realGrid4

nyse

2024/07/16

Symbol Price Open Volume Date Time MarketStatus $ Change %Change Trend Description
A 133.895686 130.351192 2024/07/16 12:04:28 open 3.54449400000001 2.71918802246167 Agilent Technologies Inc
AA 37.8893 39.31658 2024/07/16 12:04:39 open -1.42728 -3.63022419549209 Alcoa Corp
AAA 25.075527 25.075527 2024/07/16 10:37:26 open 0 0 Listed Funds Trust - AAF First Priority CLO Bond ETF
AACT 10.704557 10.658881 2024/07/16 11:57:14 open 0.0456760000000003 0.428525283282554 Ares Acquisition Corporation II
AAMC 2.499278 2.396235 2024/07/16 10:37:26 open 0.103043 4.30020427879569 Altisource Asset Management Corp
AAN 9.967829 9.969136 2024/07/16 12:04:41 open -0.00130700000000061 -0.0131104641365171 The Aaron's Company Inc.
AAP 62.848415 62.779588 2024/07/16 12:01:27 open 0.068827000000006 0.109632767899028 Advance Auto Parts Inc
AAT 24.340064 24.445861 2024/07/16 11:57:13 open -0.105796999999999 -0.432780829441839 American Assets Trust Inc
AB 33.604282 33.650197 2024/07/16 11:34:59 open -0.0459150000000008 -0.136447938179978 AllianceBernstein Holding L.P.
ABBV 168.107415 167.697275 2024/07/16 12:04:40 open 0.410140000000013 0.244571654488728 AbbVie Inc
ABEQ 37.225214 37.225495 2024/07/16 09:25:44 extended-hours -0.000281000000001086 -0.000754859001877842 Absolute Core Strategy ETF
ABEV 2.145624 2.139704 2024/07/16 11:56:52 open 0.00592000000000015 0.276673782915775 Ambev SA ADR
ABM 52.27295 51.440896 2024/07/16 12:01:22 open 0.832053999999999 1.61749515405019 ABM Industries Incorporated
ABR 13.765147 13.378985 2024/07/16 12:00:51 open 0.386162000000001 2.8863325581126 Arbor Realty Trust
ABT 102.703643 103.106653 2024/07/16 12:04:36 open -0.403009999999995 -0.390867115044453 Abbott Laboratories
AC 22.510073 22.510073 2024/07/16 09:25:25 extended-hours 0 0 Associated Capital Group Inc
ACA 91.367435 88.159331 2024/07/16 12:01:18 open 3.20810400000001 3.63898405717258 Arcosa Inc
ACCO 4.869238 4.833696 2024/07/16 11:57:18 open 0.0355420000000004 0.73529655154152 Acco Brands Corporation
ACES 31.284569 31.004122 2024/07/16 11:57:13 open 0.280447000000002 0.904547466301424 ALPS Clean Energy
ACHR 5.165718 5.109177 2024/07/16 12:01:25 open 0.0565410000000002 1.10665572948442 Archer Aviation Inc
ACI 19.552822 19.83433 2024/07/16 12:01:24 open -0.281508000000002 -1.41929674458377 Albertsons Companies
ACM 90.823371 86.885002 2024/07/16 12:01:02 open 3.93836899999999 4.53285251693957 Aecom Technology Corporation
ACN 321.967157 316.956683 2024/07/16 12:04:39 open 5.01047399999999 1.58080717925736 Accenture plc
ACU 35.514453 35.530239 2024/07/16 12:01:02 open -0.0157859999999985 -0.0444297602388729 Acme United Corporation
ACV 21.340965 21.268998 2024/07/16 12:04:34 open 0.0719670000000008 0.338365728371411 AllianzGI Diversified Income & Convertible Fund
ADC 65.569073 69.244593 2024/07/16 12:04:34 open -3.67551999999999 -5.30802455579455 Agree Realty Corporation
ADCT 4.49461 3.978338 2024/07/16 10:38:56 open 0.516272 12.9770773624564 ADC Therapeutics SA
ADIV 14.876173 14.949894 2024/07/16 04:09:42 extended-hours -0.0737210000000008 -0.493120553229346 SmartETFs Asia Pacific Dividend Builder ETF
ADM 64.163011 63.512169 2024/07/16 12:04:32 open 0.650841999999997 1.02475165034908 Archer-Daniels-Midland Company
ADNT 25.118963 24.717828 2024/07/16 12:01:23 open 0.401135 1.6228569921273 Adient PLC
ADPV 29.48525 29.48525 2024/07/16 09:13:11 extended-hours 0 0 Series Portfolios Trust - Adaptive Select ETF
ADRT 18.061621 16.905541 2024/07/16 09:52:20 open 1.15608 6.83846793190469 Ault Disruptive Technologies Corp
ADT 7.564375 7.377118 2024/07/16 12:04:28 open 0.187257 2.53834898669101 ADT Inc
ADX 22.369817 22.144484 2024/07/16 11:42:34 open 0.225333000000003 1.01755814224437 Adams Diversified Equity Closed Fund
AEE 73.288195 73.013351 2024/07/16 12:01:21 open 0.274844000000002 0.37642978473896 Ameren Corp
AEF 5.430948 5.423719 2024/07/16 10:37:26 open 0.00722899999999971 0.133284928662412 Abrdn Emerging Markets Equity Income Fund Inc
AEG 6.265631 6.255956 2024/07/16 11:01:37 open 0.00967499999999966 0.154652622237107 Aegon NV ADR
AEM 76.70093 74.754694 2024/07/16 12:04:38 open 1.946236 2.60349671152423 Agnico Eagle Mines Limited
AEO 21.222817 20.456211 2024/07/16 12:04:34 open 0.766605999999999 3.74754640534359 American Eagle Outfitters Inc
AEON 2.7799 2.698445 2024/07/16 12:04:39 open 0.0814550000000001 3.01859033628627 AEON Biopharma Inc.
AER 97.929961 97.22751 2024/07/16 12:04:34 open 0.702451000000011 0.722481733822054 AerCap Holdings NV
AES 17.416104 17.04314 2024/07/16 12:04:32 open 0.372964 2.18835261577385 The AES Corporation
AESI 21.849326 21.479029 2024/07/16 11:57:13 open 0.370297000000001 1.72399320285848 Atlas Energy Solutions Inc.
AEVA 3.715737 3.373146 2024/07/16 12:04:37 open 0.342591 10.1564237065339 Aeva Technologies Inc
AFB 14.60878 14.260759 2024/07/16 09:29:18 extended-hours 0.348020999999999 2.44041007915497 AllianceBernstein National Municipal Income Fund
AFG 128.236813 127.171029 2024/07/16 12:04:31 open 1.06578400000001 0.838071381808201 American Financial Group Inc
AFGE 19.499219 19.500348 2024/07/16 09:25:46 extended-hours -0.00112899999999883 -0.00578964026692665 American Financial Group AFGE
AFK 17.800976 17.800976 2024/07/16 09:25:46 extended-hours 0 0 VanEck Africa Index ETF
AFL 93.624688 93.344775 2024/07/16 12:04:35 open 0.279913000000008 0.299870024862139 Aflac Incorporated
AFSM 35.830289 35.830506 2024/07/16 09:25:44 extended-hours -0.000216999999999246 -0.000605629180897545 First Trust Active Factor Small Cap ETF
AFT 14.904678 14.964226 2024/07/16 09:29:22 extended-hours -0.0595479999999995 -0.397935716822237 Apollo Senior Floating Rate Closed Fund
AFTY 14.286106 14.265074 2024/07/16 11:24:51 open 0.0210319999999999 0.147437019955171 Pacer CSOP FTSE China A50 ETF
AG 6.765361 6.51564 2024/07/16 12:04:30 open 0.249721 3.832639617904 First Majestic Silver Corp
AGCO 100.166192 99.044962 2024/07/16 12:04:33 open 1.12123 1.13204142579205 AGCO Corporation
AGD 10.079704 10.085098 2024/07/16 09:29:36 extended-hours -0.00539400000000079 -0.053484854584465 Aberdeen Global Dynamic Dividend Fund
AGG 98.35493 98.264705 2024/07/16 12:01:15 open 0.0902249999999896 0.0918183186933595 iShares Core U.S. Aggregate Bond ETF
AGGY 43.590292 43.566034 2024/07/16 11:13:51 open 0.0242579999999961 0.055680992215165 WisdomTree Yield Enhanced U.S. Aggregate Bond Fund
AGI 17.828696 17.740281 2024/07/16 12:04:38 open 0.0884150000000012 0.498385566722428 Alamos Gold Inc
AGL 7.240029 6.684569 2024/07/16 12:04:39 open 0.55546 8.30958585362796 agilon health Inc
AGM 208.269642 209.26143 2024/07/16 12:01:25 open -0.991787999999985 -0.473946871145813 Federal Agricultural Mortgage
AGO 104.306123 104.306123 2024/07/16 09:25:46 extended-hours 0 0 Assured Guaranty Ltd
AGOX 34.98959 34.490609 2024/07/16 09:25:46 extended-hours 0.498981000000001 1.44671553929361 Adaptive Alpha Opportunities ETF
AGQ 42.514326 41.201226 2024/07/16 12:04:41 open 1.3131 3.18704108465122 ProShares Ultra Silver
AGR 35.440502 35.3698 2024/07/16 12:01:03 open 0.0707020000000043 0.199893694620847 Avangrid Inc
AGRH 24.569197 24.569197 2024/07/16 09:13:11 extended-hours 0 0 iShares U.S. ETF Trust - iShares Interest Rate Hedged U.S. Aggregate Bond ETF
AGRO 9.719849 9.617479 2024/07/16 12:04:32 open 0.102370000000001 1.0644161531312 Adecoagro SA
AGS 11.428541 11.168579 2024/07/16 11:57:03 open 0.259962 2.32761929695801 PlayAGS Inc
AGX 79.310644 76.580421 2024/07/16 11:57:06 open 2.730223 3.56517105070498 Argan Inc
AGZ 108.380058 108.42493 2024/07/16 12:01:07 open -0.044871999999998 -0.0413853160892039 iShares Agency Bond ETF
AHOY 22.739665 23.464917 2024/07/16 09:13:11 extended-hours -0.725252000000001 -3.09079294846856 Tidal ETF Trust
AHYB 54.860978 54.860978 2024/07/16 09:13:11 extended-hours 0 0 American Century ETF Trust
AI 30.036093 30.524415 2024/07/16 12:04:41 open -0.488322 -1.5997751308256 C3 Ai Inc
AIEQ 38.151119 38.245929 2024/07/16 11:57:14 open -0.0948099999999954 -0.247895664921606 AI Powered Equity ETF
AIG 78.168163 77.539849 2024/07/16 12:04:40 open 0.628314000000003 0.810311095653543 American International Group Inc
AIM 0.391152 0.39962 2024/07/16 10:37:27 open -0.00846799999999998 -2.11901306240928 AIM ImmunoTech Inc
AIN 92.240381 90.203771 2024/07/16 12:00:56 open 2.03661 2.25778809180826 Albany International Corporation
AINC 4.93642 4.934358 2024/07/16 10:37:27 open 0.00206200000000045 0.0417886176884704 Ashford Inc
AIO 21.770085 21.849363 2024/07/16 11:16:14 open -0.0792779999999986 -0.36283895324545 Virtus AllianzGI Artificial Intell & Tech Opps
AIR 75.032383 73.637937 2024/07/16 11:56:49 open 1.394446 1.89365163774211 AAR Corp
AIRI 3.532944 3.396313 2024/07/16 11:16:12 open 0.136631 4.02292132674462 Air Industries Group
AIT 211.092197 201.941883 2024/07/16 12:01:27 open 9.15031400000001 4.53116206705867 Applied Industrial Technologies
AIVL 103.225456 102.2706 2024/07/16 11:42:11 open 0.954855999999992 0.933656397830845 WisdomTree Trust - WisdomTree U.S. AI Enhanced Value Fund
AIZ 170.178669 173.523227 2024/07/16 12:04:40 open -3.34455799999998 -1.92744110274066 Assurant Inc
AIZN 21.356274 21.334649 2024/07/16 11:42:25 open 0.0216250000000002 0.101360936381003 Assurant Inc
AJG 271.055823 269.078851 2024/07/16 12:04:36 open 1.97697199999999 0.734718463622394 Arthur J Gallagher & Co
AJX 3.675126 3.675126 2024/07/16 09:29:20 extended-hours 0 0 Great Ajax Corp
AKA 17.28043 16.488723 2024/07/16 10:25:14 open 0.791706999999999 4.80150585342479 AKA Brands Holding Corp
AKR 19.685328 19.625193 2024/07/16 12:01:06 open 0.0601349999999989 0.30641736873619 Acadia Realty Trust
AL 49.618068 48.67078 2024/07/16 12:01:22 open 0.947288 1.94631768794336 Air Lease Corporation
ALB 94.705935 95.662375 2024/07/16 12:04:35 open -0.956440000000001 -0.99980791821236 Albemarle Corp
ALC 89.690615 89.787232 2024/07/16 12:04:40 open -0.0966170000000091 -0.107606613822341 Alcon AG
ALE 63.765208 63.478395 2024/07/16 11:42:39 open 0.286813000000002 0.451827743911928 Allete Inc
ALEX 17.950296 17.9293 2024/07/16 11:57:00 open 0.0209960000000002 0.117104404522208 Alexander & Baldwin Holdings Inc
ALG 182.174522 174.999008 2024/07/16 11:42:09 open 7.17551399999999 4.10031695722526 Alamo Group Inc
ALIT 7.273172 7.360581 2024/07/16 12:01:26 open -0.0874090000000001 -1.18752853884768 Alight Inc
ALK 39.604543 38.814014 2024/07/16 12:01:21 open 0.790528999999999 2.03671024594364 Alaska Air Group Inc
ALL 167.519028 168.082075 2024/07/16 12:04:40 open -0.563047000000012 -0.334983370475413 The Allstate Corporation
ALLG 1.691161 1.696602 2024/07/16 11:16:48 open -0.00544100000000003 -0.320699845927332 Allego US Inc
ALLY 43.908372 43.41147 2024/07/16 12:04:33 open 0.496901999999999 1.14463297372791 Ally Financial Inc
ALSN 82.355033 80.601605 2024/07/16 12:01:01 open 1.753428 2.17542566304976 Allison Transmission Holdings Inc
ALTG 10.203406 9.846516 2024/07/16 12:04:37 open 0.35689 3.62453074772843 Alta Equipment Group Inc
ALUR 0.973927 1.03293 2024/07/16 11:56:59 open -0.0590029999999999 -5.71219734154298 Allurion Technologies Inc.
ALV 111.003901 108.953785 2024/07/16 12:00:55 open 2.050116 1.8816381642914 Autoliv Inc
ALX 228.659722 228.585238 2024/07/16 11:04:22 open 0.074483999999984 0.0325847813496968 Alexanders Inc
AM 14.631162 14.725304 2024/07/16 12:01:23 open -0.0941419999999997 -0.639321266304585 Antero Midstream Partners LP
AMAX 7.6558 7.6558 2024/07/16 09:13:11 extended-hours 0 0 Starboard Investment Trust
AMBC 12.849399 12.82 2024/07/16 11:57:16 open 0.0293989999999997 0.229321372854912 Ambac Financial Group Inc
AMBP 3.749211 3.653526 2024/07/16 12:01:11 open 0.095685 2.61897684592911 Ardagh Metal Packaging SA
AMC 5.360638 5.301433 2024/07/16 12:04:41 open 0.0592049999999995 1.11677352142335 AMC Entertainment Holdings Inc
AMCR 10.012816 10.037138 2024/07/16 12:01:25 open -0.0243219999999997 -0.242320071717652 Amcor PLC
AMDY 17.339241 18.18341 2024/07/16 12:04:39 open -0.844168999999997 -4.64252304710721 Tidal Trust II
AME 176.094932 171.936981 2024/07/16 12:04:41 open 4.157951 2.41829941168968 Ametek Inc
AMG 132.670003 132.670003 2024/07/16 09:25:46 extended-hours 0 0 Affiliated Managers Group Inc
AMH 36.074413 36.344456 2024/07/16 12:04:29 open -0.270043000000001 -0.743010158138015 American Homes 4 Rent
AMK 34.454075 34.630615 2024/07/16 12:01:13 open -0.176539999999996 -0.509780146844044 AssetMark Financial Holdings Inc
AMLP 48.874414 47.595579 2024/07/16 12:04:30 open 1.278835 2.68687770349427 Alerian MLP ETF
AMN 53.534624 51.113364 2024/07/16 12:01:25 open 2.42126 4.73703902564504 AMN Healthcare Services Inc
AMNA 41.929382 41.929382 2024/07/16 09:13:11 extended-hours 0 0 ETRACS Alerian Midstream Energy Index ETN
AMOM 53.33937 53.339656 2024/07/16 09:25:22 extended-hours -0.000285999999995568 -0.000536186435089809 QRAFT AI-Enhanced U.S. Large Cap Momentum ETF
AMP 429.489018 446.982504 2024/07/16 12:04:41 open -17.493486 -3.91368472892174 Ameriprise Financial Inc
AMPD 21.400751 21.400751 2024/07/16 09:13:11 extended-hours 0 0 Tidal Trust II
AMPS 4.408852 4.508085 2024/07/16 12:04:36 open -0.0992329999999999 -2.20122291394239 Altus Power Inc
AMPX 1.40102 1.370185 2024/07/16 11:42:04 open 0.0308349999999999 2.25042603735991 Amprius Technologies Inc.
AMPY 6.594864 6.59374 2024/07/16 06:53:42 extended-hours 0.0011239999999999 0.0170464713500973 Amplify Energy Corp
AMR 318.944124 325.637554 2024/07/16 12:00:57 open -6.69343000000003 -2.05548466931429 Alpha Metallurgical Resources Inc
AMRC 31.599173 32.316579 2024/07/16 12:01:20 open -0.717405999999997 -2.2199317570093 Ameresco Inc
AMRX 7.477469 7.38204 2024/07/16 12:01:27 open 0.0954290000000002 1.29271854392553 Amneal Pharmaceuticals Inc Class A
AMS 3.26337 3.26337 2024/07/16 10:37:26 open 0 0 American Shared Hospital Srvcs
AMT 208.14153 209.995932 2024/07/16 12:04:34 open -1.85440200000002 -0.883065677672281 American Tower Corp
AMTB 25.009848 25.01118 2024/07/16 09:25:44 extended-hours -0.00133199999999789 -0.00532561838345048 Amerant Bancorp Inc.
AMTR 59.314328 59.314328 2024/07/16 09:13:11 extended-hours 0 0 ETRACS Alerian Midstream Energy Total Return Index ETN
AMUB 18.5099 19.440942 2024/07/16 09:25:45 extended-hours -0.931042000000001 -4.78907863621013 UBS AG London Branch ELKS 5
AMWL 8.485593 7.443439 2024/07/16 12:01:26 open 1.042154 14.0009745495328 American Well?Corp
AMX 18.32343 17.57592 2024/07/16 12:04:31 open 0.747509999999998 4.2530348340229 America Movil SAB de CV ADR
AMZA 42.325678 42.349757 2024/07/16 10:37:27 open -0.0240789999999933 -0.0568574690995117 InfraCap MLP ETF
AMZY 21.569555 21.804286 2024/07/16 11:54:06 open -0.234731 -1.07653605350801 YieldMax AMZN Option Income Strategy ETF
AN 178.816083 173.347011 2024/07/16 12:04:33 open 5.46907199999998 3.15498488750982 AutoNation Inc
ANET 362.028471 361.674136 2024/07/16 12:04:34 open 0.354335000000049 0.0979707877148419 Arista Networks
ANEW 43.134858 43.14634 2024/07/16 10:37:26 open -0.0114820000000009 -0.026611758958004 ProShares MSCI Transformational Changes ETF
ANF 169.987939 169.186432 2024/07/16 12:04:34 open 0.801507000000015 0.473741889656976 Abercrombie & Fitch Company
ANVS 12.865551 12.601766 2024/07/16 12:04:34 open 0.263785 2.09323836040124 Annovis Bio?Inc
AOA 76.634838 76.554582 2024/07/16 12:01:16 open 0.0802560000000057 0.104835005173179 iShares Core Aggressive Allocation ETF
AOD 8.705473 8.670749 2024/07/16 11:42:32 open 0.0347239999999989 0.40047290032267 Aberdeen Total Dynamic Dividend Fund
AOMR 12.425041 11.700051 2024/07/16 10:31:46 open 0.72499 6.19646871624748 Angel Oak Mortgage Inc
AON 297.714036 297.013132 2024/07/16 12:04:41 open 0.700904000000037 0.235984178638956 Aon PLC
AOR 57.484899 57.371108 2024/07/16 12:00:53 open 0.113790999999999 0.19834199471971 iShares Core Growth Allocation ETF
AORT 28.938018 28.068939 2024/07/16 12:00:56 open 0.869078999999999 3.09623032064019 Artivion Inc
AOS 90.134212 87.680322 2024/07/16 12:04:32 open 2.45389 2.79867813441652 Smith AO Corporation
AP 1.551717 1.495903 2024/07/16 11:16:19 open 0.055814 3.73112427744312 Ampco-Pittsburgh Corporation
APAM 42.682201 42.735685 2024/07/16 12:01:04 open -0.0534839999999974 -0.125150679110438 Artisan Partners Asset Management Inc
APD 267.461496 259.865217 2024/07/16 12:04:35 open 7.59627900000004 2.92316112471491 Air Products and Chemicals Inc
APG 38.543503 37.212551 2024/07/16 12:01:26 open 1.330952 3.57662123190642 Api Group?Corp
APH 70.033386 70.910783 2024/07/16 12:04:40 open -0.877397000000002 -1.23732521752016 Amphenol Corporation
APLE 14.806271 14.82933 2024/07/16 12:01:13 open -0.0230589999999999 -0.155495899005551 Apple Hospitality REIT Inc
APLY 18.915965 20.239377 2024/07/16 11:42:19 open -1.323412 -6.53879810628559 YieldMax AAPL Option Income Strategy ETF
APMU 23.483646 24.231245 2024/07/16 09:13:11 extended-hours -0.747599000000001 -3.08526862734458 Trust For Professional Managers
APO 123.45853 122.439807 2024/07/16 12:01:15 open 1.01872299999999 0.832019442827114 Apollo Global Management LLC Class A
APOS 20.210502 20.209352 2024/07/16 09:25:46 extended-hours 0.00115000000000265 0.00569043480465207 APOS
APT 5.873083 5.873516 2024/07/16 09:56:12 open -0.000433000000000128 -0.00737207492071406 Alpha Pro Tech Ltd
APTV 72.898742 72.030541 2024/07/16 12:04:41 open 0.868200999999999 1.20532344745266 Aptiv PLC
AQN 6.224274 6.205283 2024/07/16 12:01:27 open 0.0189910000000006 0.306045671083827 Algonquin Power & Utilities Corp
AR 31.598756 31.970601 2024/07/16 12:04:36 open -0.371844999999997 -1.16308417223685 Antero Resources Corp
ARC 3.084353 3.121705 2024/07/16 09:39:31 open -0.0373519999999998 -1.19652561661015 ARC Document Solutions Inc
ARCH 161.107909 165.331883 2024/07/16 12:04:38 open -4.223974 -2.55484539542805 Arch Resources Inc
ARCO 9.974984 9.966513 2024/07/16 12:00:55 open 0.00847099999999834 0.0849946214889635 Arcos Dorados Holdings Inc
ARDC 14.805959 15.405883 2024/07/16 11:56:45 open -0.599924 -3.89412278413383 Ares Dynamic Credit Allocation Fund Inc
ARE 128.279745 129.500084 2024/07/16 11:57:19 open -1.220339 -0.942346106895186 Alexandria Real Estate Equities Inc
AREN 0.867703 0.868133 2024/07/16 10:10:19 open -0.000430000000000041 -0.0495315809904751 Arena Group Holdings Inc
ARES 147.682282 142.882407 2024/07/16 12:04:38 open 4.79987499999999 3.35931840789887 Ares Management LP
ARGT 58.280617 58.749471 2024/07/16 11:31:22 open -0.468854 -0.798056547607042 Global X MSCI Argentina ETF
ARI 10.794921 10.30378 2024/07/16 11:57:16 open 0.491141000000001 4.76660992373673 Apollo Commercial Real Estate Finance Inc
ARIS 16.594622 16.554283 2024/07/16 12:04:38 open 0.0403389999999995 0.24367711969162 Aris Water Solutions Inc
ARKF 29.465462 28.260056 2024/07/16 12:04:39 open 1.205406 4.26540556041361 ARK Fintech Innovation ETF
ARKK 48.804742 47.819131 2024/07/16 12:04:36 open 0.985610999999999 2.06112277531768 ARK Innovation ETF
ARKW 84.145467 83.650243 2024/07/16 12:01:28 open 0.495223999999993 0.592017407528623 ARK Next Generation Internet ETF
ARL 16.103501 16.147044 2024/07/16 11:29:15 open -0.0435429999999997 -0.269665457033496 American Realty Investors Inc
ARLO 17.201807 17.047755 2024/07/16 12:04:29 open 0.154052 0.903649776759462 Arlo Technologies
ARMK 33.820322 33.157999 2024/07/16 12:04:39 open 0.662323000000001 1.99747578254044 Aramark Holdings
ARMN 4.64959 4.609666 2024/07/16 12:04:37 open 0.0399240000000001 0.866093118243276 Aris Mining Corporation
ARMP 2.860247 2.834122 2024/07/16 11:04:10 open 0.0261250000000004 0.921802237165528 Armata Pharmaceuticals Inc
AROC 22.84502 22.561746 2024/07/16 12:04:33 open 0.283274000000002 1.25554999156538 Archrock Inc
ARP 27.014007 28.435479 2024/07/16 09:13:11 extended-hours -1.421472 -4.99893812233654 Advisors Inner Circle Fund II - Pmv Adaptive Risk Parity Etf
ARR 21.474832 20.810219 2024/07/16 12:01:06 open 0.664612999999999 3.19368575602207 ARMOUR Residential REIT Inc
ARW 125.12011 122.273182 2024/07/16 12:04:29 open 2.84692799999999 2.32833394325175 Arrow Electronics Inc
ASAN 14.430233 13.863993 2024/07/16 12:04:29 open 0.566239999999999 4.08424903272815 Asana?Inc
ASB 23.213791 22.632741 2024/07/16 12:04:39 open 0.581050000000001 2.56729841074045 Associated Banc-Corp
ASC 20.282784 20.041133 2024/07/16 12:04:36 open 0.241651000000001 1.20577514255307 Ardmore Shpng
ASEA 18.79972 18.79972 2024/07/16 09:13:12 extended-hours 0 0 Global X FTSE Southeast Asia ETF
ASG 5.645554 5.545658 2024/07/16 09:55:58 open 0.0998959999999993 1.80133719028471 Liberty All Star Growth Closed Fund
ASGN 102.132651 99.705063 2024/07/16 12:04:29 open 2.427588 2.43476903474801 ASGN Inc
ASH 96.191066 94.880163 2024/07/16 12:01:18 open 1.31090300000001 1.381640754559 Ashland Global Holdings Inc
ASHR 24.026578 24.099807 2024/07/16 11:57:13 open -0.0732289999999978 -0.303857205163501 Xtrackers Harvest CSI 300 China A-Shares ETF
ASHS 24.545119 24.554042 2024/07/16 10:37:26 open -0.00892299999999935 -0.0363402489903672 Xtrackers Harvest CSI 500 China-A Shares Small Cap ETF
ASIX 24.581671 24.249172 2024/07/16 10:54:16 open 0.332498999999999 1.37117671481731 AdvanSix Inc
ASM 1.116526 1.065159 2024/07/16 12:01:24 open 0.0513669999999999 4.82247251349329 Avino Silver & Gold Mines Ltd
ASPN 26.56459 27.897954 2024/07/16 12:04:35 open -1.333364 -4.77943292902411 Aspen Aerogels Inc
ASR 240.524308 240.025709 2024/07/16 09:25:46 extended-hours 0.498598999999984 0.20772733140848 Grupo Aeroportuario del Sureste SAB de CV ADR
ASX 11.765778 11.850636 2024/07/16 12:01:14 open -0.0848580000000005 -0.716062834095997 ASE Industrial Holding Co Ltd ADR
ASXC 0.337683 0.334984 2024/07/16 11:57:09 open 0.00269900000000001 0.805710123468586 Asensus Surgical Inc
ATEN 13.86234 13.687289 2024/07/16 12:01:10 open 0.175051 1.27893113092008 A10 Network
ATFV 21.76029 21.41041 2024/07/16 04:09:58 extended-hours 0.349880000000002 1.63415833699589 Alger 35 ETF
ATHM 27.499183 27.499183 2024/07/16 04:02:01 extended-hours 0 0 Autohome Inc
ATIP 5.993298 5.993298 2024/07/16 11:24:54 open 0 0 ATI Physical Therapy Inc
ATKR 149.525395 145.161549 2024/07/16 12:01:26 open 4.363846 3.00619966517442 Atkore International Group Inc
ATMU 30.80777 29.646047 2024/07/16 12:04:36 open 1.161723 3.91864385831946 Atmus Filtration Technologies Inc.
