 | 107.56651485266 | WisdomTree Floating Rate Treasury Fund | ||
| USL | 37.880198 | 17.159733 | 2024/10/22 | 12:10:30 | open | 20.720465 | 120.750509346503 | United States 12 Month Oil Fund LP | ||
| USNA | 35.40083 | 35.40083 | 2024/10/22 | 04:00:57 | extended-hours | 0 | 0 | USANA Health Sciences Inc | ||
| USO | 74.539794 | 72.099597 | 2024/10/22 | 12:13:41 | open | 2.440197 | 3.38448077594664 | United States Oil Fund LP | ||
| USPH | 82.590375 | 82.589874 | 2024/10/22 | 11:59:52 | open | 0.000500999999999863 | 0.000606611895303125 | US Physicalrapy Inc | ||
| USRT | 60.724263 | 60.82412 | 2024/10/22 | 12:10:35 | open | -0.0998570000000001 | -0.164173357543027 | iShares Core U.S. REIT ETF | ||
| USSG | 53.985416 | 25.979868 | 2024/10/22 | 12:06:45 | open | 28.005548 | 107.797114288648 | Xtrackers MSCI USA ESG Leaders Equity ETF | ||
| UST | 43.324544 | 42.644157 | 2024/10/22 | 12:04:42 | open | 0.680387000000003 | 1.59549876903418 | ProShares Ultra 7-10 Year Treasury | ||
| UTES | 65.478672 | 31.269269 | 2024/10/22 | 12:13:43 | open | 34.209403 | 109.402631062466 | Virtus Reaves Utilities ETF | ||
| UTF | 26.199694 | 24.69948 | 2024/10/22 | 04:00:57 | extended-hours | 1.500214 | 6.07386876160956 | Cohen and Steers Infrastructure Closed Fund | ||
| UTG | 32.489352 | 33.643993 | 2024/10/22 | 04:00:53 | extended-hours | -1.15464100000001 | -3.43193805800639 | Reaves Utility IF | ||
| UTI | 15.839311 | 15.839693 | 2024/10/22 | 12:02:21 | open | -0.000382000000000104 | -0.00241166290281071 | Universal Technical Institute Inc | ||
| UTL | 48.620031 | 48.619898 | 2024/10/22 | 04:05:52 | extended-hours | 0.000132999999998162 | 0.000273550553310832 | UNITIL Corporation | ||
| UTSL | 40.369544 | 38.550694 | 2024/10/22 | 12:13:48 | open | 1.81885 | 4.71807329849885 | Direxion Daily Utilities Bull 3X Shares | ||
| UTZ | 16.705813 | 16.705854 | 2024/10/22 | 12:06:57 | open | -4.09999999995136E-05 | -0.000245422951736042 | Utz Brands Inc | ||
| UUP | 29.164864 | 29.374588 | 2024/10/22 | 04:55:58 | extended-hours | -0.209723999999998 | -0.713964056278842 | Invesco DB US Dollar Index Bullish Fund | ||
| UUUU | 6.66439 | 6.96952 | 2024/10/22 | 12:02:30 | open | -0.30513 | -4.37806333865173 | Energy Fuels Inc | ||
| UVV | 51.298787 | 24.000865 | 2024/10/22 | 04:00:58 | extended-hours | 27.297922 | 113.737242386889 | Universal Corporation | ||
| UWM | 42.660147 | 42.795064 | 2024/10/22 | 12:13:51 | open | -0.134917000000002 | -0.315262993881728 | ProShares Ultra Russell2000 | ||
| UWMC | 6.72448 | 6.849587 | 2024/10/22 | 12:04:44 | open | -0.125107 | -1.82648968470654 | UWM Holdings Corp | ||
| UYG | 82.400416 | 82.050689 | 2024/10/22 | 04:47:48 | extended-hours | 0.349727000000001 | 0.42623286198121 | ProShares Ultra Financials | ||
| UYLD | 51.195086 | 49.999065 | 2024/10/22 | 04:00:36 | extended-hours | 1.196021 | 2.39208673202189 | Angel Oak Ultrashort Income ETF | ||
| UYM | 30.309762 | 22.309815 | 2024/10/22 | 04:26:05 | extended-hours | 7.999947 | 35.8584192652427 | ProShares Ultra Basic Materials | ||
| V | 285.064142 | 286.940101 | 2024/10/22 | 12:13:49 | open | -1.87595900000002 | -0.653780699686874 | Visa Inc. Class A | ||
| VAC | 76.596371 | 76.600662 | 2024/10/22 | 12:02:20 | open | -0.00429099999999494 | -0.00560177926398983 | Marriot Vacations Worldwide | ||
| VAL | 51.079274 | 23.799533 | 2024/10/22 | 12:10:28 | open | 27.279741 | 114.623009619558 | Valaris Ltd | ||
| VALE | 10.524835 | 10.768882 | 2024/10/22 | 12:10:29 | open | -0.244047 | -2.26622410757217 | Vale SA ADR | ||
| VALQ | 62.235712 | 61.303578 | 2024/10/22 | 04:00:41 | extended-hours | 0.932133999999998 | 1.52052136336968 | American Century STOXX U.S. Quality Value ETF | ||
| VAW | 211.010004 | 94.999311 | 2024/10/22 | 12:10:07 | open | 116.010693 | 122.117404619914 | Vanguard Materials Index Fund ETF Shares | ||
| VB | 237.994093 | 216.076359 | 2024/10/22 | 11:59:40 | open | 21.917734 | 10.1435132012753 | Vanguard Small-Cap Index Fund ETF Shares | ||
| VBF | 11.624957 | 11.624224 | 2024/10/22 | 04:06:02 | extended-hours | 0.000733000000000317 | 0.00630579727300779 | Invesco Van Kampen Bond Fund | ||
| VBK | 269.340357 | 123.498991 | 2024/10/22 | 12:10:35 | open | 145.841366 | 118.091139708178 | Vanguard Small-Cap Growth Index Fund ETF Shares | ||
| VBND | 44.02042 | 44.02042 | 2024/10/22 | 04:00:29 | extended-hours | 0 | 0 | Vident Core U.S. Bond Strategy ETF | ||
| VCR | 332.765951 | 150.500583 | 2024/10/22 | 12:10:34 | open | 182.265368 | 121.106087675421 | Vanguard Consumer Discretionary Index Fund ETF Shares | ||
| VDC | 215.840142 | 210.699484 | 2024/10/22 | 12:04:42 | open | 5.14065799999997 | 2.43980569026926 | Vanguard Consumer Staples Index Fund ETF Shares | ||
| VDE | 126.080992 | 55.000124 | 2024/10/22 | 12:13:45 | open | 71.080868 | 129.237650446024 | Vanguard Energy Index Fund ETF Shares | ||
| VEA | 50.875507 | 24.664639 | 2024/10/22 | 12:13:43 | open | 26.210868 | 106.269011275616 | Vanguard FTSE Developed Markets Index Fund ETF Shares | ||
| VEEV | 218.283632 | 210.425023 | 2024/10/22 | 12:10:28 | open | 7.858609 | 3.73463616064331 | Veeva Systems Inc Class A | ||
