realGrid4

nyse

2024/09/18

Symbol Price Open Volume Date Time MarketStatus $ Change %Change Trend Description
A 137.644295 131.019277 2024/09/18 17:23:23 extended-hours 6.62501800000001 5.05652156819642 Agilent Technologies Inc
AA 34.571351 33.844449 2024/09/18 17:53:00 extended-hours 0.726902000000003 2.14777318431156 Alcoa Corp
AAA 18.90896 18.843725 2024/09/18 16:30:50 extended-hours 0.0652350000000013 0.346189514015946 Listed Funds Trust - AAF First Priority CLO Bond ETF
AACT 10.800334 10.810329 2024/09/18 12:54:36 open -0.00999499999999998 -0.0924578706161485 Ares Acquisition Corporation II
AAN 10.051958 10.024497 2024/09/18 17:17:44 extended-hours 0.0274610000000006 0.273938931798779 The Aaron's Company Inc.
AAP 41.918239 41.556085 2024/09/18 17:45:46 extended-hours 0.362153999999997 0.871482479641662 Advance Auto Parts Inc
AAT 27.159237 26.979267 2024/09/18 17:26:47 extended-hours 0.179970000000001 0.667067789499251 American Assets Trust Inc
AB 34.654945 34.719287 2024/09/18 15:36:09 open -0.0643420000000035 -0.185320625967934 AllianceBernstein Holding L.P.
ABBV 193.376209 193.729905 2024/09/18 17:55:01 extended-hours -0.353696000000014 -0.182571709824569 AbbVie Inc
ABEQ 32.559423 40.19631 2024/09/18 15:51:31 open -7.63688699999999 -18.9989752790741 Absolute Core Strategy ETF
ABEV 2.395063 2.354611 2024/09/18 17:53:05 extended-hours 0.0404520000000002 1.71799078488974 Ambev SA ADR
ABG 219.519553 133.887272 2024/09/18 16:03:32 extended-hours 85.632281 63.9584926340123 Asbury Automotive Group Inc
ABM 52.041438 43.45659 2024/09/18 17:30:53 extended-hours 8.584848 19.7549968830964 ABM Industries Incorporated
ABR 15.034562 14.539474 2024/09/18 17:58:09 extended-hours 0.495087999999999 3.40513006178902 Arbor Realty Trust
ABT 115.092241 117.186651 2024/09/18 17:53:52 extended-hours -2.09441 -1.78724281488341 Abbott Laboratories
AC 33.345822 32.560651 2024/09/18 15:35:50 open 0.785170999999998 2.41141063180831 Associated Capital Group Inc
ACA 101.065974 91.889808 2024/09/18 16:53:19 extended-hours 9.17616599999999 9.98605416609424 Arcosa Inc
ACCO 5.403042 5.345119 2024/09/18 17:34:34 extended-hours 0.0579229999999997 1.08366156113643 Acco Brands Corporation
ACEL 11.954372 11.855718 2024/09/18 16:03:31 extended-hours 0.0986539999999998 0.832121681706665 Accel Entertainment Inc
ACES 28.845309 29.046339 2024/09/18 15:57:51 open -0.201029999999999 -0.692100990765133 ALPS Clean Energy
ACHR 3.086232 3.142616 2024/09/18 17:59:58 extended-hours -0.056384 -1.79417402571615 Archer Aviation Inc
ACI 18.591726 18.448044 2024/09/18 17:52:31 extended-hours 0.143682000000002 0.778846798067057 Albertsons Companies
ACM 98.627801 97.64913 2024/09/18 17:56:22 extended-hours 0.978671000000006 1.00223217554525 Aecom Technology Corporation
ACN 337.213676 335.432376 2024/09/18 17:34:16 extended-hours 1.78130000000004 0.531045935768599 Accenture plc
ACP 6.549377 6.544899 2024/09/18 17:46:21 extended-hours 0.00447799999999976 0.0684196960105841 Aberdeen Income Credit Strategies Fund
ACR 15.250494 16.999943 2024/09/18 16:09:30 extended-hours -1.749449 -10.2909109754074 Acres Commercial Realty Corp
ACRE 7.646594 7.636469 2024/09/18 17:04:10 extended-hours 0.0101250000000004 0.132587456323078 Ares Commercial Real Estate
ACTV 33.139358 33.316221 2024/09/18 16:16:55 extended-hours -0.176862999999997 -0.530861528382818 LeaderShares? Activist Leaders? ETF
ACU 42.422074 46.991008 2024/09/18 15:51:34 open -4.568934 -9.72299636560254 Acme United Corporation
ACV 21.179411 21.199153 2024/09/18 12:54:36 open -0.0197419999999973 -0.093126362171155 AllianzGI Diversified Income & Convertible Fund
ACVF 42.660826 53.478875 2024/09/18 15:51:35 open -10.818049 -20.2286398133843 ETF Opportunities Trust - American Conservative Values ETF
ADC 75.78481 77.114603 2024/09/18 17:26:47 extended-hours -1.32979300000001 -1.72443732868599 Agree Realty Corporation
ADCT 3.365754 3.103242 2024/09/18 16:57:18 extended-hours 0.262512 8.45928226029424 ADC Therapeutics SA
ADIV 15.149978 15.149978 2024/09/18 12:54:42 open 0 0 SmartETFs Asia Pacific Dividend Builder ETF
ADM 60.666631 60.279512 2024/09/18 17:37:06 extended-hours 0.387119000000006 0.642206592515224 Archer-Daniels-Midland Company
ADNT 21.934196 21.623586 2024/09/18 17:40:20 extended-hours 0.310610000000001 1.43644074576715 Adient PLC
ADPV 32.249374 31.966289 2024/09/18 14:31:16 open 0.283085000000003 0.885573549059771 Series Portfolios Trust - Adaptive Select ETF
ADRT 12.143259 10.859514 2024/09/18 12:54:42 open 1.283745 11.8213853769147 Ault Disruptive Technologies Corp
ADT 7.337982 7.139983 2024/09/18 17:51:13 extended-hours 0.197999 2.77310184071867 ADT Inc
ADVE 34.258416 34.27441 2024/09/18 15:44:52 open -0.0159940000000063 -0.0466645523584688 Matthews International Funds
ADX 21.199331 27.344692 2024/09/18 13:25:10 open -6.145361 -22.473688860712 Adams Diversified Equity Closed Fund
AE 24.817722 24.547391 2024/09/18 15:40:46 open 0.270330999999999 1.10126163713284 Adams Resources & Energy Inc
AEE 84.680407 84.908354 2024/09/18 17:12:00 extended-hours -0.227947 -0.268462394171486 Ameren Corp
AEF 5.350814 5.32001 2024/09/18 17:17:44 extended-hours 0.0308039999999998 0.579021468004756 Abrdn Emerging Markets Equity Income Fund Inc
AEFC 22.775591 22.775591 2024/09/18 12:54:36 open 0 0 Aegon Funding Company LLC 5.10%
AEG 6.085135 6.033896 2024/09/18 15:41:04 open 0.0512389999999998 0.849185998565435 Aegon NV ADR
AEM 81.897076 82.562214 2024/09/18 18:00:00 extended-hours -0.665137999999999 -0.805620353155741 Agnico Eagle Mines Limited
AEMB 39.260312 39.254965 2024/09/18 15:51:38 open 0.00534700000000043 0.013621206897014 American Century Emerging Markets Bond ETF
AEO 20.114286 19.19758 2024/09/18 17:39:33 extended-hours 0.916706000000001 4.77511227977694 American Eagle Outfitters Inc
AEON 0.69324 0.733265 2024/09/18 17:49:18 extended-hours -0.040025 -5.45846317497767 AEON Biopharma Inc.
AER 93.881701 94.399168 2024/09/18 17:48:39 extended-hours -0.517466999999996 -0.548169026235482 AerCap Holdings NV
AES 19.412991 19.096628 2024/09/18 17:58:44 extended-hours 0.316363000000003 1.65664325660008 The AES Corporation
AESI 22.51577 21.720608 2024/09/18 17:03:34 extended-hours 0.795162000000001 3.66086437359397 Atlas Energy Solutions Inc.