ATNM 7.661639 7.600372 2024/07/16 12:01:16 open 0.061267 0.806105280109973 Actinium Pharmaceuticals Inc
ATO 121.737734 120.62329 2024/07/16 12:01:20 open 1.11444400000001 0.923904496387063 Atmos Energy Corporation
ATR 103.940322 103.940322 2024/07/16 09:25:47 extended-hours 0 0 AptarGroup Inc
ATS 41.499541 41.499541 2024/07/16 09:25:43 extended-hours 0 0 ATS Corporation
ATUS 1.844544 1.916641 2024/07/16 12:01:14 open -0.0720970000000001 -3.76163298186776 Altice USA Inc
AU 29.723758 29.395524 2024/07/16 12:04:33 open 0.328233999999998 1.11661217537744 AngloGold Ashanti plc
AUGW 26.614904 26.614904 2024/07/16 09:13:12 extended-hours 0 0 AIM ETF Products Trust
AULT 0.330861 0.31691 2024/07/16 12:01:04 open 0.013951 4.40219620712505 Ault Alliance Inc.
AUMN 0.415298 0.413022 2024/07/16 11:08:26 open 0.002276 0.551060234079541 Golden Minerals Company
AUSF 50.729549 50.730321 2024/07/16 09:25:45 extended-hours -0.00077200000000488 -0.00152177235386482 Global X Adaptive U.S. Factor ETF
AVA 36.282638 35.632005 2024/07/16 12:01:14 open 0.650632999999999 1.82597920044072 Avista Corporation
AVAL 2.184567 2.205133 2024/07/16 09:49:36 open -0.0205660000000001 -0.932642158092055 Grupo Aval
AVB 204.426238 205.550374 2024/07/16 12:04:34 open -1.12413599999999 -0.546890758758723 AvalonBay Communities Inc
AVD 8.763994 8.581149 2024/07/16 12:04:37 open 0.182845 2.13077526098195 American Vanguard Corporation
AVDE 64.593937 64.289521 2024/07/16 12:04:30 open 0.304416000000003 0.473507960963037 Avantis? International Equity ETF
AVDS 51.174798 51.174798 2024/07/16 09:13:11 extended-hours 0 0 American Century ETF Trust
AVDV 67.759158 67.371015 2024/07/16 12:00:55 open 0.388142999999999 0.576127582462576 Avantis? International Small Cap Value ETF
AVEM 62.909789 62.864785 2024/07/16 12:04:41 open 0.0450040000000058 0.0715885690216006 Avantis? Emerging Markets Equity ETF
AVES 60.015061 60.015061 2024/07/16 09:13:11 extended-hours 0 0 Avantis? Emerging Markets Value ETF
AVGE 72.254094 71.92458 2024/07/16 11:42:34 open 0.329513999999989 0.458138233132524 Avantis All Equity Markets ETF
AVGV 70.665923 70.665656 2024/07/16 09:25:43 extended-hours 0.000267000000008011 0.000377835592452451 American Century ETF Trust
AVIV 54.055383 54.055842 2024/07/16 10:38:40 open -0.000458999999999321 -0.000849121913593208 Avantis International Large Cap
AVK 12.523786 12.334005 2024/07/16 11:13:42 open 0.189781 1.53868106912556 Advent Claymore Convertible Securities and Income Closed Fund
AVLC 76.539141 76.539432 2024/07/16 09:25:45 extended-hours -0.00029100000000426 -0.000380196184372338 American Century ETF Trust
AVLV 65.25013 64.839714 2024/07/16 12:01:05 open 0.410415999999998 0.63297009607414 American Century ETF Trust - Avantis U.S. Large Cap Value ETF
AVMU 46.44497 46.430272 2024/07/16 11:54:07 open 0.0146979999999957 0.0316560712803829 Avantis Core Municipal Fixed Income ETF
AVNM 57.510422 56.599633 2024/07/16 04:10:05 extended-hours 0.910789000000001 1.60917827859414 American Century ETF Trust
AVNS 21.565383 21.070105 2024/07/16 12:04:39 open 0.495277999999999 2.35061951518514 Avanos Medical Inc
AVSC 54.45151 54.165345 2024/07/16 12:01:26 open 0.286164999999997 0.528317506331764 American Century ETF Trust
AVSD 57.633698 57.625378 2024/07/16 09:53:12 open 0.00832000000000477 0.0144380831653803 American Century ETF Trust - Avantis Responsible International Equity ETF
AVSE 53.364792 53.360521 2024/07/16 12:00:50 open 0.0042710000000028 0.00800404478809868 Avantis Responsible Emerging Markets Equity ETF
AVSF 46.355169 46.355836 2024/07/16 10:37:26 open -0.000666999999999973 -0.00143886953090431 American Century ETF Trust - Avantis Short-Term Fixed Income ETF
AVSU 64.564928 64.290055 2024/07/16 11:57:00 open 0.274872999999999 0.427551353004753 American Century ETF Trust - Avantis Responsible U.S. Equity ETF
AVTR 21.210131 20.846579 2024/07/16 12:04:34 open 0.363552000000002 1.74394081638048 Avantor Inc
AVUS 94.040947 93.529338 2024/07/16 12:01:24 open 0.511609000000007 0.547003764743857 Avantis? U.S. Equity ETF
AVUV 96.899494 96.100029 2024/07/16 12:04:33 open 0.799464999999998 0.831909218258402 Avantis? U.S. Small Cap Value ETF
AVY 222.409333 218.576966 2024/07/16 12:04:38 open 3.83236700000001 1.75332610298928 Avery Dennison Corp
AWAY 20.220763 20.050622 2024/07/16 10:37:26 open 0.170141000000001 0.84855721682849 ETFMG Travel Tech ETF
AWEG 23.095405 24.310608 2024/07/16 09:13:11 extended-hours -1.215203 -4.99865326280609 The Alger ETF Trust
AWF 10.545846 10.545846 2024/07/16 11:08:16 open 0 0 AllianceBernstein Global High Income Closed Fund
AWI 118.009256 118.00998 2024/07/16 09:25:42 extended-hours -0.000724000000005276 -0.000613507433867268 Armstrong World Industries Inc
AWK 138.154647 136.280701 2024/07/16 12:04:39 open 1.87394600000002 1.37506337012459 American Water Works
AWP 4.025778 4.024619 2024/07/16 12:04:32 open 0.00115899999999947 0.0287977570050598 Aberdeen Global Premier Properties
AWX 2.179214 2.179214 2024/07/16 10:37:26 open 0 0 Avalon Holdings Corporation
AX 69.809126 66.654731 2024/07/16 12:01:09 open 3.15439500000001 4.73243977235466 Axos Financial Inc
AXL 7.29045 7.093106 2024/07/16 12:04:42 open 0.197344 2.78219442935155 American Axle & Manufacturing
AXP 246.939347 244.381252 2024/07/16 12:04:34 open 2.55809500000001 1.04676401281388 American Express Company
AXR 20.83827 20.976924 2024/07/16 10:20:34 open -0.138653999999999 -0.660983469263649 AMREP Corporation
AXS 86.624672 86.624672 2024/07/16 09:25:45 extended-hours 0 0 AXIS Capital Holdings Ltd
AZEK 44.987524 44.018815 2024/07/16 12:01:13 open 0.968709000000004 2.20067032699541 Azek Company Inc
AZO 2961.846451 2850.040922 2024/07/16 12:04:40 open 111.805529 3.922944689564 AutoZone Inc
AZTD 21.035351 22.140682 2024/07/16 09:13:11 extended-hours -1.105331 -4.99230782502546 Aztlan Global Stock Selection Dm SMID ETF
AZTR 2.390929 2.588171 2024/07/16 10:38:40 open -0.197242 -7.62090294652093 Azitra Inc
AZUL 4.963416 4.904482 2024/07/16 12:01:27 open 0.0589339999999998 1.20163556518303 Azul SA
B 44.18286 43.338628 2024/07/16 12:00:58 open 0.844231999999998 1.94798967793812 Barnes Group Inc
BA 183.960201 179.829907 2024/07/16 12:04:41 open 4.13029400000002 2.29677814380453 The Boeing Company
BABA 77.98435 77.419602 2024/07/16 12:01:10 open 0.564748000000009 0.729463837853376 Alibaba Group Holding Ltd
BAC 43.857163 42.254895 2024/07/16 12:04:39 open 1.602268 3.7919109726814 Bank of America Corp
BACA 10.610105 10.545428 2024/07/16 10:37:31 open 0.0646770000000014 0.613317923179613 Berenson Acquisition Corp I
BAH 159.022452 157.1051 2024/07/16 12:04:36 open 1.91735199999999 1.22042632607089 Booz Allen Hamilton Holding
BAK 7.225231 7.270404 2024/07/16 11:54:04 open -0.0451730000000001 -0.621327232984579 Braskem SA Class A
BALL 61.622954 60.500103 2024/07/16 12:04:41 open 1.122851 1.85594890640103 Ball Corporation
BALY 13.663256 13.685533 2024/07/16 12:01:27 open -0.022276999999999 -0.162777730322955 Bally's Corp
BAM 41.801225 41.24166 2024/07/16 12:01:23 open 0.559564999999999 1.35679553150867 Brookfield Asset Management Inc
BANC 14.33894 13.731711 2024/07/16 12:04:34 open 0.607228999999998 4.42209277489162 Banc of California Inc
BAR 24.315812 24.079339 2024/07/16 12:04:42 open 0.236473 0.982057688543694 GraniteShares Gold Trust
BARK 1.745236 1.76576 2024/07/16 12:01:25 open -0.020524 -1.16233236679956 Original Bark Co
BATT 9.4007 9.37502 2024/07/16 11:53:40 open 0.0256800000000013 0.273919415638593 Amplify Lithium & Battery Technology ETF
BAX 34.447514 33.974211 2024/07/16 12:04:41 open 0.473303000000001 1.39312433186455 Baxter International Inc
BB 2.511703 2.549653 2024/07/16 12:04:39 open -0.0379500000000004 -1.48843783840391 BlackBerry Ltd
BBAG 43.550292 43.550292 2024/07/16 09:13:09 extended-hours 0 0 JPMorgan BetaBuilders U.S. Aggregate Bond ETF
BBAI 1.576503 1.538858 2024/07/16 12:01:19 open 0.0376449999999999 2.44629458988418 BigBearai Holdings Inc
BBAR 8.869798 9.150101 2024/07/16 11:42:01 open -0.280303 -3.06338695059213 BBVA Banco Frances SA ADR
BBC 29.855785 29.770081 2024/07/16 12:01:15 open 0.0857039999999998 0.287886351400924 Virtus LifeSci Biotech Clinical Trials ETF
BBD 2.345932 2.346631 2024/07/16 11:31:24 open -0.000699000000000005 -0.0297873845525779 Banco Bradesco SA ADR
BBDC 10.160348 10.099182 2024/07/16 12:04:42 open 0.0611660000000001 0.605653012293471 Barings BDC Inc
BBDO 2.179966 2.134785 2024/07/16 11:31:24 open 0.0451809999999999 2.11641921786034 Banco Bradesco S/A ADR
BBLU 15.491403 15.490708 2024/07/16 09:25:44 extended-hours 0.000695000000000334 0.00448656058845299 Ea Bridgeway Blue Chip ETF
BBMC 111.534033 111.534744 2024/07/16 09:25:45 extended-hours -0.000711000000009676 -0.000637469522510112 JPMorgan BetaBuilders U.S. Mid Cap Equity ETF
BBN 16.625249 16.693754 2024/07/16 10:37:29 open -0.0685049999999983 -0.410363061537856 BlackRock Taxable Municipal Bond Trust
BBP 64.618884 63.655177 2024/07/16 12:01:26 open 0.963706999999992 1.51394913252695 Virtus LifeSci Biotech Products ETF
BBSC 78.451348 78.449107 2024/07/16 09:25:46 extended-hours 0.00224099999999794 0.00285662907545645 JPMorgan BetaBuilders U.S. Small Cap Equity ETF
BBVA 10.525122 10.480218 2024/07/16 11:56:49 open 0.0449039999999989 0.428464369729704 Banco Bilbao Viscaya Argentaria SA ADR
BBW 25.79831 25.81642 2024/07/16 11:54:11 open -0.0181100000000001 -0.0701491531358727 Build-A-Bear Workshop Inc
BBWI 37.599762 36.269833 2024/07/16 12:01:15 open 1.329929 3.66676350563842 Bath & Body Works Inc.
BBY 87.038273 86.404689 2024/07/16 12:04:42 open 0.633583999999999 0.73327501936845 Best Buy Co. Inc
BC 80.466398 78.881244 2024/07/16 12:00:57 open 1.585154 2.00954487989566 Brunswick Corporation
BCAT 16.809133 16.519447 2024/07/16 10:54:04 open 0.289686 1.75360591671137 BlackRock Capital Allocation Trust
BCC 133.727648 128.071245 2024/07/16 12:04:35 open 5.65640299999998 4.41660655364128 Boise Cascad Llc
BCD 32.194094 32.415515 2024/07/16 12:04:35 open -0.221420999999999 -0.68307105409246 abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
BCDF 25.84102 25.669733 2024/07/16 12:01:14 open 0.171287 0.667272230685062 Listed Funds Trust - Horizon Kinetics Blockchain Development ETF
BCE 32.888171 32.662396 2024/07/16 12:04:34 open 0.225774999999999 0.691238328014879 BCE Inc
BCH 27.745803 27.745803 2024/07/16 09:25:30 extended-hours 0 0 Banco De Chile
BCI 26.109226 20.320856 2024/07/16 06:40:57 extended-hours 5.78837 28.4848728813393 abrdn Bloomberg All Commodity Strategy K-1 Free ETF
BCIM 23.450979 23.42472 2024/07/16 07:58:48 extended-hours 0.0262589999999996 0.112099525629333 abrdn ETFs - abrdn Bloomberg Industrial Metals Strategy K-1 Free ETF
BCO 106.410582 105.134971 2024/07/16 11:57:19 open 1.27561100000001 1.21330798674022 Brinks Company
BCS 11.804609 11.684619 2024/07/16 11:57:20 open 0.11999 1.0269055413788 Barclays PLC ADR
BCSF 16.656925 16.524278 2024/07/16 11:57:01 open 0.132647000000002 0.802740065254302 Bain Capital Specialty Finance Inc
BCX 9.395019 9.35419 2024/07/16 11:57:13 open 0.0408290000000004 0.43647819853991 BlackRock Resources & Commodities Strategy Trust
BDC 98.718631 98.556942 2024/07/16 12:04:38 open 0.161688999999996 0.164056429429391 Belden Inc
BDJ 8.304117 8.114486 2024/07/16 10:38:21 open 0.189631 2.33694407754232 BlackRock Enhanced Equity Dividend Trust
BDL 26.377315 26.052478 2024/07/16 10:54:24 open 0.324836999999999 1.24685644106483 Flanigans Enterprises Inc
BDN 4.744898 4.699498 2024/07/16 12:01:26 open 0.0453999999999999 0.966060630305617 Brandywine Realty Trust
BDRY 11.584473 11.844913 2024/07/16 10:37:30 open -0.260440000000001 -2.19874979242145 Breakwave Dry Bulk Shipping ETF
BDVG 8.529729 8.529729 2024/07/16 09:13:09 extended-hours 0 0 Litman Gregory Funds Trust
BDX 227.390029 226.136873 2024/07/16 12:04:42 open 1.25315599999999 0.55415818896549 Becton Dickinson and Company
BE 14.839725 14.418738 2024/07/16 12:04:40 open 0.420987 2.91972154567203 Bloom Energy Corp
BECO 21.149235 20.816154 2024/07/16 04:09:48 extended-hours 0.333081 1.60010826207377 BlackRock Future Climate and Sustainable Economy ETF
BEDU 2.074965 2.074965 2024/07/16 10:37:29 open 0 0 Bright Scholar Education Holdings Ltd Class A
BEKE 14.805881 14.964208 2024/07/16 11:57:12 open -0.158327 -1.05803795296082 Ke Holdings?Inc
BEN 23.604296 23.249836 2024/07/16 12:01:16 open 0.354460000000003 1.52456989374034 Franklin Resources Inc
BEP 25.654884 25.950028 2024/07/16 12:04:38 open -0.295144000000001 -1.13735522751652 Brookfield Renewable Partners LP
BEPC 30.172882 31.04785 2024/07/16 12:04:38 open -0.874967999999999 -2.81812750319265 Brookfield Renewable Corp
BERY 63.64205 63.566131 2024/07/16 12:04:33 open 0.075918999999999 0.119433098736179 Berry Global Group Inc
BERZ 21.995912 16.930059 2024/07/16 07:57:34 extended-hours 5.065853 29.9222406726403 MicroSectors Solactive FANG & Innovation -3X Inverse Leveraged ETNs
BEST 2.744599 2.739633 2024/07/16 11:35:00 open 0.00496600000000003 0.181265154858334 BEST Inc
BETE 69.679833 54.064397 2024/07/16 09:07:22 extended-hours 15.615436 28.8830299910679 ProShares Trust
BETH 54.071631 54.955976 2024/07/16 09:10:13 extended-hours -0.884345000000003 -1.60918805263326 ProShares Trust
BETR 0.585623 0.589628 2024/07/16 12:01:11 open -0.00400500000000004 -0.679241827050282 Better Home & Finance Holding Company
BETZ 18.0587 18.094758 2024/07/16 10:37:30 open -0.036057999999997 -0.19927318176898 Roundhill Sports Betting & iGaming ETF
BFAC 14.315938 14.320862 2024/07/16 04:09:45 extended-hours -0.00492400000000082 -0.0343834051330207 Battery Future Acquisition Corp
BFAM 93.740254 93.740254 2024/07/16 09:25:46 extended-hours 0 0 Bright Horizons Family Solutions Inc
BFH 50.712023 49.700548 2024/07/16 12:01:16 open 1.011475 2.03513852603799 Bread Financial Holdings Inc
BFIX 23.489413 23.2293 2024/07/16 04:09:41 extended-hours 0.260113 1.11976254127331 Build Funds Trust
BFK 10.189753 10.224556 2024/07/16 11:42:24 open -0.0348030000000001 -0.340386418735446 BlackRock Municipal Income Closed Fund
BFLY 1.282105 1.226179 2024/07/16 12:04:39 open 0.0559260000000001 4.56099802720485 Butterfly Network Inc
BFOR 70.113933 69.440511 2024/07/16 11:57:09 open 0.673422000000002 0.969782610038688 Barron's 400 ETF
BFZ 15.484826 15.484826 2024/07/16 08:57:10 extended-hours 0 0 BlackRock California Municipal Income Closed Fund
BG 110.024868 109.849019 2024/07/16 12:04:40 open 0.175848999999999 0.160082449165977 Bunge Limited
BGB 12.024586 12.106066 2024/07/16 10:37:29 open -0.0814800000000009 -0.673051014260131 Blackstone GSO Strategic Credit Closed Fund
BGH 15.04581 14.965221 2024/07/16 10:37:29 open 0.0805889999999998 0.538508586007516 Barings Global Short Duration High Yield Fund
BGI 2.569109 2.456222 2024/07/16 11:57:17 open 0.112887 4.59596078856065 Birks Group Inc
BGR 13.134735 13.659136 2024/07/16 11:57:11 open -0.524401000000001 -3.83919597842793 BlackRock Energy and Resources Closed Fund
BGS 8.170387 8.049468 2024/07/16 12:00:55 open 0.120919000000001 1.50219865461917 B&G Foods Inc
BGSF 8.491425 8.491425 2024/07/16 10:37:29 open 0 0 BG Staffing Inc
BGT 13.224805 13.164099 2024/07/16 10:37:29 open 0.0607059999999997 0.461148157576145 BlackRock Floating Rate Income Closed Fund
BGX 12.695024 12.704186 2024/07/16 10:37:29 open -0.00916199999999989 -0.0721179617489849 Blackstone GSO Long Short Credit Income Closed Fund
BGY 5.664262 5.674985 2024/07/16 10:37:29 open -0.0107230000000005 -0.188952041282937 BlackRock International Growth and Income Closed Fund
BH 195.490085 191.629913 2024/07/16 05:16:31 extended-hours 3.86017200000001 2.01438905835124 Biglari Holdings Inc
BHB 29.943058 29.890997 2024/07/16 11:42:42 open 0.0520610000000019 0.174169499933381 Bar Harbor Bankshares Inc
BHC 7.436664 7.347128 2024/07/16 12:04:35 open 0.0895360000000007 1.21865305735793 Bausch Health Companies Inc
BHE 40.959581 40.310096 2024/07/16 04:09:44 extended-hours 0.649484999999999 1.61122166516299 Benchmark Electronics Inc
BHIL 0.193801 0.185119 2024/07/16 11:42:08 open 0.008682 4.68995619034243 Benson Hill Inc
BHK 10.835158 10.835324 2024/07/16 11:08:27 open -0.000166000000000111 -0.00153202617660635 BlackRock Core Bond Closed Fund
BHP 56.805662 57.169766 2024/07/16 11:57:12 open -0.364104000000005 -0.636882089039869 BHP Group Limited
BHR 3.705024 3.670737 2024/07/16 11:57:09 open 0.034287 0.934063105038578 Braemar Hotel & Resorts Inc
BHV 8.13487 8.13487 2024/07/16 09:25:46 extended-hours 0 0 BlackRock Virginia MBT
BHVN 38.279362 38.015301 2024/07/16 12:01:03 open 0.264060999999998 0.694617675130333 Biohaven Pharmaceutical Holding Co Ltd
BIG 1.321617 1.140803 2024/07/16 12:04:38 open 0.180814 15.8497128776835 Big Lots Inc
BIGZ 7.575514 7.548529 2024/07/16 12:01:16 open 0.0269849999999998 0.357486869295989 Blackrock Innovation & Growth Trust
BIL 91.605804 91.604862 2024/07/16 11:31:25 open 0.000942000000009102 0.00102832969718256 SPDR? Bloomberg 1-3 Month T-Bill ETF
BILL 55.721513 54.399562 2024/07/16 12:04:32 open 1.321951 2.43007655098399 Bill Com Holdings Inc
BILS 99.215132 99.221228 2024/07/16 10:37:30 open -0.00609599999999944 -0.00614384655670603 SPDR Series Trust - SPDR Bloomberg Barclays 3-12 Month T-Bill ETF
BILZ 100.934701 100.934701 2024/07/16 10:37:29 open 0 0 PIMCO ETF Trust
BIPC 37.580278 37.796935 2024/07/16 12:01:27 open -0.216656999999998 -0.573213145457424 Brookfield Infrastructure?Corp
BIPH 17.918655 17.919528 2024/07/16 09:25:45 extended-hours -0.000872999999998569 -0.00487178010491442 Safeplus International Holdings Limited
BIPI 18.691342 18.691342 2024/07/16 10:37:28 open 0 0 BIP Bermuda Holdings I Limited
BIRK 54.473761 56.153084 2024/07/16 12:01:20 open -1.679323 -2.99061579591959 Birkenstock Holding plc
BIT 14.661034 14.71502 2024/07/16 10:37:29 open -0.0539860000000001 -0.366876837408309 Blackrock Multi Sector Income Closed Fund
BITC 60.055341 56.73975 2024/07/16 07:22:46 extended-hours 3.315591 5.84350653642287 Bitwise Funds Trust - Bitwise Bitcoin Strategy Optimum Roll ETF
BITI 7.665104 7.914574 2024/07/16 12:04:41 open -0.24947 -3.1520331985019 ProShares Trust - ProShares Short Bitcoin Strategy ETF
BITO 22.785354 22.08316 2024/07/16 12:04:41 open 0.702194000000002 3.17977137329985 ProShares Bitcoin Strategy ETF
BITQ 15.849805 15.674986 2024/07/16 11:24:58 open 0.174818999999999 1.11527372337047 Bitwise Crypto Industry Innovators ETF
BIV 75.874035 76.070818 2024/07/16 12:01:09 open -0.196782999999996 -0.258683954206982 Vanguard Intermediate-Term Bond Index Fund ETF Shares
BIZD 16.956514 17.025085 2024/07/16 12:04:30 open -0.0685710000000022 -0.402764508958411 VanEck BDC Income ETF
BJ 90.97095 89.725431 2024/07/16 12:01:27 open 1.245519 1.38814490620837 BJs Wholesale Club Holdings Inc
BK 65.234704 65.057976 2024/07/16 12:04:41 open 0.176727999999997 0.271646938416893 Bank of New York Mellon
BKAG 41.93465 41.929597 2024/07/16 11:08:33 open 0.00505299999999664 0.0120511532700795 BNY Mellon Core Bond ETF
BKCI 52.434227 52.374534 2024/07/16 11:42:31 open 0.0596930000000029 0.11397332909922 BNY Mellon ETF Trust - BNY Mellon Concentrated International ETF
BKD 7.759141 7.796374 2024/07/16 12:01:18 open -0.0372330000000005 -0.477568161814717 Brookdale Senior Living Inc
BKDT 103.720986 103.71999 2024/07/16 09:25:45 extended-hours 0.000996000000000663 0.000960277763236058 Brookdale Senior Living Inc
BKE 40.212057 38.983434 2024/07/16 12:01:23 open 1.228623 3.15165411030747 Buckle Inc
BKEM 74.975328 74.975328 2024/07/16 09:13:10 extended-hours 0 0 BNY Mellon ETF Trust - BNY Mellon Emerging Markets Equity ETF
BKF 36.770215 36.760266 2024/07/16 11:42:00 open 0.00994899999999888 0.027064548444777 iShares MSCI BIC ETF
BKH 57.608591 57.100134 2024/07/16 12:01:03 open 0.508457 0.89046551099162 Black Hills Corporation
BKHY 47.763822 47.720618 2024/07/16 11:57:14 open 0.0432039999999958 0.0905352902177331 BNY Mellon High Yield Beta ETF
BKIE 93.249273 93.249273 2024/07/16 09:13:10 extended-hours 0 0 BNY Mellon International Equity ETF
BKKT 22.684657 21.246667 2024/07/16 12:01:10 open 1.43799 6.76807331709959 Bakkt Holdings Inc
BKLC 107.045244 108.534957 2024/07/16 12:04:39 open -1.48971300000001 -1.37256515428482 BNY Mellon US Large Cap Core Equity ETF
BKLN 21.165434 21.156578 2024/07/16 11:56:45 open 0.00885600000000153 0.0418593214838502 Invesco Senior Loan ETF
BKMC 118.969072 123.344512 2024/07/16 09:25:46 extended-hours -4.37544 -3.5473325315033 BNY Mellon US Mid Cap Core Equity ETF
BKN 12.03845 12.03845 2024/07/16 10:37:29 open 0 0 BlackRock Investment Quality Municipal Closed Fund
BKSY 1.13409 1.119273 2024/07/16 11:54:12 open 0.0148170000000001 1.32380572032025 Blacksky Technology Inc
BKTI 13.821074 13.821074 2024/07/16 10:37:30 open 0 0 BK Technologies Inc
BKU 32.790735 32.789952 2024/07/16 09:25:45 extended-hours 0.000782999999998424 0.00238792664288872 BankUnited Inc
BKUI 59.613674 59.615598 2024/07/16 09:25:42 extended-hours -0.00192399999999537 -0.00322734328689511 BNY Mellon ETF Trust - BNY Mellon Ultra Short Income ETF
BLCO 16.15258 15.940165 2024/07/16 12:01:02 open 0.212415 1.33257717219364 Bausch + Lomb Corp