| VEGA | 43.8149 | 43.815697 | 2024/10/22 | 12:02:25 | open | -0.000796999999998604 | -0.00181898281795815 | AdvisorShares STAR Global Buy-Write ETF | ||
| VEGI | 37.030101 | 18.074278 | 2024/10/22 | 12:10:28 | open | 18.955823 | 104.877345584703 | iShares MSCI Global Agriculture Producers ETF | ||
| VERS | 44.385179 | 44.38995 | 2024/10/22 | 12:02:38 | open | -0.00477099999999808 | -0.0107479283035869 | ProShares Metaverse ETF | ||
| VET | 9.754565 | 7.28014 | 2024/10/22 | 12:10:12 | open | 2.474425 | 33.9887007667435 | Vermilion Energy Inc. | ||
| VEU | 61.154891 | 62.35468 | 2024/10/22 | 12:13:45 | open | -1.199789 | -1.92413624767219 | Vanguard FTSE All-World ex-US Index Fund ETF Shares | ||
| VFC | 17.954831 | 18.759266 | 2024/10/22 | 12:13:45 | open | -0.804435000000002 | -4.28820082832666 | VF Corporation | ||
| VFH | 114.5143 | 50.500315 | 2024/10/22 | 12:06:47 | open | 64.013985 | 126.759575658092 | Vanguard Financials Index Fund ETF Shares | ||
| VFL | 10.000203 | 10.000203 | 2024/10/22 | 04:00:57 | extended-hours | 0 | 0 | Delaware Investments Florida MIF | ||
| VGK | 68.495439 | 68.749513 | 2024/10/22 | 12:13:44 | open | -0.254073999999989 | -0.369564799680819 | Vanguard FTSE Europe Index Fund ETF Shares | ||
| VGT | 604.234842 | 605.350275 | 2024/10/22 | 12:13:49 | open | -1.11543300000005 | -0.18426240906557 | Vanguard Information Technology Index Fund ETF Shares | ||
| VGZ | 0.748743 | 0.724015 | 2024/10/22 | 04:00:59 | extended-hours | 0.0247280000000001 | 3.41539885223374 | Vista Gold Corporation | ||
| VHI | 37.964777 | 8.055432 | 2024/10/22 | 12:02:17 | open | 29.909345 | 371.294115573193 | Valhi Inc | ||
| VHT | 276.889847 | 78.778931 | 2024/10/22 | 12:10:35 | open | 198.110916 | 251.477030070388 | Vanguard Health Care Index Fund ETF Shares | ||
| VICI | 32.925191 | 32.419652 | 2024/10/22 | 12:13:51 | open | 0.505538999999999 | 1.55935973649563 | VICI Properties Inc | ||
| VIG | 199.171189 | 199.254129 | 2024/10/22 | 12:10:10 | open | -0.0829400000000078 | -0.041625235279319 | Vanguard Dividend Appreciation Index Fund ETF Shares | ||
| VINE | 0.799718 | 0.757219 | 2024/10/22 | 04:12:04 | extended-hours | 0.0424990000000001 | 5.61251104370071 | Fresh Grapes LLC | ||
| VIOG | 120.35572 | 57.955178 | 2024/10/22 | 04:00:27 | extended-hours | 62.400542 | 107.670348281908 | Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares | ||
| VIOO | 106.790386 | 51.274626 | 2024/10/22 | 12:06:54 | open | 55.51576 | 108.271408942115 | Vanguard S&P Small-Cap 600 Index Fund ETF Shares | ||
| VIOV | 92.045308 | 93.584371 | 2024/10/22 | 04:00:51 | extended-hours | -1.539063 | -1.64457268190647 | Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares | ||
| VIPS | 14.073768 | 14.749503 | 2024/10/22 | 12:13:45 | open | -0.675735000000001 | -4.58140860746292 | Vipshop Holdings Limited | ||
| VIS | 262.761216 | 264.414975 | 2024/10/22 | 12:10:33 | open | -1.65375900000004 | -0.625440748959107 | Vanguard Industrials Index Fund ETF Shares | ||
| VIST | 47.599475 | 23.500589 | 2024/10/22 | 12:10:04 | open | 24.098886 | 102.545880871326 | Vista Oil Gas ADR | ||
| VIV | 9.394742 | 9.394965 | 2024/10/22 | 12:06:54 | open | -0.000222999999998308 | -0.00237361182291055 | Telefonica Brasil SA ADR | ||
| VLN | 1.894591 | 1.975386 | 2024/10/22 | 12:13:51 | open | -0.0807950000000002 | -4.09008669697974 | Valens | ||
| VLO | 135.28075 | 63.500541 | 2024/10/22 | 12:10:11 | open | 71.780209 | 113.038736158169 | Valero Energy Corporation | ||
| VLRS | 7.13494 | 7.050896 | 2024/10/22 | 12:10:05 | open | 0.0840440000000005 | 1.19196198610787 | Volaris | ||
| VLT | 11.165016 | 11.165016 | 2024/10/22 | 04:00:55 | extended-hours | 0 | 0 | Invesco High Income Trust II | ||
| VLTO | 111.773408 | 108.001123 | 2024/10/22 | 12:13:50 | open | 3.772285 | 3.49282016261997 | Veralto Corporation | ||
| VLU | 185.889222 | 185.889222 | 2024/10/22 | 04:00:31 | extended-hours | 0 | 0 | SPDR? S&P 1500 Value Tilt ETF | ||
| VMC | 257.165011 | 35.998749 | 2024/10/22 | 12:06:25 | open | 221.166262 | 614.372077207461 | Vulcan Materials Company | ||
| VMI | 297.305322 | 97.080083 | 2024/10/22 | 12:10:28 | open | 200.225239 | 206.247494658611 | Valmont Industries Inc | ||
| VNAM | 16.600175 | 16.600175 | 2024/10/22 | 04:01:00 | extended-hours | 0 | 0 | Global X MSCI Vietnam ETF | ||
| VNCE | 1.430749 | 1.430749 | 2024/10/22 | 04:00:25 | extended-hours | 0 | 0 | Vince Holding Corp | ||
| VNLA | 49.029919 | 22.66009 | 2024/10/22 | 04:00:38 | extended-hours | 26.369829 | 116.371245657012 | Janus Henderson Short Duration Income ETF | ||
| VNO | 43.27548 | 21.749577 | 2024/10/22 | 12:02:24 | open | 21.525903 | 98.9715937923758 | Vornado Realty Trust | ||
| VNQ | 95.530169 | 96.999086 | 2024/10/22 | 12:10:20 | open | -1.468917 | -1.51436169202667 | Vanguard Real Estate Index Fund ETF Shares | ||
| VNRX | 0.729731 | 0.844609 | 2024/10/22 | 04:00:29 | extended-hours | -0.114878 | -13.6013232158312 | Volitionrx Ltd | ||
| VNT | 34.884341 | 34.574338 | 2024/10/22 | 12:13:50 | open | 0.310003000000002 | 0.896627435064706 | Vontier Corp | ||