AETH 30.04014 30.019665 2024/09/18 18:00:04 extended-hours 0.0204750000000011 0.0682052914314704 Bitwise Funds Trust
AEVA 2.944554 3.011973 2024/09/18 17:45:50 extended-hours -0.0674189999999997 -2.23836667858575 Aeva Technologies Inc
AFB 11.664357 11.654076 2024/09/18 14:51:34 open 0.0102810000000009 0.0882180620754565 AllianceBernstein National Municipal Income Fund
AFG 135.642755 134.119 2024/09/18 16:03:41 extended-hours 1.52375499999999 1.13612165315876 American Financial Group Inc
AFGB 24.934396 24.885511 2024/09/18 13:59:57 open 0.0488849999999985 0.196439606966473 American Financial Group Inc
AFGC 22.485863 22.484725 2024/09/18 13:03:08 open 0.00113799999999742 0.00506121377956554 American Financial Group Inc
AFGD 24.244602 24.215038 2024/09/18 12:54:36 open 0.0295640000000006 0.122089422283792 American Financial Group Inc
AFGE 19.925068 19.925068 2024/09/18 12:54:36 open 0 0 American Financial Group AFGE
AFK 17.496091 17.001627 2024/09/18 16:17:10 extended-hours 0.494464000000001 2.90833342008974 VanEck Africa Index ETF
AFL 108.401947 109.617349 2024/09/18 17:30:00 extended-hours -1.215402 -1.10876791957448 Aflac Incorporated
AFLG 33.260629 41.915096 2024/09/18 15:40:55 open -8.654467 -20.6476134517263 First Trust Active Factor Large Cap ETF
AFMC 31.590607 31.409338 2024/09/18 15:35:52 open 0.181268999999997 0.577118180586922 First Trust Active Factor Mid Cap ETF
AFSM 30.310374 37.685764 2024/09/18 13:46:28 open -7.37539 -19.5707588679906 First Trust Active Factor Small Cap ETF
AFTY 13.641383 13.679395 2024/09/18 16:07:01 extended-hours -0.0380120000000002 -0.277877786261747 Pacer CSOP FTSE China A50 ETF
AG 5.907139 6.083475 2024/09/18 17:58:42 extended-hours -0.176336 -2.89860647080821 First Majestic Silver Corp
AGCO 93.805523 92.365495 2024/09/18 17:26:44 extended-hours 1.440028 1.55905406017691 AGCO Corporation
AGD 10.279269 9.935687 2024/09/18 17:03:17 extended-hours 0.343582 3.45805982012114 Aberdeen Global Dynamic Dividend Fund
AGG 102.754386 102.009823 2024/09/18 16:33:38 extended-hours 0.744562999999999 0.729893433890185 iShares Core U.S. Aggregate Bond ETF
AGGH 21.850311 28.489531 2024/09/18 12:54:42 open -6.63922 -23.3040691333248 Simplify Exchange Traded Funds
AGGY 45.055315 45.035141 2024/09/18 15:26:13 open 0.0201739999999973 0.0447961293159874 WisdomTree Yield Enhanced U.S. Aggregate Bond Fund
AGI 20.122042 20.668128 2024/09/18 17:46:35 extended-hours -0.546085999999999 -2.64216478628349 Alamos Gold Inc
AGIH 25.215368 25.165021 2024/09/18 14:19:04 open 0.0503470000000021 0.200067387187963 iShares U.S. ETF Trust - iShares Inflation Hedged U.S. Aggregate Bond ETF
AGL 4.011538 3.668516 2024/09/18 17:54:32 extended-hours 0.343022 9.35042943795257 agilon health Inc
AGM 186.698185 212.768065 2024/09/18 17:59:56 extended-hours -26.06988 -12.25272223066 Federal Agricultural Mortgage
AGO 81.277029 90.459626 2024/09/18 17:17:36 extended-hours -9.182597 -10.1510446218294 Assured Guaranty Ltd
AGOX 28.465595 28.454822 2024/09/18 15:36:13 open 0.0107730000000004 0.0378600154307778 Adaptive Alpha Opportunities ETF
AGQ 38.145962 39.400731 2024/09/18 18:00:03 extended-hours -1.254769 -3.18463380793621 ProShares Ultra Silver
AGR 35.725337 35.795838 2024/09/18 15:57:52 open -0.0705010000000001 -0.196953064766915 Avangrid Inc
AGRH 25.960589 5.819805 2024/09/18 12:54:40 open 20.140784 346.073175991292 iShares U.S. ETF Trust - iShares Interest Rate Hedged U.S. Aggregate Bond ETF
AGRO 11.291352 11.168013 2024/09/18 17:09:45 extended-hours 0.123339 1.10439520441102 Adecoagro SA
AGS 11.230437 11.399124 2024/09/18 16:03:39 extended-hours -0.168687 -1.47982423912575 PlayAGS Inc
AGX 88.439231 100.508163 2024/09/18 17:36:03 extended-hours -12.068932 -12.0079122329596 Argan Inc
AGZ 110.764608 110.604663 2024/09/18 14:31:14 open 0.159944999999993 0.144609635490678 iShares Agency Bond ETF
AHH 12.084052 12.044752 2024/09/18 15:36:09 open 0.039299999999999 0.326283181256028 Armada Hflr Pr
AHLT 24.888771 22.929436 2024/09/18 17:35:18 extended-hours 1.959335 8.54506408269265 American Beacon Select Funds
AHOY 24.929365 19.250431 2024/09/18 15:57:34 open 5.678934 29.5002953440367 Tidal ETF Trust
AHT 0.894948 0.905526 2024/09/18 15:29:23 open -0.0105780000000001 -1.16816082586255 Ashford Hospitality Trust Inc
AHYB 46.609386 46.50505 2024/09/18 15:19:46 open 0.104336000000004 0.224354129282741 American Century ETF Trust
AI 23.403292 23.254716 2024/09/18 17:57:30 extended-hours 0.148576000000002 0.638906964075597 C3 Ai Inc
AIEQ 36.974936 36.995788 2024/09/18 15:57:51 open -0.0208519999999979 -0.0563631730185011 AI Powered Equity ETF
AIG 73.259075 73.468623 2024/09/18 16:27:55 extended-hours -0.209547999999998 -0.285221080024867 American International Group Inc
AIM 0.298177 0.305838 2024/09/18 17:41:07 extended-hours -0.00766099999999997 -2.50492090583903 AIM ImmunoTech Inc
AIN 87.059432 86.697624 2024/09/18 17:26:51 extended-hours 0.361807999999996 0.41732170191884 Albany International Corporation
AIO 21.335154 21.359133 2024/09/18 13:03:08 open -0.0239790000000006 -0.112265792810975 Virtus AllianzGI Artificial Intell & Tech Opps
AIR 68.924492 65.493351 2024/09/18 17:26:37 extended-hours 3.431141 5.23891501596856 AAR Corp
AIRI 5.961814 6.316525 2024/09/18 17:05:46 extended-hours -0.354711 -5.61560351617385 Air Industries Group
AIT 214.691079 128.708083 2024/09/18 16:03:40 extended-hours 85.982996 66.8046590360607 Applied Industrial Technologies
AIV 9.28525 8.989921 2024/09/18 17:05:10 extended-hours 0.295328999999999 3.28511229409022 Apartment Investment and Management Co
AIVI 43.360268 43.379151 2024/09/18 16:09:25 extended-hours -0.0188830000000024 -0.0435301281023283 WisdomTree International Al Enhanced Value Fund
AIVL 109.345775 138.820024 2024/09/18 15:57:24 open -29.474249 -21.2319866765042 WisdomTree Trust - WisdomTree U.S. AI Enhanced Value Fund
AIZ 193.821332 196.212944 2024/09/18 17:17:36 extended-hours -2.39161199999998 -1.2188859466886 Assurant Inc
AIZN 22.640661 22.655326 2024/09/18 13:16:39 open -0.0146649999999973 -0.0647309158120138 Assurant Inc
AJG 314.369744 338.738494 2024/09/18 17:58:23 extended-hours -24.36875 -7.19397128806978 Arthur J Gallagher & Co
AJX 3.639994 3.625254 2024/09/18 12:54:36 open 0.0147400000000002 0.406592200160325 Great Ajax Corp
AKA 24.684272 26.710039 2024/09/18 16:03:32 extended-hours -2.025767 -7.58429068561075 AKA Brands Holding Corp
AKR 22.67928 22.731614 2024/09/18 17:30:48 extended-hours -0.0523340000000019 -0.230225623222363 Acadia Realty Trust
AL 44.444233 44.027864 2024/09/18 16:03:45 extended-hours 0.416368999999996 0.945694299410019 Air Lease Corporation
ALB 86.682616 89.665902 2024/09/18 17:58:26 extended-hours -2.98328600000001 -3.32711313158932 Albemarle Corp
ALC 96.747044 97.965813 2024/09/18 17:26:45 extended-hours -1.21876899999999 -1.24407582877916 Alcon AG
ALE 63.776041 64.034129 2024/09/18 16:03:41 extended-hours -0.258087999999994 -0.403047568586423 Allete Inc
ALEX 19.814456 19.72934 2024/09/18 15:51:30 open 0.0851159999999993 0.431418385004259 Alexander & Baldwin Holdings Inc
ALG 164.30556 108.051628 2024/09/18 17:26:44 extended-hours 56.253932 52.0620864685167 Alamo Group Inc
ALIT 7.192768 7.270534 2024/09/18 16:07:00 extended-hours -0.0777659999999996 -1.06960506614782 Alight Inc
ALK 40.173413 41.243389 2024/09/18 17:58:51 extended-hours -1.069976 -2.59429699145239 Alaska Air Group Inc
ALL 189.400117 191.272826 2024/09/18 17:56:35 extended-hours -1.87270900000001 -0.979077393879262 The Allstate Corporation
ALLE 143.752892 163.473595 2024/09/18 17:26:48 extended-hours -19.720703 -12.0635402922411 Allegion PLC
ALLY 34.068297 34.064577 2024/09/18 17:47:53 extended-hours 0.00372000000000128 0.0109204350313855 Ally Financial Inc
ALSN 88.609516 88.471443 2024/09/18 17:26:38 extended-hours 0.138073000000006 0.156065048017817 Allison Transmission Holdings Inc
ALTG 6.556709 7.084525 2024/09/18 16:26:44 extended-hours -0.527816000000001 -7.45026660220693 Alta Equipment Group Inc
ALTL 37.82935 38.050669 2024/09/18 15:45:01 open -0.221319000000001 -0.581642861522359 Pacer Lunt Large Cap Alternator ETF
ALUR 0.640413 0.637059 2024/09/18 16:46:42 extended-hours 0.00335399999999997 0.526481848619981 Allurion Technologies Inc.