BLCV 29.654364 30.599088 2024/07/16 09:13:10 extended-hours -0.944723999999997 -3.08742535071633 BlackRock ETF Trust
BLD 570.400262 570.400262 2024/07/16 09:25:47 extended-hours 0 0 Topbuild Corp
BLDR 161.021159 154.948814 2024/07/16 12:04:40 open 6.07234500000001 3.91893609459961 Builders FirstSource Inc
BLE 10.829815 10.805177 2024/07/16 10:37:29 open 0.0246379999999995 0.2280203276633 BlackRock MIT II
BLK 829.474579 825.939911 2024/07/16 12:04:40 open 3.5346679999999 0.427957040569734 BlackRock Inc
BLND 2.962795 2.876505 2024/07/16 12:04:39 open 0.08629 2.99982096328704 Blend Labs Inc
BLOK 39.900641 40.989261 2024/07/16 11:54:02 open -1.08862 -2.65586637436571 Amplify Transformational Data Sharing ETF
BLV 71.949364 72.210003 2024/07/16 12:01:09 open -0.260638999999998 -0.360945837379341 Vanguard Long-Term Bond Index Fund ETF Shares
BLX 32.660343 32.34501 2024/07/16 12:01:09 open 0.315332999999995 0.974904629802233 Foreign Trade Bank of Latin America Inc
BMA 53.228989 50.049763 2024/07/16 11:42:23 open 3.179226 6.35212997911698 Banco Macro SA B ADR
BMED 20.624241 20.624241 2024/07/16 09:13:10 extended-hours 0 0 BlackRock Future Health ETF
BMEZ 16.064856 15.894053 2024/07/16 11:13:28 open 0.170802999999999 1.0746346447945 BlackRock Health Sciences Trust II
BMI 198.539138 199.578371 2024/07/16 12:01:09 open -1.039233 -0.520714241123852 Badger Meter Inc
BMN 24.859667 24.859667 2024/07/16 10:37:29 open 0 0 Blackrock 2037 Municipal Target Term Trust
BMO 87.062541 87.684966 2024/07/16 12:04:39 open -0.622425000000007 -0.709842323483374 Bank of Montreal
BMVP 42.684476 42.684476 2024/07/16 09:13:10 extended-hours 0 0 Invesco Bloomberg MVP Multi-factor ETF
BMY 40.8177 40.151937 2024/07/16 12:04:36 open 0.665763000000005 1.65810929619661 Bristol-Myers Squibb Company
BN 46.901267 46.509146 2024/07/16 12:04:34 open 0.392120999999996 0.84310513893331 Brookfield Corp
BNDD 11.339363 11.339363 2024/07/16 09:13:10 extended-hours 0 0 Quadratic Deflation ETF
BNE 22.620482 22.375137 2024/07/16 04:10:03 extended-hours 0.245345 1.09650725267068 Blue Horizon BNE ETF
BNED 8.202376 8.334183 2024/07/16 11:56:57 open -0.131807 -1.58152274794062 Barnes & Noble Education Inc
BNH 12.059782 12.059782 2024/07/16 09:25:46 extended-hours 0 0 NASDAQ DM Ex US Industrials Ind
BNJ 16.17454 16.17454 2024/07/16 10:37:29 open 0 0 Brookfield Finance Inc. 4.50% P
BNKD 18.304997 18.579779 2024/07/16 11:34:47 open -0.274781999999998 -1.47893040062532 MicroSectors US Big Banks Index 3X Inverse Leveraged
BNKU 36.230454 35.268936 2024/07/16 12:04:38 open 0.961518000000005 2.7262461220832 MicroSectors US Big Banks Index 3X Leveraged
BNL 17.126036 17.095241 2024/07/16 11:57:04 open 0.0307949999999977 0.180137852399961 Broadstone Net Lease?Inc
BNO 31.814467 31.931143 2024/07/16 12:04:30 open -0.116675999999998 -0.365398758196655 United States Brent Oil Fund LP
BNRE 46.803066 46.201903 2024/07/16 12:04:35 open 0.601163 1.30116501911187 Brookfield Reinsurance Ltd
BNS 47.375666 47.666118 2024/07/16 12:04:37 open -0.290451999999995 -0.609346874020651 Bank of Nova Scotia
BNY 13.819892 13.819892 2024/07/16 09:25:45 extended-hours 0 0 BlackRock New York Municipal Income Trust
BOAT 33.984602 33.984602 2024/07/16 10:37:31 open 0 0 SonicShares Global Shipping ETF
BOC 13.863902 13.69374 2024/07/16 11:57:06 open 0.170161999999999 1.24262619269827 Boston Omaha Corp
BOE 10.854469 11.110844 2024/07/16 10:37:29 open -0.256375 -2.30743047062852 BlackRock Global Opportunities Equity Trust
BOH 65.120517 59.972815 2024/07/16 12:01:06 open 5.14770200000001 8.58339232533942 Bank of Hawaii Corporation
BOIL 11.344662 10.921016 2024/07/16 11:57:19 open 0.423646 3.87918120438611 ProShares Ultra Bloomberg Natural Gas
BOND 92.06598 91.879401 2024/07/16 11:08:39 open 0.186578999999995 0.203069456232083 PIMCO Active Bond Exchange-Traded Fund
BOOT 132.26356 130.318013 2024/07/16 12:01:12 open 1.945547 1.49292254785991 Boot Barn Holdings Inc
BORR 6.760266 6.712085 2024/07/16 12:01:24 open 0.0481809999999996 0.71782464018259 Borr Drilling Ltd
BOUT 36.470886 36.470886 2024/07/16 10:37:30 open 0 0 Innovator ETFs Trust - Innovator IBD Breakout Opportunities ETF
BOWL 14.132519 14.287775 2024/07/16 12:00:56 open -0.155256 -1.08663525286477 Bowlero Corp
BOX 26.432935 26.218156 2024/07/16 12:01:23 open 0.214779 0.819199489086876 Box Inc
BP 34.695252 34.818871 2024/07/16 12:01:09 open -0.123618999999998 -0.355034486902226 BP PLC ADR
BPT 2.389179 2.363517 2024/07/16 10:54:06 open 0.0256620000000001 1.08575483061895 BP Prudhoe Bay Royalty Trust
BQ 0.40581 0.419326 2024/07/16 10:37:30 open -0.013516 -3.22326781549438 Boqii Holding Limited
BR 209.583806 208.200998 2024/07/16 11:57:19 open 1.38280800000001 0.664169726986617 Broadridge Financial Solutions Inc
BRBR 51.6053 51.419043 2024/07/16 12:04:36 open 0.186256999999998 0.362233501700912 Bellring Brands LLC
BRBS 2.789778 2.758242 2024/07/16 10:37:30 open 0.031536 1.14333695158003 Blue Ridge Bankshares Inc
BRC 66.789953 66.790371 2024/07/16 09:25:19 extended-hours -0.000417999999996255 -0.00062583871557811 Brady Corporation
BRDG 8.431106 8.244231 2024/07/16 12:01:14 open 0.186875000000001 2.26673658222338 Bridge Investment Group Holdings Inc
BRF 12.209999 12.475055 2024/07/16 09:25:42 extended-hours -0.265056 -2.12468802742753 VanEck Brazil Small-Cap ETF
BRFS 4.145425 4.180178 2024/07/16 12:04:31 open -0.0347529999999994 -0.831376080157337 BRF SA ADR
BRN 2.243426 2.243426 2024/07/16 10:37:30 open 0 0 Barnwell Industries Inc
BRO 93.548571 91.729954 2024/07/16 12:04:41 open 1.81861699999999 1.98257703257977 Brown & Brown Inc
BROS 41.584296 42.615909 2024/07/16 12:04:32 open -1.031613 -2.42072273995141 Dutch Bros Inc
BRSP 6.566054 6.521044 2024/07/16 12:04:37 open 0.0450100000000004 0.690226902318102 Brightspire Capital Inc
BRT 18.103987 18.105298 2024/07/16 09:47:07 open -0.00131100000000117 -0.00724097443743357 BRT Realty Trust
BRW 7.149876 7.149594 2024/07/16 07:51:56 extended-hours 0.000282000000000338 0.00394427991296202 Saba Capital Income & Opportunities Fund
BRX 24.185623 24.160006 2024/07/16 11:57:12 open 0.0256170000000004 0.106030602806971 Brixmor Property
BRZU 70.36342 70.030952 2024/07/16 11:42:45 open 0.332468000000006 0.47474436731919 Direxion Daily MSCI Brazil Bull 2X Shares
BSAC 22.440131 22.440131 2024/07/16 09:25:44 extended-hours 0 0 Banco Santander Chile
BSBR 5.224724 5.244508 2024/07/16 12:04:31 open -0.0197839999999996 -0.377232716586562 Banco Santander Brasil SA ADR
BSIG 24.309784 24.309015 2024/07/16 09:25:43 extended-hours 0.000769000000001796 0.00316343545800517 Brightsphere Investment Group Inc
BSL 14.288496 14.374699 2024/07/16 09:52:38 open -0.0862029999999994 -0.599685600373263 Blackstone GSO Senior Floating Rate Term Closed Fund
BSM 15.653987 15.70957 2024/07/16 12:01:05 open -0.0555829999999986 -0.353816177018204 Black Stone Minerals LP
BSR 26.964249 27.964172 2024/07/16 09:13:10 extended-hours -0.999923000000003 -3.57572897205754 Northern Lights Fund Trust II
BST 38.23407 38.638836 2024/07/16 10:03:19 open -0.404765999999995 -1.047562612911 BlackRock Science & Tech Tr
BSTP 39.85929 39.85929 2024/07/16 04:09:37 extended-hours 0 0 Innovator Buffer Step-Up Strategy ETF
BSTZ 20.759837 20.726069 2024/07/16 11:56:49 open 0.033768000000002 0.162925251286204 BlackRock Science and Technology Trust II
BSV 77.174506 77.283816 2024/07/16 12:01:08 open -0.109310000000008 -0.141439703236196 Vanguard Short-Term Bond Index Fund ETF Shares
BSX 77.852332 78.570882 2024/07/16 12:04:41 open -0.718549999999993 -0.914524543583453 Boston Scientific Corp
BTCM 3.534676 3.534676 2024/07/16 10:03:41 open 0 0 BIT Mining Ltd
BTE 3.794689 3.782265 2024/07/16 12:04:38 open 0.0124239999999998 0.328480421123315 Baytex Energy Corp
BTEK 26.680052 26.680052 2024/07/16 09:13:10 extended-hours 0 0 BlackRock Future Tech ETF
BTG 3.11869 3.029427 2024/07/16 12:04:40 open 0.0892629999999999 2.94653081259261 B2Gold Corp
BTI 32.045754 32.098564 2024/07/16 12:04:39 open -0.0528100000000009 -0.164524493992943 British American Tobacco p.l.c.
BTO 30.844802 30.545512 2024/07/16 12:04:39 open 0.299290000000003 0.979816609392577 John Hancock Financial Opportunities Fund
BTR 24.05559 24.820755 2024/07/16 09:13:10 extended-hours -0.765165 -3.08276279267089 Northern Lights Fund Trust II
BTT 20.991012 21.21979 2024/07/16 09:29:18 extended-hours -0.228777999999998 -1.07813508050739 Blackrock Municipal Target Term Closed Fund
BTTR 3.948991 3.69549 2024/07/16 12:01:12 open 0.253501 6.85973984505438 Better Choice Company Inc
BTU 23.504283 23.541544 2024/07/16 12:04:42 open -0.0372609999999973 -0.158277638883827 Peabody Energy Corp
BTZ 10.745138 10.79424 2024/07/16 11:34:53 open -0.0491019999999995 -0.454890756551638 BlackRock Credit Allocation Income Trust
BUD 59.624835 59.785586 2024/07/16 12:04:33 open -0.160751000000005 -0.26887919104783 Anheuser Busch Inbev NV ADR
BULZ 179.884803 179.550888 2024/07/16 12:04:42 open 0.333915000000019 0.185972346736608 MicroSectors Solactive FANG Innovation 3X Leveraged ETNs
BUR 13.933688 14.091342 2024/07/16 12:01:25 open -0.157653999999999 -1.11880046627212 Burford Capital Ltd
BURL 249.531745 244.281854 2024/07/16 12:01:17 open 5.24989099999999 2.1491121481336 Burlington Stores Inc
BUXX 20.294996 20.300093 2024/07/16 10:25:25 open -0.00509699999999924 -0.0251082593562465 EA Series Trust
BUZZ 22.854551 22.759471 2024/07/16 12:01:28 open 0.0950799999999994 0.417760149170424 VanEck Social Sentiment ETF
BVN 18.604172 18.604172 2024/07/16 07:35:01 extended-hours 0 0 Compania de Minas Buenaventura SAA ADR
BW 1.778839 1.861335 2024/07/16 12:01:03 open -0.0824959999999999 -4.43208772198448 Babcock & Wilcox Enterprises Inc
BWA 34.092508 33.189857 2024/07/16 12:01:27 open 0.902650999999999 2.71965920190617 BorgWarner Inc
BWET 15.89377 15.644186 2024/07/16 04:09:46 extended-hours 0.249584 1.59537862820092 ETF Managers Group Commodity Trust I
BWX 21.875847 21.595516 2024/07/16 11:42:46 open 0.280331 1.29809817927018 SPDR? Bloomberg International Treasury Bond ETF
BWXT 102.51968 99.618732 2024/07/16 12:04:34 open 2.900948 2.91205071752971 BWX Technologies Inc
BWZ 26.091482 27.370516 2024/07/16 10:37:31 open -1.279034 -4.67303575862435 SPDR? Bloomberg Short Term International Treasury Bond ETF
BX 135.281293 130.93129 2024/07/16 12:04:42 open 4.35000300000002 3.32235556527398 Blackstone Group Inc
BXC 113.934165 113.934165 2024/07/16 09:25:46 extended-hours 0 0 BlueLinx Holdings Inc
BXMT 19.27381 18.400951 2024/07/16 12:04:34 open 0.872859000000002 4.74355374349946 Blackstone Mortgage Trust Inc
BXMX 13.55956 13.716253 2024/07/16 09:29:20 extended-hours -0.156693000000001 -1.14238925164183 Nuveen S&P 500 Buy-Write Income Fund
BXP 69.024703 69.684634 2024/07/16 12:01:11 open -0.659931 -0.947025136129725 Boston Properties Inc
BXSL 30.535707 30.790976 2024/07/16 12:01:02 open -0.255269000000002 -0.82903835201587 Blackstone Secured Lending Fund
BY 26.100929 25.714373 2024/07/16 09:25:42 extended-hours 0.386556000000002 1.50326823057285 Byline Bancorp Inc
BYD 58.661854 57.776342 2024/07/16 12:04:42 open 0.885511999999999 1.53265500955391 Boyd Gaming Corporation
BYLD 21.183764 21.183764 2024/07/16 09:13:11 extended-hours 0 0 iShares Yield Optimized Bond ETF
BYRE 24.355774 23.96977 2024/07/16 04:09:58 extended-hours 0.386004 1.61037840580031 Principal Exchange-Traded Funds - Principal Real Estate Active Opportunities ETF
BZH 32.606043 31.243728 2024/07/16 12:04:34 open 1.362315 4.36028312626457 Beazer Homes USA Inc
C 66.673434 65.237656 2024/07/16 12:04:42 open 1.435778 2.20084240917546 Citigroup Inc
CAAP 17.303457 17.508996 2024/07/16 12:01:25 open -0.205538999999998 -1.17390511711807 Corporacion America Airports
CABO 343.689151 338.620978 2024/07/16 09:25:42 extended-hours 5.068173 1.49670969292399 Cable One Inc
CACI 445.346488 440.59698 2024/07/16 12:04:42 open 4.74950800000005 1.07797107460883 CACI International Inc
CADE 31.8225 30.647706 2024/07/16 12:04:35 open 1.174794 3.83322001326952 Cadence Bancorp
CAE 18.859169 18.595853 2024/07/16 12:04:30 open 0.263316 1.41599312491876 CAE Inc.
CAG 28.830563 28.742671 2024/07/16 12:04:38 open 0.0878920000000001 0.305789256676946 ConAgra Foods Inc
CAH 94.439138 96.324679 2024/07/16 12:04:33 open -1.885541 -1.95748485183117 Cardinal Health Inc
CAL 33.885358 33.29928 2024/07/16 12:01:06 open 0.586077999999993 1.76003204874097 Caleres Inc
CALX 36.430595 36.517808 2024/07/16 12:01:08 open -0.0872130000000055 -0.238823206475059 Calix Inc
CANE 12.139749 12.134592 2024/07/16 05:36:58 extended-hours 0.00515700000000052 0.0424983386338867 Teucrium Sugar
CAPL 19.784542 19.784562 2024/07/16 10:16:18 open -2.00000000027956E-05 -0.000101088919748618 Crossamerica Partners LP
CARR 69.690713 67.102949 2024/07/16 12:04:39 open 2.58776400000001 3.8564087548522 Carrier Global?Corp
CARS 19.774682 19.266321 2024/07/16 12:01:11 open 0.508360999999997 2.63859924268882 Cars.com Inc
CARU 29.110844 28.679828 2024/07/16 04:09:30 extended-hours 0.431016 1.50285420121766 Bank of Montreal
CAT 357.432294 346.258436 2024/07/16 12:04:37 open 11.173858 3.22702838061684 Caterpillar Inc
CATO 5.27966 5.392986 2024/07/16 11:49:00 open -0.113326 -2.10135906156626 Cato Corporation
CATX 12.111657 12.548106 2024/07/16 11:42:48 open -0.436449000000001 -3.47820619303026 Perspective Therapeutics Inc.
CAVA 86.998076 86.187188 2024/07/16 12:04:40 open 0.810887999999991 0.940845175271284 CAVA Group Inc.
CB 261.186023 259.658425 2024/07/16 12:04:31 open 1.52759799999995 0.588310585339164 Chubb Ltd
CBLS 26.811199 26.751053 2024/07/16 12:04:41 open 0.0601459999999996 0.224836009259148 Listed Funds Trust - Changebridge Capital Long/Short Equity ETF
CBON 21.810132 21.465542 2024/07/16 04:09:48 extended-hours 0.34459 1.60531702390743 VanEck China Bond ETF
CBRE 96.461182 94.196526 2024/07/16 12:01:01 open 2.26465599999999 2.40418208204407 CBRE Group Inc Class A
CBSE 38.805602 40.419813 2024/07/16 09:25:45 extended-hours -1.614211 -3.9936132312141 Changebridge Capital Sustainable Equity ETF
CBT 112.865465 112.865465 2024/07/16 09:25:46 extended-hours 0 0 Cabot Corporation
CBU 56.241467 54.97078 2024/07/16 12:04:42 open 1.270687 2.31156807307446 Community Bank System Inc
CBZ 81.932383 78.945511 2024/07/16 11:54:04 open 2.98687200000001 3.78346021472963 CBIZ Inc
CC 25.222487 24.932107 2024/07/16 12:04:38 open 0.290380000000003 1.16468295278856 Chemours Co
CCI 103.009324 103.889618 2024/07/16 12:04:30 open -0.880293999999992 -0.847335871424604 Crown Castle
CCIA 25.594727 25.690562 2024/07/16 11:35:00 open -0.095835000000001 -0.373035825374318 Vertical Capital Income Fund
CCIF 8.350047 8.324214 2024/07/16 10:38:55 open 0.0258330000000004 0.310335606460868 Carlyle Credit Income Fund
CCJ 51.196151 52.699189 2024/07/16 12:04:39 open -1.503038 -2.85210840720907 Cameco Corp
CCL 18.905793 18.264759 2024/07/16 12:04:35 open 0.641033999999998 3.50967674963572 Carnival Corporation
CCO 1.84153 1.786594 2024/07/16 11:54:02 open 0.0549359999999999 3.07490118068234 Clear Channel Outdoor Holdings Inc
CCOR 20.253842 20.253842 2024/07/16 09:25:46 extended-hours 0 0 Core Alternative ETF
CCRD 12.003627 11.893218 2024/07/16 12:01:25 open 0.110409000000001 0.928335796081436 CoreCard Corp
CCRV 21.739616 21.875557 2024/07/16 04:15:00 extended-hours -0.135940999999999 -0.62142874807713 iShares Commodity Curve Carry Strategy ETF
CDE 6.77924 6.603119 2024/07/16 12:04:41 open 0.176120999999999 2.66723952725976 Coeur Mining Inc
CDEI 69.840682 69.939853 2024/07/16 11:54:02 open -0.0991709999999983 -0.141794693220185 Morgan Stanley ETF Trust - Calvert US Large-Cap Diversity Equity and Inclusion Index ETF
CDP 33.900609 33.900609 2024/07/16 09:25:46 extended-hours 0 0 COPT Defense Properties
CDRE 38.672954 37.422219 2024/07/16 11:56:49 open 1.250735 3.34222564407525 Cadre Holdings Inc
CDX 23.244518 23.359744 2024/07/16 04:09:37 extended-hours -0.115226 -0.493267391971418 Simplify Exchange Traded Funds
CE 146.203278 141.56437 2024/07/16 12:04:40 open 4.63890800000001 3.27688951676189 Celanese Corporation
CEE 11.094222 11.109289 2024/07/16 09:47:02 open -0.0150670000000002 -0.135625241183303 Central Europe Russia & Turkey Fund
CEF 23.545726 23.299858 2024/07/16 12:04:37 open 0.245867999999998 1.05523389885036 Sprott Physical Gold and Silver Trust
CEI 0.1376 0.132184 2024/07/16 12:01:16 open 0.005416 4.09731888882165 Camber Energy Inc
CEIX 105.170124 106.126941 2024/07/16 12:01:02 open -0.956817000000001 -0.90157785665376 Consol Energy Inc
CEV 10.935324 10.763901 2024/07/16 04:09:58 extended-hours 0.171422999999999 1.59257317584024 Eaton Vance California MIT
CF 72.368501 70.577043 2024/07/16 12:04:31 open 1.79145799999999 2.5383013000417 CF Industries Holdings Inc
CFG 39.325107 38.718118 2024/07/16 12:04:38 open 0.606989000000006 1.56771307944256 Citizens Financial Group Inc
CFR 110.063101 109.722754 2024/07/16 12:01:28 open 0.340347000000008 0.310188167533608 Cullen/Frost Bankers Inc
CGAU 7.053618 6.963597 2024/07/16 12:04:41 open 0.0900210000000001 1.29273707252157 Centerra Gold Inc
CGDV 34.36422 34.141267 2024/07/16 12:04:36 open 0.222953000000004 0.653030832159814 Capital Group Dividend Value ETF
CGGO 30.284681 30.245697 2024/07/16 12:04:40 open 0.0389839999999992 0.128891061759956 Capital Group Global Growth Equity ETF
CGGR 33.976207 35.136225 2024/07/16 12:04:33 open -1.160018 -3.30148728271179 Capital Group Growth ETF
CGMS 27.168658 26.74493 2024/07/16 04:09:59 extended-hours 0.423728000000001 1.58433018893675 Capital Group U.S. Multi-Sector Income ETF
CGSD 25.47027 25.090357 2024/07/16 04:09:36 extended-hours 0.379912999999998 1.51417933192421 Capital Group Short Duration Income ETF
CGV 13.155775 12.945052 2024/07/16 04:09:45 extended-hours 0.210723 1.62782660123729 Conductor Global Equity Value ETF
CGW 58.589363 59.294375 2024/07/16 11:29:36 open -0.705012000000004 -1.18900317272929 Invesco S&P Global Water Index ETF
CGXU 26.735191 26.670939 2024/07/16 12:01:07 open 0.0642519999999998 0.240906403782783 Capital Group International Focus Equity ETF
CHAT 38.295286 38.525695 2024/07/16 11:57:18 open -0.230409000000002 -0.598065784407009 Tidal Trust II
CHAU 13.414872 13.255521 2024/07/16 11:42:26 open 0.159351000000001 1.20214814642141 Direxion Daily CSI 300 China A Share Bull 2X Shares
CHCT 25.39555 25.395106 2024/07/16 09:29:19 extended-hours 0.000444000000001665 0.00174836836673045 Community Healthcare Trust Inc
CHD 102.234701 102.665198 2024/07/16 12:04:38 open -0.430497000000003 -0.419321258212547 Church & Dwight Company Inc
CHE 541.947057 536.42541 2024/07/16 12:01:20 open 5.52164699999992 1.02934105973837 Chemed Corp
CHGG 3.533748 3.286476 2024/07/16 12:04:42 open 0.247272 7.5239253230512 Chegg Inc
CHH 128.059497 125.528889 2024/07/16 09:25:20 extended-hours 2.53060799999999 2.01595666157771 Choice Hotels International Inc
CHIQ 17.055193 17.005043 2024/07/16 11:34:57 open 0.0501499999999986 0.294912515069786 Global X MSCI China Consumer Disc ETF
CHMI 3.79982 3.874024 2024/07/16 07:06:00 extended-hours -0.0742039999999999 -1.91542437527491 Cherry Hill Mortgage Investment Corp
CHN 10.075497 10.075497 2024/07/16 09:53:12 open 0 0 China Fund Inc
CHPT 2.290743 2.223822 2024/07/16 12:04:30 open 0.0669209999999998 3.00927862032122 ChargePoint Holdings Inc
CHWY 27.728438 26.835054 2024/07/16 12:04:40 open 0.893384000000001 3.32916788615369 Chewy Inc
CI 340.169544 331.788542 2024/07/16 12:04:40 open 8.38100199999997 2.52600706144939 Cigna Corp
CIA 2.773776 2.66769 2024/07/16 11:54:05 open 0.106086 3.97669894178109 Citizens Inc
CIB 34.325181 34.325181 2024/07/16 09:29:24 extended-hours 0 0 Bancolombia SA ADR
CIEN 50.345121 48.779494 2024/07/16 12:04:40 open 1.565627 3.20960073919586 Ciena Corp
CIF 1.724634 1.724018 2024/07/16 11:16:30 open 0.00061599999999995 0.0357304854125624 MFS Intermediate High Income Closed Fund
CIG 1.955055 1.929859 2024/07/16 10:10:22 open 0.025196 1.30558761028655 Companhia Energetica de Minas Gerais CEMIG Pref ADR
CII 20.085347 20.125188 2024/07/16 11:56:47 open -0.0398410000000027 -0.197965852542608 BlackRock Enhanced Capital and Income Closed Fund
CIK 3.045174 3.045174 2024/07/16 07:06:46 extended-hours 0 0 Credit Suisse Asset Management IF
CIM 15.254214 15.04011 2024/07/16 11:57:15 open 0.214103999999999 1.42355341815983 Chimera Investment Corporation
CINT 5.920189 5.919246 2024/07/16 11:54:10 open 0.000942999999999472 0.0159310831142931 Ci&T Inc
CIO 5.19159 5.19159 2024/07/16 09:29:19 extended-hours 0 0 City Office
CION 12.463699 12.482715 2024/07/16 11:34:57 open -0.0190160000000006 -0.152338653890605 Cion Investment Corp
CIVI 72.056285 70.179574 2024/07/16 11:56:52 open 1.876711 2.67415558834826 Civitas Resources Inc
CL 97.154073 97.529224 2024/07/16 12:01:12 open -0.375151000000002 -0.384654962496167 Colgate-Palmolive Company
CLB 23.829497 23.392153 2024/07/16 12:00:57 open 0.437344 1.86961841434604 Core Laboratories NV
CLCO 12.235178 11.945624 2024/07/16 12:00:57 open 0.289553999999999 2.42393365135215 Cool Company Ltd
CLDI 1.810838 1.661557 2024/07/16 12:04:34 open 0.149281 8.98440438696957 Calidi Biotherapeutics Inc.