| VO | 266.066052 | 276.299282 | 2024/10/22 | 12:10:35 | open | -10.23323 | -3.70367592920491 | Vanguard Mid-Cap Index Fund ETF Shares | ||
| VOC | 5.334933 | 6.035336 | 2024/10/22 | 12:13:50 | open | -0.700403 | -11.6050373997405 | VOC Energy Trust | ||
| VOE | 167.829946 | 167.829559 | 2024/10/22 | 11:59:52 | open | 0.000387000000017679 | 0.000230591084385605 | Vanguard Mid-Cap Value Index Fund ETF Shares | ||
| VOO | 534.784514 | 548.715654 | 2024/10/22 | 12:13:44 | open | -13.93114 | -2.53886323425357 | Vanguard S&P 500 ETF | ||
| VOOG | 352.145358 | 352.50461 | 2024/10/22 | 12:13:51 | open | -0.359252000000026 | -0.101914128158502 | Vanguard S&P 500 Growth Index Fund ETF Shares | ||
| VOOV | 191.595026 | 91.245138 | 2024/10/22 | 12:06:54 | open | 100.349888 | 109.978339886998 | Vanguard S&P 500 Value Index Fund ETF Shares | ||
| VOT | 248.211244 | 248.690742 | 2024/10/22 | 12:13:50 | open | -0.479498000000007 | -0.192808946623355 | Vanguard Mid-Cap Growth Index Fund ETF Shares | ||
| VOX | 146.069717 | 146.303535 | 2024/10/22 | 12:06:56 | open | -0.233818000000014 | -0.159817054317938 | Vanguard Communication Services Index Fund ETF Shares | ||
| VOYA | 82.075058 | 82.103933 | 2024/10/22 | 12:06:44 | open | -0.0288749999999993 | -0.0351688389885041 | Voya Financial Inc | ||
| VPL | 74.615334 | 75.51072 | 2024/10/22 | 12:13:41 | open | -0.895386000000002 | -1.18577335774312 | Vanguard FTSE Pacific Index Fund ETF Shares | ||
| VPU | 174.919147 | 175.690109 | 2024/10/22 | 12:10:03 | open | -0.770961999999997 | -0.438819239391557 | Vanguard Utilities Index Fund ETF Shares | ||
| VRE | 7.060444 | 7.060444 | 2024/10/22 | 04:00:29 | extended-hours | 0 | 0 | Veris Residential Inc | ||
| VRP | 18.37504 | 18.37504 | 2024/10/22 | 04:05:59 | extended-hours | 0 | 0 | Invesco Variable Rate Preferred ETF | ||
| VRT | 113.288947 | 116.649441 | 2024/10/22 | 12:10:31 | open | -3.360494 | -2.88084878177856 | Vertiv Holdings Co | ||
| VSCO | 29.259242 | 28.435478 | 2024/10/22 | 12:10:28 | open | 0.823764000000001 | 2.89695851077306 | Victoria's Secret & Co | ||
| VSH | 17.580991 | 8.870165 | 2024/10/22 | 12:10:11 | open | 8.710826 | 98.2036523559596 | Vishay Intertechnology Inc | ||
| VSLU | 35.270841 | 36.540341 | 2024/10/22 | 04:00:48 | extended-hours | -1.2695 | -3.47424234491955 | ETF Opportunities Trust - Applied Finance Valuation Large Cap ETF | ||
| VSS | 122.344408 | 58.440371 | 2024/10/22 | 12:02:29 | open | 63.904037 | 109.34912955977 | Vanguard FTSE All-World ex-US Small-Cap Index Fund ETF Shares | ||
| VST | 126.106172 | 130.655004 | 2024/10/22 | 12:13:45 | open | -4.54883199999999 | -3.48155972656048 | Vistra Energy Corp | ||
| VSTO | 44.14014 | 22.17394 | 2024/10/22 | 11:59:43 | open | 21.9662 | 99.0631344722679 | Vista Outdoor Inc | ||
| VSTS | 14.75487 | 14.764904 | 2024/10/22 | 12:06:22 | open | -0.0100339999999992 | -0.0679584506611029 | Vestis Corporation | ||
| VT | 119.425209 | 57.013641 | 2024/10/22 | 12:13:51 | open | 62.411568 | 109.467781578798 | Vanguard Total World Stock Index Fund ETF Shares | ||
| VTAK | 0.939818 | 1.026241 | 2024/10/22 | 04:29:26 | extended-hours | -0.0864229999999999 | -8.42131624053219 | Catheter Precision Inc. | ||
| VTEB | 50.475924 | 50.475924 | 2024/10/22 | 12:04:41 | open | 0 | 0 | Vanguard Tax-Exempt Bond Index Fund ETF Shares | ||
| VTEX | 7.375594 | 6.9747 | 2024/10/22 | 04:00:53 | extended-hours | 0.400894 | 5.74783144794758 | VTEX | ||
| VTI | 286.975263 | 287.789417 | 2024/10/22 | 12:13:49 | open | -0.81415400000003 | -0.282899214462786 | Vanguard Total Stock Market Index Fund ETF Shares | ||
| VTLE | 28.125185 | 27.550332 | 2024/10/22 | 12:13:50 | open | 0.574852999999997 | 2.08655561755117 | Vital Energy Inc. | ||
| VTMX | 25.31457 | 25.320088 | 2024/10/22 | 12:02:22 | open | -0.00551799999999858 | -0.021792973231367 | Corporaci??n Inmobiliaria Vesta S.A.B de C.V. | ||
| VTOL | 33.279921 | 33.279921 | 2024/10/22 | 12:10:28 | open | 0 | 0 | Bristow Group Inc | ||
| VTR | 64.985326 | 30.069426 | 2024/10/22 | 12:06:47 | open | 34.9159 | 116.117613951128 | Ventas Inc | ||
| VTS | 23.844907 | 23.844907 | 2024/10/22 | 04:01:00 | extended-hours | 0 | 0 | Vitesse Energy Inc | ||
| VTV | 175.56975 | 78.600819 | 2024/10/22 | 12:13:51 | open | 96.968931 | 123.368855736732 | Vanguard Value Index Fund ETF Shares | ||
| VUG | 392.420428 | 171.040282 | 2024/10/22 | 12:13:51 | open | 221.380146 | 129.431583841753 | Vanguard Growth Index Fund ETF Shares | ||
| VUSE | 58.19013 | 58.355762 | 2024/10/22 | 12:10:04 | open | -0.165631999999995 | -0.283831440672465 | Vident Core U.S. Equity Fund | ||
| VV | 267.09453 | 267.30914 | 2024/10/22 | 12:10:36 | open | -0.214609999999993 | -0.0802853205842469 | Vanguard Large-Cap Index Fund ETF Shares | ||
| VVI | 41.454684 | 41.454568 | 2024/10/22 | 12:04:39 | open | 0.000115999999998451 | 0.000279824409214566 | Viad Corp | ||
| VVR | 3.919824 | 3.94592 | 2024/10/22 | 04:01:04 | extended-hours | -0.0260959999999999 | -0.661341334847131 | Invesco Senior Income Trust | ||