ALV 95.794983 96.717312 2024/09/18 17:26:38 extended-hours -0.922329000000005 -0.953633823073996 Autoliv Inc
ALX 237.999728 186.494667 2024/09/18 17:26:46 extended-hours 51.505061 27.6174444173248 Alexanders Inc
AM 14.865321 14.960004 2024/09/18 17:54:02 extended-hours -0.0946829999999999 -0.632907584784067 Antero Midstream Partners LP
AMAX 8.065408 8.074198 2024/09/18 15:05:41 open -0.00879000000000119 -0.108865301544515 Starboard Investment Trust
AMBC 11.702412 12.882086 2024/09/18 17:23:10 extended-hours -1.179674 -9.15747651428502 Ambac Financial Group Inc
AMBI 4.171396 4.171396 2024/09/18 12:54:41 open 0 0 Ambipar Emergency Response
AMBO 1.15469 1.148918 2024/09/18 12:54:42 open 0.00577199999999989 0.502385722914942 Ambow Education Holding Ltd
AMBP 3.646262 3.652742 2024/09/18 16:03:39 extended-hours -0.00647999999999982 -0.177400977128957 Ardagh Metal Packaging SA
AMC 4.790258 4.824051 2024/09/18 17:59:23 extended-hours -0.0337930000000002 -0.700510836224579 AMC Entertainment Holdings Inc
AMCR 11.043992 11.259605 2024/09/18 17:07:41 extended-hours -0.215613000000001 -1.91492507952101 Amcor PLC
AMDY 13.675828 13.705701 2024/09/18 17:59:45 extended-hours -0.0298730000000003 -0.217960394729173 Tidal Trust II
AME 169.01101 165.66 2024/09/18 17:02:59 extended-hours 3.35101 2.02282385609079 Ametek Inc
AMG 175.83089 151.114722 2024/09/18 16:03:40 extended-hours 24.716168 16.3558968132834 Affiliated Managers Group Inc
AMH 39.739982 51.834955 2024/09/18 17:27:09 extended-hours -12.094973 -23.3336230348806 American Homes 4 Rent
AMLP 47.529227 47.530855 2024/09/18 16:38:58 extended-hours -0.00162800000000374 -0.00342514351993823 Alerian MLP ETF
AMN 46.776016 46.219985 2024/09/18 16:03:47 extended-hours 0.556030999999997 1.20300991010706 AMN Healthcare Services Inc
AMNA 44.12908 47.839902 2024/09/18 13:52:17 open -3.710822 -7.75675083949796 ETRACS Alerian Midstream Energy Index ETN
AMND 48.194563 48.364294 2024/09/18 13:20:29 open -0.169730999999999 -0.350942784360708 ETRACS Alerian Midstream Energy High Dividend Index ETN
AMOM 40.894799 41.110098 2024/09/18 15:57:32 open -0.215299000000002 -0.523713176261467 QRAFT AI-Enhanced U.S. Large Cap Momentum ETF
AMP 437.814168 459.21621 2024/09/18 16:27:54 extended-hours -21.402042 -4.66055891189033 Ameriprise Financial Inc
AMPD 20.08924 4.594748 2024/09/18 12:54:41 open 15.494492 337.221801935601 Tidal Trust II
AMPS 3.29328 3.423651 2024/09/18 16:26:44 extended-hours -0.130371 -3.80795238767035 Altus Power Inc
AMPX 0.816164 0.892811 2024/09/18 17:55:11 extended-hours -0.076647 -8.58490766802829 Amprius Technologies Inc.
AMPY 6.623148 6.636497 2024/09/18 17:26:54 extended-hours -0.0133490000000007 -0.201145272875144 Amplify Energy Corp
AMR 201.618985 202.93805 2024/09/18 17:17:39 extended-hours -1.31906499999999 -0.649984071493736 Alpha Metallurgical Resources Inc
AMRC 36.273504 35.923684 2024/09/18 16:53:20 extended-hours 0.349820000000001 0.973786541491683 Ameresco Inc
AMRX 8.672024 8.783449 2024/09/18 16:06:59 extended-hours -0.111424999999999 -1.26857911966016 Amneal Pharmaceuticals Inc Class A
AMS 3.017196 3.035208 2024/09/18 17:16:14 extended-hours -0.0180119999999997 -0.593435441656707 American Shared Hospital Srvcs
AMT 236.363507 234.943828 2024/09/18 17:51:42 extended-hours 1.419679 0.604263160298896 American Tower Corp
AMTB 22.004953 23.886799 2024/09/18 16:03:42 extended-hours -1.881846 -7.87818409657987 Amerant Bancorp Inc.
AMTD 1.338394 1.338394 2024/09/18 12:54:36 open 0 0 AMTD IDEA Group
AMTR 67.584358 67.113696 2024/09/18 13:08:05 open 0.47066199999999 0.701290538372362 ETRACS Alerian Midstream Energy Total Return Index ETN
AMUB 18.174515 18.079786 2024/09/18 15:19:44 open 0.094729000000001 0.52394978568884 UBS AG London Branch ELKS 5
AMWL 9.838246 10.172877 2024/09/18 18:00:04 extended-hours -0.334631 -3.28944309461325 American Well?Corp
AMX 16.920406 16.874189 2024/09/18 17:18:34 extended-hours 0.0462169999999986 0.273891681549843 America Movil SAB de CV ADR
AMZA 41.675918 19.205121 2024/09/18 17:37:59 extended-hours 22.470797 117.004193829344 InfraCap MLP ETF
AMZY 19.450498 19.440381 2024/09/18 15:57:19 open 0.010117000000001 0.0520411611274545 YieldMax AMZN Option Income Strategy ETF
AN 170.719785 169.495403 2024/09/18 16:03:52 extended-hours 1.22438199999999 0.722368853862067 AutoNation Inc
ANET 364.303127 360.687357 2024/09/18 18:00:02 extended-hours 3.61577 1.00246652116503 Arista Networks
ANEW 43.809363 43.659633 2024/09/18 15:28:59 open 0.149729999999998 0.342948370637926 ProShares MSCI Transformational Changes ETF
ANF 135.83002 135.283751 2024/09/18 17:56:40 extended-hours 0.546268999999995 0.403794983478833 Abercrombie & Fitch Company
ANVS 8.50599 8.555256 2024/09/18 16:58:04 extended-hours -0.0492659999999994 -0.575856526093426 Annovis Bio?Inc
AOA 77.623881 77.361377 2024/09/18 17:34:23 extended-hours 0.262503999999993 0.339321778101226 iShares Core Aggressive Allocation ETF
AOD 8.895938 8.884014 2024/09/18 15:47:33 open 0.0119239999999987 0.134218608840539 Aberdeen Total Dynamic Dividend Fund
AOK 38.374739 38.393732 2024/09/18 15:57:23 open -0.0189930000000018 -0.0494690122856559 iShares Core Conservative Allocation ETF
AOM 44.791254 56.009845 2024/09/18 14:51:25 open -11.218591 -20.0296769255476 iShares Core Moderate Allocation ETF
AOMR 10.684612 10.581262 2024/09/18 14:21:40 open 0.103349999999999 0.97672659461602 Angel Oak Mortgage Inc
AON 336.950819 337.088157 2024/09/18 18:00:00 extended-hours -0.137338 -0.0407424577660258 Aon PLC
AOR 58.264593 58.314705 2024/09/18 15:51:41 open -0.0501119999999986 -0.0859337280365194 iShares Core Growth Allocation ETF
AORT 25.013192 25.347027 2024/09/18 16:03:52 extended-hours -0.333835000000001 -1.31705781510392 Artivion Inc
AOS 82.882783 82.325529 2024/09/18 17:25:42 extended-hours 0.557254 0.676890882778294 Smith AO Corporation
AP 1.932002 2.112088 2024/09/18 16:49:18 extended-hours -0.180086 -8.52644397392533 Ampco-Pittsburgh Corporation
APAM 42.148792 42.37046 2024/09/18 16:03:52 extended-hours -0.221668000000001 -0.523166375819382 Artisan Partners Asset Management Inc
APCB 30.419101 30.510604 2024/09/18 15:57:26 open -0.0915029999999994 -0.29990556725786 Trust For Professional Managers
APD 287.289439 293.634061 2024/09/18 17:44:37 extended-hours -6.34462199999996 -2.16072412661962 Air Products and Chemicals Inc
APG 34.735526 34.50121 2024/09/18 17:26:39 extended-hours 0.234316 0.679152992025496 Api Group?Corp
APH 63.023769 63.930842 2024/09/18 16:27:55 extended-hours -0.907072999999997 -1.4188347464593 Amphenol Corporation
APIE 29.610017 29.479581 2024/09/18 14:31:03 open 0.130436 0.442462191033175 Trust For Professional Managers
APLE 14.459967 14.364718 2024/09/18 17:44:37 extended-hours 0.0952490000000008 0.663076017224987 Apple Hospitality REIT Inc
APLY 17.309333 17.035515 2024/09/18 17:18:50 extended-hours 0.273817999999999 1.60733620322015 YieldMax AAPL Option Income Strategy ETF
APMU 25.075078 25.099503 2024/09/18 12:54:41 open -0.0244249999999973 -0.0973126838407807 Trust For Professional Managers
APO 118.665779 115.594958 2024/09/18 17:48:01 extended-hours 3.070821 2.65653541740116 Apollo Global Management LLC Class A
APOS 27.419709 20.670603 2024/09/18 13:52:06 open 6.749106 32.6507456023417 APOS
APRT 37.151339 37.098252 2024/09/18 15:40:47 open 0.0530869999999979 0.143098386414535 AllianzIM U.S. Large Cap Buffer10 Apr ETF
APRW 31.894647 31.874849 2024/09/18 15:35:58 open 0.019797999999998 0.0621116667878112 AllianzIM U.S. Large Cap Buffer20 Apr ETF
APT 5.694158 5.624116 2024/09/18 15:44:53 open 0.0700419999999999 1.24538683057035 Alpha Pro Tech Ltd
APTV 69.782247 70.813964 2024/09/18 17:50:30 extended-hours -1.031717 -1.4569400464575 Aptiv PLC
APUE 34.500947 7.583794 2024/09/18 15:51:43 open 26.917153 354.929907115093 Trust For Professional Managers
AQN 5.50744 4.328035 2024/09/18 17:55:06 extended-hours 1.179405 27.2503572637467 Algonquin Power & Utilities Corp
AQNB 26.049963 26.060504 2024/09/18 12:54:36 open -0.0105409999999999 -0.0404481816621809 Algonquin Power Utilities Corp
AR 26.673231 27.211043 2024/09/18 17:54:00 extended-hours -0.537811999999999 -1.97644757681651 Antero Resources Corp
ARB 27.859519 27.819599 2024/09/18 14:51:54 open 0.0399199999999986 0.143495957652009 AltShares Trust - AltShares Merger Arbitrage ETF
ARC 3.373359 3.37886 2024/09/18 15:40:49 open -0.00550099999999976 -0.162806390320989 ARC Document Solutions Inc
ARCH 124.832858 126.770369 2024/09/18 16:03:40 extended-hours -1.937511 -1.52836267282617 Arch Resources Inc
ARCO 8.621301 8.461204 2024/09/18 17:52:20 extended-hours 0.160097 1.8921302452937 Arcos Dorados Holdings Inc