CLDL 10.49087 10.01017 2024/07/16 11:16:10 open 0.480699999999999 4.802116247776 Direxion Daily Cloud Computing Bull 2X Shares
CLDT 8.946356 8.776075 2024/07/16 11:57:19 open 0.170280999999999 1.9402865176061 Chatham Lodging Trust REIT
CLF 15.724588 16.267759 2024/07/16 12:04:42 open -0.543171000000001 -3.33894176819315 Cleveland-Cliffs Inc
CLH 297.240336 286.819158 2024/07/16 09:29:21 extended-hours 10.421178 3.63336189697621 Clean Harbors Inc
CLIA 20.054875 19.955128 2024/07/16 08:09:22 extended-hours 0.0997470000000007 0.499856477994031 Tidal Trust II
CLIX 43.823739 43.839403 2024/07/16 10:38:27 open -0.0156639999999939 -0.0357304135733644 ProShares Long Online/Short Stores ETF
CLM 7.70502 7.665848 2024/07/16 11:56:50 open 0.0391719999999998 0.510993695674631 Cornerstone Strategic Value Fund Inc
CLNR 24.535324 25.030492 2024/07/16 08:09:22 extended-hours -0.495168 -1.97825915687155 IndexIQ ETF Trust - IQ Cleaner Transport ETF
CLOI 68.555795 68.553648 2024/07/16 08:09:22 extended-hours 0.00214700000000789 0.0031318537563572 VanEck ETF Trust - VanEck CLO ETF
CLOZ 26.914465 26.930005 2024/07/16 11:57:14 open -0.0155400000000014 -0.0577051508159818 Panagram Bbb-B Clo ETF
CLS 63.257817 62.165225 2024/07/16 12:04:39 open 1.092592 1.75756140189311 Celestica Inc.
CLVT 5.933496 5.865184 2024/07/16 12:04:41 open 0.0683119999999997 1.16470344323383 CLARIVATE PLC
CLW 48.24371 46.792987 2024/07/16 12:01:14 open 1.450723 3.10030005137309 Clearwater Paper Corporation
CLX 135.34201 134.368653 2024/07/16 12:04:40 open 0.973356999999993 0.72439291327866 The Clorox Company
CM 49.911894 50.07638 2024/07/16 12:01:18 open -0.164486000000004 -0.328470228878373 Canadian Imperial Bank Of Commerce
CMA 57.279467 57.749477 2024/07/16 12:04:41 open -0.470010000000002 -0.813877500570268 Comerica Inc
CMC 58.377657 56.96665 2024/07/16 12:04:34 open 1.411007 2.47690008101231 Commercial Metals Company
CMCL 11.881967 11.615934 2024/07/16 11:16:26 open 0.266033 2.29024200722904 Caledonia Mining Corporation
CMDY 49.234604 49.12953 2024/07/16 12:04:34 open 0.105073999999995 0.213871372268358 iShares Bloomberg Roll Select Broad Commodity ETF
CMF 57.346377 57.305532 2024/07/16 11:54:03 open 0.0408449999999974 0.0712758412224449 iShares California Muni Bond ETF
CMG 57.536452 56.929402 2024/07/16 12:04:39 open 0.607049999999994 1.06632070366731 Chipotle Mexican Grill Inc
CMI 298.093732 287.354385 2024/07/16 12:01:26 open 10.739347 3.73731794627043 Cummins Inc
CMP 11.800999 11.445141 2024/07/16 12:01:02 open 0.355858 3.10924959334271 Compass Minerals International Inc
CMRE 15.383299 15.320724 2024/07/16 12:04:35 open 0.0625749999999989 0.408433700652782 Costamare Inc
CMS 60.818621 60.278006 2024/07/16 12:04:41 open 0.540615000000003 0.89686941535525 CMS Energy Corporation
CMT 17.699838 17.488693 2024/07/16 11:57:19 open 0.211144999999998 1.20732292573263 Core Molding Technologies Inc
CNA 48.040489 47.645276 2024/07/16 12:01:27 open 0.395212999999998 0.829490419994625 CNA Financial Corporation
CNBS 4.769144 4.770214 2024/07/16 10:10:20 open -0.00107000000000035 -0.0224308594960383 Amplify Seymour Cannabis ETF
CNC 68.243312 66.165913 2024/07/16 12:04:42 open 2.077399 3.13968160614666 Centene Corp
CNDA 13.710469 13.711097 2024/07/16 09:25:46 extended-hours -0.000628000000000739 -0.00458023161823404 Concord Acquisition II Corp
CNI 122.512004 122.565148 2024/07/16 12:04:39 open -0.053143999999989 -0.0433597975176344 Canadian National Railway Co
CNK 20.751851 21.317071 2024/07/16 12:01:22 open -0.56522 -2.65148997252015 Cinemark Holdings Inc
CNM 53.076261 51.128224 2024/07/16 12:01:23 open 1.948037 3.81010105103592 Core & Main Inc
CNMD 69.548579 69.011799 2024/07/16 12:04:38 open 0.536780000000007 0.777809023642475 CONMED Corporation
CNO 29.93833 29.496149 2024/07/16 12:04:41 open 0.442181000000001 1.49911434201123 CNO Financial Group Inc
CNP 28.653696 28.385229 2024/07/16 12:04:37 open 0.268467000000001 0.945798253028014 CenterPoint Energy Inc
CNQ 35.965532 36.434218 2024/07/16 12:04:39 open -0.468685999999998 -1.28638962417143 Canadian Natural Resources Ltd
CNRG 66.176604 65.830501 2024/07/16 12:01:25 open 0.346102999999999 0.525748695122341 SPDR? Kensho Clean Power ETF
CNS 80.325518 79.824368 2024/07/16 09:25:42 extended-hours 0.501149999999996 0.627815806822292 Cohen & Steers Inc
CNX 26.327791 26.202306 2024/07/16 12:01:26 open 0.125485000000001 0.478908230443539 CNX Resources Corp
CODI 23.435688 22.785996 2024/07/16 12:04:40 open 0.649691999999998 2.85127760050514 Compass Diversified Holdings
COE 13.733487 13.05029 2024/07/16 11:16:50 open 0.683197 5.23510971786834 51Talk Online Education Group
COF 148.184935 144.420262 2024/07/16 12:04:42 open 3.76467299999999 2.60674849073462 Capital One Financial Corporation
COHR 80.484013 81.532098 2024/07/16 12:04:38 open -1.048085 -1.28548758796812 Coherent Inc
COLD 28.136303 27.215405 2024/07/16 12:04:35 open 0.920898000000001 3.38373799691756 Americold Realty Trust
COM 29.185973 29.123956 2024/07/16 12:01:04 open 0.0620170000000009 0.212941538573952 Direxion Auspice Broad Commodity Strategy ETF
COMB 20.085441 20.154123 2024/07/16 08:09:23 extended-hours -0.068681999999999 -0.340783868392582 GraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF
COMP 4.499876 4.461398 2024/07/16 12:01:14 open 0.0384780000000005 0.862465083814546 Compass Inc
CONY 20.183186 19.920174 2024/07/16 12:01:16 open 0.263012 1.3203298324603 Tidal Trust II
COOK 2.425602 2.379491 2024/07/16 12:00:57 open 0.0461110000000002 1.93785141444117 Traeger Inc
COP 114.859601 113.93782 2024/07/16 12:04:42 open 0.921780999999996 0.809021095892475 ConocoPhillips
COPX 46.215584 46.845213 2024/07/16 11:57:16 open -0.629629000000001 -1.3440626259934 Global X Copper Miners ETF
COR 224.799938 224.694692 2024/07/16 12:04:31 open 0.105245999999994 0.0468395577408629 Cencora Inc.
CORN 17.955083 17.935424 2024/07/16 11:57:14 open 0.0196589999999972 0.10960989826612 Teucrium Corn Fund
CORP 96.225097 96.224822 2024/07/16 10:10:15 open 0.000275000000002024 0.000285789045161366 PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
COTY 10.138773 10.393147 2024/07/16 12:04:42 open -0.254374 -2.44751661840249 Coty Inc
COUR 7.379821 7.34608 2024/07/16 12:04:32 open 0.033741 0.459306187789951 Coursera Inc
CP 83.681313 83.598538 2024/07/16 12:04:42 open 0.082774999999998 0.0990148894709116 Canadian Pacific Railway Ltd
CPA 96.078515 96.038839 2024/07/16 11:56:47 open 0.039676 0.0413124527671561 Copa Holdings SA
CPAC 5.719643 5.719643 2024/07/16 09:04:48 extended-hours 0 0 Cementos Pacasmayo SAA ADR
CPB 45.953641 45.371342 2024/07/16 12:04:39 open 0.582298999999999 1.28340704579556 Campbell Soup Company
CPER 27.694394 27.970115 2024/07/16 12:04:39 open -0.275721000000001 -0.985769990577446 United States Copper Index Fund LP
CPF 16.949527 16.949527 2024/07/16 09:25:46 extended-hours 0 0 Central Pacific Financial Corp
CPHI 0.26934 0.264054 2024/07/16 08:30:42 extended-hours 0.00528600000000001 2.00186325524325 China Pharma Holdings Inc
CPII 19.394862 19.395705 2024/07/16 08:09:23 extended-hours -0.000842999999999705 -0.00434632306482134 Ionic Inflation Protection ETF
CPK 134.990578 135.489869 2024/07/16 09:25:46 extended-hours -0.499290999999999 -0.36850799523616 Chesapeake Utilities Corporation
CPNG 21.361037 21.242087 2024/07/16 12:04:37 open 0.118949999999998 0.55997322673614 Coupang LLC
CPRI 35.026365 35.144303 2024/07/16 12:04:40 open -0.117938000000002 -0.335582128346669 Capri Holdings Ltd
CPS 16.77972 16.77972 2024/07/16 09:29:24 extended-hours 0 0 Cooper Stnd
CPT 110.555239 109.680314 2024/07/16 12:01:27 open 0.874925000000005 0.797704681990612 Camden Property Trust
CQP 51.870535 51.500373 2024/07/16 11:13:38 open 0.370161999999993 0.718755959301486 Cheniere Energy Partners LP
CQQQ 34.810299 34.626056 2024/07/16 11:57:14 open 0.184243000000002 0.532093519400541 Invesco China Technology ETF
CRAK 35.429999 35.30042 2024/07/16 11:53:58 open 0.129579 0.367074952649288 VanEck Oil Refiners ETF
CRBG 30.278477 29.973297 2024/07/16 12:01:28 open 0.30518 1.0181729424027 Corebridge Financial Inc.
CRBN 190.130932 190.125958 2024/07/16 10:16:05 open 0.00497400000000425 0.00261616038773846 iShares MSCI ACWI Low Carbon Target ETF
CRC 52.806413 53.041567 2024/07/16 11:57:12 open -0.235154000000001 -0.443339089133625 California Resources Corp
CRDT 25.154419 25.155007 2024/07/16 08:09:23 extended-hours -0.000588000000000477 -0.00233750680331942 Simplify Exchange Traded Funds
CRED 21.455626 21.455926 2024/07/16 08:09:23 extended-hours -0.000300000000002854 -0.00139821511317131 Columbia ETF Trust I
CRF 7.739158 7.739158 2024/07/16 07:22:26 extended-hours 0 0 Cornerstone Strategic Return Fund
CRGY 12.35898 12.754667 2024/07/16 12:01:27 open -0.395686999999999 -3.10229189048996 Crescent Energy Co
CRH 81.406994 79.198072 2024/07/16 12:04:42 open 2.208922 2.7891108258292 CRH PLC ADR
CRIT 19.149594 19.050507 2024/07/16 08:09:23 extended-hours 0.0990870000000008 0.520127889509717 Optica Rare Earths & Critical Materials ETF
CRK 10.316964 10.484205 2024/07/16 12:04:37 open -0.167240999999999 -1.59517102155098 Comstock Resources Inc
CRL 223.019088 219.969472 2024/07/16 12:04:42 open 3.04961600000001 1.3863814702433 Charles River Laboratories
CRM 254.223321 252.591689 2024/07/16 12:04:39 open 1.631632 0.645956328357263 Salesforce.com Inc
CRPT 15.059908 15.059908 2024/07/16 04:37:35 extended-hours 0 0 First Trust SkyBridge Crypto Industry and Digital Economy ETF
CRS 123.170633 118.631688 2024/07/16 12:01:16 open 4.538945 3.82608144292779 Carpenter Technology Corporation
CRT 10.195514 10.299288 2024/07/16 09:25:49 extended-hours -0.103774000000001 -1.00758421358837 Cross Timbers Royalty Trust
CRUZ 22.320837 22.244638 2024/07/16 11:35:05 open 0.0761990000000026 0.342549966423381 Defiance Hotel Airline and Cruise ETF
CSAN 10.125558 10.41061 2024/07/16 08:42:22 extended-hours -0.285052 -2.73809123576813 Cosan SA ADR
CSD 74.209921 73.96557 2024/07/16 11:32:08 open 0.244350999999995 0.330357759698187 Invesco S&P Spin-Off ETF
CSMD 30.379624 29.259022 2024/07/16 08:09:23 extended-hours 1.120602 3.82993662604307 Professionally Managed Portfolios
CSTM 19.468082 18.606541 2024/07/16 11:56:57 open 0.861540999999999 4.63031253364072 Constellium Nv
CSV 28.518772 28.34504 2024/07/16 11:54:03 open 0.173731999999998 0.612918521194528 Carriage Services Inc
CTA 26.215095 27.015504 2024/07/16 11:42:04 open -0.800408999999998 -2.96277648568022 Simplify Exchange Traded Funds
CTGO 21.947069 22.297579 2024/07/16 11:56:52 open -0.35051 -1.57196438232151 Contango ORE Inc
CTLT 57.880356 58.131893 2024/07/16 12:01:14 open -0.251536999999999 -0.432700514328682 Catalent Inc
CTM 0.220561 0.215867 2024/07/16 11:57:16 open 0.004694 2.17448706842639 Castellum Inc.
CTO 18.570727 18.536249 2024/07/16 11:41:52 open 0.034478 0.186003112064366 CTO Realty Growth Inc
CTOS 4.627741 4.465273 2024/07/16 12:04:35 open 0.162468000000001 3.63847854319323 Custom Truck One Source Inc
CTR 41.159342 40.350608 2024/07/16 08:09:23 extended-hours 0.808734000000001 2.00426719716343 ClearBridge Energy MLP Total Return Fund Inc
CTRA 27.238316 27.236385 2024/07/16 12:04:42 open 0.00193100000000257 0.00708978082077548 Coterra Energy Inc
CTRE 26.714652 26.289435 2024/07/16 11:57:20 open 0.425217 1.61744442206537 CareTrust REIT Inc.
CTS 53.629854 52.928705 2024/07/16 12:04:38 open 0.701149000000001 1.32470461916648 CTS Corporation
CTV 1.899236 1.787112 2024/07/16 11:20:42 open 0.112124 6.2740331887425 Innovid Corp.
CTVA 53.543231 53.085646 2024/07/16 12:04:39 open 0.457585000000002 0.861975005446862 Corteva Inc
CUBE 60.454946 50.22489 2024/07/16 04:55:57 extended-hours 10.230056 20.3684985671447 CubeSmart
CUBI 61.257325 59.189315 2024/07/16 12:01:21 open 2.06801 3.49389074700392 Customers Bancorp Inc
CUK 17.364279 16.731764 2024/07/16 12:04:35 open 0.632515000000001 3.78032465674272 Carnival Plc ADS
CULP 5.146627 5.145572 2024/07/16 11:54:05 open 0.00105500000000003 0.0205030655483983 Culp Inc
CURE 124.380449 121.765081 2024/07/16 12:01:16 open 2.615368 2.1478801463615 Direxion Daily Healthcare Bull 3X Shares
CURV 8.989656 8.920725 2024/07/16 11:42:03 open 0.068931000000001 0.772706254256251 Torrid Holdings Inc
CUT 33.694899 33.695513 2024/07/16 11:16:45 open -0.000613999999998782 -0.00182220107466173 Invesco MSCI Global Timber ETF
CUZ 24.955716 24.07464 2024/07/16 11:57:14 open 0.881076 3.65976812114325 Cousins Properties Incorporated
CVE 20.380354 20.468416 2024/07/16 12:04:38 open -0.0880620000000008 -0.430233585246659 Cenovus Energy Inc
CVI 24.928887 24.823395 2024/07/16 12:01:20 open 0.105491999999998 0.424970073593874 CVR Energy Inc
CVIE 58.534727 58.4199 2024/07/16 11:35:13 open 0.114826999999998 0.196554598689827 Morgan Stanley ETF Trust - Calvert International Responsible Index ETF
CVII 10.789602 10.790178 2024/07/16 09:25:27 extended-hours -0.0005759999999988 -0.00533818811885031 Churchill Capital Corp VII
CVLC 70.545178 70.39517 2024/07/16 12:01:26 open 0.150008000000014 0.21309416540938 Morgan Stanley ETF Trust - Calvert US Large-Cap Core Responsible Index ETF
CVM 1.429158 1.328503 2024/07/16 12:01:16 open 0.100655 7.57657302994423 CEL-SCI Corp
CVNA 145.933609 142.475472 2024/07/16 12:04:42 open 3.45813699999999 2.42718058867002 Carvana Co
CVR 14.518521 14.744421 2024/07/16 10:25:40 open -0.225900000000001 -1.53210492294001 Chicago Rivet & Machine Co
CVRD 19.114268 19.830222 2024/07/16 09:25:46 extended-hours -0.715954 -3.61041848144716 Madison ETFs Trust
CVS 59.290863 58.903916 2024/07/16 12:04:40 open 0.386946999999999 0.656912182205338 CVS Health Corp
CVSB 50.489796 49.489918 2024/07/16 08:09:24 extended-hours 0.999877999999995 2.02036705738732 Morgan Stanley Etf Trust - Calvert Ultra Short Investment Grade Etf
CVX 157.26106 157.646254 2024/07/16 12:04:42 open -0.385194000000013 -0.244340725026053 Chevron Corp
CVY 19.519307 19.519307 2024/07/16 09:25:47 extended-hours 0 0 Invesco Zacks Multi-Asset Income ETF
CW 281.192439 275.619414 2024/07/16 12:01:24 open 5.57302499999997 2.02200016287676 Curtiss-Wright Corporation
CWAN 13.936344 13.936344 2024/07/16 09:25:47 extended-hours 0 0 Clearwater Analytics Holdings Inc
CWB 74.039456 73.644208 2024/07/16 12:01:07 open 0.395247999999995 0.536699369487408 SPDR? Bloomberg Convertible Securities ETF
CWEB 31.690958 31.856693 2024/07/16 11:57:19 open -0.165735000000002 -0.520251741133336 Direxion Daily CSI China Internet Bull 2X Shares
CWEN 25.158071 24.736808 2024/07/16 12:01:26 open 0.421263 1.70298043304536 Clearway Energy Inc Class C
CWH 23.112393 22.185135 2024/07/16 12:04:40 open 0.927258000000002 4.17963649984551 Camping World Holdings Inc
CWI 29.274163 29.214231 2024/07/16 12:01:27 open 0.0599319999999999 0.20514659447993 SPDR? MSCI ACWI ex-US ETF
CWK 12.338542 12.046693 2024/07/16 12:04:34 open 0.291849000000001 2.42264827367976 Cushman & Wakefield plc
CWS 65.085648 64.643747 2024/07/16 12:01:13 open 0.441901000000001 0.683594346720034 AdvisorShares Focused Equity ETF
CWT 52.461659 52.136846 2024/07/16 12:01:02 open 0.324812999999999 0.623000862000741 California Water Service Group
CX 6.785385 6.764573 2024/07/16 12:04:34 open 0.0208119999999994 0.307661695719736 Cemex SAB de CV ADR
CXE 2.690054 2.689831 2024/07/16 09:25:46 extended-hours 0.000223000000000084 0.00829048367723044 MFS High Income Municipal Closed Fund
CXH 7.953672 7.799429 2024/07/16 09:25:46 extended-hours 0.154243 1.97761913083637 MFS Investment Grade Municipal Trust
CXM 9.356474 9.534609 2024/07/16 12:04:35 open -0.178134999999999 -1.86829895174516 Sprinklr Inc
CXT 59.999559 58.705364 2024/07/16 09:25:43 extended-hours 1.29419499999999 2.20456004667648 Crane NXT Co
CXW 14.785767 14.294013 2024/07/16 12:04:40 open 0.491754 3.44027950723146 CoreCivic Inc
CYBN 0.315742 0.323228 2024/07/16 12:04:35 open -0.00748599999999999 -2.31601222666353 Cybin?Inc
CYH 3.977197 3.960386 2024/07/16 11:56:57 open 0.0168109999999997 0.424478826053816 Community Health Systems Inc
CZA 101.715842 100.770655 2024/07/16 11:56:56 open 0.94518699999999 0.937958575341194 Invesco Zacks Mid-Cap ETF
D 51.321143 51.190714 2024/07/16 12:01:15 open 0.130428999999999 0.254790351234404 Dominion Energy Inc
DAC 87.445187 88.343019 2024/07/16 11:34:47 open -0.897831999999994 -1.01630214833386 Danaos Corporation
DAL 44.86365 43.235586 2024/07/16 12:04:35 open 1.628064 3.76556478267694 Delta Air Lines Inc
DAN 12.371127 12.111682 2024/07/16 12:04:38 open 0.259444999999999 2.14210544827712 Dana Inc
DAO 3.704847 3.704847 2024/07/16 09:29:24 extended-hours 0 0 Youdao Inc
DAR 36.86096 37.588516 2024/07/16 12:04:40 open -0.727556 -1.93558053741733 Darling Ingredients Inc
DARP 31.599302 33.09424 2024/07/16 09:13:08 extended-hours -1.494938 -4.51721508032817 Tidal Trust II
DAT 35.705319 35.484697 2024/07/16 11:21:11 open 0.220622000000006 0.621738435585362 ProShares Big Data Refiners ETF
DAVA 32.4259 32.424974 2024/07/16 11:24:44 open 0.00092599999999976 0.00285582341561711 Endava Ltd
DB 16.42309 16.397788 2024/07/16 11:57:05 open 0.0253019999999999 0.154301299663101 Deutsche Bank AG NA O.N.
DBA 23.905518 24.230653 2024/07/16 12:01:14 open -0.325135 -1.34183342066761 Invesco DB Agriculture Fund
DBAW 34.274418 34.243971 2024/07/16 11:34:58 open 0.0304469999999952 0.0889120014731797 Xtrackers MSCI All World ex U.S. Hedged Equity ETF
DBB 19.88443 20.199079 2024/07/16 12:01:26 open -0.314649000000003 -1.55773934049173 Invesco DB Base Metals Fund
DBC 23.034534 23.320154 2024/07/16 11:57:18 open -0.285619999999998 -1.22477750361339 Invesco DB Commodity Index Tracking Fund
DBD 41.709408 41.71051 2024/07/16 09:25:22 extended-hours -0.00110199999999594 -0.00264201996090659 Diebold Nixdorf Incorporated
DBE 20.299105 20.365397 2024/07/16 09:10:16 extended-hours -0.0662920000000007 -0.325512927638978 Invesco DB Energy Fund
DBEF 42.255966 42.1147 2024/07/16 12:04:42 open 0.141266000000002 0.335431571399064 Xtrackers MSCI EAFE Hedged Equity ETF
DBEM 20.440198 20.440198 2024/07/16 09:13:08 extended-hours 0 0 Xtrackers MSCI Emerging Markets Hedged Equity ETF
DBEU 41.970552 42.340435 2024/07/16 09:46:53 open -0.369883000000002 -0.873592819724222 Xtrackers MSCI Europe Hedged Equity ETF
DBEZ 46.311205 46.214971 2024/07/16 11:56:51 open 0.0962340000000026 0.208231224466207 Xtrackers MSCI Eurozone Hedged Equity ETF
DBI 7.187096 7.079809 2024/07/16 12:01:25 open 0.107287 1.51539398873614 Designer Brands Inc
DBJP 78.295192 78.125521 2024/07/16 11:56:45 open 0.169670999999994 0.217177431687136 Xtrackers MSCI Japan Hedged Equity ETF
DBL 15.654527 15.65402 2024/07/16 12:01:03 open 0.000507000000000701 0.00323878467001257 Doubleline Opportunistic Credit
DBMF 30.274346 30.215618 2024/07/16 11:24:51 open 0.0587280000000021 0.194363060851518 iMGP DBi Managed Futures Strategy ETF
DBO 15.6401 15.819778 2024/07/16 08:01:14 extended-hours -0.179677999999999 -1.13578079287838 Invesco DB Oil Fund
DBP 60.830323 59.880238 2024/07/16 11:57:12 open 0.950085000000001 1.58664199030071 Invesco DB Precious Metals Fund
DBRG 14.324938 13.958425 2024/07/16 12:04:38 open 0.366512999999999 2.62574753240426 Digitalbridge Group Inc
DC 2.596065 2.571144 2024/07/16 11:57:03 open 0.024921 0.9692572644706 Dakota Gold Corp.