| VVV | 41.365067 | 41.408942 | 2024/10/22 | 12:10:34 | open | -0.0438749999999999 | -0.105955375532173 | Valvoline Inc | ||
| VVX | 76.74119 | 76.74119 | 2024/10/22 | 04:22:35 | extended-hours | 0 | 0 | V2X Inc | ||
| VWI | 12.994474 | 12.994474 | 2024/10/22 | 04:01:03 | extended-hours | 0 | 0 | Advisor Managed Portfolios | ||
| VWO | 47.415268 | 16.998986 | 2024/10/22 | 12:13:45 | open | 30.416282 | 178.929978529308 | Vanguard FTSE Emerging Markets Index Fund ETF Shares | ||
| VXF | 184.350203 | 184.364197 | 2024/10/22 | 12:10:35 | open | -0.0139939999999967 | -0.0075904108431621 | Vanguard Extended Market Index Fund ETF Shares | ||
| VYM | 129.89464 | 126.330586 | 2024/10/22 | 12:06:55 | open | 3.56405400000001 | 2.82121227554506 | Vanguard High Dividend Yield Index Fund ETF Shares | ||
| VYX | 12.855583 | 6.525506 | 2024/10/22 | 12:06:57 | open | 6.330077 | 97.005151784398 | NCR Voyix Corporation | ||
| VZ | 41.815619 | 44.499447 | 2024/10/22 | 12:13:45 | open | -2.68382800000001 | -6.03114910619003 | Verizon Communications Inc | ||
| VZLA | 2.345287 | 1.64447 | 2024/10/22 | 12:06:49 | open | 0.700817 | 42.6165877151909 | Vizsla Resources Corp | ||
| W | 47.014761 | 43.545622 | 2024/10/22 | 12:13:45 | open | 3.469139 | 7.9666768797102 | Wayfair Inc | ||
| WAB | 189.164653 | 123.720094 | 2024/10/22 | 11:59:50 | open | 65.444559 | 52.8972755226002 | Westinghouse Air Brake Technologies Corp | ||
| WAL | 81.939245 | 81.724445 | 2024/10/22 | 12:06:51 | open | 0.214799999999997 | 0.262834455468002 | Western Alliance Bancorporation | ||
| WANT | 38.174541 | 12.645974 | 2024/10/22 | 12:10:06 | open | 25.528567 | 201.871101427221 | Direxion Daily Cnsmr Discret Bull 3XShrs | ||
| WAT | 339.863823 | 244.430949 | 2024/10/22 | 12:06:40 | open | 95.432874 | 39.0428766857997 | Waters Corporation | ||
| WBIF | 29.231075 | 29.20996 | 2024/10/22 | 12:02:28 | open | 0.0211150000000018 | 0.0722869870414125 | WBI BullBear Value 3000 ETF | ||
| WBIG | 18.661231 | 18.661231 | 2024/10/22 | 04:05:50 | extended-hours | 0 | 0 | WBI BullBear Yield 3000 ETF | ||
| WBIL | 35.050373 | 35.034492 | 2024/10/22 | 12:02:28 | open | 0.0158810000000003 | 0.0453296140272285 | WBI BullBear Quality 3000 ETF | ||
| WBIY | 31.210734 | 14.606186 | 2024/10/22 | 04:00:34 | extended-hours | 16.604548 | 113.681614077761 | WBI Power Factor? High Dividend ETF | ||
| WBS | 52.084004 | 52.220657 | 2024/10/22 | 12:13:44 | open | -0.136653000000003 | -0.261683800722773 | Webster Financial Corporation | ||
| WBX | 0.999505 | 0.874336 | 2024/10/22 | 04:00:28 | extended-hours | 0.125169 | 14.3158922885481 | Wallbox NV | ||
| WCC | 176.964031 | 74.600048 | 2024/10/22 | 12:06:48 | open | 102.363983 | 137.217047098951 | WESCO International Inc | ||
| WCN | 82.898513 | 82.898513 | 2024/10/22 | 04:00:59 | extended-hours | 0 | 0 | Waste Connections Inc | ||
| WD | 110.858985 | 136.245918 | 2024/10/22 | 12:13:41 | open | -25.386933 | -18.6331696190707 | Walker & Dunlop Inc | ||
| WDH | 1.179672 | 2.593467 | 2024/10/22 | 04:00:23 | extended-hours | -1.413795 | -54.513706941326 | Waterdrop Inc ADR | ||
| WDI | 16.560285 | 16.560285 | 2024/10/22 | 04:01:00 | extended-hours | 0 | 0 | Western Asset Diversified Income Fund | ||
| WDIV | 66.134503 | 66.134503 | 2024/10/22 | 04:00:38 | extended-hours | 0 | 0 | SPDR? S&P Global Dividend ETF | ||
| WDS | 16.505321 | 16.220858 | 2024/10/22 | 11:59:38 | open | 0.284462999999999 | 1.75368651892519 | Woodside Energy Group Ltd | ||
| WEA | 8.020346 | 8.018959 | 2024/10/22 | 04:05:54 | extended-hours | 0.00138699999999936 | 0.0172965094346955 | Western Asset Premier Bond Closed Fund | ||
| WEAT | 5.174413 | 2.839675 | 2024/10/22 | 12:10:03 | open | 2.334738 | 82.2184933134954 | Teucrium Wheat | ||
| WEAV | 13.350414 | 13.395341 | 2024/10/22 | 12:10:10 | open | -0.0449269999999995 | -0.335392730950257 | Weave Communications Inc | ||
| WEBL | 20.275811 | 21.308764 | 2024/10/22 | 12:10:23 | open | -1.032953 | -4.84755005029855 | Direxion Daily Dow Jones Internet Bull 3X Shares | ||
| WEBS | 4.975191 | 4.976301 | 2024/10/22 | 12:06:56 | open | -0.00111000000000061 | -0.0223057246738212 | Direxion Daily Dow Jones Internet Bear 3X Shares | ||
| WEC | 98.919171 | 28.094937 | 2024/10/22 | 12:13:50 | open | 70.824234 | 252.088958234717 | WEC Energy Group Inc | ||
| WELL | 130.189968 | 55.388507 | 2024/10/22 | 12:06:53 | open | 74.801461 | 135.048704237505 | Welltower Inc | ||
| WES | 17.999607 | 17.999607 | 2024/10/22 | 04:00:49 | extended-hours | 0 | 0 | Western Midstream Partners LP | ||
| WF | 36.160428 | 36.160428 | 2024/10/22 | 12:04:36 | open | 0 | 0 | Woori Financial Group Inc | ||
| WFC | 65.035295 | 25.500451 | 2024/10/22 | 12:13:47 | open | 39.534844 | 155.035861914756 | Wells Fargo & Company | ||
| WFG | 31.630015 | 31.630015 | 2024/10/22 | 04:00:46 | extended-hours | 0 | 0 | West Fraser Timber Co Ltd | ||
| WGO | 57.785845 | 39.784465 | 2024/10/22 | 12:06:56 | open | 18.00138 | 45.2472592002934 | Winnebago Industries Inc | ||
| WH | 82.434295 | 82.435683 | 2024/10/22 | 12:06:46 | open | -0.00138799999999151 | -0.00168373688368847 | Wyndham Hotels & Resorts Inc | ||