ARDC 15.136441 15.136441 2024/09/18 12:54:37 open 0 0 Ares Dynamic Credit Allocation Fund Inc
ARE 123.841358 123.520066 2024/09/18 17:26:46 extended-hours 0.321292 0.260113202983554 Alexandria Real Estate Equities Inc
AREN 0.867421 0.851879 2024/09/18 15:19:48 open 0.0155419999999999 1.82443750814376 Arena Group Holdings Inc
ARES 152.243048 168.521638 2024/09/18 16:03:52 extended-hours -16.27859 -9.65964382567894 Ares Management LP
ARGD 15.618768 22.070369 2024/09/18 18:00:00 extended-hours -6.451601 -29.231958015745 Argo Group US Inc. 6.5% SR NTS 42
ARGT 68.719623 68.609172 2024/09/18 17:01:34 extended-hours 0.110450999999998 0.160985764410621 Global X MSCI Argentina ETF
ARI 9.704892 9.825801 2024/09/18 15:47:36 open -0.120909000000001 -1.23052563348272 Apollo Commercial Real Estate Finance Inc
ARIS 16.752176 17.032965 2024/09/18 16:03:45 extended-hours -0.280789000000002 -1.64850335804719 Aris Water Solutions Inc
ARKF 29.161109 28.874472 2024/09/18 17:17:04 extended-hours 0.286636999999999 0.992700403318194 ARK Fintech Innovation ETF
ARKK 46.414734 46.090366 2024/09/18 17:53:40 extended-hours 0.324368 0.703765294465225 ARK Innovation ETF
ARKW 82.000114 81.650856 2024/09/18 16:38:58 extended-hours 0.349257999999992 0.427745668704308 ARK Next Generation Internet ETF
ARL 17.00042 10.913366 2024/09/18 12:54:37 open 6.087054 55.7761372614095 American Realty Investors Inc
ARLO 11.324647 11.522663 2024/09/18 16:26:44 extended-hours -0.198015999999999 -1.71849163687248 Arlo Technologies
ARMK 37.803812 38.767431 2024/09/18 16:03:42 extended-hours -0.963619000000001 -2.48564058835882 Aramark Holdings
ARMN 4.660123 4.779298 2024/09/18 16:03:42 extended-hours -0.119175 -2.49356704687593 Aris Mining Corporation
ARMP 2.571137 2.835977 2024/09/18 17:09:55 extended-hours -0.26484 -9.33858067255131 Armata Pharmaceuticals Inc
AROC 20.386437 20.354901 2024/09/18 16:03:41 extended-hours 0.0315359999999991 0.154930746162799 Archrock Inc
ARP 28.400197 6.334958 2024/09/18 15:05:41 open 22.065239 348.30916006073 Advisors Inner Circle Fund II - Pmv Adaptive Risk Parity Etf
ARR 20.774552 20.679335 2024/09/18 17:31:51 extended-hours 0.0952170000000017 0.460445173889787 ARMOUR Residential REIT Inc
ARW 129.495828 147.481648 2024/09/18 17:26:42 extended-hours -17.98582 -12.1952936137519 Arrow Electronics Inc
ASA 20.554116 20.104784 2024/09/18 17:55:20 extended-hours 0.449332000000002 2.23495064657249 ASA Gold and Precious Metals Ltd
ASAI 8.090292 8.514832 2024/09/18 17:29:59 extended-hours -0.42454 -4.98588815375336 Sendas Distribuidora SA
ASAN 12.009921 12.039906 2024/09/18 17:34:17 extended-hours -0.0299849999999999 -0.249046794883614 Asana?Inc
ASB 20.56373 18.571644 2024/09/18 17:30:00 extended-hours 1.992086 10.726492495764 Associated Banc-Corp
ASBA 24.866851 24.680727 2024/09/18 17:19:30 extended-hours 0.186124 0.754126894236136 ASBA
ASC 17.762074 18.003112 2024/09/18 17:50:50 extended-hours -0.241038000000003 -1.33886852450845 Ardmore Shpng
ASEA 17.659999 17.541068 2024/09/18 14:42:38 open 0.118931 0.678014588393363 Global X FTSE Southeast Asia ETF
ASG 5.404487 5.574996 2024/09/18 17:56:52 extended-hours -0.170509 -3.05845959351361 Liberty All Star Growth Closed Fund
ASGI 20.464234 19.738523 2024/09/18 17:16:45 extended-hours 0.725711 3.676622612543 Aberdeen Standard Global Infrastructure Income Fund
ASGN 83.812952 92.481195 2024/09/18 17:30:00 extended-hours -8.668243 -9.37297901481485 ASGN Inc
ASH 87.283915 53.380833 2024/09/18 17:26:40 extended-hours 33.903082 63.5117140266432 Ashland Global Holdings Inc
ASHR 22.724672 22.805292 2024/09/18 17:39:07 extended-hours -0.0806199999999997 -0.353514438666252 Xtrackers Harvest CSI 300 China A-Shares ETF
ASHS 23.054748 23.091275 2024/09/18 15:12:09 open -0.0365269999999995 -0.158185288599263 Xtrackers Harvest CSI 500 China-A Shares Small Cap ETF
ASIX 28.420637 25.90426 2024/09/18 17:26:40 extended-hours 2.516377 9.71414354241348 AdvanSix Inc
ASM 1.033011 1.00664 2024/09/18 17:39:53 extended-hours 0.0263709999999999 2.61970515775252 Avino Silver & Gold Mines Ltd
ASPN 25.108495 24.748781 2024/09/18 17:55:51 extended-hours 0.359714 1.45346148563843 Aspen Aerogels Inc
ASR 288.61457 286.519753 2024/09/18 12:54:38 open 2.09481700000003 0.731124810092948 Grupo Aeroportuario del Sureste SAB de CV ADR
ASX 9.599456 9.718998 2024/09/18 16:26:44 extended-hours -0.119541999999999 -1.22998276159743 ASE Industrial Holding Co Ltd ADR
ATEK 11.366129 11.635343 2024/09/18 17:28:51 extended-hours -0.269214 -2.31376075462494 Athena Technology Acquisition Corp. II
ATEN 13.800415 12.599445 2024/09/18 16:03:39 extended-hours 1.20097 9.53192779523225 A10 Network
ATFV 21.279338 21.299816 2024/09/18 15:47:35 open -0.0204780000000007 -0.0961416755900645 Alger 35 ETF
ATGE 73.605385 74.15506 2024/09/18 17:26:48 extended-hours -0.549675000000008 -0.741250833051727 Adtalem Global Education Inc
ATHM 27.491447 27.139083 2024/09/18 17:26:40 extended-hours 0.352364000000001 1.29836369194936 Autohome Inc
ATI 62.248816 61.21287 2024/09/18 16:03:52 extended-hours 1.035946 1.69236632753863 Allegheny Technologies Incorporated
ATIP 5.700518 5.673501 2024/09/18 12:54:38 open 0.0270169999999998 0.476196267525111 ATI Physical Therapy Inc
ATKR 87.166547 87.905632 2024/09/18 17:26:52 extended-hours -0.739085000000003 -0.840770930354045 Atkore International Group Inc
ATMU 37.181962 39.972324 2024/09/18 17:31:03 extended-hours -2.790362 -6.98073497052611 Atmus Filtration Technologies Inc.
ATNM 1.800872 1.92967 2024/09/18 17:55:28 extended-hours -0.128798 -6.67461275762177 Actinium Pharmaceuticals Inc
ATO 136.581353 138.251764 2024/09/18 17:26:52 extended-hours -1.670411 -1.20823847137314 Atmos Energy Corporation
ATR 153.099257 153.392068 2024/09/18 17:26:41 extended-hours -0.292811 -0.190890574602593 AptarGroup Inc
ATS 27.024332 16.552044 2024/09/18 16:39:03 extended-hours 10.472288 63.2688506627943 ATS Corporation
ATUS 2.345963 2.218657 2024/09/18 17:55:18 extended-hours 0.127306 5.73797572134854 Altice USA Inc
AU 27.364304 27.513884 2024/09/18 17:53:24 extended-hours -0.14958 -0.543652797256833 AngloGold Ashanti plc
AUB 38.368844 38.084094 2024/09/18 16:09:37 extended-hours 0.284750000000003 0.747687472885669 Atlantic Union Bankshares Corp
AUGW 28.531146 28.530111 2024/09/18 12:54:41 open 0.00103499999999812 0.00362774613809992 AIM ETF Products Trust
AUMN 0.248723 0.231093 2024/09/18 17:58:22 extended-hours 0.01763 7.62896323125322 Golden Minerals Company
AUSF 42.0649 42.150863 2024/09/18 15:46:49 open -0.0859629999999996 -0.203941257383033 Global X Adaptive U.S. Factor ETF
AUST 1.005438 1.184124 2024/09/18 17:29:08 extended-hours -0.178686 -15.0901425864183 Austin Gold Corp
AVA 38.700218 39.864561 2024/09/18 16:03:45 extended-hours -1.164343 -2.92074707658264 Avista Corporation
AVAL 2.009559 2.079199 2024/09/18 13:13:46 open -0.0696400000000001 -3.34936675133069 Grupo Aval
AVB 230.796459 231.384206 2024/09/18 17:26:47 extended-hours -0.587747000000007 -0.254013448091616 AvalonBay Communities Inc
AVD 6.042811 5.978486 2024/09/18 17:42:04 extended-hours 0.0643250000000002 1.07594130018871 American Vanguard Corporation
AVDE 65.754429 65.439149 2024/09/18 15:20:01 open 0.315280000000001 0.481791106421634 Avantis? International Equity ETF
AVDS 54.735392 12.518914 2024/09/18 15:57:29 open 42.216478 337.221567302084 American Century ETF Trust
AVDV 68.619257 68.854624 2024/09/18 15:51:43 open -0.235366999999997 -0.341831799125062 Avantis? International Small Cap Value ETF
AVEM 60.98497 60.91402 2024/09/18 15:35:49 open 0.0709499999999963 0.11647564879152 Avantis? Emerging Markets Equity ETF
AVES 48.879707 48.944501 2024/09/18 15:51:43 open -0.0647939999999991 -0.132382593909782 Avantis? Emerging Markets Value ETF
AVGE 72.010095 71.969119 2024/09/18 15:57:26 open 0.0409760000000006 0.0569355309184771 Avantis All Equity Markets ETF
AVGV 61.224462 61.239892 2024/09/18 15:40:55 open -0.0154299999999949 -0.0251959947937122 American Century ETF Trust
AVIE 64.621338 81.934453 2024/09/18 15:57:29 open -17.313115 -21.1304455770273 American Century ETF Trust - Avantis Inflation Focused Equity ETF
AVIG 42.595272 42.609859 2024/09/18 15:40:57 open -0.0145869999999988 -0.0342338612291554 Avantis Core Fixed Income ETF
AVIV 54.701193 54.519587 2024/09/18 15:40:43 open 0.181606000000002 0.333102303214443 Avantis International Large Cap
AVK 12.220066 12.220066 2024/09/18 12:54:38 open 0 0 Advent Claymore Convertible Securities and Income Closed Fund
AVLC 64.659889 80.056525 2024/09/18 15:57:36 open -15.396636 -19.2322062442755 American Century ETF Trust
AVLV 64.750097 64.809557 2024/09/18 15:57:49 open -0.0594600000000014 -0.091745728180184 American Century ETF Trust - Avantis U.S. Large Cap Value ETF