DCF 11.435835 11.434441 2024/07/16 08:09:24 extended-hours 0.00139400000000123 0.0121912387321884 BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc
DCO 62.158525 60.87342 2024/07/16 10:54:15 open 1.28510499999999 2.11111023497611 Ducommun Incorporated
DCOR 58.485344 60.404416 2024/07/16 09:13:08 extended-hours -1.919072 -3.17703924163425 Dimensional ETF Trust
DD 81.803807 81.189727 2024/07/16 12:01:25 open 0.614080000000001 0.756351847321769 Dupont De Nemours Inc
DDD 4.496258 4.496266 2024/07/16 11:54:08 open -8.00000000023005E-06 -0.00017792541633947 3D Systems Corporation
DDM 83.32985 87.424902 2024/07/16 08:30:49 extended-hours -4.09505200000001 -4.68407960011212 ProShares Ultra Dow30
DDS 423.304774 425.14637 2024/07/16 12:01:18 open -1.84159599999998 -0.433167522987432 Dillards Inc
DE 377.028629 371.586309 2024/07/16 12:04:36 open 5.44232 1.46461800884058 Deere & Company
DEA 13.735796 13.748745 2024/07/16 11:57:08 open -0.012948999999999 -0.0941831418067539 Eerly Govt Ppty Inc
DECK 902.680908 891.224765 2024/07/16 12:01:19 open 11.456143 1.28543813523853 Deckers Outdoor Corporation
DEED 20.894591 20.47976 2024/07/16 08:09:24 extended-hours 0.414831 2.02556572928589 First Trust TCW Securitized Plus ETF
DEEF 35.474568 36.80622 2024/07/16 09:13:08 extended-hours -1.33165200000001 -3.61800804320576 Xtrackers FTSE Developed ex US Multifactor ETF
DEFI 52.024022 57.679973 2024/07/16 07:59:30 extended-hours -5.65595099999999 -9.80574488132995 Hashdex Bitcoin Futures ETF
DEHP 26.745163 26.74469 2024/07/16 10:10:20 open 0.000473000000003054 0.00176857536955207 Dimensional ETF Trust - Dimensional Emerging Markets High Profitability ETF
DEI 14.884857 14.921723 2024/07/16 12:01:26 open -0.0368659999999998 -0.247062621387623 Douglas Emmett Inc
DELL 134.387525 137.344021 2024/07/16 12:04:40 open -2.95649599999999 -2.15262082650106 Dell Technologies Inc
DEM 44.324615 44.309887 2024/07/16 12:01:27 open 0.0147279999999981 0.0332386313691075 WisdomTree Emerging Markets High Dividend Fund
DEO 128.765625 129.036703 2024/07/16 11:41:55 open -0.271077999999989 -0.210078213173184 Diageo PLC ADR
DES 33.664032 33.155185 2024/07/16 12:01:25 open 0.508846999999996 1.53474335914577 WisdomTree U.S. SmallCap Dividend Fund
DESK 39.019973 38.825122 2024/07/16 08:09:24 extended-hours 0.194851 0.501868352145809 VanEck ETF Trust
DESP 14.424008 14.056459 2024/07/16 12:01:23 open 0.367549 2.6148050515425 Despegar.com Corp
DEUS 63.154955 65.73904 2024/07/16 09:25:44 extended-hours -2.584085 -3.93082253711037 Xtrackers Russell US Multifactor ETF
DFAC 33.685872 33.525154 2024/07/16 12:01:07 open 0.160718000000003 0.479395262434895 Dimensional U.S. Core Equity 2 ETF
DFAI 30.715013 30.653893 2024/07/16 11:56:51 open 0.061119999999999 0.199387399179605 Dimensional International Core Equity Market ETF
DFAS 64.47468 63.765213 2024/07/16 12:01:26 open 0.709467000000004 1.11262390043299 Dimensional U.S. Small Cap ETF
DFAT 55.583869 55.161244 2024/07/16 11:57:10 open 0.422624999999996 0.766162924099385 Dimensional U.S. Targeted Value ETF
DFAU 38.97519 39.870581 2024/07/16 12:01:14 open -0.895391000000004 -2.24574354710307 Dimensional US Core Equity Market ETF
DFAW 61.650809 61.649221 2024/07/16 08:09:24 extended-hours 0.00158800000000525 0.00257586385398974 Dimensional ETF Trust
DFAX 26.275519 26.18463 2024/07/16 12:01:12 open 0.0908890000000007 0.347108208135844 Dimensional World ex U.S. Core Equity 2 ETF
DFCA 47.694883 50.256135 2024/07/16 09:13:08 extended-hours -2.561252 -5.09639668868289 Dimensional ETF Trust
DFCF 42.505095 41.925728 2024/07/16 12:01:07 open 0.579366999999998 1.38188894418243 Dimensional ETF Trust
DFE 62.91533 62.73976 2024/07/16 11:56:53 open 0.17557 0.279838494759942 WisdomTree Europe SmallCap Dividend Fund
DFEM 27.504122 27.460101 2024/07/16 12:01:01 open 0.0440209999999972 0.160308951522054 Dimensional ETF Trust - Dimensional Emerging Markets Core Equity 2 ETF
DFEN 28.274938 26.899629 2024/07/16 12:04:40 open 1.375309 5.11274337649786 Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace
DFEV 28.215367 28.148769 2024/07/16 11:24:57 open 0.066597999999999 0.236592939463886 Dimensional ETF Trust - Dimensional Emerging Markets Value ETF
DFGR 26.335778 26.249854 2024/07/16 12:01:12 open 0.0859240000000021 0.327331344395295 Dimensional ETF Trust - Dimensional Gloabl Real Estate ETF
DFH 30.316158 28.99493 2024/07/16 11:54:01 open 1.321228 4.55675526721396 Dream Finders Homes?Inc
DFIN 81.175331 79.60855 2024/07/16 09:29:17 extended-hours 1.56678100000001 1.96810644082829 Donnelley Financial Solutions Inc
DFIP 41.266031 41.181044 2024/07/16 12:01:07 open 0.0849869999999981 0.206374078325936 Dimensional ETF Trust
DFIV 37.155181 36.995379 2024/07/16 12:04:36 open 0.159801999999999 0.431951244505426 Dimensional International Value ETF
DFJ 76.925493 76.519773 2024/07/16 12:01:09 open 0.405720000000002 0.530215895961953 WisdomTree Japan SmallCap Dividend Fund
DFNM 47.995168 47.994875 2024/07/16 12:01:08 open 0.000292999999999211 0.000610481848320702 Dimensional ETF Trust
DFS 140.735657 137.560191 2024/07/16 12:04:37 open 3.175466 2.30841930133697 Discover Financial Services
DFSB 48.75445 50.304001 2024/07/16 09:13:09 extended-hours -1.549551 -3.08037326891752 Dimensional ETF Trust - Dimensional Global Sustainability Fixed Income ETF
DFSD 47.105064 47.084084 2024/07/16 11:54:08 open 0.0209800000000016 0.0445585816217675 Dimensional ETF Trust
DFSE 34.54986 34.524154 2024/07/16 12:01:27 open 0.0257059999999996 0.0744580156837429 Dimensional Emerging Markets Sustainability Core 1 ETF
DFSI 34.050412 34.050412 2024/07/16 09:49:27 open 0 0 Dimensional International Sustainability Core 1 ETF
DFUS 61.133965 61.029811 2024/07/16 12:04:34 open 0.104154000000001 0.170660859493734 Dimensional U.S. Equity ETF
DFVX 63.394967 63.395758 2024/07/16 08:09:25 extended-hours -0.000790999999999542 -0.00124771755233141 Dimensional US Large Cap Vector ETF
DG 126.937846 127.975352 2024/07/16 12:04:39 open -1.03750600000001 -0.810707674396557 Dollar General Corporation
DGRO 59.805082 59.845878 2024/07/16 12:04:40 open -0.0407960000000003 -0.0681684375989943 iShares Core Dividend Growth ETF
DGS 53.120559 53.135106 2024/07/16 12:01:03 open -0.0145470000000003 -0.0273773802201511 WisdomTree Emerging Markets SmallCap Dividend Fund
DGX 147.310082 145.477086 2024/07/16 12:01:23 open 1.83299599999998 1.25998949415304 Quest Diagnostics Incorporated
DGZ 11.174721 11.176063 2024/07/16 08:09:25 extended-hours -0.00134199999999929 -0.0120078063267833 DB Gold Short ETN
DHF 2.475857 2.395553 2024/07/16 09:25:41 extended-hours 0.0803039999999999 3.35221136831454 BNY Mellon High Yield Strategies Fund
DHI 159.015939 152.751993 2024/07/16 12:01:21 open 6.263946 4.1007294746066 DR Horton Inc
DHR 248.641424 244.284934 2024/07/16 12:04:42 open 4.35649000000001 1.7833641758685 Danaher Corporation
DHS 88.699475 86.924892 2024/07/16 12:01:05 open 1.77458300000001 2.04151303403403 WisdomTree U.S. High Dividend Fund
DHT 11.073904 11.100052 2024/07/16 12:01:22 open -0.0261479999999992 -0.235566464012954 DHT Holdings Inc
DHX 2.175434 2.191253 2024/07/16 11:56:48 open -0.015819 -0.721915725842704 DHI Group Inc
DIA 407.630072 402.0543 2024/07/16 12:04:42 open 5.57577199999997 1.38682063591907 SPDR Dow Jones Industrial Average ETF Trust
DIAX 14.080736 14.079287 2024/07/16 09:29:22 extended-hours 0.00144899999999915 0.01029171434604 Nuveen Dow 30Sm
DIEM 34.235647 34.233796 2024/07/16 08:09:25 extended-hours 0.00185100000000205 0.00540693763555186 Franklin Templeton ETF Trust - Franklin LibertyQ Emerging Markets ETF
DIG 42.849184 42.8264 2024/07/16 12:01:13 open 0.0227840000000015 0.0532008293949561 ProShares Ultra Oil & Gas
DIM 63.184468 62.91096 2024/07/16 11:56:56 open 0.273508 0.434754135050553 WisdomTree International MidCap Dividend Fund
DIN 34.726882 34.40291 2024/07/16 11:56:56 open 0.323972000000005 0.941699408567487 Dine Brands Global Inc
DINO 48.951278 48.664977 2024/07/16 12:01:24 open 0.286301000000002 0.588310151672324 HF Sinclair Corp
DIS 98.157349 96.831865 2024/07/16 12:04:42 open 1.325484 1.36885104918717 Walt Disney Company
DISO 17.321594 17.326445 2024/07/16 09:10:20 extended-hours -0.00485099999999861 -0.0279976648412216 Tidal Trust II
DIV 17.824455 18.025543 2024/07/16 12:01:16 open -0.201087999999999 -1.11557249620718 Global X SuperDividend U.S. ETF
DIVL 25.144876 26.176134 2024/07/16 09:25:44 extended-hours -1.031258 -3.93968796156071 Madison ETFs Trust
DIVO 40.093927 40.795254 2024/07/16 11:24:59 open -0.701326999999999 -1.71913870177153 Amplify CWP Enhanced Dividend Income ETF
DIVS 34.205119 35.629755 2024/07/16 09:13:09 extended-hours -1.424636 -3.9984445584877 SmartETFs Dividend Builder ETF
DIVY 24.304577 25.609852 2024/07/16 09:13:09 extended-hours -1.305275 -5.09676900905168 Reality Shares DIVS ETF
DJCB 20.734772 20.263964 2024/07/16 08:09:25 extended-hours 0.470807999999998 2.32337562384141 ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B
DJIA 22.419891 22.419891 2024/07/16 11:13:46 open 0 0 Global X Dow 30 Covered Call ETF
DJP 31.724251 31.798583 2024/07/16 12:04:41 open -0.0743320000000018 -0.233758843908239 iPath? Bloomberg Commodity Index Total Return(SM) ETN
DK 22.560408 23.070253 2024/07/16 12:04:42 open -0.509845000000002 -2.20996709485588 Delek US Energy Inc
DKL 41.200287 41.200287 2024/07/16 09:29:25 extended-hours 0 0 Delek Logistics Partners LP
DKS 219.931986 216.881262 2024/07/16 12:04:42 open 3.050724 1.4066332756769 Dick?? Sporting Goods Inc
DLB 80.201117 79.576542 2024/07/16 12:04:42 open 0.624574999999993 0.784873260765708 Dolby Laboratories
DLN 75.250085 76.819591 2024/07/16 11:56:59 open -1.569506 -2.04310642580745 WisdomTree U.S. LargeCap Dividend Fund
DLR 160.77492 162.504899 2024/07/16 12:01:14 open -1.72997899999999 -1.06457036719858 Digital Realty Trust Inc
DLS 66.370537 66.089809 2024/07/16 11:56:53 open 0.280727999999996 0.424767455448383 WisdomTree International SmallCap Dividend Fund
DLX 23.266211 23.286047 2024/07/16 12:04:36 open -0.0198360000000015 -0.0851840589345264 Deluxe Corporation
DLY 15.969036 15.959747 2024/07/16 11:29:49 open 0.00928899999999899 0.0582026770223801 DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest
DM 5.011396 5.043048 2024/07/16 12:04:40 open -0.0316519999999993 -0.627636302490069 Desktop Metal Inc
DMA 8.463919 8.700017 2024/07/16 09:29:17 extended-hours -0.236098 -2.7137648121837 Destra Multi-Alternative Fund
DMB 10.810133 10.810133 2024/07/16 09:29:25 extended-hours 0 0 BNY Mellon Municipal Bond Infrastructure Fund Inc
DMBS 46.265161 48.455341 2024/07/16 09:13:09 extended-hours -2.19018 -4.51999708350004 Doubleline Etf Trust - Mortgage ETF
DMCY 31.434673 31.434673 2024/07/16 09:25:45 extended-hours 0 0 Democracy International Fund
DMDV 22.91531 22.815893 2024/07/16 11:57:20 open 0.0994170000000025 0.435735739118353 AAM S&P Developed Markets High Dividend Value
DMO 14.280327 14.280327 2024/07/16 09:29:21 extended-hours 0 0 Western Asset Mortgage Defined Opportunities Closed Fund
DMYY 10.658447 10.658447 2024/07/16 09:25:28 extended-hours 0 0 dMY Squared Technology Group Inc
DNA 0.339763 0.297586 2024/07/16 12:04:38 open 0.042177 14.1730457750028 Ginkgo Bioworks Holdings
DNB 10.126547 9.798554 2024/07/16 12:01:20 open 0.327993000000001 3.34736125350742 Dun & Bradstreet Holdings Inc.
DNL 40.474347 40.475118 2024/07/16 10:21:15 open -0.000771000000000299 -0.00190487400185047 WisdomTree Global ex-U.S. Quality Dividend Growth Fund
DNMR 0.627217 0.640475 2024/07/16 11:42:01 open -0.013258 -2.07002615246497 Danimer Scientific Inc
DNN 2.128313 2.160758 2024/07/16 12:01:10 open -0.0324450000000001 -1.50155639826395 Denison Mines Corp
DNOW 14.47207 14.068986 2024/07/16 12:01:10 open 0.403084 2.86505367195617 Now Inc
DNP 8.474681 8.465381 2024/07/16 11:57:15 open 0.00929999999999964 0.109859201848087 DNP Select Income Closed Fund
DO 16.319948 16.323366 2024/07/16 12:01:28 open -0.00341799999999992 -0.0209393087185567 Diamond Offshore Drilling Inc
DOC 20.845634 20.496307 2024/07/16 12:01:09 open 0.349326999999999 1.70434117716913 Physicians Realty Trust
DOCN 33.38471 33.613036 2024/07/16 12:01:09 open -0.228326000000003 -0.679278122928267 DigitalOcean Holdings Inc
DOCS 28.859275 27.982201 2024/07/16 12:01:23 open 0.877074 3.13439961352576 Doximity Inc
DOG 27.824889 28.215566 2024/07/16 12:04:35 open -0.390677 -1.38461514470417 ProShares Short Dow30
DOL 52.134637 52.06034 2024/07/16 11:24:36 open 0.0742970000000014 0.142713243901214 WisdomTree International LargeCap Dividend Fund
DOLE 13.104173 12.815248 2024/07/16 12:01:25 open 0.288924999999999 2.25454084072348 Dole PLC
DOMA 6.003092 5.981125 2024/07/16 09:55:48 open 0.0219670000000001 0.367272043302892 Doma Holdings Inc
DON 49.324654 47.270808 2024/07/16 12:01:14 open 2.053846 4.34485063170488 WisdomTree U.S. MidCap Dividend Fund
DOUG 1.334166 1.277255 2024/07/16 11:42:50 open 0.0569109999999999 4.45572732148239 Douglas Elliman Inc
DOV 189.590194 184.708772 2024/07/16 12:04:40 open 4.88142199999999 2.64276674418039 Dover Corporation
DOW 54.152134 53.176452 2024/07/16 12:04:42 open 0.975681999999999 1.83480086260738 Dow Inc
DPG 10.245505 10.180178 2024/07/16 10:16:27 open 0.0653269999999999 0.641707836542739 Duff and Phelps Global Utility Income Closed Fund
DPST 98.149632 90.480181 2024/07/16 12:04:37 open 7.669451 8.47638777380429 Direxion Daily Regional Banks Bull 3X Shares
DPZ 488.69575 485.25562 2024/07/16 12:04:38 open 3.44012999999995 0.708931511189907 Domino?? Pizza Inc
DQ 16.554574 16.049594 2024/07/16 12:01:12 open 0.50498 3.14637242537101 Daqo New Energy Corp ADR
DRD 10.589383 9.918971 2024/07/16 11:56:50 open 0.670411999999999 6.75888658208597 DRDGOLD Ltd ADR
DRH 6.454685 6.454685 2024/07/16 09:25:42 extended-hours 0 0 Diamondrock Hospitality Company
DRI 144.302749 144.704501 2024/07/16 12:04:41 open -0.401751999999988 -0.277636146231545 Darden Restaurants Inc
DRIP 9.26502 9.276188 2024/07/16 12:04:36 open -0.0111679999999996 -0.120394282651447 Drum Income Plus REIT Plc
DRLL 30.190155 30.035107 2024/07/16 12:01:13 open 0.155048000000001 0.516222565812736 EA Series Trust - Strive U.S. Energy ETF
DRN 10.055208 9.930994 2024/07/16 11:57:19 open 0.124214 1.25077107085152 Direxion Daily Real Estate Bull 3X Shares
DRQ 17.279892 17.094219 2024/07/16 04:09:44 extended-hours 0.185673000000001 1.0861742206532 Dril-Quip Inc
DRV 31.994711 32.301201 2024/07/16 12:01:05 open -0.30649 -0.948850168140807 Direxion Daily Real Estate Bear 3X Shares
DSI 107.436286 107.343864 2024/07/16 12:01:14 open 0.0924219999999991 0.0860990060875758 iShares MSCI KLD 400 Social ETF
DSL 12.685502 12.705204 2024/07/16 11:16:51 open -0.0197020000000006 -0.155070316068916 DoubleLine Income Solutions Fund
DSM 5.904725 5.944574 2024/07/16 11:42:44 open -0.0398490000000002 -0.670342399640416 BNY Mellon Strategic Municipal Bond Fund Inc
DSTL 53.744695 53.390626 2024/07/16 12:04:40 open 0.354069000000003 0.663166976165446 Distillate US Fundamental Stability & Value
DSTX 19.72899 19.72899 2024/07/16 09:25:42 extended-hours 0 0 ETF Series Solutions
DSU 10.968963 10.968963 2024/07/16 09:29:25 extended-hours 0 0 BlackRock Debt Strategies Closed Fund
DSX 2.79439 2.821899 2024/07/16 12:01:16 open -0.0275090000000002 -0.974839992501511 Diana Shipping inc
DT 44.218045 43.969497 2024/07/16 12:00:56 open 0.248548 0.565273694170301 Dynatrace Holdings LLC
DTC 2.3417 2.367852 2024/07/16 12:00:57 open -0.0261520000000002 -1.10446092069944 Solo Brands Inc
DTD 73.553815 71.210287 2024/07/16 12:04:35 open 2.34352800000001 3.29099642583944 WisdomTree U.S. Total Dividend Fund
DTE 114.299224 113.771979 2024/07/16 11:57:15 open 0.527244999999994 0.463422544491376 DTE Energy Company
DTF 11.09076 11.089513 2024/07/16 11:21:09 open 0.00124699999999933 0.0112448580924999 DTF Tax Free Income Closed Fund
DTH 39.614497 39.464471 2024/07/16 10:31:49 open 0.150025999999997 0.380154595256064 WisdomTree International High Dividend Fund
DTM 71.118169 70.924895 2024/07/16 12:04:42 open 0.193273999999988 0.272505161974492 DT Midstream Inc
DTRE 48.82014 48.82014 2024/07/16 09:25:46 extended-hours 0 0 First Trust Exchange-Traded Fund II - First Trust Alerian Disruptive Technology Real Estate ETF
DTW 23.839433 23.840033 2024/07/16 11:56:45 open -0.000599999999998602 -0.00251677503969311 DTE Energy Co Pref Series E
DUG 9.384288 9.379032 2024/07/16 12:01:09 open 0.00525599999999926 0.0560398983605052 ProShares UltraShort Oil & Gas
DUK 106.260922 104.278203 2024/07/16 12:04:40 open 1.98271899999999 1.90137434570098 Duke Energy Corporation
DUSB 48.060582 50.336289 2024/07/16 09:13:11 extended-hours -2.275707 -4.52100670353352 Dimensional ETF Trust
DUST 5.67448 6.025193 2024/07/16 12:01:11 open -0.350713 -5.82077619754255 Direxion Daily Gold Miners Index Bear 2X Shares
DV 20.124023 19.886248 2024/07/16 12:01:25 open 0.237775000000003 1.19567552411095 DoubleVerify Holdings Inc
DVA 136.943981 138.386379 2024/07/16 12:01:22 open -1.442398 -1.04229766717142 DaVita HealthCare Partners Inc
DVDN 30.355176 29.71988 2024/07/16 08:09:26 extended-hours 0.635296 2.13761293787189 ETF Opportunities Trust - Kingsbarn Dividend Opportunity ETF
DVN 48.258504 48.016513 2024/07/16 12:04:38 open 0.241990999999999 0.503974538925804 Devon Energy Corporation
DVYA 36.508968 36.508968 2024/07/16 11:16:12 open 0 0 iShares Asia/Pacific Dividend ETF
DVYE 27.594462 27.620028 2024/07/16 11:56:53 open -0.0255660000000013 -0.0925632660473817 iShares Emerging Markets Dividend ETF
DWM 55.489461 55.28461 2024/07/16 11:16:10 open 0.204850999999998 0.370538925751666 WisdomTree International Equity Fund
DWMF 26.890937 26.799746 2024/07/16 11:41:59 open 0.091191000000002 0.340268150302626 WisdomTree International Multifactor
DWX 35.489844 35.40935 2024/07/16 10:31:43 open 0.0804939999999945 0.227324138963281 SPDR? S&P International Dividend ETF
DX 12.634545 12.245615 2024/07/16 12:04:41 open 0.388929999999998 3.17607568096824 Dynex Capital Inc
DXC 19.238949 19.553211 2024/07/16 12:04:39 open -0.314261999999999 -1.60721428311697 DXC Technology Co
DXD 29.625584 30.466256 2024/07/16 12:04:40 open -0.840672000000001 -2.75935448057681 ProShares UltraShort Dow30
DXF 0.179695 0.193566 2024/07/16 09:26:15 extended-hours -0.013871 -7.1660312244919 Dunxin Financial Holdings Ltd
DXJ 116.309366 115.749719 2024/07/16 12:01:16 open 0.559646999999998 0.48349750205441 WisdomTree Japan Hedged Equity Fund
DYLD 22.655462 22.190437 2024/07/16 08:09:26 extended-hours 0.465025000000001 2.09560992422096 Two Roads Shared Trust - LeaderShares Dynamic Yield ETF
DYLG 27.874974 27.295206 2024/07/16 08:09:26 extended-hours 0.579768000000001 2.12406530289605 Global X Funds
DYNF 48.625575 48.620678 2024/07/16 12:04:42 open 0.00489699999999971 0.0100718463860165 BlackRock US Equity Factor Rotation
DZZ 1.845275 1.844134 2024/07/16 08:35:29 extended-hours 0.00114100000000006 0.0618718596371011 DB Gold Double Short ETN
EAD 6.82611 6.810126 2024/07/16 09:49:42 open 0.0159839999999996 0.234709313748373 Allspring Income Opportunities Fund
EAF 1.097198 1.117499 2024/07/16 11:34:39 open -0.0203010000000001 -1.81664592093596 GrafTech International Ltd
EAGG 47.194839 47.116019 2024/07/16 12:01:11 open 0.0788200000000003 0.167289176108025 iShares ESG U.S. Aggregate Bond ETF
EAI 22.431325 22.431325 2024/07/16 07:37:59 extended-hours 0 0 Entergy Arkansas LLC Deb 2066
EARN 7.134888 7.040329 2024/07/16 11:24:57 open 0.0945590000000003 1.34310484637863 Ellington Residential Mortgage
EASG 32.044435 32.044777 2024/07/16 11:42:20 open -0.000342000000003395 -0.00106725660785031 Xtrackers MSCI EAFE ESG Leaders Equity ETF
EAT 63.159441 64.848391 2024/07/16 12:01:26 open -1.68895000000001 -2.60445937664052 Brinker International Inc
EATV 16.030439 15.850097 2024/07/16 04:09:35 extended-hours 0.180342000000001 1.13779745322695 VegTech Plant-based Innovation & Climate ETF
EB 5.043364 4.612265 2024/07/16 11:08:43 open 0.431099000000001 9.34679598852192 Eventbrite Inc Class A
EBF 23.070477 22.55568 2024/07/16 11:24:41 open 0.514797000000002 2.28233863931392 Ennis Inc
EBLU 47.849422 47.850544 2024/07/16 11:12:39 open -0.00112200000000229 -0.00234480092849579 Ecofin Global Water ESG Fund
EBND 16.079854 16.079854 2024/07/16 09:13:11 extended-hours 0 0 SPDR? Bloomberg Emerging Markets Local Bond ETF
EBR 7.14607 7.189918 2024/07/16 12:01:27 open -0.0438479999999997 -0.609853964954811 Centrais Electricas Brasileiras SA
EBS 11.916804 11.455199 2024/07/16 12:04:36 open 0.461605 4.02965500642984 Emergent Biosolutions Inc
EC 11.084746 11.155622 2024/07/16 12:01:25 open -0.0708759999999984 -0.635338845292521 Ecopetrol SA ADR
ECAT 18.005141 17.904482 2024/07/16 11:54:11 open 0.100658999999997 0.562200012265067 BlackRock ESG Capital Allocation Trust
ECL 243.688143 241.674816 2024/07/16 12:04:35 open 2.013327 0.833072735224511 Ecolab Inc
ECLN 25.605293 25.605293 2024/07/16 09:25:43 extended-hours 0 0 First Trust EIP Carbon Impact ETF
ECML 32.919435 32.753391 2024/07/16 08:09:26 extended-hours 0.166043999999999 0.506952089327177 EA Series Trust
ECVT 9.623499 9.330883 2024/07/16 12:04:40 open 0.292616000000001 3.13599473919029 Ecovyst Inc
ED 90.913108 91.400287 2024/07/16 12:01:14 open -0.487179000000012 -0.533016925865902 Consolidated Edison Inc
EDC 35.998915 36.304459 2024/07/16 12:00:56 open -0.305544000000005 -0.841615626333957 Direxion Daily MSCI Emerging Markets Bull 3X Shares
EDF 5.280624 5.280536 2024/07/16 09:29:36 extended-hours 8.80000000007541E-05 0.00166649749193556 Stone Harbor Emerging Markets Income Fund
EDIV 36.239831 36.220879 2024/07/16 10:16:03 open 0.0189520000000059 0.052323412692458 SPDR? S&P Emerging Markets Dividend ETF
EDN 16.410597 15.505688 2024/07/16 09:53:09 open 0.904909 5.83598096388886 Empresa Distribuidora y Comercializadora Norte SA ADR
EDOG 16.269779 16.269779 2024/07/16 09:13:12 extended-hours 0 0 ALPS Emerging Sector Dividend Dogs ETF
EDOW 41.704433 43.420395 2024/07/16 09:13:12 extended-hours -1.715962 -3.95197233926591 First Trust Dow 30 Equal Weight ETF
EDR 27.455703 27.654491 2024/07/16 12:01:16 open -0.198788 -0.718827187960178 Endeavor Group Holdings Inc
EDU 74.139559 74.994784 2024/07/16 11:42:04 open -0.85522499999999 -1.1403793095797 New Oriental Education & Technology
EDV 74.760269 74.749299 2024/07/16 12:04:36 open 0.0109700000000004 0.0146757229121311 Vanguard Extended Duration Treasury Index Fund ETF Shares
EDZ 8.395282 8.419668 2024/07/16 12:01:25 open -0.0243859999999998 -0.289631372638444 Direxion Daily MSCI Emerging Markets Bear 3X Shares
EEA 9.235722 9.234703 2024/07/16 10:38:18 open 0.00101900000000121 0.011034464237791 European Equity Closed Fund
EELV 24.41011 24.373491 2024/07/16 11:04:33 open 0.0366189999999982 0.150241095951328 Invesco S&P Emerging Markets Low Volatility ETF
EEM 44.134005 44.068218 2024/07/16 12:04:40 open 0.0657870000000003 0.149284457111473 iShares MSCI Emerging Markets ETF
EEMD 23.754362 23.755247 2024/07/16 08:09:26 extended-hours -0.000885000000000247 -0.00372549273009136 AAM S&P Emerging Markets Sector High Dividend?