| WHD | 59.900698 | 59.888962 | 2024/10/22 | 12:10:19 | open | 0.0117359999999991 | 0.0195962655021456 | Cactus Inc | ||
| WHG | 13.064331 | 12.329014 | 2024/10/22 | 04:06:04 | extended-hours | 0.735316999999998 | 5.9641184607301 | Westwood Holdings Group Inc | ||
| WHR | 102.399222 | 102.479449 | 2024/10/22 | 12:13:50 | open | -0.0802270000000078 | -0.0782859400424838 | Whirlpool Corporation | ||
| WIA | 8.389224 | 2.34463 | 2024/10/22 | 04:06:05 | extended-hours | 6.044594 | 257.805879818991 | Western Asset/Claymore Infl Linked Securities and Income Closed Fund | ||
| WIP | 38.529757 | 17.979414 | 2024/10/22 | 12:06:37 | open | 20.550343 | 114.299292513093 | SPDR? FTSE International Government Inflation-Protected Bond ETF | ||
| WIT | 6.566377 | 6.606219 | 2024/10/22 | 12:10:13 | open | -0.0398420000000002 | -0.603098383508027 | Wipro Limited ADR | ||
| WIW | 11.344527 | 11.345548 | 2024/10/22 | 04:05:55 | extended-hours | -0.00102100000000149 | -0.0089991245905574 | Western Asset Claymore Inflation Linked Opportunities and Income Closed Fund | ||
| WKC | 31.259267 | 26.316095 | 2024/10/22 | 12:06:51 | open | 4.943172 | 18.7838355196696 | World Kinect Corporation | ||
| WLKP | 24.199529 | 24.199529 | 2024/10/22 | 04:00:39 | extended-hours | 0 | 0 | Westlake Chemical Partners LP | ||
| WLTG | 36.404405 | 36.839678 | 2024/10/22 | 04:06:05 | extended-hours | -0.435273000000002 | -1.18153312849261 | WealthTrust DBS Long Term Growth ETF | ||
| WM | 210.729184 | 210.310997 | 2024/10/22 | 12:10:33 | open | 0.418187000000017 | 0.198842193687103 | Waste Management Inc | ||
| WMB | 52.495044 | 52.925963 | 2024/10/22 | 12:06:54 | open | -0.430919000000003 | -0.814192081871052 | Williams Companies Inc | ||
| WMS | 152.759397 | 152.759397 | 2024/10/22 | 11:59:54 | open | 0 | 0 | Advanced Drainage Systems Inc | ||
| WMT | 81.494243 | 81.039948 | 2024/10/22 | 12:13:51 | open | 0.454295000000002 | 0.560581554173754 | Walmart Inc | ||
| WNC | 17.349767 | 17.399358 | 2024/10/22 | 12:10:34 | open | -0.0495909999999995 | -0.285016263243733 | Wabash National Corporation | ||
| WNS | 46.035197 | 46.479255 | 2024/10/22 | 12:10:22 | open | -0.444058000000005 | -0.955389667928209 | WNS Holdings Ltd | ||
| WOLF | 15.249029 | 15.255174 | 2024/10/22 | 12:13:52 | open | -0.00614500000000007 | -0.0402814153414446 | Wolfspeed Inc | ||
| WOMN | 39.219722 | 18.225512 | 2024/10/22 | 04:00:38 | extended-hours | 20.99421 | 115.191331799074 | Impact Shares YWCA Women's Empowerment ETF | ||
| WOR | 40.685971 | 40.685971 | 2024/10/22 | 12:02:38 | open | 0 | 0 | Worthington Industries Inc | ||
| WOW | 4.884096 | 4.895121 | 2024/10/22 | 12:06:21 | open | -0.0110249999999992 | -0.225224259012171 | WideOpenWest Inc | ||
| WPC | 59.025659 | 28.749777 | 2024/10/22 | 12:06:57 | open | 30.275882 | 105.308232477768 | W P Carey Inc | ||
| WPM | 67.804371 | 70.66929 | 2024/10/22 | 12:13:44 | open | -2.864919 | -4.05398016592497 | Wheaton Precious Metals Corp | ||
| WPP | 50.094764 | 50.509346 | 2024/10/22 | 12:10:28 | open | -0.414582000000003 | -0.820802550086479 | WPP PLC ADR | ||
| WRB | 58.175659 | 30.625621 | 2024/10/22 | 12:13:42 | open | 27.550038 | 89.9574836376379 | W. R. Berkley Corp | ||
| WRBY | 17.954465 | 8.029776 | 2024/10/22 | 12:13:44 | open | 9.924689 | 123.598578590486 | Warby Parker Inc | ||
| WSM | 138.914462 | 152.48556 | 2024/10/22 | 12:06:57 | open | -13.571098 | -8.89992337635118 | Williams-Sonoma Inc | ||
| WST | 283.904472 | 283.904472 | 2024/10/22 | 12:06:17 | open | 0 | 0 | West Pharmaceutical Services Inc | ||
| WT | 10.743893 | 11.001159 | 2024/10/22 | 12:06:35 | open | -0.257266 | -2.33853542158603 | WisdomTree Inc. | ||
| WTI | 2.095784 | 1.93052 | 2024/10/22 | 12:10:05 | open | 0.165264 | 8.56059507283012 | W&T Offshore Inc | ||
| WTID | 17.736014 | 17.744708 | 2024/10/22 | 12:06:39 | open | -0.00869399999999843 | -0.0489948890677628 | UBS ETRACS - ProShares Daily 3x Inverse Crude ETN | ||
| WTIU | 14.850223 | 14.850223 | 2024/10/22 | 04:00:34 | extended-hours | 0 | 0 | UBS ETRACS - ProShares Daily 3x Long Crude ETN | ||
| WTMF | 35.749112 | 16.65847 | 2024/10/22 | 04:00:26 | extended-hours | 19.090642 | 114.600212384451 | WisdomTree Managed Futures Strategy | ||
| WTRE | 25.649585 | 25.649585 | 2024/10/22 | 04:00:19 | extended-hours | 0 | 0 | WisdomTree New Economy Real Estate ETF | ||
| WTRG | 40.294544 | 40.336451 | 2024/10/22 | 12:10:35 | open | -0.0419069999999948 | -0.103893622173143 | Essential Utilities Inc | ||
| WTS | 200.644609 | 203.650203 | 2024/10/22 | 04:08:31 | extended-hours | -3.005594 | -1.47586103805652 | Watts Water Technologies Inc | ||
| WTTR | 10.825003 | 10.82558 | 2024/10/22 | 12:10:30 | open | -0.000576999999999828 | -0.00532996846358188 | Select Energy Services Inc | ||
| WTV | 81.439347 | 81.435742 | 2024/10/22 | 12:13:43 | open | 0.0036049999999932 | 0.00442680315971481 | WisdomTree Trust - WisdomTree U.S. Quality Shareholder Yield Fund | ||
| WU | 11.545866 | 11.901039 | 2024/10/22 | 12:10:05 | open | -0.355173000000001 | -2.98438648928048 | Western Union Co | ||