AVMA 58.794263 58.824533 2024/09/18 15:57:35 open -0.0302700000000016 -0.051458122072982 American Century ETF Trust
AVMU 46.765186 46.765186 2024/09/18 12:54:42 open 0 0 Avantis Core Municipal Fixed Income ETF
AVNM 57.950645 57.805656 2024/09/18 15:26:14 open 0.144989000000002 0.250821476708097 American Century ETF Trust
AVNS 24.224115 25.367712 2024/09/18 17:26:45 extended-hours -1.143597 -4.50808098105182 Avanos Medical Inc
AVNT 47.64054 47.43261 2024/09/18 17:26:40 extended-hours 0.207930000000005 0.438369299096138 Avient Corp
AVNV 58.539574 58.280723 2024/09/18 15:29:15 open 0.258851 0.444145142125296 American Century ETF Trust
AVRE 47.69576 47.879372 2024/09/18 15:51:43 open -0.183611999999997 -0.383488739158894 Avantis Real Estate ETF
AVSC 54.405336 54.004946 2024/09/18 16:03:24 extended-hours 0.400390000000002 0.74139505666759 American Century ETF Trust
AVSD 59.234384 59.090281 2024/09/18 15:40:53 open 0.144103000000001 0.243869207526702 American Century ETF Trust - Avantis Responsible International Equity ETF
AVSE 52.229831 52.320362 2024/09/18 15:57:29 open -0.0905310000000057 -0.173032059678803 Avantis Responsible Emerging Markets Equity ETF
AVSF 47.070489 47.07479 2024/09/18 15:51:35 open -0.00430099999999811 -0.00913652509123909 American Century ETF Trust - Avantis Short-Term Fixed Income ETF
AVSU 64.115214 81.270194 2024/09/18 15:57:37 open -17.15498 -21.1085751807114 American Century ETF Trust - Avantis Responsible U.S. Equity ETF
AVTR 27.063975 26.445331 2024/09/18 16:52:45 extended-hours 0.618644 2.33933165744834 Avantor Inc
AVUS 93.384105 93.491027 2024/09/18 15:57:52 open -0.106921999999997 -0.114366055685748 Avantis? U.S. Equity ETF
AVUV 96.401004 45.289705 2024/09/18 17:47:30 extended-hours 51.111299 112.854122145419 Avantis? U.S. Small Cap Value ETF
AVY 210.089249 218.737078 2024/09/18 17:37:46 extended-hours -8.647829 -3.95352679987798 Avery Dennison Corp
AWAY 19.405946 16.259495 2024/09/18 14:21:44 open 3.146451 19.3514681729045 ETFMG Travel Tech ETF
AWEG 24.729046 24.704674 2024/09/18 15:57:35 open 0.0243719999999996 0.0986533965192158 The Alger ETF Trust
AWF 11.143767 8.065999 2024/09/18 12:54:38 open 3.077768 38.1573069870205 AllianceBernstein Global High Income Closed Fund
AWI 129.106503 128.435168 2024/09/18 16:03:52 extended-hours 0.671334999999999 0.522703407839198 Armstrong World Industries Inc
AWK 148.913366 151.025955 2024/09/18 16:27:55 extended-hours -2.11258900000001 -1.39882512247647 American Water Works
AWP 4.620022 4.615982 2024/09/18 17:46:32 extended-hours 0.00403999999999982 0.0875220050684734 Aberdeen Global Premier Properties
AWR 83.701214 95.38746 2024/09/18 16:03:39 extended-hours -11.686246 -12.2513441494301 American States Water Company
AWX 2.48544 2.723443 2024/09/18 12:54:42 open -0.238003 -8.73904832963275 Avalon Holdings Corporation
AX 66.435118 70.343688 2024/09/18 16:03:52 extended-hours -3.90857 -5.55639050372224 Axos Financial Inc
AXL 6.140185 6.124654 2024/09/18 16:17:02 extended-hours 0.0155310000000002 0.253581671715662 American Axle & Manufacturing
AXP 262.623804 265.286047 2024/09/18 17:59:16 extended-hours -2.66224299999999 -1.00353675969999 American Express Company
AXR 26.182168 16.261161 2024/09/18 15:29:00 open 9.921007 61.0104469170436 AMREP Corporation
AXS 78.999204 79.356628 2024/09/18 17:53:34 extended-hours -0.357423999999995 -0.450402202069365 AXIS Capital Holdings Ltd
AXTA 35.975504 35.658901 2024/09/18 17:26:40 extended-hours 0.316603000000001 0.887865276610742 Axalta Coating Systems Ltd
AYI 268.067165 159.083654 2024/09/18 17:47:06 extended-hours 108.983511 68.5070453561495 Acuity Brands Inc
AZEK 45.91235 45.64196 2024/09/18 17:03:38 extended-hours 0.270390000000006 0.592415400215079 Azek Company Inc
AZO 3113.69731 3460.303801 2024/09/18 16:53:19 extended-hours -346.606491 -10.016649142189 AutoZone Inc
AZTD 23.8907 23.964853 2024/09/18 15:51:31 open -0.0741530000000026 -0.309423971847449 Aztlan Global Stock Selection Dm SMID ETF
AZTR 0.62083 0.553056 2024/09/18 17:58:16 extended-hours 0.067774 12.2544552450385 Azitra Inc
AZUL 3.209615 3.45984 2024/09/18 17:37:47 extended-hours -0.250225 -7.23227085645579 Azul SA
AZZ 80.17093 49.079954 2024/09/18 16:03:31 extended-hours 31.090976 63.3476062345128 AZZ Incorporated
B 38.629537 42.86682 2024/09/18 16:03:42 extended-hours -4.237283 -9.88476168747763 Barnes Group Inc
BA 155.368182 156.416209 2024/09/18 17:59:54 extended-hours -1.04802700000002 -0.67002454969358 The Boeing Company
BAB 26.720228 27.920742 2024/09/18 17:56:58 extended-hours -1.200514 -4.29972097446408 Invesco Taxable Municipal Bond ETF
BABA 84.570805 84.685251 2024/09/18 17:49:59 extended-hours -0.114446000000001 -0.135142777105308 Alibaba Group Holding Ltd
BAC 39.667334 39.523007 2024/09/18 17:58:59 extended-hours 0.144326999999997 0.365172113548944 Bank of America Corp
BACA 10.529291 10.492466 2024/09/18 12:54:42 open 0.0368250000000003 0.350966112256169 Berenson Acquisition Corp I
BAH 154.824461 157.915743 2024/09/18 17:26:43 extended-hours -3.09128199999998 -1.95755150263896 Booz Allen Hamilton Holding
BAK 7.348982 7.549852 2024/09/18 17:58:21 extended-hours -0.200869999999999 -2.66058195577873 Braskem SA Class A
BALL 66.554685 67.23596 2024/09/18 17:26:41 extended-hours -0.681274999999999 -1.01325986867742 Ball Corporation
BALY 17.239274 17.321852 2024/09/18 17:55:01 extended-hours -0.082577999999998 -0.476727315300916 Bally's Corp
BAM 47.120228 44.592422 2024/09/18 17:37:42 extended-hours 2.527806 5.6686896262329 Brookfield Asset Management Inc
BANC 14.706395 14.458433 2024/09/18 17:39:34 extended-hours 0.247962000000001 1.71499912888209 Banc of California Inc
BAP 180.344397 175.181517 2024/09/18 17:35:46 extended-hours 5.16287999999997 2.94716023037977 Credicorp Ltd
BAR 25.279816 25.379371 2024/09/18 18:00:03 extended-hours -0.0995549999999987 -0.392267404893521 GraniteShares Gold Trust
BARK 1.739737 1.725659 2024/09/18 17:56:28 extended-hours 0.014078 0.815804281147088 Original Bark Co
BATL 3.067485 4.263251 2024/09/18 13:59:58 open -1.195766 -28.0482195395017 Battalion Oil Corp
BATT 8.530001 8.465421 2024/09/18 14:17:41 open 0.0645800000000012 0.762868143238254 Amplify Lithium & Battery Technology ETF
BAX 39.424483 39.765907 2024/09/18 17:56:06 extended-hours -0.341423999999996 -0.858584716802754 Baxter International Inc
BB 2.388075 2.413315 2024/09/18 17:52:47 extended-hours -0.0252399999999997 -1.04586429869286 BlackBerry Ltd
BBAG 39.255822 47.589205 2024/09/18 16:30:50 extended-hours -8.333383 -17.5110784052812 JPMorgan BetaBuilders U.S. Aggregate Bond ETF
BBAI 1.565915 1.62943 2024/09/18 17:56:18 extended-hours -0.063515 -3.8979888672726 BigBearai Holdings Inc
BBAR 11.794288 11.654633 2024/09/18 17:54:09 extended-hours 0.139654999999999 1.1982788304016 BBVA Banco Frances SA ADR
BBC 28.834495 28.500477 2024/09/18 15:35:57 open 0.334018 1.17197336732294 Virtus LifeSci Biotech Clinical Trials ETF
BBCB 47.086235 57.714739 2024/09/18 12:54:41 open -10.628504 -18.4155801172383 JPMorgan BetaBuilders USD Investment Grade Corporate Bond ETF
BBD 2.785341 2.794179 2024/09/18 17:56:46 extended-hours -0.00883800000000035 -0.316300423129669 Banco Bradesco SA ADR
BBDC 9.472998 9.911438 2024/09/18 17:49:43 extended-hours -0.43844 -4.42357607443037 Barings BDC Inc
BBDO 2.473284 2.49061 2024/09/18 16:59:54 extended-hours -0.0173260000000002 -0.695652872187945 Banco Bradesco S/A ADR
BBLU 12.439655 12.459516 2024/09/18 15:57:50 open -0.0198610000000006 -0.159404265783683 Ea Bridgeway Blue Chip ETF
BBMC 93.443856 92.995515 2024/09/18 15:57:28 open 0.448340999999999 0.482110346934472 JPMorgan BetaBuilders U.S. Mid Cap Equity ETF
BBN 18.084501 18.104519 2024/09/18 13:32:50 open -0.0200180000000003 -0.110569079465742 BlackRock Taxable Municipal Bond Trust
BBP 64.03517 82.829562 2024/09/18 15:57:34 open -18.794392 -22.6904399180573 Virtus LifeSci Biotech Products ETF
BBSC 66.635837 84.594293 2024/09/18 15:57:52 open -17.958456 -21.228921435634 JPMorgan BetaBuilders U.S. Small Cap Equity ETF
BBU 21.95441 21.824205 2024/09/18 15:26:23 open 0.130205 0.596608215511173 Brookfield Business Partners LP
BBUC 23.378732 23.101679 2024/09/18 16:07:45 extended-hours 0.277052999999999 1.19927646817358 Brookfield Business Corp
BBVA 10.523479 10.520364 2024/09/18 15:57:49 open 0.00311499999999931 0.0296092416574114 Banco Bilbao Viscaya Argentaria SA ADR
BBW 32.088503 32.382777 2024/09/18 16:03:45 extended-hours -0.294273999999994 -0.908736146995653 Build-A-Bear Workshop Inc
BBWI 30.089365 29.406013 2024/09/18 17:59:46 extended-hours 0.683351999999999 2.3238512477023 Bath & Body Works Inc.