EEMO 18.575257 18.575257 2024/07/16 09:25:46 extended-hours 0 0 Invesco S&P Emerging Markets Momentum ETF
EEMX 33.615346 33.575265 2024/07/16 10:54:07 open 0.0400810000000007 0.119376570817835 SPDR? MSCI Emerging Markets Fossil Fuel Reserves Free ETF
EETH 70.534631 69.834977 2024/07/16 08:21:38 extended-hours 0.69965400000001 1.00186758850083 ProShares Trust
EEX 5.811582 5.62702 2024/07/16 10:54:26 open 0.184562 3.27992436493916 Emerald Expositions Events Inc
EFA 80.935321 80.600762 2024/07/16 12:04:42 open 0.334558999999999 0.415081683719068 iShares MSCI EAFE ETF
EFAX 42.060333 42.060333 2024/07/16 09:49:52 open 0 0 SPDR? MSCI EAFE Fossil Fuel Reserves Free ETF
EFC 13.073685 13.013428 2024/07/16 12:01:12 open 0.060257 0.463037102906321 Ellington Financial LLC
EFIV 55.234881 55.169181 2024/07/16 12:01:16 open 0.0656999999999996 0.119088227900283 SPDR? S&P 500? ESG ETF
EFIX 12.304839 12.305882 2024/07/16 09:25:42 extended-hours -0.00104300000000102 -0.00847562165800887 First Trust TCW Emerging Markets Debt ETF
EFR 13.199886 13.199902 2024/07/16 09:39:34 open -1.60000000004601E-05 -0.000121213021130461 Eaton Vance Senior Floating Rate Closed Fund
EFSH 2.808549 2.788042 2024/07/16 11:42:41 open 0.0205070000000003 0.735534113187688 1847 Holdings LLC
EFT 13.57499 13.57499 2024/07/16 09:29:19 extended-hours 0 0 Eaton Vance Floating Rate Income Closed Fund
EFX 262.110818 258.685029 2024/07/16 12:04:41 open 3.42578900000001 1.3243089533411 Equifax Inc
EFXT 5.677202 5.615075 2024/07/16 12:04:37 open 0.0621270000000003 1.10643223821588 Enerflex Ltd.
EG 397.225938 393.670798 2024/07/16 11:53:40 open 3.55513999999999 0.903074349954704 Everest Group Ltd
EGF 9.589254 9.589514 2024/07/16 08:09:26 extended-hours -0.000259999999999039 -0.0027112948581027 BlackRock Enhanced Government Closed End Fund
EGO 17.170209 16.644658 2024/07/16 12:04:41 open 0.525551 3.15747550955988 Eldorado Gold Corp
EGP 184.709425 184.889562 2024/07/16 09:25:45 extended-hours -0.180137000000002 -0.0974295130841415 EastGroup Properties Inc
EGY 6.84239 6.955858 2024/07/16 12:00:59 open -0.113468 -1.63125814241752 Vaalco Energy Inc
EHAB 9.413694 9.262872 2024/07/16 12:01:08 open 0.150822 1.62824229893277 Enhabit Inc.
EHC 86.602432 85.961113 2024/07/16 12:01:27 open 0.641318999999996 0.74605711538425 Encompass Health Corp
EHI 7.143959 7.149404 2024/07/16 09:53:08 open -0.00544499999999992 -0.0761601946120253 Western Asset Global High Income Closed Fund
EIC 15.989642 15.98519 2024/07/16 07:38:19 extended-hours 0.00445200000000057 0.027850779377665 Eagle Point Income Company Inc
EIG 45.485207 45.01221 2024/07/16 11:56:50 open 0.472996999999999 1.05081932213504 Employers Holdings Inc
EINC 81.148898 81.169923 2024/07/16 09:47:19 open -0.0210249999999945 -0.0259024515767922 VanEck Energy Income ETF
EIPX 23.820744 23.819694 2024/07/16 08:09:26 extended-hours 0.00105000000000288 0.00440811708161693 First Trust Exchange-Traded Fund IV - FT Energy Income Partners Strategy ETF
EIRL 69.653655 69.654318 2024/07/16 10:03:57 open -0.000663000000002967 -0.000951843358803638 iShares MSCI Ireland ETF
EIS 65.345171 65.343559 2024/07/16 09:56:15 open 0.0016119999999944 0.00246696082163874 iShares MSCI Israel ETF
EIX 73.579769 73.55336 2024/07/16 12:01:26 open 0.026409000000001 0.0359045460329766 Edison International
EJUL 19.954922 19.954721 2024/07/16 09:25:44 extended-hours 0.000201000000000562 0.00100728043253805 Innovator MSCI Emerging Markets Power Buffer ETF - July
EL 100.685211 101.096966 2024/07/16 12:01:22 open -0.411754999999999 -0.407287197916503 Estee Lauder Companies Inc
ELA 4.825985 4.848476 2024/07/16 11:34:53 open -0.0224909999999996 -0.463877721576834 Envela Corp
ELAN 13.353045 13.591344 2024/07/16 12:04:42 open -0.238299 -1.75331446249907 Elanco Animal Health
ELD 26.965395 26.965395 2024/07/16 10:20:33 open 0 0 WisdomTree Emerging Markets Local Debt Fund
ELF 189.739281 196.069543 2024/07/16 12:04:38 open -6.330262 -3.22857997379022 ELF Beauty Inc
ELLO 11.875351 11.875356 2024/07/16 04:10:34 extended-hours -4.99999999981071E-06 -4.21040009226731E-05 Ellomay Capital Ltd
ELMD 15.589691 15.31386 2024/07/16 11:42:07 open 0.275831 1.80118533145791 Electromed Inc
ELME 15.955128 15.000359 2024/07/16 11:57:14 open 0.954769000000001 6.36497433161433 Elme Communities
ELQD 99.924107 104.015182 2024/07/16 09:13:12 extended-hours -4.09107499999999 -3.93315179701362 iShares ESG Advanced Investment Grade Corporate Bond ETF
ELV 547.195543 537.391484 2024/07/16 12:04:36 open 9.80405900000005 1.82437930110557 Elevance Health Inc
EMBD 22.715194 22.71477 2024/07/16 08:09:26 extended-hours 0.00042399999999887 0.00186662686876807 Global X Emerging Markets Bond ETF
EMC 26.426576 27.674783 2024/07/16 09:13:12 extended-hours -1.248207 -4.51026842739833 Global X Funds
EMCR 30.975003 30.965422 2024/07/16 10:38:36 open 0.00958100000000073 0.0309409637627439 Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF
EMD 9.840265 9.844243 2024/07/16 09:29:16 extended-hours -0.00397800000000004 -0.0404094047658112 Western Asset Emerging Markets Debt
EMDM 24.190115 24.070163 2024/07/16 08:09:26 extended-hours 0.119951999999998 0.498343114668554 First Trust Bloomberg Emerging Market Democracies ETF
EME 388.929889 376.376276 2024/07/16 12:04:40 open 12.553613 3.33538902436029 EMCOR Group Inc
EMF 13.005219 13.064763 2024/07/16 12:04:34 open -0.0595439999999989 -0.455760276707652 Templeton Emerging Markets Closed Fund
EMFQ 22.240026 21.884081 2024/07/16 08:09:26 extended-hours 0.355945000000002 1.62650193078705 Amplify ETF Trust - Amplify Emerging Markets FinTech ETF
EMHC 24.15938 24.159145 2024/07/16 08:09:26 extended-hours 0.000234999999999985 0.000972716542741828 SPDR Bloomberg Barclays Emerging Markets USD Bond ETF
EMLC 24.384653 24.379478 2024/07/16 11:34:57 open 0.00517500000000126 0.0212268695826927 VanEck J.P. Morgan EM Local Currency Bond ETF
EMLP 31.243826 31.07899 2024/07/16 11:57:14 open 0.164835999999998 0.530377595925728 First Trust North American Energy Infrastructure Fund
EMM 27.880683 29.349464 2024/07/16 09:13:12 extended-hours -1.468781 -5.0044559587187 Global X Funds
EMN 99.704723 97.580481 2024/07/16 12:01:18 open 2.124242 2.17691281927581 Eastman Chemical Company
EMNT 101.62049 101.62049 2024/07/16 08:05:28 extended-hours 0 0 PIMCO Enhanced Short Maturity Active ESG Exchange-Traded Fund
EMO 41.450152 41.450152 2024/07/16 09:56:19 open 0 0 ClearBridge Energy MLP Opportunity Closed Fund
EMP 22.599439 22.599439 2024/07/16 11:34:37 open 0 0 Entergy Mississippi LLC
EMQQ 34.276667 35.46376 2024/07/16 10:54:47 open -1.187093 -3.34734106028238 EMQQ The Emerging Markets Internet & Ecommerce ETF
EMR 118.671337 116.106258 2024/07/16 12:01:27 open 2.565079 2.2092512877299 Emerson Electric Company
EMSG 26.84072 26.825644 2024/07/16 10:54:09 open 0.0150760000000005 0.0561999555350862 DBX ETF Trust - Xtrackers MSCI Emerging Markets ESG Leaders Equity ETF
EMTY 16.915666 17.601023 2024/07/16 09:25:42 extended-hours -0.685357 -3.89384753374846 ProShares Decline of the Retail Store ETF
EMX 1.952443 1.939611 2024/07/16 10:16:08 open 0.012832 0.661575955178639 EMX Royalty Corp
ENB 35.946141 35.734307 2024/07/16 12:04:36 open 0.211833999999996 0.59280287707831 Enbridge Inc
ENFN 9.491353 9.354294 2024/07/16 10:32:03 open 0.137059000000001 1.46519876326317 Enfusion Inc
ENFR 27.004433 26.925475 2024/07/16 11:35:06 open 0.0789580000000001 0.293246451548209 Alerian Energy Infrastructure ETF
ENIC 2.925572 2.970487 2024/07/16 11:29:47 open -0.044915 -1.51204162819093 Enel Chile SA ADR
ENJ 21.471632 21.469072 2024/07/16 10:53:56 open 0.00255999999999901 0.0119241297434701 Entergy New Orleans Inc Pref
ENLC 13.994211 13.344641 2024/07/16 11:57:03 open 0.649570000000001 4.86764687038041 EnLink Midstream LLC
ENR 30.333826 30.341326 2024/07/16 12:01:18 open -0.00750000000000028 -0.0247187614674464 Energizer Holdings Inc
ENS 108.931801 108.110381 2024/07/16 11:56:51 open 0.821419999999989 0.759797525826858 Enersys
ENSV 0.217784 0.223545 2024/07/16 09:47:07 open -0.00576099999999999 -2.57710975418819 Enservco Co
ENV 61.64524 61.341191 2024/07/16 12:04:36 open 0.304048999999999 0.495668563070448 Envestnet Inc
ENX 9.984145 9.774473 2024/07/16 08:09:26 extended-hours 0.209671999999999 2.14509774593474 Eaton Vance New York MBF
ENZ 1.14413 1.1444 2024/07/16 09:29:20 extended-hours -0.000269999999999992 -0.0235931492485138 Enzo Biochem Inc
EOD 5.523537486827781 5.010445 2024/07/16 09:47:04 open 0.513092486827781 10.2404574210031 Allspring Global Dividend Opportunity Fund
EOG 131.845072 132.156771 2024/07/16 12:04:37 open -0.311699000000004 -0.2358554901436 EOG Resources Inc
EOI 19.800437 19.846104 2024/07/16 09:56:18 open -0.0456670000000017 -0.230105616699387 Eaton Vance Enhanced Equity Income Closed Fund
EOS 22.143557 22.325395 2024/07/16 11:54:01 open -0.181837999999999 -0.814489508472298 Eaton Vance Enhanced Equity Income II Closed Fund
EOT 17.019124 17.059614 2024/07/16 11:42:48 open -0.0404899999999984 -0.2373441743758 Eaton Vance National Municipal Opportunities Closed Fund
EP 5.701024 5.691721 2024/07/16 12:01:09 open 0.00930300000000006 0.163447927261369 Empire Petroleum Corp
EPAC 41.224619 40.429053 2024/07/16 12:01:23 open 0.795565999999994 1.96780765554908 Enerpac Tool Group Corp
EPAM 208.965586 204.307743 2024/07/16 12:04:35 open 4.65784300000001 2.27981716777127 EPAM Systems Inc
EPC 46.519473 46.520308 2024/07/16 08:09:26 extended-hours -0.00083500000000214 -0.00179491502937199 Edgewell Personal Care Co
EPD 29.544485 29.408782 2024/07/16 12:01:05 open 0.135703000000003 0.461436995248572 Enterprise Products Partners LP
EPI 50.085236 51.215148 2024/07/16 12:01:15 open -1.129912 -2.20620664807997 WisdomTree India Earnings Fund
EPM 5.639811 5.667563 2024/07/16 12:00:57 open -0.0277520000000004 -0.489663723191087 Evolution Petroleum Corporation Inc
EPOL 24.085762 25.009809 2024/07/16 06:40:13 extended-hours -0.924047000000002 -3.69473833246788 iShares MSCI Poland ETF
EPP 44.67579 46.898746 2024/07/16 11:56:51 open -2.222956 -4.73990498594569 iShares MSCI Pacific ex Japan ETF
EPR 43.77104 43.530014 2024/07/16 11:56:59 open 0.241025999999998 0.553700717854118 EPR Properties
EPRT 30.175996 31.054158 2024/07/16 11:57:19 open -0.878162 -2.827840316907 Essential Properties Realty Trust Inc
EPS 58.734814 58.669696 2024/07/16 12:00:58 open 0.0651179999999982 0.110990859744694 WisdomTree U.S. Earnings 500 Fund
EPU 41.934749 42.254378 2024/07/16 11:34:56 open -0.319629000000006 -0.756439959901921 iShares MSCI Peru ETF
EPV 7.294975 7.203751 2024/07/16 11:42:21 open 0.0912240000000004 1.26634027189447 ProShares UltraShort FTSE Europe
EQBK 38.43856 38.439275 2024/07/16 09:25:42 extended-hours -0.000714999999999577 -0.00186007670539982 Equity Bancshares Inc.
EQC 19.414713 19.490069 2024/07/16 11:57:14 open -0.0753559999999993 -0.386637933400848 Equity Commonwealth
EQL 147.805189 153.850444 2024/07/16 09:25:42 extended-hours -6.045255 -3.92930617736794 ALPS Equal Sector Weight ETF
EQNR 26.804561 26.864504 2024/07/16 12:01:13 open -0.0599430000000005 -0.223130864429883 Equinor ASA ADR
EQR 68.474247 68.649743 2024/07/16 12:01:14 open -0.175495999999995 -0.255639704288471 Equity Residential
EQT 36.218712 37.045837 2024/07/16 12:04:42 open -0.827125000000002 -2.23270701104689 EQT Corporation
EQTY 22.254749 22.255576 2024/07/16 08:09:27 extended-hours -0.000827000000001021 -0.00371592269730975 Kovitz Core Equity ETF
EQUL 25.224266 24.830062 2024/07/16 08:09:27 extended-hours 0.394203999999998 1.58760779574372 IndexIQ ETF Trust - IQ Engender Equality ETF
EQWL 97.715489 97.149475 2024/07/16 11:42:10 open 0.56601400000001 0.582621779479518 Invesco S&P 100 Equal Weight ETF
EQX 6.096219 5.938301 2024/07/16 12:04:41 open 0.157918 2.65931282365107 Equinox Gold Corp
ERH 9.979468 9.975009 2024/07/16 09:44:36 open 0.00445900000000066 0.0447017140535979 Allspring Utilities and High Income Fund
ERO 21.312044 22.462341 2024/07/16 12:01:06 open -1.150297 -5.12100230336633 Ero Copper Corp
ERX 65.915996 65.679583 2024/07/16 12:01:26 open 0.236413000000013 0.359948996631134 Direxion Daily Energy Bull 2X Shares
ERY 22.615271 22.66551 2024/07/16 12:04:41 open -0.0502390000000013 -0.221653957929918 Direxion Daily Energy Bear 2X Shares
ES 59.387125 59.375246 2024/07/16 12:04:36 open 0.0118790000000004 0.0200066539513797 Eversource Energy
ESAB 75.914986 75.416687 2024/07/16 09:25:45 extended-hours 0.498299000000003 0.660727777660139 ESAB Corp
ESBA 10.408614 10.405392 2024/07/16 09:25:46 extended-hours 0.00322199999999917 0.0309647152168719 Empire State Realty OP LP ES
ESE 117.644108 117.646041 2024/07/16 08:09:27 extended-hours -0.00193299999999397 -0.00164306421496493 ESCO Technologies Inc
ESGA 69.861019 69.823821 2024/07/16 12:00:59 open 0.0371980000000036 0.053274082494001 American Century Sustainable Equity ETF
ESGB 21.083953 20.754364 2024/07/16 08:09:27 extended-hours 0.329589000000002 1.58804673561667 IndexIQ Active ETF Trust - IQ MacKay ESG Core Plus Bond ETF
ESGY 68.715769 71.524557 2024/07/16 09:25:43 extended-hours -2.80878800000001 -3.9270260702209 American Century Sustainable Growth ETF
ESI 28.232242 27.366344 2024/07/16 12:04:42 open 0.865897999999998 3.16409820763781 Element Solutions Inc
ESNT 61.049932 60.090406 2024/07/16 11:57:14 open 0.959525999999997 1.5968039889762 Essent Group Ltd
ESP 21.805753 21.805753 2024/07/16 10:16:00 open 0 0 Espey Mfg & Electronics Corp
ESS 325.003284 325.004884 2024/07/16 09:25:46 extended-hours -0.00159999999999627 -0.000492300294169201 Essex Property Trust Inc
ESTC 119.3669 119.485035 2024/07/16 12:04:38 open -0.118134999999995 -0.0988701221035716 Elastic NV
ET 16.384076 16.415586 2024/07/16 11:57:16 open -0.0315100000000008 -0.191951721979348 Energy Transfer LP
ETB 15.109612 14.96444 2024/07/16 09:29:25 extended-hours 0.145172000000001 0.970113148236757 Eaton Vance Tax Managed Buy Write Income Closed Fund
ETD 29.966196 29.258183 2024/07/16 12:01:08 open 0.708013000000001 2.41988027759619 Ethan Allen Interiors Inc
ETG 19.354238 19.300748 2024/07/16 11:32:16 open 0.05349 0.277139518116086 Eaton Vance Tax Advantaged Global Dividend Income Closed Fund
ETHO 55.914915 58.910314 2024/07/16 09:13:08 extended-hours -2.995399 -5.08467668327145 Etho Climate Leadership U.S. ETF
ETJ 8.885124 8.874785 2024/07/16 11:16:50 open 0.0103390000000001 0.116498596867418 Eaton Vance Risk Managed Diversified Equity Income Closed Fund
ETN 332.402764 331.249689 2024/07/16 12:04:42 open 1.153075 0.348098440026007 Eaton Corporation PLC
ETO 26.24516 26.24516 2024/07/16 09:29:18 extended-hours 0 0 Eaton Vance Tax Advantaged Global Dividend Opportunities Closed Fund
ETR 108.299636 106.928183 2024/07/16 12:01:24 open 1.371453 1.28259263509603 Entergy Corporation
ETRN 12.697657 12.881242 2024/07/16 12:04:41 open -0.183585000000001 -1.42521194772989 Equitrans Midstream Corp
ETV 13.885461 13.900822 2024/07/16 09:55:43 open -0.0153610000000004 -0.110504256510877 Eaton Vance Tax Managed Buy Write Opportunities Closed Fund
ETW 8.525803 8.525803 2024/07/16 09:29:20 extended-hours 0 0 Eaton Vance Tax Managed Global Buy Write Opportunities Closed Fund
ETWO 4.333995 4.592909 2024/07/16 12:01:23 open -0.258914 -5.63725516878301 E2open Parent Holdings Inc
ETX 18.845786 18.450444 2024/07/16 08:09:28 extended-hours 0.395341999999999 2.14272350302247 Eaton Vance Municipal Income Term Closed Fund
EU 4.322637 4.418981 2024/07/16 12:01:11 open -0.0963439999999993 -2.1802311437863 enCore Energy Corp.