| WWJD | 31.260172 | 31.260172 | 2024/10/22 | 04:00:43 | extended-hours | 0 | 0 | Inspire International ESG ETF | ||
| WWR | 0.615165 | 0.595584 | 2024/10/22 | 04:26:05 | extended-hours | 0.019581 | 3.28769745325596 | Westwater Resources Inc | ||
| WWW | 16.026406 | 16.025774 | 2024/10/22 | 12:04:47 | open | 0.000632000000003075 | 0.00394364727721154 | Wolverine World Wide Inc | ||
| WY | 31.794019 | 31.803752 | 2024/10/22 | 12:06:50 | open | -0.00973300000000066 | -0.0306033074336659 | Weyerhaeuser Company | ||
| WYY | 3.533861 | 3.878771 | 2024/10/22 | 12:13:50 | open | -0.34491 | -8.89224963268004 | Widepoint C | ||
| X | 38.609298 | 38.720533 | 2024/10/22 | 11:59:32 | open | -0.111235000000001 | -0.287276520702855 | United States Steel Corporation | ||
| XAR | 166.914846 | 163.515 | 2024/10/22 | 04:20:47 | extended-hours | 3.39984600000003 | 2.07922575910469 | SPDR? S&P Aerospace & Defense ETF | ||
| XB | 38.345122 | 38.345122 | 2024/10/22 | 04:00:53 | extended-hours | 0 | 0 | BondBloxx ETF Trust | ||
| XBB | 18.849587 | 18.849587 | 2024/10/22 | 04:00:51 | extended-hours | 0 | 0 | BondBloxx ETF Trust | ||
| XBI | 98.134573 | 95.901404 | 2024/10/22 | 12:13:51 | open | 2.233169 | 2.32860928709657 | SPDR? S&P Biotech ETF | ||
| XC | 32.740025 | 15.3544 | 2024/10/22 | 12:04:39 | open | 17.385625 | 113.228944146303 | WisdomTree Emerging Markets ex-China Fund | ||
| XCCC | 39.919995 | 39.919995 | 2024/10/22 | 04:00:51 | extended-hours | 0 | 0 | BondBloxx ETF Trust | ||
| XCEM | 31.395656 | 32.549122 | 2024/10/22 | 04:00:30 | extended-hours | -1.153466 | -3.54376993640565 | Columbia EM Core ex-China ETF | ||
| XCLR | 32.511184 | 15.195268 | 2024/10/22 | 04:00:50 | extended-hours | 17.315916 | 113.955976294725 | Global X S&P 500? Collar 95-110 ETF | ||
| XCOR | 33.194294 | 33.194294 | 2024/10/22 | 04:00:53 | extended-hours | 0 | 0 | FundX ETF | ||
| XES | 79.100736 | 79.100736 | 2024/10/22 | 12:06:56 | open | 0 | 0 | SPDR? S&P Oil & Gas Equipment & Services ETF | ||
| XFIV | 48.879157 | 48.879157 | 2024/10/22 | 12:02:25 | open | 0 | 0 | Bondbloxx ETF Trust - BondBloxx Bloomberg Five Year Target Duration US Treasury ETF | ||
| XHB | 118.640644 | 118.611145 | 2024/10/22 | 12:13:51 | open | 0.0294990000000013 | 0.0248703441822447 | SPDR? S&P Homebuilders ETF | ||
| XHE | 87.193731 | 87.464308 | 2024/10/22 | 12:04:36 | open | -0.270577000000003 | -0.309357046533773 | SPDR? S&P Health Care Equipment ETF | ||
| XHLF | 50.405978 | 50.40031 | 2024/10/22 | 04:00:46 | extended-hours | 0.00566800000000001 | 0.0112459625744366 | Bondbloxx ETF Trust - BondBloxx Bloomberg Six Month Target Duration US Treasury ETF | ||
| XHS | 94.169246 | 94.875269 | 2024/10/22 | 12:13:42 | open | -0.706023000000002 | -0.744159154900527 | SPDR? S&P Health Care Services ETF | ||
| XHYC | 17.514828 | 17.514828 | 2024/10/22 | 04:00:51 | extended-hours | 0 | 0 | BondBloxx ETF Trust | ||
| XHYD | 17.790231 | 17.790231 | 2024/10/22 | 04:00:52 | extended-hours | 0 | 0 | BondBloxx ETF Trust | ||
| XHYF | 37.704029 | 37.704029 | 2024/10/22 | 12:04:44 | open | 0 | 0 | BondBloxx ETF Trust | ||
| XHYH | 16.520724 | 16.520724 | 2024/10/22 | 04:00:51 | extended-hours | 0 | 0 | BondBloxx ETF Trust | ||
| XHYT | 16.324918 | 16.324918 | 2024/10/22 | 04:00:55 | extended-hours | 0 | 0 | BondBloxx ETF Trust | ||
| XITK | 158.605158 | 75.795192 | 2024/10/22 | 12:10:31 | open | 82.809966 | 109.254906300653 | SPDR? FactSet Innovative Technology ETF | ||
| XLB | 95.724682 | 96.695761 | 2024/10/22 | 12:13:51 | open | -0.971079000000003 | -1.00426222406999 | Materials Select Sector SPDR? Fund | ||
| XLC | 90.695279 | 73.685608 | 2024/10/22 | 12:10:13 | open | 17.009671 | 23.0841156932572 | Communication Services Select Sector SPDR? Fund | ||
| XLE | 90.433978 | 90.221156 | 2024/10/22 | 12:13:50 | open | 0.212822000000003 | 0.235889240878273 | Energy Select Sector SPDR? Fund | ||
| XLF | 47.084159 | 47.149609 | 2024/10/22 | 12:13:52 | open | -0.0654499999999985 | -0.138813452302433 | Financial Select Sector SPDR? Fund | ||
| XLG | 48.464997 | 48.504743 | 2024/10/22 | 12:13:51 | open | -0.0397460000000009 | -0.0819425019940853 | Invesco S&P 500? Top 50 ETF | ||
| XLI | 137.104418 | 138.62911 | 2024/10/22 | 12:13:50 | open | -1.52469199999999 | -1.0998353808951 | Industrial Select Sector SPDR? Fund | ||
| XLK | 230.904374 | 231.419661 | 2024/10/22 | 12:13:52 | open | -0.515287000000001 | -0.222663449498356 | Technology Select Sector SPDR? Fund | ||
| XLP | 81.645915 | 81.54362 | 2024/10/22 | 12:13:48 | open | 0.102294999999998 | 0.125448195701881 | Consumer Staples Select Sector SPDR? Fund | ||
| XLRE | 43.814331 | 43.719344 | 2024/10/22 | 12:10:21 | open | 0.0949870000000033 | 0.217265382572994 | The Real Estate Select Sector SPDR Fund | ||
| XLSR | 52.52565 | 25.291357 | 2024/10/22 | 12:10:20 | open | 27.234293 | 107.682213334777 | SPDR? SSGA U.S. Sector Rotation ETF | ||
| XLU | 81.345141 | 81.584057 | 2024/10/22 | 12:13:48 | open | -0.238916000000003 | -0.292846431993451 | Utilities Select Sector SPDR? Fund | ||