BBY 99.177612 99.821509 2024/09/18 17:26:47 extended-hours -0.64389700000001 -0.64504835325622 Best Buy Co. Inc
BC 82.275222 82.130951 2024/09/18 17:26:44 extended-hours 0.144271000000003 0.175659721753378 Brunswick Corporation
BCAT 16.290467 16.215557 2024/09/18 17:50:52 extended-hours 0.0749099999999991 0.461963779597575 BlackRock Capital Allocation Trust
BCC 137.124486 136.007193 2024/09/18 17:26:39 extended-hours 1.11729299999999 0.821495521931689 Boise Cascad Llc
BCD 33.103665 14.80048 2024/09/18 18:00:01 extended-hours 18.303185 123.666158124601 abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
BCDF 27.295898 27.224525 2024/09/18 15:05:50 open 0.0713730000000012 0.262164353648048 Listed Funds Trust - Horizon Kinetics Blockchain Development ETF
BCE 35.602781 35.223478 2024/09/18 17:04:01 extended-hours 0.379303 1.07684709613287 BCE Inc
BCH 24.626327 24.370267 2024/09/18 14:47:57 open 0.256060000000002 1.05070658438006 Banco De Chile
BCI 20.950827 19.814473 2024/09/18 18:00:02 extended-hours 1.136354 5.73496958511085 abrdn Bloomberg All Commodity Strategy K-1 Free ETF
BCIM 23.299566 23.084341 2024/09/18 17:01:50 extended-hours 0.215225 0.932341971555524 abrdn ETFs - abrdn Bloomberg Industrial Metals Strategy K-1 Free ETF
BCO 110.702268 110.378523 2024/09/18 17:26:46 extended-hours 0.323745000000002 0.293304341461429 Brinks Company
BCS 11.955247 12.005187 2024/09/18 15:57:23 open -0.0499399999999994 -0.415986856348005 Barclays PLC ADR
BCSF 16.962207 12.80586 2024/09/18 16:03:39 extended-hours 4.156347 32.4566018994429 Bain Capital Specialty Finance Inc
BCV 16.319063 16.319063 2024/09/18 12:54:42 open 0 0 Bancroft Fund Limited
BCX 9.144519 9.145402 2024/09/18 15:51:38 open -0.000882999999999967 -0.00965512505628476 BlackRock Resources & Commodities Strategy Trust
BDC 106.73815 108.436345 2024/09/18 17:26:52 extended-hours -1.698195 -1.56607547036005 Belden Inc
BDCX 31.53975 7.404176 2024/09/18 13:08:12 open 24.135574 325.972451222121 ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN
BDCZ 18.880768 4.363684 2024/09/18 12:54:42 open 14.517084 332.67954324832 UBS AG London Branch ELKS 4
BDJ 8.435774 8.529047 2024/09/18 15:41:01 open -0.0932729999999999 -1.09359228528111 BlackRock Enhanced Equity Dividend Trust
BDL 26.383152 26.383152 2024/09/18 12:54:42 open 0 0 Flanigans Enterprises Inc
BDN 5.329165 5.445158 2024/09/18 17:11:14 extended-hours -0.115993 -2.13020448626101 Brandywine Realty Trust
BDRY 10.79517 10.559296 2024/09/18 18:00:04 extended-hours 0.235874000000001 2.23380422331186 Breakwave Dry Bulk Shipping ETF
BDVG 9.141595 11.550296 2024/09/18 17:30:46 extended-hours -2.408701 -20.8540196718768 Litman Gregory Funds Trust
BDX 231.55021 230.737816 2024/09/18 17:26:44 extended-hours 0.812393999999983 0.352085329610636 Becton Dickinson and Company
BE 10.229214 10.155694 2024/09/18 17:51:23 extended-hours 0.0735200000000003 0.723928861976348 Bloom Energy Corp
BEDU 1.925214 1.925214 2024/09/18 12:54:39 open 0 0 Bright Scholar Education Holdings Ltd Class A
BEDZ 28.829982 28.669357 2024/09/18 15:35:52 open 0.160625 0.560267187017831 AdvisorShares Hotel ETF
BEEP 3.133931 3.778853 2024/09/18 17:20:14 extended-hours -0.644922 -17.0666072482841 Mobile Infrastructure Corporation
BEKE 13.950386 13.939023 2024/09/18 17:46:39 extended-hours 0.0113629999999993 0.0815193432136481 Ke Holdings?Inc
BEN 20.666213 20.372273 2024/09/18 17:55:01 extended-hours 0.293939999999999 1.44284341761962 Franklin Resources Inc
BEP 26.290363 26.254245 2024/09/18 17:26:51 extended-hours 0.0361179999999983 0.137570133896436 Brookfield Renewable Partners LP
BEPC 30.304333 31.665688 2024/09/18 17:31:33 extended-hours -1.361355 -4.29914865579425 Brookfield Renewable Corp
BEPH 17.955393 17.995301 2024/09/18 12:54:37 open -0.0399080000000005 -0.221769005141956 BEPH
BEPI 18.906243 4.349797 2024/09/18 13:03:08 open 14.556446 334.646559368173 BEPI
BERY 67.573652 67.217169 2024/09/18 17:26:41 extended-hours 0.356482999999997 0.530345156309688 Berry Global Group Inc
BERZ 20.944715 20.67983 2024/09/18 18:00:04 extended-hours 0.264885 1.28088577130469 MicroSectors Solactive FANG & Innovation -3X Inverse Leveraged ETNs
BEST 2.749658 2.749658 2024/09/18 12:54:39 open 0 0 BEST Inc
BETE 55.290557 39.339635 2024/09/18 17:08:06 extended-hours 15.950922 40.5466954637479 ProShares Trust
BETH 60.000787 68.411162 2024/09/18 17:08:05 extended-hours -8.410375 -12.2938636826546 ProShares Trust
BETR 18.025433 16.762777 2024/09/18 17:34:55 extended-hours 1.262656 7.5324989409571 Better Home & Finance Holding Company
BETZ 18.930274 18.829588 2024/09/18 14:21:47 open 0.100686 0.534722267954029 Roundhill Sports Betting & iGaming ETF
BFAC 11.103703 11.113348 2024/09/18 17:28:52 extended-hours -0.00964500000000079 -0.0867875279348833 Battery Future Acquisition Corp
BFAM 136.579715 83.494784 2024/09/18 17:54:47 extended-hours 53.084931 63.5787392419627 Bright Horizons Family Solutions Inc
BFH 52.577326 52.543141 2024/09/18 16:10:23 extended-hours 0.0341850000000008 0.0650608230672788 Bread Financial Holdings Inc
BFIX 24.158873 24.15574 2024/09/18 14:51:23 open 0.00313299999999828 0.0129700021609699 Build Funds Trust
BFK 10.57962 7.560073 2024/09/18 17:16:10 extended-hours 3.019547 39.9407122126995 BlackRock Municipal Income Closed Fund
BFLY 1.895648 1.908509 2024/09/18 17:55:20 extended-hours -0.012861 -0.673876832647895 Butterfly Network Inc
BFOR 70.465732 70.355043 2024/09/18 15:57:30 open 0.110689000000008 0.157329162601759 Barron's 400 ETF
BFS 38.454398 30.760852 2024/09/18 17:26:47 extended-hours 7.693546 25.0108352005335 Saul Centers Inc
BFZ 12.034132 12.115184 2024/09/18 17:14:01 extended-hours -0.0810519999999997 -0.669011712905059 BlackRock California Municipal Income Closed Fund
BG 97.657366 97.0224 2024/09/18 16:27:55 extended-hours 0.634965999999991 0.654452992298677 Bunge Limited
BGB 12.375729 12.35549 2024/09/18 14:58:46 open 0.0202390000000001 0.163805725228219 Blackstone GSO Strategic Credit Closed Fund
BGH 15.150125 15.140597 2024/09/18 12:54:39 open 0.00952799999999954 0.0629301473383086 Barings Global Short Duration High Yield Fund
BGI 2.226911 2.241966 2024/09/18 13:32:53 open -0.0150550000000003 -0.671508845361627 Birks Group Inc
BGIG 29.645075 29.76077 2024/09/18 15:51:27 open -0.115695000000002 -0.388750022260857 ETF Series Solutions
BGR 12.588913 16.085715 2024/09/18 16:12:18 extended-hours -3.496802 -21.7385549849665 BlackRock Energy and Resources Closed Fund
BGS 9.215937 9.222684 2024/09/18 16:26:45 extended-hours -0.00674699999999895 -0.0731565778465244 B&G Foods Inc
BGSF 7.157444 8.071916 2024/09/18 16:26:45 extended-hours -0.914472 -11.3290574381597 BG Staffing Inc
BGT 12.77952 12.849707 2024/09/18 14:21:33 open -0.0701870000000007 -0.546214789177688 BlackRock Floating Rate Income Closed Fund
BGX 13.08973 13.125258 2024/09/18 15:36:12 open -0.0355280000000011 -0.270684202931486 Blackstone GSO Long Short Credit Income Closed Fund
BGY 5.625165 5.670045 2024/09/18 16:31:25 extended-hours -0.04488 -0.791528109565269 BlackRock International Growth and Income Closed Fund
BH 176.372102 156.726803 2024/09/18 14:09:29 open 19.645299 12.5347411061527 Biglari Holdings Inc
BHB 32.475311 19.245984 2024/09/18 15:51:26 open 13.229327 68.7381170014482 Bar Harbor Bankshares Inc
BHC 8.011921 7.579758 2024/09/18 17:49:32 extended-hours 0.432162999999999 5.70154086713585 Bausch Health Companies Inc
BHE 43.507314 47.457338 2024/09/18 16:03:11 extended-hours -3.950024 -8.32331556397031 Benchmark Electronics Inc
BHK 11.775034 11.72416 2024/09/18 13:25:09 open 0.0508740000000003 0.433924477318634 BlackRock Core Bond Closed Fund
BHLB 27.267988 30.610331 2024/09/18 16:03:41 extended-hours -3.342343 -10.9190031300217 Berkshire Hills Bancorp Inc
BHM 15.68389 12.390229 2024/09/18 17:05:03 extended-hours 3.293661 26.5827290197784 Bluerock Homes Trust Inc.