EUDG 32.854548 32.844109 2024/07/16 10:10:22 open 0.0104389999999981 0.0317834775179868 WisdomTree Europe Quality Dividend Growth Fund
EUO 30.805237 30.82036 2024/07/16 04:55:48 extended-hours -0.0151229999999991 -0.0490682133498736 ProShares UltraShort Euro
EURL 19.470581 23.739379 2024/07/16 06:03:13 extended-hours -4.268798 -17.9819278339168 Direxion Daily FTSE Europe Bull 3X Shares
EUSA 91.760155 89.560321 2024/07/16 11:57:11 open 2.199834 2.45625961970368 iShares MSCI USA Equal Weighted ETF
EVA 0.415037 0.417261 2024/07/16 10:54:12 open -0.002224 -0.53299972918629 Enviva Partners LP
EVC 2.153169 2.072074 2024/07/16 12:01:14 open 0.0810949999999999 3.91371157593792 Entravision Communications
EVEX 4.006871 4.094855 2024/07/16 12:01:19 open -0.0879839999999996 -2.14864751010719 Eve Holding Inc
EVF 6.374964 6.35913 2024/07/16 09:53:25 open 0.0158339999999999 0.24899632496898 Eaton Vance Senior Income Closed Fund
EVH 21.115755 19.313934 2024/07/16 11:57:18 open 1.801821 9.32912476557081 Evolent Health Inc
EVHY 50.53558 52.930733 2024/07/16 09:13:08 extended-hours -2.39515299999999 -4.5250705294408 Eaton Vance High Yield ETF
EVI 19.715633 20.846901 2024/07/16 11:04:41 open -1.131268 -5.42655236862303 EVI Industries Inc
EVIM 49.838752 52.460396 2024/07/16 09:13:08 extended-hours -2.621644 -4.99737745021979 Eaton Vance Intermediate Municipal Income ETF
EVN 10.466077 10.605866 2024/07/16 09:29:25 extended-hours -0.139789 -1.31803475548343 Eaton Vance Municipal Income Closed Fund
EVNT 10.485045 10.995134 2024/07/16 09:13:08 extended-hours -0.510089000000001 -4.63922495169227 AltShares Event-Driven ETF
EVR 304.013643 297.990672 2024/07/16 09:25:46 extended-hours 6.02297099999998 2.02119447551029 Evercore Partners Inc
EVRI 8.866072 8.843643 2024/07/16 12:04:35 open 0.0224290000000007 0.253617202774928 Everi Holdings Inc
EVSB 50.650002 50.649916 2024/07/16 08:09:28 extended-hours 8.60000000031391E-05 0.000169792976563158 Morgan Stanley ETF Trust
EVT 23.94446 23.94446 2024/07/16 09:29:19 extended-hours 0 0 Eaton Vance Tax Advantaged Dividend Income Closed Fund
EVTC 33.48891 33.187494 2024/07/16 12:01:16 open 0.301415999999996 0.908221633124803 Evertec Inc
EVTL 0.944507 0.999015 2024/07/16 11:16:27 open -0.054508 -5.45617433171674 Vertical Aerospace Ltd
EVV 9.825322 9.823839 2024/07/16 11:16:13 open 0.00148300000000035 0.015095931437805 Eaton Vance Limited Duration IF
EVX 173.31524 173.314989 2024/07/16 08:09:28 extended-hours 0.000250999999991564 0.000144823019312867 VanEck Environmental Services ETF
EW 87.503949 89.472973 2024/07/16 12:01:26 open -1.96902399999999 -2.20069137526032 Edwards Lifesciences Corp
EWA 25.456484 25.430849 2024/07/16 12:01:04 open 0.0256350000000012 0.100802769109286 iShares MSCI Australia ETF
EWC 38.864215 38.485891 2024/07/16 12:01:27 open 0.378323999999999 0.983019985168069 iShares MSCI Canada ETF
EWD 41.074413 40.779696 2024/07/16 12:04:36 open 0.294716999999999 0.722705240372558 iShares MSCI Sweden ETF
EWG 31.514933 31.440148 2024/07/16 12:04:40 open 0.0747849999999985 0.2378646563623 iShares MSCI Germany ETF
EWH 15.544539 15.499975 2024/07/16 11:57:13 open 0.0445640000000012 0.287510141145396 iShares MSCI Hong Kong ETF
EWI 37.615482 37.240937 2024/07/16 12:04:35 open 0.374544999999998 1.00573463014638 iShares MSCI Italy ETF
EWJ 71.655057 71.204113 2024/07/16 12:04:35 open 0.450943999999993 0.63331173018052 iShares MSCI Japan ETF
EWK 18.260432 19.245237 2024/07/16 09:13:08 extended-hours -0.984804999999998 -5.11713625558364 iShares MSCI Belgium ETF
EWL 49.34477 49.165767 2024/07/16 11:56:56 open 0.179002999999994 0.364080560362242 iShares MSCI Switzerland ETF
EWM 23.284266 23.44977 2024/07/16 11:24:46 open -0.165504000000002 -0.705780909578226 iShares MSCI Malaysia ETF
EWN 52.069685 51.970818 2024/07/16 11:53:54 open 0.0988669999999985 0.190235604911969 iShares MSCI Netherlands ETF
EWO 28.135755 29.269929 2024/07/16 09:13:08 extended-hours -1.134174 -3.87487786526575 iShares MSCI Austria ETF
EWP 32.414581 32.316318 2024/07/16 12:04:36 open 0.0982629999999958 0.304066199620872 iShares MSCI Spain ETF
EWQ 38.844958 38.839652 2024/07/16 12:01:02 open 0.00530599999999737 0.0136612964503322 iShares MSCI France ETF
EWS 20.014507 20.045058 2024/07/16 11:53:53 open -0.0305510000000027 -0.152411631834653 iShares MSCI Singapore ETF
EWT 56.265464 56.445472 2024/07/16 12:01:04 open -0.180008000000001 -0.318906005427682 iShares MSCI Taiwan ETF
EWU 35.624572 35.635332 2024/07/16 12:01:26 open -0.0107599999999977 -0.0301947516582634 iShares MSCI United Kingdom ETF
EWV 9.764855 9.79946 2024/07/16 10:38:38 open -0.0346049999999991 -0.353131703175472 ProShares UltraShort MSCI Japan
EWW 60.799594 60.285526 2024/07/16 12:04:34 open 0.514068000000002 0.852722094520668 iShares MSCI Mexico ETF
EWX 59.445495 59.445544 2024/07/16 10:10:22 open -4.89999999970792E-05 -8.2428381843186E-05 SPDR? S&P Emerging Markets Small Cap ETF
EWY 67.896052 67.454054 2024/07/16 12:04:43 open 0.441997999999998 0.655257873752107 iShares MSCI South Korea ETF
EWZ 29.08362 29.219012 2024/07/16 12:04:41 open -0.135392 -0.463369534876811 iShares MSCI Brazil ETF
EXG 8.756613 8.620117 2024/07/16 10:54:43 open 0.136495999999999 1.58345878600023 Eaton Vance Tax-Managed Global Diversified Equity Income Closed Fund
EXI 141.259983 140.07539 2024/07/16 11:34:35 open 1.18459300000001 0.845682457139692 iShares Global Industrials ETF
EXK 4.95395 4.779543 2024/07/16 12:01:26 open 0.174407 3.64903088014899 Endeavour Silver Corp.
EXP 241.484985 232.886833 2024/07/16 12:04:38 open 8.598152 3.69198717215584 Eagle Materials Inc
EXR 165.116095 163.910645 2024/07/16 11:57:16 open 1.20545000000001 0.735431185692676 Extra Space Storage Inc
EXTO 4.523753 4.27003 2024/07/16 09:29:14 extended-hours 0.253723 5.94194888560502 Almacenes ??xito S.A.
EZA 44.785088 44.514903 2024/07/16 11:42:01 open 0.270185000000005 0.606954035146398 iShares MSCI South Africa ETF
EZJ 54.569937 42.640272 2024/07/16 04:53:19 extended-hours 11.929665 27.9774598998806 ProShares Ultra MSCI Japan
EZM 61.380043 60.674223 2024/07/16 12:01:25 open 0.705820000000003 1.16329466633632 WisdomTree U.S. MidCap Earnings Fund
F 14.257969 14.218839 2024/07/16 12:04:41 open 0.0391300000000001 0.275198277440233 Ford Motor Company
FAF 41.61056 41.61056 2024/07/16 09:25:39 extended-hours 0 0 First American Corporation
FAN 16.790825 16.790825 2024/07/16 10:10:22 open 0 0 First Trust Global Wind Energy ETF
FAS 116.989344 114.420322 2024/07/16 12:04:38 open 2.569022 2.24524975554605 Direxion Daily Financial Bull 3X Shares
FAX 2.835575 2.809334 2024/07/16 11:32:15 open 0.0262409999999997 0.934064799699848 Aberdeen Asia-Pacific IF Inc
FAZ 9.165628 9.36996 2024/07/16 12:04:42 open -0.204332000000001 -2.1807136850104 Direxion Daily Financial Bear 3X Shares
FBK 45.796221 42.460603 2024/07/16 12:01:14 open 3.335618 7.85579517087876 FB Financial Corp
FBND 45.625557 45.5439 2024/07/16 12:01:24 open 0.0816569999999999 0.179292945926897 Fidelity? Total Bond ETF
FBP 23.11515 23.11515 2024/07/16 09:25:46 extended-hours 0 0 First Bancorp
FBRT 13.280403 13.0051 2024/07/16 12:00:56 open 0.275302999999999 2.11688491437974 Franklin BSP Realty Trust Inc
FBT 162.381022 161.725265 2024/07/16 11:56:53 open 0.655756999999994 0.405475916208883 First Trust NYSE Arca Biotechnology Index Fund
FBY 18.160406 18.324787 2024/07/16 11:53:55 open -0.164381000000002 -0.897041804633267 Tidal Trust II
FC 42.122337 41.763136 2024/07/16 11:25:03 open 0.359200999999999 0.860091062127132 Franklin Covey Company
FCF 13.863947 13.835749 2024/07/16 08:53:18 extended-hours 0.0281979999999997 0.203805374035043 First Commonwealth Financial
FCFY 27.471207 28.630307 2024/07/16 09:25:47 extended-hours -1.1591 -4.04850705932004 First Trust Exchange-Traded Fund
FCG 27.244204 26.886213 2024/07/16 12:01:25 open 0.357990999999998 1.33150399425906 First Trust Natural Gas ETF
FCN 221.9401 219.165275 2024/07/16 09:25:26 extended-hours 2.77482499999999 1.26608788732613 FTI Consulting Inc
FCOM 52.806422 53.195821 2024/07/16 11:42:31 open -0.389399000000004 -0.732010508870621 Fidelity? MSCI Communication Services Index ETF
FCOR 58.539682 58.539673 2024/07/16 08:09:28 extended-hours 8.99999999859347E-06 1.5374189053966E-05 Fidelity? Corporate Bond ETF
FCPT 26.2856 26.235819 2024/07/16 11:57:16 open 0.0497809999999994 0.189744410113515 Four Corners Property Trust Inc
FCRX 17.029136 17.029136 2024/07/16 09:25:46 extended-hours 0 0 First Eagle Alternative Capital BDC Inc
FCSH 22.839897 24.063995 2024/07/16 09:13:09 extended-hours -1.224098 -5.08684447449394 Federated Hermes ETF Trust
FCT 10.275057 10.424893 2024/07/16 09:29:19 extended-hours -0.149836000000001 -1.43729053142321 First Trust Senior Floating Rate Income Fund II
FCUS 28.508516 28.525214 2024/07/16 11:56:58 open -0.0166979999999981 -0.0585376852913289 Pinnacle Focused Opportunities ETF
FCX 49.443382 50.300895 2024/07/16 12:04:42 open -0.857512999999997 -1.70476688337255 Freeport-McMoran Copper & Gold Inc
FDAT 21.210044 22.216066 2024/07/16 09:13:09 extended-hours -1.006022 -4.52835348976728 Tidal Trust II
FDD 12.035857 12.315021 2024/07/16 10:31:54 open -0.279164 -2.26685768542335 First Trust STOXX? European Select Dividend Index Fund
FDG 91.795494 92.313485 2024/07/16 11:54:09 open -0.517990999999995 -0.561121703941732 American Century ETF Trust
FDHY 50.709026 50.709026 2024/07/16 08:05:25 extended-hours 0 0 Fidelity? High Yield Factor ETF
FDIS 85.511051 84.685944 2024/07/16 12:01:15 open 0.825106999999988 0.974313990052456 Fidelity? MSCI Consumer Discretionary Index ETF
FDLO 58.839034 58.619379 2024/07/16 12:04:40 open 0.219654999999996 0.374713966178311 Fidelity? Low Volatility Factor ETF
FDLS 36.989778 38.525682 2024/07/16 09:25:44 extended-hours -1.535904 -3.98670165008371 Northern Lights Fund Trust IV - Inspire Fidelis Multi Factor ESG ETF
FDM 65.094715 64.290347 2024/07/16 12:01:26 open 0.804367999999997 1.25114894775727 First Trust Dow Jones Select MicroCap Index Fund
FDMO 65.420466 65.569239 2024/07/16 11:34:54 open -0.148772999999991 -0.226894504601451 Fidelity? Momentum Factor ETF
FDN 206.110226 204.964747 2024/07/16 11:57:13 open 1.14547900000002 0.55886634983138 First Trust Dow Jones Internet Index Fund
FDP 22.365385 22.085812 2024/07/16 11:54:01 open 0.279572999999999 1.26584886260917 Fresh Del Monte Produce Inc
FDS 433.363684 428.183212 2024/07/16 12:01:23 open 5.18047199999995 1.20987274951825 FactSet Research Systems Inc
FDV 20.465274 20.464533 2024/07/16 09:25:45 extended-hours 0.000741000000001435 0.00362089865427877 First Trust Capital Strength ETF
FDVV 48.514942 48.074706 2024/07/16 11:57:08 open 0.440235999999999 0.915733109215476 Fidelity? High Dividend ETF
FDWM 22.759894 22.64636 2024/07/16 08:09:28 extended-hours 0.113533999999998 0.501334430787101 Fidelity Covington Trust - Fidelity Women's Leadership ETF
FDX 312.112275 306.445257 2024/07/16 12:04:42 open 5.66701799999998 1.8492758071958 FedEx Corporation
FE 38.836632 39.23355 2024/07/16 12:04:37 open -0.396917999999999 -1.0116800544432 FirstEnergy Corporation
FEDM 62.549312 64.853724 2024/07/16 09:13:10 extended-hours -2.304412 -3.55324545433968 FlexShares ESG & Climate Developed Markets ex-US Core Index Fund
FEDU 10.270983 10.271042 2024/07/16 09:25:46 extended-hours -5.90000000002533E-05 -0.00057443052029437 Four Seasons Education Cayman
FENY 25.445681 25.594316 2024/07/16 12:04:38 open -0.148634999999999 -0.580734409936951 Fidelity? MSCI Energy Index ETF
FERG 212.471948 212.43555 2024/07/16 12:04:38 open 0.0363979999999913 0.017133667128685 Ferguson Plc
FEZ 51.468999 51.420049 2024/07/16 04:24:32 extended-hours 0.0489499999999978 0.0951963309097544 SPDR? EURO STOXX 50 ETF
FF 5.183981 5.160452 2024/07/16 12:01:09 open 0.0235289999999999 0.455948432424135 FutureFuel Corp
FFA 20.150581 20.044789 2024/07/16 08:09:28 extended-hours 0.105791999999997 0.527778067406933 First Trust Enhanced Equity Income Closed Fund
FFC 14.91834 14.9865 2024/07/16 11:34:24 open -0.0681599999999989 -0.454809328395549 Flaherty & Crumrine Preferred Securities Income Fd
FFIU 22.399449 21.44548 2024/07/16 08:09:28 extended-hours 0.953969000000001 4.44834529234133 Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
FFLS 23.659707 23.659225 2024/07/16 08:09:28 extended-hours 0.000482000000001648 0.00203726030756142 Northern Lights Fund Trust II
FFND 18.249555 18.250503 2024/07/16 08:09:28 extended-hours -0.000947999999997506 -0.00519437738235218 The Future Fund Active ETF
FFTY 28.71498 28.515439 2024/07/16 11:53:58 open 0.199541 0.699764783561635 Innovator IBD? 50 ETF
FFWM 6.020526 5.706194 2024/07/16 12:01:06 open 0.314332 5.50861046785301 First Foundation Inc.
FGDL 32.3352 31.700332 2024/07/16 08:09:28 extended-hours 0.634868000000001 2.00271719551707 Franklin Responsibly Sourced Gold ETF
FHI 34.324784 34.569013 2024/07/16 12:01:15 open -0.244228999999997 -0.706496884941428 Federated Investors Inc B
FHLC 70.624314 70.229661 2024/07/16 12:01:27 open 0.394653000000005 0.561946326353484 Fidelity? MSCI Health Care Index ETF
FHN 17.216652 16.913462 2024/07/16 12:04:42 open 0.303190000000001 1.79259574414748 First Horizon National Corporation
FHYS 21.985316 23.024994 2024/07/16 09:13:10 extended-hours -1.039678 -4.5154322298629 Federated Hermes ETF Trust
FI 155.866658 153.087532 2024/07/16 12:01:24 open 2.77912599999999 1.81538363294013 Fiserv Inc.
FICO 2071.400258 2071.400258 2024/07/16 09:25:20 extended-hours 0 0 Fair Isaac Corporation
FIDU 68.789345 68.869882 2024/07/16 12:04:40 open -0.0805370000000067 -0.116940813111901 Fidelity? MSCI Industrials Index ETF
FIG 16.508779 16.508686 2024/07/16 09:25:44 extended-hours 9.29999999996767E-05 0.000563339807902801 Simplify Macro Strategy ETF
FIGB 51.58906 53.735495 2024/07/16 09:25:42 extended-hours -2.146435 -3.99444538474987 Fidelity Investment Grade Bond ETF
FIGS 5.884729 5.70968 2024/07/16 12:04:38 open 0.175049 3.06582855781761 Figs Inc
FIHL 17.657687 17.845837 2024/07/16 11:57:16 open -0.18815 -1.05430751160621 Fidelis Insurance Holdings Limited
FIIG 19.709189 20.748687 2024/07/16 09:13:10 extended-hours -1.039498 -5.00994593055455 First Trust Exchange-Traded Fund IV
FILL 26.089456 26.050224 2024/07/16 11:34:59 open 0.0392319999999984 0.150601392141574 iShares MSCI Global Energy Producers ETF
FINS 14.676226 12.69991 2024/07/16 08:17:11 extended-hours 1.976316 15.5616535865215 Angel Oak Financial Strategies Income Term Trust
FINV 4.98439 4.975451 2024/07/16 11:57:18 open 0.0089390000000007 0.179662105003158 FinVolution Group
FIS 76.526142 75.212609 2024/07/16 12:04:41 open 1.31353299999999 1.74642658653151 Fidelity National Information Services Inc
FISR 25.735285 25.734778 2024/07/16 08:09:28 extended-hours 0.000507000000002478 0.0019700966528737 SPDR? SSGA Fixed Income Sector Rotation ETF
FITE 59.19857 58.865901 2024/07/16 12:04:38 open 0.332668999999996 0.565130227090206 SPDR S&P Kensho Future Security
FIVA 20.810581 20.810581 2024/07/16 09:13:10 extended-hours 0 0 Fidelity? International Value Factor ETF
FIVG 43.970379 43.759225 2024/07/16 12:04:40 open 0.211154000000001 0.48253596813015 Defiance 5G Next Gen Connectivity ETF
FIW 105.274707 105.424805 2024/07/16 11:56:55 open -0.150098 -0.142374463011812 First Trust Water ETF
FIX 335.202756 318.485939 2024/07/16 12:04:39 open 16.716817 5.24883988677442 Comfort Systems USA Inc
FL 25.272034 23.998384 2024/07/16 12:04:42 open 1.27365 5.30723235364515 Foot Locker Inc
FLAU 30.003974 31.384245 2024/07/16 10:54:28 open -1.380271 -4.39797420648482 Franklin FTSE Australia ETF
FLAX 23.495345 23.495111 2024/07/16 08:09:28 extended-hours 0.000233999999998957 0.000995951881218851 Franklin FTSE Asia ex Japan ETF
FLBR 12.539407 12.69046 2024/07/16 07:10:00 extended-hours -0.151052999999999 -1.19028782250603 Franklin FTSE Brazil ETF
FLCB 21.329721 20.910454 2024/07/16 08:09:28 extended-hours 0.419266999999998 2.00505928756974 Franklin Templeton ETF Trust - Franklin Liberty U.S. Core Bond ETF
FLCH 16.894965 16.876226 2024/07/16 10:10:21 open 0.0187390000000001 0.111037858819857 Franklin FTSE China ETF
FLCO 19.830854 19.830854 2024/07/16 09:13:10 extended-hours 0 0 Franklin Liberty Investment Grade Corporate ETF
FLGB 27.474964 27.473754 2024/07/16 10:31:08 open 0.00121000000000038 0.00440420337169932 Franklin FTSE United Kingdom ETF
FLGR 24.624712 24.626442 2024/07/16 11:16:25 open -0.00173000000000201 -0.00702496933987463 Franklin FTSE Germany ETF
FLGV 20.486097 20.484429 2024/07/16 08:09:28 extended-hours 0.00166800000000222 0.00814277029641501 Franklin Liberty U.S. Treasury Bond ETF
FLHK 16.99518 16.99518 2024/07/16 09:25:46 extended-hours 0 0 Franklin FTSE Hong Kong ETF
FLIN 40.975693 40.830503 2024/07/16 11:54:04 open 0.145189999999999 0.355591994543882 Franklin FTSE India ETF
FLJH 32.938779 32.81003 2024/07/16 10:38:40 open 0.128748999999999 0.392407443699378 Franklin FTSE Japan Hedged ETF
FLJP 30.124968 30.059487 2024/07/16 12:04:42 open 0.0654809999999983 0.217838048932766 Franklin FTSE Japan ETF
FLLA 21.36013 21.359485 2024/07/16 08:09:28 extended-hours 0.000645000000002227 0.00301973572865744 Franklin FTSE Latin America ETF
FLMB 24.055124 24.053974 2024/07/16 08:09:28 extended-hours 0.0011499999999991 0.0047809147877149 Franklin Liberty Federal Tax-Free Bond ETF
FLMI 24.545668 24.545109 2024/07/16 11:42:01 open 0.000558999999999088 0.00227743946869043 Franklin Liberty Intermediate Municipal Opportunities ETF
FLMX 30.365355 30.2056 2024/07/16 11:34:33 open 0.159755000000001 0.528891993537624 Franklin FTSE Mexico ETF
FLNG 26.949758 26.778996 2024/07/16 11:57:19 open 0.170762 0.637671404857747 FLEX LNG Ltd
FLO 21.970589 21.496619 2024/07/16 12:01:24 open 0.473970000000001 2.2048583547022 Flowers Foods Inc
FLOW 30.595064 30.594463 2024/07/16 08:09:30 extended-hours 0.00060099999999963 0.00196440774266778 Global X Funds
FLR 50.239625 45.901765 2024/07/16 12:01:19 open 4.33786 9.45031198691379 Fluor Corporation
FLRG 39.191691 40.82 2024/07/16 09:25:45 extended-hours -1.628309 -3.98899804017639 Fidelity Covington Trust - Fidelity U.S. Multifactor ETF
FLRN 30.774669 30.674892 2024/07/16 10:03:29 open 0.0997769999999996 0.325272538856859 SPDR? Bloomberg Investment Grade Floating Rate ETF
FLRT 47.760114 49.91581 2024/07/16 04:47:19 extended-hours -2.155696 -4.31866376604927 Pacer Pacific Asset Floating Rate High Income ETF
FLS 51.174838 49.611783 2024/07/16 12:04:41 open 1.563055 3.15057211308047 Flowserve Corporation
FLSA 35.740607 35.739804 2024/07/16 10:10:22 open 0.000802999999997667 0.00224679463826289 Franklin FTSE Saudi Arabia ETF
FLSP 23.898705 23.899254 2024/07/16 11:42:48 open -0.000548999999999467 -0.00229714283131794 Franklin Liberty Systematic Style Premia ETF
FLSW 34.055137 33.963953 2024/07/16 10:10:23 open 0.0911840000000055 0.268472871812081 Franklin FTSE Switzerland ETF
FLTR 25.444498 25.454536 2024/07/16 11:16:45 open -0.0100380000000015 -0.0394350146472972 VanEck Investment Grade Floating Rate ETF
FLYD 32.40927 29.72919 2024/07/16 06:14:59 extended-hours 2.68008 9.0149782082862 MicroSectors Travel -3X Inverse Leveraged ETNs
FLYU 30.214626 42.534591 2024/07/16 06:15:00 extended-hours -12.319965 -28.9645785003552 MicroSectors Travel 3X Leveraged ETNs
FMAT 63.430673 65.691572 2024/07/16 09:25:46 extended-hours -2.26089899999999 -3.4416880752983 Fidelity? MSCI Materials Index ETF
FMC 58.216537 58.048859 2024/07/16 12:04:37 open 0.167678000000002 0.288856668138821 FMC Corporation
FMCX 27.92062 29.240246 2024/07/16 09:13:10 extended-hours -1.319626 -4.5130468464595 Northern Lights Fund Trust IV - FMC Excelsior Focus Equity ETF
FMN 11.581054 11.354148 2024/07/16 09:25:47 extended-hours 0.226906 1.99844145064869 Federated Premier Municipal Income Closed Fund
FMS 21.35003 19.855937 2024/07/16 08:32:33 extended-hours 1.494093 7.52466630005927 Fresenius Medical Care Corporation
FMX 117.399763 115.93581 2024/07/16 12:01:01 open 1.46395299999999 1.26272719360825 Fomento Economico Mexicano
FN 331.59463 319.665324 2024/07/16 09:29:17 extended-hours 11.929306 3.73181108627222 Fabrinet
FNA 8.066125 7.859495 2024/07/16 11:54:02 open 0.20663 2.62904932187118 Paragon 28 Inc
FNB 15.141157 14.735807 2024/07/16 12:04:43 open 0.40535 2.75078249871215 F.N.B. Corp
FNCL 61.300002 61.039018 2024/07/16 12:04:36 open 0.260984000000001 0.427569132911019 Fidelity? MSCI Financials Index ETF
FND 92.628368 90.053784 2024/07/16 12:04:42 open 2.574584 2.85894038611415 Floor & Decor Holdings Inc
FNDA 58.899778 58.229732 2024/07/16 12:04:42 open 0.670045999999999 1.15069394446122 Schwab Fundamental U.S. Small Company Index ETF
FNDB 68.27416 68.184194 2024/07/16 11:56:56 open 0.0899659999999898 0.131945535647147 Schwab Fundamental U.S. Broad Market Index ETF
FNDC 36.118909 36.474564 2024/07/16 11:54:03 open -0.355654999999999 -0.975076768566716 Schwab Fundamental International Small Company Index ETF
FNDE 30.424775 30.404467 2024/07/16 12:01:00 open 0.020308 0.0667928169896877 Schwab Fundamental Emerging Markets Large Company Index ETF
FNDF 36.185722 36.49935 2024/07/16 12:01:02 open -0.313628000000001 -0.859270096590765 Schwab Fundamental International Large Company Index ETF
FNDX 69.544284 68.764553 2024/07/16 12:04:38 open 0.779730999999998 1.13391415486988 Schwab Fundamental U.S. Large Company Index ETF
FNF 54.074627 52.89871 2024/07/16 12:04:42 open 1.175917 2.22295969032137 Fidelity National Financial Inc
FNGD 21.46434 21.355987 2024/07/16 12:04:42 open 0.108353000000001 0.507365920385703 MicroSectors FANG+ Index -3X Inverse Leveraged ETN
FNGO 104.104907 102.510198 2024/07/16 06:20:09 extended-hours 1.59470899999999 1.5556588818607 MicroSectors FANG+ Index 2X Leveraged ETN
FNGS 51.140278 51.724817 2024/07/16 12:04:40 open -0.584538999999999 -1.13009389670726 MicroSectors FANG+ ETN
FNGU 499.789536 508.975829 2024/07/16 12:04:42 open -9.18629299999998 -1.80485839927773 MicroSectors FANG+ Index 3X Leveraged ETN
FNV 129.853065 127.218356 2024/07/16 12:04:39 open 2.63470899999999 2.07101324277448 Franco-Nevada Corporation
FOA 0.645504 0.674787 2024/07/16 10:16:05 open -0.0292830000000001 -4.33959160446186 Finance of America Companies Inc
FOF 12.194837 12.194837 2024/07/16 09:29:17 extended-hours 0 0 Cohen & Steers Closed End Opportunity Closed Fund
FOR 36.080159 35.482526 2024/07/16 12:01:06 open 0.597633000000002 1.6843022957272 Forestar Group Inc
FORH 23.161562 23.161133 2024/07/16 08:09:30 extended-hours 0.000429000000000457 0.00185224099356649 Formidable ETF
FOUR 71.479892 71.901006 2024/07/16 12:04:39 open -0.421113999999989 -0.585685824757429 Shift4 Payments Inc
FOVL 64.075103 63.405747 2024/07/16 11:56:56 open 0.669356000000001 1.05567086844667 iShares Focused Value Factor
FOXO 0.255071 0.251421 2024/07/16 10:16:04 open 0.00364999999999999 1.45174826287382 FOXO Technologies Inc.