| XLV | 150.845725 | 151.329614 | 2024/10/22 | 12:13:51 | open | -0.483889000000005 | -0.31975829925794 | Health Care Select Sector SPDR? Fund | ||
| XLY | 196.554353 | 197.510346 | 2024/10/22 | 12:13:51 | open | -0.955993000000007 | -0.484021733221006 | Consumer Discretionary Select Sector SPDR? Fund | ||
| XME | 65.654251 | 66.269939 | 2024/10/22 | 12:10:07 | open | -0.615687999999992 | -0.929060761622237 | SPDR? S&P Metals and Mining ETF | ||
| XMHQ | 101.954224 | 101.134198 | 2024/10/22 | 12:04:41 | open | 0.820025999999999 | 0.810829587040378 | Invesco S&P MidCap Quality ETF | ||
| XMLV | 61.483583 | 62.800126 | 2024/10/22 | 12:02:30 | open | -1.316543 | -2.09640184479884 | Invesco S&P MidCap Low Volatility ETF | ||
| XMMO | 122.345191 | 123.675734 | 2024/10/22 | 12:13:44 | open | -1.33054300000001 | -1.07583190086424 | Invesco S&P MidCap Momentum ETF | ||
| XMVM | 56.244058 | 56.244058 | 2024/10/22 | 04:00:58 | extended-hours | 0 | 0 | Invesco S&P MidCap Value with Momentum ETF | ||
| XNAV | 69.80929 | 88.735238 | 2024/10/22 | 12:13:49 | open | -18.925948 | -21.3285594613495 | FundX Aggressive ETF | ||
| XNTK | 200.044784 | 86.494977 | 2024/10/22 | 12:13:43 | open | 113.549807 | 131.279076471689 | SPDR Morgan Stanley Technology | ||
| XOM | 120.875104 | 120.154478 | 2024/10/22 | 12:13:50 | open | 0.720625999999996 | 0.599749599012028 | Exxon Mobil Corp | ||
| XOMO | 16.756249 | 8.539893 | 2024/10/22 | 04:00:48 | extended-hours | 8.216356 | 96.2114630710245 | Tidal Trust II | ||
| XONE | 49.861187 | 49.885116 | 2024/10/22 | 04:00:49 | extended-hours | -0.0239289999999954 | -0.0479682156096328 | Bondbloxx Bloomberg One Year Target Duration US Treasury ETF | ||
| XOP | 134.890135 | 134.183489 | 2024/10/22 | 12:13:47 | open | 0.706645999999978 | 0.526626640331269 | SPDR? S&P Oil & Gas Exploration & Production ETF | ||
| XPER | 12.549608 | 4.000304 | 2024/10/22 | 04:05:51 | extended-hours | 8.549304 | 213.716357556826 | Xperi Corp | ||
| XPEV | 11.03476 | 10.878571 | 2024/10/22 | 12:10:03 | open | 0.156188999999999 | 1.43574923581415 | Xpeng Inc | ||
| XPH | 46.569533 | 46.57096 | 2024/10/22 | 11:59:40 | open | -0.00142699999999962 | -0.00306414125884376 | SPDR? S&P Pharmaceuticals ETF | ||
| XPL | 0.84277 | 0.84277 | 2024/10/22 | 04:00:57 | extended-hours | 0 | 0 | Solitario Exploration & Royalty Corp | ||
| XPND | 29.304645 | 36.179476 | 2024/10/22 | 12:10:20 | open | -6.874831 | -19.0020192663929 | First Trust Expanded Technology ETF | ||
| XPO | 108.955634 | 108.676088 | 2024/10/22 | 12:10:29 | open | 0.279546000000011 | 0.257228618681978 | XPO Logistics Inc | ||
| XPOF | 13.055033 | 6.699399 | 2024/10/22 | 12:02:38 | open | 6.355634 | 94.8687188208972 | Xponential Fitness Inc | ||
| XPP | 20.754382 | 19.115808 | 2024/10/22 | 11:59:52 | open | 1.638574 | 8.57182704492532 | ProShares Ultra FTSE China 50 | ||
| XPRO | 16.02089 | 20.48481 | 2024/10/22 | 12:06:55 | open | -4.46392 | -21.7913663831883 | Expro Group Holdings NV | ||
| XRLV | 54.689258 | 26.510088 | 2024/10/22 | 12:06:54 | open | 28.17917 | 106.296025875131 | Invesco S&P 500? ex-Rate Sensitive Low Volatility ETF | ||
| XRT | 75.984797 | 77.149346 | 2024/10/22 | 12:13:47 | open | -1.16454899999999 | -1.50947358646435 | SPDR? S&P Retail ETF | ||
| XSD | 240.650711 | 240.650962 | 2024/10/22 | 12:06:52 | open | -0.000250999999991564 | -0.000104300434914349 | SPDR? S&P Semiconductor ETF | ||
| XSLV | 47.564597 | 49.214198 | 2024/10/22 | 04:00:28 | extended-hours | -1.649601 | -3.35188028462844 | Invesco S&P SmallCap Low Volatility ETF | ||
| XSMO | 66.214476 | 31.499461 | 2024/10/22 | 12:04:47 | open | 34.715015 | 110.208282611566 | Invesco S&P SmallCap Momentum ETF | ||
| XSOE | 32.779588 | 32.779588 | 2024/10/22 | 04:00:29 | extended-hours | 0 | 0 | WisdomTree Emerging Markets ex-State-Owned Enterprises Fund | ||
| XSVM | 54.110768 | 54.749692 | 2024/10/22 | 12:10:35 | open | -0.638924000000003 | -1.16699103987654 | Invesco S&P SmallCap Value with Momentum ETF | ||
| XSVN | 47.605888 | 59.469046 | 2024/10/22 | 12:06:55 | open | -11.863158 | -19.9484585644774 | Bondbloxx ETF Trust - BondBloxx Bloomberg Seven Year Target Duration US Treasury ETF | ||
| XSW | 166.419511 | 166.295421 | 2024/10/22 | 12:10:35 | open | 0.124089999999995 | 0.0746202145878661 | SPDR? S&P Software & Services ETF | ||
| XTEN | 46.454537 | 44.939907 | 2024/10/22 | 12:13:49 | open | 1.51463 | 3.37034520342911 | Bondbloxx ETF Trust - BondBloxx Bloomberg Ten Year Target Duration US Treasury ETF | ||
| XTL | 102.219221 | 49.215534 | 2024/10/22 | 12:13:48 | open | 53.003687 | 107.697067759135 | SPDR? S&P Telecom ETF | ||
| XTN | 83.585944 | 40.235323 | 2024/10/22 | 12:06:41 | open | 43.350621 | 107.742694149616 | SPDR? S&P Transportation ETF | ||
| XTRE | 49.289776 | 49.28994 | 2024/10/22 | 12:02:26 | open | -0.000163999999998055 | -0.000332725095624086 | Bondbloxx ETF Trust - BondBloxx Bloomberg Three Year Target Duration US Treasury ETF | ||
| XTWO | 47.690531 | 47.690531 | 2024/10/22 | 04:00:53 | extended-hours | 0 | 0 | Bondbloxx ETF Trust - BondBloxx Bloomberg Two Year Target Duration US Treasury ETF | ||