BHP 53.439091 53.104188 2024/09/18 17:57:15 extended-hours 0.334902999999997 0.63065270859616 BHP Group Limited
BHR 3.16818 4.01541 2024/09/18 17:53:33 extended-hours -0.84723 -21.0994643137314 Braemar Hotel & Resorts Inc
BHV 11.484184 8.194753 2024/09/18 12:54:39 open 3.289431 40.1406973462165 BlackRock Virginia MBT
BHVN 39.331451 38.122053 2024/09/18 16:03:47 extended-hours 1.209398 3.172436699566 Biohaven Pharmaceutical Holding Co Ltd
BIBL 39.749498 18.509025 2024/09/18 15:57:27 open 21.240473 114.757384573201 Northern Lights Fund Trust IV - Inspire 100 ETF
BIGZ 7.349717 7.33033 2024/09/18 17:38:42 extended-hours 0.019387 0.264476496965349 Blackrock Innovation & Growth Trust
BIL 91.674363 91.666126 2024/09/18 17:57:34 extended-hours 0.00823699999999405 0.00898587118211372 SPDR? Bloomberg 1-3 Month T-Bill ETF
BILL 51.673375 50.649545 2024/09/18 17:54:43 extended-hours 1.02383 2.02140019224259 Bill Com Holdings Inc
BILS 99.424348 99.375759 2024/09/18 17:02:50 extended-hours 0.0485889999999927 0.0488942177538414 SPDR Series Trust - SPDR Bloomberg Barclays 3-12 Month T-Bill ETF
BILZ 101.039876 101.026208 2024/09/18 14:31:02 open 0.0136680000000098 0.0135291626505568 PIMCO ETF Trust
BINC 53.571505 68.879845 2024/09/18 17:06:50 extended-hours -15.30834 -22.224701579976 BlackRock ETF Trust II
BIO 351.366694 333.245902 2024/09/18 17:26:45 extended-hours 18.120792 5.43766386660623 Bio-Rad Laboratories Inc
BIP 31.994272 32.874321 2024/09/18 17:10:52 extended-hours -0.880049000000003 -2.6770104240328 Brookfield Infrastructure Partners LP
BIPC 43.352296 43.211073 2024/09/18 17:42:28 extended-hours 0.141223000000004 0.326821321932931 Brookfield Infrastructure?Corp
BIPH 19.651146 19.290567 2024/09/18 12:54:37 open 0.360579000000001 1.86919855699421 Safeplus International Holdings Limited
BIPI 19.920626 25.540365 2024/09/18 13:03:08 open -5.619739 -22.0033621289281 BIP Bermuda Holdings I Limited
BIRK 48.152973 48.832807 2024/09/18 17:18:41 extended-hours -0.679834 -1.39216654082572 Birkenstock Holding plc
BIT 14.95385 14.890726 2024/09/18 12:54:39 open 0.0631239999999984 0.423914858147268 Blackrock Multi Sector Income Closed Fund
BITC 44.44397 44.253968 2024/09/18 16:39:11 extended-hours 0.190002 0.429344550527084 Bitwise Funds Trust - Bitwise Bitcoin Strategy Optimum Roll ETF
BITI 7.885706 7.86402 2024/09/18 18:00:02 extended-hours 0.0216859999999999 0.275762269170219 ProShares Trust - ProShares Short Bitcoin Strategy ETF
BITO 18.248787 9.508863 2024/09/18 18:00:02 extended-hours 8.739924 91.9134495890834 ProShares Bitcoin Strategy ETF
BITQ 12.611282 12.21037 2024/09/18 14:04:17 open 0.400912 3.28337306731901 Bitwise Crypto Industry Innovators ETF
BIV 78.51483 78.384281 2024/09/18 15:51:35 open 0.130549000000002 0.166549974477666 Vanguard Intermediate-Term Bond Index Fund ETF Shares
BIZD 16.374665 16.226356 2024/09/18 15:51:46 open 0.148309000000001 0.91400065424425 VanEck BDC Income ETF
BJ 80.189481 81.058293 2024/09/18 17:27:16 extended-hours -0.868812000000005 -1.07183604273533 BJs Wholesale Club Holdings Inc
BK 71.196201 70.613695 2024/09/18 17:28:27 extended-hours 0.582505999999995 0.824919302126868 Bank of New York Mellon
BKAG 43.309207 43.334902 2024/09/18 16:30:50 extended-hours -0.0256949999999989 -0.0592940074030833 BNY Mellon Core Bond ETF
BKCI 52.44539 52.479591 2024/09/18 15:51:34 open -0.0342009999999959 -0.0651700963141956 BNY Mellon ETF Trust - BNY Mellon Concentrated International ETF
BKD 6.748678 6.878873 2024/09/18 16:12:05 extended-hours -0.130195 -1.89267922230865 Brookdale Senior Living Inc
BKDT 91.47095 91.425137 2024/09/18 15:47:18 open 0.0458129999999954 0.0501098510795728 Brookdale Senior Living Inc
BKE 44.104959 49.839614 2024/09/18 17:26:47 extended-hours -5.734655 -11.506218727938 Buckle Inc
BKEM 60.158909 76.374823 2024/09/18 15:51:34 open -16.215914 -21.2320151629026 BNY Mellon ETF Trust - BNY Mellon Emerging Markets Equity ETF
BKF 36.330007 36.729077 2024/09/18 15:20:01 open -0.399069999999995 -1.08652335586869 iShares MSCI BIC ETF
BKH 60.881731 61.121569 2024/09/18 16:03:44 extended-hours -0.239837999999999 -0.392395031613143 Black Hills Corporation
BKHY 48.760418 62.660476 2024/09/18 14:47:49 open -13.900058 -22.183135027573 BNY Mellon High Yield Beta ETF
BKIE 77.579615 77.475751 2024/09/18 15:10:39 open 0.103864000000002 0.134060010596092 BNY Mellon International Equity ETF
BKKT 11.32062 11.243366 2024/09/18 17:04:21 extended-hours 0.0772539999999999 0.68710740182255 Bakkt Holdings Inc
BKLC 106.803429 109.285669 2024/09/18 15:57:50 open -2.48224 -2.27133166014659 BNY Mellon US Large Cap Core Equity ETF
BKLN 21.138607 21.125118 2024/09/18 17:03:16 extended-hours 0.0134889999999999 0.0638528977684284 Invesco Senior Loan ETF
BKMC 99.950815 126.855948 2024/09/18 15:57:33 open -26.905133 -21.2092010064833 BNY Mellon US Mid Cap Core Equity ETF
BKN 12.84991 12.740515 2024/09/18 13:08:14 open 0.109394999999999 0.858638759893138 BlackRock Investment Quality Municipal Closed Fund
BKSE 99.789115 126.93122 2024/09/18 15:51:31 open -27.142105 -21.3833168861057 BNY Mellon ETF Trust - BNY Mellon US Small Cap Core Equity ETF
BKSY 6.08901 5.834749 2024/09/18 17:46:57 extended-hours 0.254261 4.35770244786879 Blacksky Technology Inc
BKT 12.550832 12.803758 2024/09/18 12:54:39 open -0.252926 -1.97540440861191 BlackRock Income Closed Fund
BKTI 20.983037 20.776815 2024/09/18 12:54:42 open 0.206222 0.992558291537949 BK Technologies Inc
BKU 36.897249 36.958705 2024/09/18 16:03:44 extended-hours -0.0614559999999997 -0.166282882476536 BankUnited Inc
BKUI 49.805087 61.365105 2024/09/18 16:30:50 extended-hours -11.560018 -18.8380969933971 BNY Mellon ETF Trust - BNY Mellon Ultra Short Income ETF
BLCO 19.934277 19.551214 2024/09/18 17:48:14 extended-hours 0.383063 1.95927986875904 Bausch + Lomb Corp
BLCV 32.066478 7.084399 2024/09/18 15:57:26 open 24.982079 352.635121200824 BlackRock ETF Trust
BLD 397.653987 407.674779 2024/09/18 16:03:41 extended-hours -10.020792 -2.45803579622472 Topbuild Corp
BLDR 194.922375 193.156576 2024/09/18 17:55:08 extended-hours 1.76579899999999 0.914180110544094 Builders FirstSource Inc
BLE 11.310588 11.304468 2024/09/18 15:57:35 open 0.00611999999999924 0.054137886011082 BlackRock MIT II
BLES 38.711124 48.595274 2024/09/18 16:07:39 extended-hours -9.88415000000001 -20.3397350944045 Inspire Global Hope ETF
BLK 927.590553 900.199069 2024/09/18 17:56:34 extended-hours 27.391484 3.04282518648106 BlackRock Inc
BLND 3.916918 4.070759 2024/09/18 17:38:31 extended-hours -0.153841 -3.77917238529719 Blend Labs Inc
BLOK 35.610455 34.324466 2024/09/18 16:03:45 extended-hours 1.285989 3.7465666618091 Amplify Transformational Data Sharing ETF
BLV 76.125441 76.171544 2024/09/18 17:10:19 extended-hours -0.0461030000000022 -0.0605252271110616 Vanguard Long-Term Bond Index Fund ETF Shares
BLW 14.370183 14.868587 2024/09/18 17:21:50 extended-hours -0.498403999999999 -3.35206028656253 BlackRock Limited Duration Income Trust
BLX 31.701886 31.366011 2024/09/18 16:03:41 extended-hours 0.335874999999998 1.07082472170273 Foreign Trade Bank of Latin America Inc
BMA 71.169283 86.794269 2024/09/18 15:57:25 open -15.624986 -18.0023245544012 Banco Macro SA B ADR