FPE 17.62409 17.625436 2024/07/16 11:20:55 open -0.00134600000000162 -0.00763669051932459 First Trust Preferred Securities and Income ETF
FPEI 18.569427 18.473951 2024/07/16 08:09:30 extended-hours 0.0954760000000014 0.516814188800227 First Trust Institutional Preferred Securities and Income ETF
FPF 23.769936 23.749653 2024/07/16 09:26:12 extended-hours 0.0202830000000027 0.0854033530511066 First Trust Intermediate Duration Preferred and Income Closed Fund
FPH 2.966587 2.966587 2024/07/16 09:56:01 open 0 0 Five Point Holdings LLC
FPI 11.626164 11.444819 2024/07/16 11:57:14 open 0.181344999999999 1.58451610287588 Farmland Partners Inc
FPX 104.049809 103.099203 2024/07/16 12:01:27 open 0.950605999999993 0.922030405996439 First Trust US Equity Opportunities ETF
FQAL 63.300774 63.42037 2024/07/16 11:57:00 open -0.119596000000001 -0.188576635551009 Fidelity? Quality Factor ETF
FR 51.305231 51.985425 2024/07/16 11:57:13 open -0.680194 -1.30843212304218 First Industrial Realty Trust Inc
FRA 13.365548 13.265296 2024/07/16 11:13:40 open 0.100252000000001 0.75574642284651 BlackRock Floating Rate Income Strategies Closed Fund
FRD 17.981893 17.069617 2024/07/16 10:09:56 open 0.912275999999999 5.34444328774335 Friedman Industries Inc
FREL 26.756242 26.606256 2024/07/16 11:57:14 open 0.149986000000002 0.563724561621906 Fidelity? MSCI Real Estate Index ETF
FREY 1.781205 1.791884 2024/07/16 12:01:14 open -0.0106790000000001 -0.595964917371889 FREYR Battery SA
FRGE 1.494422 1.506505 2024/07/16 11:42:23 open -0.0120830000000001 -0.802055087769378 Forge Global Holdings Inc
FRI 27.0146 27.950543 2024/07/16 12:01:24 open -0.935942999999998 -3.34856821922922 First Trust S&P REIT Index Fund
FRO 23.719384 23.561084 2024/07/16 12:04:38 open 0.158300000000001 0.671870615121106 Frontline Ltd
FRT 107.200514 106.484657 2024/07/16 11:57:15 open 0.715857 0.672263047248206 Federal Realty Investment Trust
FRTY 16.495634 16.145162 2024/07/16 08:09:30 extended-hours 0.350472 2.17075554893782 Alger Mid Cap 40 ETF
FSBD 46.840368 45.86364 2024/07/16 08:09:30 extended-hours 0.976728000000001 2.12963471717465 Fidelity Sustainable Core Plus Bond ETF
FSCO 6.394485 6.503894 2024/07/16 12:01:12 open -0.109408999999999 -1.68220761285469 First Security Corp
FSD 12.464542 12.530333 2024/07/16 09:29:19 extended-hours -0.0657910000000008 -0.52505388324477 First Trust High Income Long Short Closed Fund
FSEC 51.230892 53.145914 2024/07/16 09:25:45 extended-hours -1.915022 -3.60332875261116 Fidelity Investment Grade Securitized ETF
FSIG 18.924993 18.549248 2024/07/16 08:09:30 extended-hours 0.375745000000002 2.02566163329102 First Trust Exchange-Traded Fund IV
FSK 20.273323 20.322092 2024/07/16 12:04:37 open -0.0487690000000001 -0.239980214635383 FS KKR Capital Corp
FSLD 50.199559 49.945087 2024/07/16 08:09:30 extended-hours 0.254472 0.509503567387919 Fidelity Sustainable Low Duration Bond ETF
FSLY 7.875449 7.641715 2024/07/16 12:01:20 open 0.233734 3.05865895286595 Fastly Inc
FSM 5.431566 5.333845 2024/07/16 12:04:36 open 0.0977209999999999 1.83209298357939 Fortuna Silver Mines Inc
FSMB 18.865018 19.465099 2024/07/16 09:13:10 extended-hours -0.600080999999999 -3.08285614165127 First Trust Short Duration Managed Municipal ETF
FSMD 40.064337 40.554593 2024/07/16 12:01:01 open -0.490255999999995 -1.2088791027936 Fidelity Small-Mid Factor
FSST 26.34103 26.339778 2024/07/16 08:09:30 extended-hours 0.00125200000000092 0.00475326709283928 Fidelity Sustainability U.S. Equity ETF
FSTA 47.809042 47.370375 2024/07/16 11:56:53 open 0.438666999999995 0.926036578768893 Fidelity? MSCI Consumer Staples Index ETF
FSYD 56.653829 59.014713 2024/07/16 09:13:10 extended-hours -2.360884 -4.00050068870114 Fidelity Sustainable High Yield ETF
FT 6.915401 6.910166 2024/07/16 09:53:00 open 0.00523499999999988 0.0757579485065898 Franklin Universal Closed Fund
FTBD 46.604628 49.099015 2024/07/16 09:13:10 extended-hours -2.494387 -5.08031983941023 Fidelity Tactical Bond ETF
FTCB 21.039724 20.604687 2024/07/16 08:09:30 extended-hours 0.435037000000001 2.11134971378115 First Trust Exchange-Traded Fund IV - First Trust Core Investment Grade ETF
FTEC 179.198992 178.839798 2024/07/16 12:01:26 open 0.359194000000002 0.200846793620289 Fidelity? MSCI Information Technology Index ETF
FTF 6.574204 6.754628 2024/07/16 10:31:59 open -0.180424 -2.67111675135922 Franklin Templeton Limited Duration
FTHY 19.140903 18.630495 2024/07/16 09:29:22 extended-hours 0.510408000000002 2.73963735263074 First Trust High Yield Opportunities 2027 Term Fund
FTI 28.2531 28.866987 2024/07/16 12:01:28 open -0.613887000000002 -2.12660573131516 TechnipFMC PLC
FTIF 22.139958 23.304246 2024/07/16 09:13:10 extended-hours -1.164288 -4.99603376998337 First Trust Bloomberg Inflation Sensitive Equity ETF
FTK 4.662455 4.759734 2024/07/16 11:42:03 open -0.0972790000000003 -2.0437906824205 Flotek Industries Inc
FTS 39.655318 39.732012 2024/07/16 12:00:59 open -0.0766939999999963 -0.193028231240835 Fortis Inc
FTSD 112.409889 116.960522 2024/07/16 09:13:10 extended-hours -4.55063299999999 -3.89074272428434 Franklin Liberty Short Duration U.S. Government ETF
FTV 78.344579 76.140842 2024/07/16 12:04:40 open 2.20373699999999 2.89429029429434 Fortive Corp
FTWO 35.470638 36.920046 2024/07/16 09:13:10 extended-hours -1.449408 -3.92580225929296 EA Series Trust
FUBO 1.404193 1.332237 2024/07/16 12:01:16 open 0.0719560000000001 5.40114108825983 Fubotv?Inc
FUL 85.695061 82.5114 2024/07/16 12:01:06 open 3.183661 3.85844986268564 H B Fuller Company
FUN 52.497179 52.78174 2024/07/16 12:01:24 open -0.284560999999997 -0.539127736220891 Cedar Fair LP
FURY 0.429209 0.429209 2024/07/16 09:44:39 open 0 0 Fury Gold Mines Ltd
FUTY 45.289019 45.601623 2024/07/16 12:01:14 open -0.312603999999993 -0.685510688950683 Fidelity? MSCI Utilities Index ETF
FVAL 59.691097 59.459518 2024/07/16 11:57:19 open 0.231578999999996 0.389473389273012 Fidelity? Value Factor ETF
FVD 42.316125 41.96525 2024/07/16 11:56:59 open 0.350875000000002 0.836108446869736 First Trust Value Line? Dividend Index Fund
FVRR 24.975477 24.048122 2024/07/16 12:00:56 open 0.927355000000002 3.85624706993753 Fiverr International Ltd
FWD 74.909478 77.295203 2024/07/16 09:13:10 extended-hours -2.38572500000001 -3.08651107365616 Ab Disruptors ETF
FXA 66.604865 66.776415 2024/07/16 11:54:03 open -0.171549999999996 -0.256902081371089 Invesco CurrencyShares? Australian Dollar Trust
FXB 124.645465 124.750786 2024/07/16 11:57:14 open -0.105321000000004 -0.0844251193735994 Invesco CurrencyShares? British Pound Sterling Trust
FXC 71.48502 71.469778 2024/07/16 12:04:38 open 0.0152420000000006 0.0213264969145429 Invesco CurrencyShares? Canadian Dollar Trust
FXD 61.414989 60.796127 2024/07/16 12:01:00 open 0.618862 1.01792997438801 First Trust Consumer Discretionary AlphaDEX? Fund
FXE 100.530109 100.640583 2024/07/16 11:57:06 open -0.110474000000011 -0.109770826744923 Invesco CurrencyShares? Euro Currency Trust
FXED 18.68936 18.596273 2024/07/16 08:09:31 extended-hours 0.0930870000000006 0.500568043930096 Tidal ETF Trust - Sound Enhanced Fixed Income ETF
FXF 99.31889 99.363847 2024/07/16 11:57:15 open -0.0449570000000108 -0.0452448263199902 Invesco CurrencyShares? Swiss Franc Trust
FXG 64.998975 64.764996 2024/07/16 12:01:13 open 0.233979000000005 0.361273858489862 First Trust Consumer Staples AlphaDEX? Fund
FXH 107.325926 105.990034 2024/07/16 11:57:11 open 1.335892 1.26039397251255 First Trust Health Care AlphaDEX? Fund
FXI 26.495011 26.435008 2024/07/16 12:01:01 open 0.0600030000000018 0.226983097565175 iShares China Large-Cap ETF
FXL 142.035804 141.694555 2024/07/16 12:01:25 open 0.341249000000005 0.240834236714322 First Trust Technology AlphaDEX? Fund
FXO 49.304772 48.905262 2024/07/16 11:57:20 open 0.399509999999999 0.816905959935353 First Trust Financials AlphaDEX? Fund
FXR 72.18455 71.020181 2024/07/16 12:04:40 open 1.16436900000001 1.63949033022037 First Trust Industrials/Producer Durables AlphaDEX? Fund
FXU 33.80035 33.596416 2024/07/16 11:42:48 open 0.203934000000004 0.607011176430259 First Trust Utilities AlphaDEX? Fund
FXY 58.334129 58.340417 2024/07/16 12:01:08 open -0.00628800000000496 -0.0107781197381653 Invesco CurrencyShares? Japanese Yen Trust
FXZ 67.358905 66.589506 2024/07/16 12:04:40 open 0.769398999999993 1.15543581296427 First Trust Materials AlphaDEX? Fund
FYLG 26.530732 26.530703 2024/07/16 08:09:31 extended-hours 2.9000000001389E-05 0.000109307318397816 Global X Funds - Global X Financials Covered Call & Growth ETF
G 33.577141 33.273487 2024/07/16 12:04:39 open 0.303653999999995 0.912600473764576 Genpact Limited
GABF 40.375242 40.030935 2024/07/16 11:34:54 open 0.344307000000001 0.860102318369532 Gabelli Financial Services Opportunities ETF
GAM 64.64561 64.643615 2024/07/16 08:09:31 extended-hours 0.00199500000000796 0.0030861516640243 General American Investors Closed Fund
GAMR 60.236476 63.091053 2024/07/16 09:13:10 extended-hours -2.854577 -4.52453535685955 Wedbush ETFMG Video Game Tech ETF
GAQ 11.271271 11.27028 2024/07/16 09:25:26 extended-hours 0.000991000000000852 0.00879303797244481 Generation Asia I Acquisition Ltd
GAST 26.749014 26.325384 2024/07/16 08:09:31 extended-hours 0.423629999999999 1.60920729589357 Gabelli ETFs Trust
GATO 14.364917 14.105818 2024/07/16 12:00:57 open 0.259099000000001 1.83682364255657 Gatos Silver Inc
GATX 146.300515 144.145322 2024/07/16 09:25:46 extended-hours 2.155193 1.49515292629475 GATX Corporation
GAU 1.976395 1.931447 2024/07/16 11:42:38 open 0.044948 2.32716714463301 Galiano Gold Inc
GB 5.20171 5.174437 2024/07/16 08:56:46 extended-hours 0.0272730000000001 0.52707183409519 Global Blue Group Holding Ltd
GBAB 16.464138 16.464138 2024/07/16 09:29:17 extended-hours 0 0 Guggenheim Taxable Municipal Managed Duration Trust
GBIL 99.954711 99.995106 2024/07/16 11:24:53 open -0.0403950000000037 -0.0403969770280595 Goldman Sachs Access Treasury 0-1 Year ETF
GBLD 15.92966 16.789638 2024/07/16 09:13:10 extended-hours -0.859978 -5.12207588990305 Invesco MSCI Green Building ETF
GBLI 30.270376 30.114184 2024/07/16 09:25:43 extended-hours 0.156191999999997 0.518665888473011 Global Indemnity PLC
GBTG 6.590692 6.557435 2024/07/16 11:42:49 open 0.0332569999999999 0.507164767931361 Global Business Travel Group Inc
GBX 48.252615 47.228513 2024/07/16 12:01:09 open 1.024102 2.16839772194394 Greenbrier Companies Inc
GCC 13.540729 13.909943 2024/07/16 09:10:16 extended-hours -0.369213999999999 -2.65431713127796 WisdomTree Continuous Commodity Index Fund
GCI 4.951668 5.045484 2024/07/16 12:01:26 open -0.0938160000000003 -1.85940536130925 Gannett Co Inc
GCO 21.375291 21.874102 2024/07/16 09:25:45 extended-hours -0.498811 -2.28037246969041 Genesco Inc
GD 289.109462 286.774151 2024/07/16 12:04:43 open 2.33531099999999 0.814338039832603 General Dynamics Corporation
GDDY 147.633048 144.643572 2024/07/16 12:01:16 open 2.989476 2.0667880076966 Godaddy Inc
GDIV 18.160665 19.40127 2024/07/16 09:25:46 extended-hours -1.240605 -6.39445252810769 Harbor Dividend Growth Leaders ETF
GDO 12.449647 12.495523 2024/07/16 09:56:22 open -0.0458759999999998 -0.367139494681414 Western Asset Global Corporate Defined Opportunity Closed Fund
GDOC 36.399315 36.399315 2024/07/16 09:25:47 extended-hours 0 0 Goldman Sachs ETF Trust
GDOT 9.901808 9.695739 2024/07/16 11:57:13 open 0.206069000000001 2.12535630342361 Green Dot Corporation
GDV 23.715177 23.875437 2024/07/16 09:29:19 extended-hours -0.160260000000001 -0.671233787260107 Gabelli Dividend & Income Closed Fund
GDVD 24.215622 24.990453 2024/07/16 09:13:10 extended-hours -0.774830999999999 -3.10050802200344 Principal Active Global Dividend Income ETF
GDX 39.145249 38.259131 2024/07/16 12:04:42 open 0.886118000000003 2.31609547012451 VanEck Gold Miners ETF
GDXD 14.775901 15.890987 2024/07/16 12:04:42 open -1.115086 -7.0170971759023 MicroSectors Gold Miners -3X Inverse Leveraged ETNs
GDXJ 48.885658 47.879761 2024/07/16 12:04:42 open 1.005897 2.10088141417414 VanEck Junior Gold Miners ETF
GDXU 50.365882 47.129728 2024/07/16 12:04:42 open 3.236154 6.86648138516734 MicroSectors Gold Miners 3X Leveraged ETNs
GE 162.610819 159.59302 2024/07/16 12:04:41 open 3.017799 1.89093420251086 General Electric Company
GEF 61.876411 60.695205 2024/07/16 11:57:14 open 1.181206 1.94612737530089 Greif Bros Corporation
GEL 14.679811 15.044229 2024/07/16 11:31:58 open -0.364417999999999 -2.42231090739179 Genesis Energy LP
GEM 33.739764 33.740923 2024/07/16 11:56:57 open -0.00115900000000124 -0.00343499791040465 Goldman Sachs ActiveBeta? Emerging Markets Equity ETF
GENC 22.100257 22.099493 2024/07/16 09:25:45 extended-hours 0.000764000000000209 0.00345709288443952 Gencor Industries Inc
GENI 5.973818 5.841483 2024/07/16 12:01:24 open 0.132334999999999 2.26543499313444 Genius Sports Ltd
GEO 17.809972 17.563307 2024/07/16 12:01:20 open 0.246665 1.40443368666277 Geo Group Inc
GERM 14.935316 14.935316 2024/07/16 09:13:11 extended-hours 0 0 ETFMG Treatments Testing and Advancements ETF
GES 23.312121 22.262454 2024/07/16 12:01:21 open 1.049667 4.71496538521764 Guess? Inc
GETY 3.795215 3.666296 2024/07/16 11:42:37 open 0.128919 3.51632819608673 Getty Images Holdings Inc.
GF 8.520934 8.535746 2024/07/16 09:29:24 extended-hours -0.0148119999999992 -0.173529062368997 New Germany Closed Fund
GFI 16.955109 16.445675 2024/07/16 12:04:42 open 0.509433999999999 3.09767765689155 Gold Fields Ltd ADR
GFL 38.719233 39.041678 2024/07/16 12:01:27 open -0.322444999999995 -0.825899440080405 Gfl Environmental Holdings Inc
GFOF 21.434223 21.095394 2024/07/16 04:09:58 extended-hours 0.338829 1.60617526271375 Grayscale Future of Finance ETF
GFR 7.853716 7.972078 2024/07/16 10:16:16 open -0.118361999999999 -1.48470699860186 Greenfire Resources Ltd.
GGB 3.415134 3.389519 2024/07/16 11:57:19 open 0.0256150000000002 0.755711946149296 Gerdau SA ADR
GGG 83.622348 82.138371 2024/07/16 12:04:41 open 1.483977 1.80667936548193 Graco Inc
GGME 46.199507 47.910825 2024/07/16 09:13:10 extended-hours -1.71131800000001 -3.57188171984099 Invesco Next Gen Media and Gaming ETF
GGRW 34.145998 35.563499 2024/07/16 09:25:43 extended-hours -1.417501 -3.98583109046723 Gabelli ETFs Trust - Gabelli Growth Innovators ETF
GGT 5.084214 5.105601 2024/07/16 09:29:25 extended-hours -0.0213869999999998 -0.418892898211196 Gabelli MultiMedia Mutual Fund
GGZ 11.89508 11.89566 2024/07/16 08:09:31 extended-hours -0.000579999999999359 -0.00487572778643101 Gabelli Global Small and Mid Cap Value Closed Fund
GHI 14.635845 14.635845 2024/07/16 09:29:19 extended-hours 0 0 Greystone Housing Impact Investors LP
GHM 31.358918 29.930575 2024/07/16 11:32:17 open 1.428343 4.77218696934489 Graham Corporation
GHY 12.434615 12.369805 2024/07/16 10:54:08 open 0.0648100000000014 0.523937119461474 PGIM Global High Yield Fund Inc
GIC 34.211261 33.184211 2024/07/16 11:53:57 open 1.02705 3.09499599071378 Global Industrial Co
GIGB 45.845117 45.760682 2024/07/16 11:32:17 open 0.0844349999999992 0.184514295481871 Goldman Sachs Access Investment Grade Corporate Bond ETF
GII 56.46345 56.268656 2024/07/16 10:15:57 open 0.194794000000002 0.346185627749847 SPDR? S&P Global Infrastructure ETF
GIL 39.782064 39.771481 2024/07/16 12:04:43 open 0.0105829999999969 0.0266095195197707 Gildan Activewear Inc.
GIS 62.61374 62.797217 2024/07/16 12:04:36 open -0.183477000000003 -0.292173775790101 General Mills Inc
GK 25.104508 26.210077 2024/07/16 09:25:43 extended-hours -1.105569 -4.21810664653904 AdvisorShares Gerber Kawasaki ETF
GKOS 94.656325 94.656325 2024/07/16 09:25:46 extended-hours 0 0 Glaukos Corp
GL 88.621697 86.966836 2024/07/16 12:04:42 open 1.654861 1.90286444363688 Globe Life Inc
GLD 227.626665 225.384537 2024/07/16 12:04:42 open 2.24212800000001 0.994801165086143 SPDR? Gold Shares
GLDG 0.958614 0.939665 2024/07/16 11:57:19 open 0.018949 2.01656973495873 GoldMining Inc
GLDM 48.784724 48.310975 2024/07/16 12:04:43 open 0.473748999999998 0.980623967949308 SPDR Gold MiniShares
GLL 19.355901 19.795822 2024/07/16 12:01:07 open -0.439921000000002 -2.22229215841606 ProShares UltraShort Gold
GLO 5.524624 5.430394 2024/07/16 10:16:21 open 0.0942300000000005 1.7352332077562 Clough Global Opportunities Fund
GLOB 197.721628 199.817961 2024/07/16 12:01:09 open -2.09633299999999 -1.04912140505727 Globant SA
GLOF 43.606376 43.389757 2024/07/16 08:09:32 extended-hours 0.216618999999994 0.499239947345163 iShares MSCI Global Multifactor ETF
GLQ 7.165011 7.164066 2024/07/16 10:31:06 open 0.000944999999999752 0.0131908332502765 Clough Global EF
GLRY 38.195929 38.694288 2024/07/16 09:25:46 extended-hours -0.498359000000001 -1.28793944987436 Inspire Faithward Mid Cap Momentum ESG ETF
GLT 1.611784 1.637535 2024/07/16 11:56:59 open -0.0257509999999999 -1.57254654098995 Glatfelter
GLTR 108.776113 107.410116 2024/07/16 11:42:47 open 1.36599699999999 1.27175823923325 abrdn Physical Precious Metals Basket Shares ETF
GLV 5.904888 5.90524 2024/07/16 10:25:54 open -0.000352000000000352 -0.00596080768944788 Clough Global Allocation Fund
GLW 46.202926 45.682997 2024/07/16 12:04:37 open 0.519928999999998 1.13812366557299 Corning Incorporated
GM 49.695146 49.329366 2024/07/16 12:04:42 open 0.365780000000001 0.741505577022824 General Motors Company
GME 27.664894 26.909668 2024/07/16 12:04:43 open 0.755226 2.80652291956928 GameStop Corp
GMED 72.224543 72.078219 2024/07/16 12:04:42 open 0.146323999999993 0.203007235791984 Globus Medical
GMRE 9.624712 9.594471 2024/07/16 11:57:15 open 0.0302410000000002 0.315191947528949 Global Medical REIT Inc
GMUN 49.529116 49.530258 2024/07/16 08:09:32 extended-hours -0.00114200000000153 -0.00230566131919105 Goldman Sachs Community Municipal Bond ETF
GNE 16.570041 16.634971 2024/07/16 12:01:07 open -0.0649300000000004 -0.390322291514667 Genie Energy Ltd
GNK 20.943901 20.793903 2024/07/16 12:01:13 open 0.149998 0.72135567815239 Genco Shipping & Trading Ltd
GNL 8.344282 8.178558 2024/07/16 12:04:42 open 0.165723999999999 2.02632297771807 Global Net Lease Inc.
GNR 57.08907 56.814628 2024/07/16 11:21:03 open 0.274442000000001 0.483048133308205 SPDR? S&P Global Natural Resources ETF
GNRC 156.952237 154.81495 2024/07/16 12:01:19 open 2.13728699999999 1.38054302895165 Generac Holdings Inc
GNS 0.241854 0.247826 2024/07/16 12:04:35 open -0.00597199999999998 -2.40975523149305 Genius Group Ltd
GNTY 32.600138 32.674016 2024/07/16 12:01:26 open -0.0738780000000006 -0.226106273560007 Guaranty Bancshares Inc.
GNW 6.366554 6.262392 2024/07/16 12:04:39 open 0.104162 1.66329415341613 Genworth Financial Inc
GOEX 31.87326 31.399541 2024/07/16 11:08:40 open 0.473718999999999 1.50868128932203 Global X Gold Explorers ETF
GOF 15.21508 15.291321 2024/07/16 10:21:07 open -0.0762409999999996 -0.498590017173791 Guggenheim Strategic Opportunities Closed Fund
GOLD 19.119944 18.439251 2024/07/16 12:04:43 open 0.680693000000002 3.69154365326445 Barrick Gold Corp
GOLF 66.504013 63.715033 2024/07/16 12:01:08 open 2.78898 4.37727153025253 Acushnet Holdings Corp
GOOS 11.926529 11.897159 2024/07/16 12:01:23 open 0.0293700000000001 0.246865659272101 Canada Goose Holdings Inc
GOOY 17.89888 18.375589 2024/07/16 11:16:19 open -0.476709000000003 -2.59425153664464 Tidal Trust II
GORO 0.507611 0.489146 2024/07/16 12:01:06 open 0.018465 3.77494653947901 Gold Resource Corporation
GOTU 4.965347 5.199609 2024/07/16 11:57:15 open -0.234261999999999 -4.50537723124949 Gaotu Techedu Inc DRC
GPC 142.151624 140.465035 2024/07/16 12:01:10 open 1.686589 1.20071802922343 Genuine Parts Co
GPI 298.330565 292.440952 2024/07/16 08:09:32 extended-hours 5.889613 2.01394946901965 Group 1 Automotive Inc
GPJA 19.060117 19.034754 2024/07/16 04:09:43 extended-hours 0.0253630000000022 0.133245746175665 Georgia Power Co
GPK 27.848561 27.013715 2024/07/16 12:04:41 open 0.834845999999999 3.09045238687089 Graphic Packaging Holding Company
GPMT 3.130199 3.13029 2024/07/16 09:29:28 extended-hours -9.09999999998412E-05 -0.00290707889683835 Granite Point Mortgage Trust Inc
GPN 102.213585 99.312081 2024/07/16 12:04:43 open 2.90150399999999 2.92160225703053 Global Payments Inc
GPOR 160.326489 159.012511 2024/07/16 12:01:20 open 1.31397800000002 0.826336237153075 Gulfport Energy Operating Corp
GPRK 10.625203 10.716746 2024/07/16 11:57:11 open -0.0915429999999997 -0.85420518504404 GeoPark Ltd
GPS 23.663908 23.052943 2024/07/16 12:04:40 open 0.610965 2.65026899168579 Gap Inc
GRBK 68.259973 66.15282 2024/07/16 12:01:22 open 2.107153 3.18528068795857 Green Brick Partners Inc
GRC 41.217901 40.844539 2024/07/16 12:04:37 open 0.373362 0.914105065551114 Gorman-Rupp Company
GREK 42.034847 42.040307 2024/07/16 10:16:15 open -0.00545999999999935 -0.0129875359854041 Global X MSCI Greece ETF
GRF 9.474446 9.33025 2024/07/16 11:42:43 open 0.144196000000001 1.54546769915062 Eagle Capital Growth Fund Inc
GRMN 173.147193 169.420421 2024/07/16 12:01:09 open 3.72677199999998 2.19971829724115 Garmin Ltd
GRN 19.330544 20.52526 2024/07/16 07:59:32 extended-hours -1.194716 -5.82071067552859 iPath? Series B Carbon ETN
GRNB 23.884219 23.390515 2024/07/16 08:09:33 extended-hours 0.493704000000001 2.11070170964599 VanEck Green Bond ETF
GRND 12.258125 12.314332 2024/07/16 12:01:26 open -0.0562070000000006 -0.456435639383448 Grindr Inc
GRNT 7.002018 6.928696