| XYF | 6.999099 | 7.035696 | 2024/10/22 | 04:01:00 | extended-hours | -0.0365969999999995 | -0.520161757983852 | X Financial Class A | ||
| XYL | 131.165182 | 132.064914 | 2024/10/22 | 12:13:52 | open | -0.899732 | -0.681280116534207 | Xylem Inc | ||
| XYLD | 41.415501 | 41.423808 | 2024/10/22 | 12:06:55 | open | -0.00830700000000206 | -0.0200536850692289 | Global X S&P 500? Covered Call ETF | ||
| YALL | 37.348605 | 17.429294 | 2024/10/22 | 12:02:29 | open | 19.919311 | 114.286390487188 | God Bless America ETF | ||
| YANG | 3.515411 | 3.638852 | 2024/10/22 | 12:06:56 | open | -0.123441 | -3.39230614490505 | Direxion Daily FTSE China Bear 3X Shares | ||
| YCBD | 0.509345 | 0.509345 | 2024/10/22 | 04:32:59 | extended-hours | 0 | 0 | cbdMD Inc | ||
| YCL | 22.315859 | 11.573637 | 2024/10/22 | 12:04:43 | open | 10.742222 | 92.816303120618 | ProShares Ultra Yen | ||
| YCS | 86.429506 | 88.524924 | 2024/10/22 | 12:04:46 | open | -2.095418 | -2.36703733289847 | ProShares UltraShort Yen | ||
| YEAR | 50.615024 | 50.614429 | 2024/10/22 | 12:10:33 | open | 0.000594999999997015 | 0.00117555410927784 | Ab Ultra Short Income ETF | ||
| YELP | 33.484478 | 16.885713 | 2024/10/22 | 12:10:14 | open | 16.598765 | 98.3006462327057 | Yelp Inc | ||
| YETI | 36.555711 | 36.555338 | 2024/10/22 | 12:04:39 | open | 0.000373000000003287 | 0.00102037081425232 | YETI Holdings Inc | ||
| YEXT | 7.155418 | 6.549399 | 2024/10/22 | 12:13:52 | open | 0.606019 | 9.25304749336542 | Yext Inc | ||
| YINN | 34.855563 | 34.915317 | 2024/10/22 | 12:13:50 | open | -0.0597540000000052 | -0.17113978945116 | Direxion Daily FTSE China Bull 3X Shares | ||
| YMM | 9.453821 | 9.414023 | 2024/10/22 | 12:13:49 | open | 0.0397979999999993 | 0.422752313224637 | Full Truck Alliance Co Ltd ADR | ||
| YOLO | 3.419832 | 3.419832 | 2024/10/22 | 04:00:41 | extended-hours | 0 | 0 | AdvisorShares Pure Cannabis | ||
| YOU | 36.660893 | 17.749991 | 2024/10/22 | 12:13:44 | open | 18.910902 | 106.540346978204 | Clear Secure Inc | ||
| YPF | 25.149567 | 24.250765 | 2024/10/22 | 12:13:43 | open | 0.898802 | 3.70628308014201 | YPF Sociedad Anonima | ||
| YRD | 5.904769 | 6.655251 | 2024/10/22 | 04:00:59 | extended-hours | -0.750482 | -11.2765393822111 | Yirendai Ltd | ||
| YUM | 132.959081 | 133.730441 | 2024/10/22 | 12:10:36 | open | -0.771360000000016 | -0.57680210596181 | Yum! Brands Inc | ||
| YUMC | 43.729725 | 43.866076 | 2024/10/22 | 12:13:47 | open | -0.136350999999998 | -0.310834732516302 | Yum China Holdings Inc | ||
| YXI | 13.649846 | 14.279884 | 2024/10/22 | 04:56:05 | extended-hours | -0.630037999999999 | -4.41206665264227 | ProShares Short FTSE China 50 | ||
| YYY | 12.255468 | 12.255468 | 2024/10/22 | 12:02:18 | open | 0 | 0 | Amplify High Income ETF | ||
| ZBH | 104.058675 | 129.460633 | 2024/10/22 | 12:06:17 | open | -25.401958 | -19.6213763298995 | Zimmer Biomet Holdings Inc | ||
| ZDGE | 3.339707 | 3.839173 | 2024/10/22 | 04:01:01 | extended-hours | -0.499466 | -13.0097289181811 | Zedge Inc | ||
| ZETA | 26.525874 | 25.980702 | 2024/10/22 | 12:10:28 | open | 0.545172000000001 | 2.09837286151853 | Zeta Global Holdings Corp | ||
| ZGN | 7.984787 | 8.740647 | 2024/10/22 | 12:02:38 | open | -0.755859999999999 | -8.64764358977087 | Ermenegildo Zegna NV | ||
| ZH | 3.623969 | 3.613715 | 2024/10/22 | 12:10:29 | open | 0.0102540000000002 | 0.283752315830114 | Zhihu Inc ADR | ||
| ZHDG | 20.694216 | 20.743976 | 2024/10/22 | 12:10:07 | open | -0.0497599999999991 | -0.239876868349631 | ZEGA Buy and Hedge ETF | ||
| ZIG | 38.490617 | 38.490617 | 2024/10/22 | 04:00:46 | extended-hours | 0 | 0 | The Acquirers Fund ETF | ||
| ZIM | 24.754527 | 23.023996 | 2024/10/22 | 12:13:47 | open | 1.730531 | 7.51620613554658 | ZIM Integrated Shipping Services Ltd | ||
| ZIP | 9.635407 | 10.459641 | 2024/10/22 | 12:10:08 | open | -0.824233999999999 | -7.8801366127193 | Ziprecruiter Inc | ||
| ZOM | 0.123726 | 0.123139 | 2024/10/22 | 04:56:01 | extended-hours | 0.000587000000000004 | 0.476697065917381 | Zomedica Pharmaceuticals Corp | ||
| ZROZ | 74.480383 | 74.84011 | 2024/10/22 | 12:10:29 | open | -0.359726999999992 | -0.480660704533962 | PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund | ||
| ZSL | 7.565895 | 7.844607 | 2024/10/22 | 12:10:34 | open | -0.278712 | -3.55291221089851 | ProShares UltraShort Silver | ||
| ZTO | 25.284993 | 25.030606 | 2024/10/22 | 12:10:08 | open | 0.254387000000001 | 1.0163038002356 | ZTO Express (Cayman) Inc | ||
| ZTR | 5.889182 | 3.249474 | 2024/10/22 | 04:01:00 | extended-hours | 2.639708 | 81.2349321767154 | Virtus Global Dividend and Income Fund Inc | ||
| ZTS | 188.218731 | 189.724027 | 2024/10/22 | 12:13:48 | open | -1.50529600000002 | -0.793413477355726 | Zoetis Inc | ||
| ZUO | 9.914859 | 9.885639 | 2024/10/22 | 12:06:43 | open | 0.0292200000000005 | 0.29558028570536 | Zuora Inc | ||
| ZWS | 36.513636 | 17.749121 | 2024/10/22 | 12:06:44 | open | 18.764515 | 105.720812878565 | Zurn Elkay Water Solutions Corporation |
Last Update on: 2024-10-22_12:14:59
realGrid4 Copyright 2009-2024 3NET LABS, llc. All rights reserved.