BME 41.834165 32.695361 2024/09/18 15:36:08 open 9.138804 27.9513781786964 BlackRock Health Sciences Trust
BMED 26.524339 26.320314 2024/09/18 14:03:49 open 0.204025000000001 0.775161724894321 BlackRock Future Health ETF
BMEZ 16.060261 15.855186 2024/09/18 17:54:04 extended-hours 0.205075000000001 1.29342538144933 BlackRock Health Sciences Trust II
BMI 211.921471 242.256505 2024/09/18 17:26:43 extended-hours -30.335034 -12.5218656151256 Badger Meter Inc
BMN 25.179369 6.044633 2024/09/18 12:54:39 open 19.134736 316.557448566356 Blackrock 2037 Municipal Target Term Trust
BMO 85.998689 88.023716 2024/09/18 18:00:04 extended-hours -2.02502699999999 -2.3005470480251 Bank of Montreal
BMTX 3.258042 3.148084 2024/09/18 16:26:45 extended-hours 0.109958 3.49285470146287 Bm Technologies Inc
BMVP 47.480288 47.695754 2024/09/18 15:51:34 open -0.215465999999999 -0.451750904283847 Invesco Bloomberg MVP Multi-factor ETF
BMY 49.736107 49.502236 2024/09/18 17:58:40 extended-hours 0.233870999999994 0.472445325500031 Bristol-Myers Squibb Company
BN 51.212036 50.374715 2024/09/18 17:58:21 extended-hours 0.837320999999996 1.66218508630768 Brookfield Corp
BNDC 22.880358 22.929122 2024/09/18 15:51:45 open -0.0487639999999985 -0.212672774823207 FlexShares Core Select Bond Fund
BNDD 14.719265 10.984379 2024/09/18 15:51:37 open 3.734886 34.0017947304986 Quadratic Deflation ETF
BNDI 49.10055 11.320191 2024/09/18 12:54:40 open 37.780359 333.743123238822 SHP ETF Trust - NEOS Enhanced Income Aggregate Bond ETF
BNE 22.190729 22.159601 2024/09/18 15:47:30 open 0.0311280000000025 0.140471843333291 Blue Horizon BNE ETF
BNED 11.388373 11.379474 2024/09/18 16:59:56 extended-hours 0.00889899999999955 0.0782022086433832 Barnes & Noble Education Inc
BNGE 25.14026 25.205844 2024/09/18 13:52:36 open -0.0655839999999976 -0.260193628112582 First Trust S-Network Streaming & Gaming ETF
BNH 19.159998 13.839262 2024/09/18 12:54:39 open 5.320736 38.446674396366 NASDAQ DM Ex US Industrials Ind
BNJ 22.869948 22.870338 2024/09/18 16:23:59 extended-hours -0.000389999999999446 -0.00170526557149897 Brookfield Finance Inc. 4.50% P
BNL 18.794096 19.650834 2024/09/18 15:57:25 open -0.856738 -4.35980477978695 Broadstone Net Lease?Inc
BNO 28.21022 28.535953 2024/09/18 17:45:16 extended-hours -0.325733 -1.14148281643161 United States Brent Oil Fund LP
BNS 52.797586 52.404706 2024/09/18 17:30:03 extended-hours 0.392880000000005 0.74970366211005 Bank of Nova Scotia
BNY 10.980311 2.743534 2024/09/18 12:54:40 open 8.236777 300.22507466647 BlackRock New York Municipal Income Trust
BOAT 33.929998 33.649084 2024/09/18 14:21:27 open 0.280913999999996 0.834834018067165 SonicShares Global Shipping ETF
BOC 14.991313 14.452687 2024/09/18 16:41:26 extended-hours 0.538626000000001 3.72682256247576 Boston Omaha Corp
BOE 11.134241 11.115209 2024/09/18 15:40:59 open 0.0190319999999993 0.171224850562857 BlackRock Global Opportunities Equity Trust
BOH 64.891866 64.436099 2024/09/18 17:59:18 extended-hours 0.455766999999994 0.707316251407452 Bank of Hawaii Corporation
BOIL 9.155302 9.843757 2024/09/18 18:00:06 extended-hours -0.688454999999999 -6.9938235980429 ProShares Ultra Bloomberg Natural Gas
BOND 94.830153 94.865422 2024/09/18 15:26:06 open -0.0352689999999996 -0.0371779298046021 PIMCO Active Bond Exchange-Traded Fund
BOOT 160.659436 167.499684 2024/09/18 17:27:11 extended-hours -6.840248 -4.08373785349947 Boot Barn Holdings Inc
BORR 5.64797 5.676631 2024/09/18 17:18:51 extended-hours -0.0286610000000005 -0.504894540441337 Borr Drilling Ltd
BOUT 36.089927 35.950737 2024/09/18 13:46:19 open 0.139190000000006 0.387168696986675 Innovator ETFs Trust - Innovator IBD Breakout Opportunities ETF
BOWL 11.793522 12.192985 2024/09/18 17:35:00 extended-hours -0.399463000000001 -3.27617068338886 Bowlero Corp
BOX 33.286671 33.036676 2024/09/18 17:55:04 extended-hours 0.249994999999998 0.756719592491685 Box Inc
BP 32.483987 32.62032 2024/09/18 17:45:35 extended-hours -0.136333 -0.417938879814792 BP PLC ADR
BPAY 25.140326 24.96936 2024/09/18 14:47:50 open 0.170966 0.684703172207858 BlackRock Future Financial and Technology ETF
BPT 1.485933 1.495921 2024/09/18 13:08:15 open -0.00998800000000011 -0.667682317448589 BP Prudhoe Bay Royalty Trust
BQ 0.371203 0.360512 2024/09/18 17:58:23 extended-hours 0.010691 2.96550461565773 Boqii Holding Limited
BR 208.760653 210.99069 2024/09/18 17:47:06 extended-hours -2.23003700000001 -1.0569362088915 Broadridge Financial Solutions Inc
BRBR 59.447368 66.310118 2024/09/18 17:26:45 extended-hours -6.86275000000001 -10.3494763800601 Bellring Brands LLC
BRBS 2.686602 2.711255 2024/09/18 17:16:10 extended-hours -0.0246529999999998 -0.909283708098272 Blue Ridge Bankshares Inc
BRC 73.686311 78.294389 2024/09/18 17:26:48 extended-hours -4.60807799999999 -5.88557885035669 Brady Corporation
BRCC 3.720912 3.649996 2024/09/18 17:36:25 extended-hours 0.0709160000000004 1.94290623880137 BRC Inc.
BRDG 9.118043 9.310198 2024/09/18 16:26:45 extended-hours -0.192155 -2.06391958581332 Bridge Investment Group Holdings Inc
BRF 15.115012 12.595573 2024/09/18 15:57:28 open 2.519439 20.0025755080773 VanEck Brazil Small-Cap ETF
BRFS 4.429235 4.545842 2024/09/18 16:59:54 extended-hours -0.116607 -2.56513534786295 BRF SA ADR
BRK.A 682326.691505 685736.516236 2024/09/18 17:46:56 extended-hours -3409.824731 -0.497249986002859 Berkshire Hathaway Inc
BRK.B 457.519256 457.300207 2024/09/18 17:59:42 extended-hours 0.219048999999984 0.0479004812696234 Berkshire Hathaway Inc
BRN 2.36893 2.216057 2024/09/18 17:32:24 extended-hours 0.152873 6.89842364163016 Barnwell Industries Inc
BRO 102.502112 117.367661 2024/09/18 18:00:00 extended-hours -14.865549 -12.6657964155902 Brown & Brown Inc
BROS 34.580234 34.72842 2024/09/18 17:57:46 extended-hours -0.148186000000003 -0.426699515843228 Dutch Bros Inc
BRSP 6.080321 6.105465 2024/09/18 16:26:45 extended-hours -0.0251440000000001 -0.411827764142454 Brightspire Capital Inc
BRT 19.699972 18.849367 2024/09/18 17:35:41 extended-hours 0.850604999999998 4.512644907386 BRT Realty Trust
BRW 7.35451 7.345525 2024/09/18 16:26:45 extended-hours 0.00898500000000002 0.122319371317912 Saba Capital Income & Opportunities Fund
BRX 28.094619 32.345114 2024/09/18 17:27:16 extended-hours -4.250495 -13.141072868069 Brixmor Property
BRZU 72.695879 73.001621 2024/09/18 18:00:03 extended-hours -0.305741999999995 -0.418815357538424 Direxion Daily MSCI Brazil Bull 2X Shares
BSAC 20.345077 19.665202 2024/09/18 17:42:30 extended-hours 0.679874999999999 3.45724900257826 Banco Santander Chile
BSBR 5.579742 5.590245 2024/09/18 16:59:55 extended-hours -0.0105029999999999 -0.187880853164753 Banco Santander Brasil SA ADR
BSIG 25.095796 15.172919 2024/09/18 16:03:42 extended-hours 9.922877 65.3986026024393 Brightsphere Investment Group Inc
BSL 14.250654 17.860332 2024/09/18 15:47:23 open -3.609678 -20.2105873507838 Blackstone GSO Senior Floating Rate Term Closed Fund
BSM 15.050802 14.984355 2024/09/18 17:54:52 extended-hours 0.0664469999999984 0.443442510538481 Black Stone Minerals LP
BSR 29.136028 29.155733 2024/09/18 15:41:05 open -0.0197050000000019 -0.0675853356182191 Northern Lights Fund Trust II
BST 34.31942 34.364724 2024/09/18 15:12:15 open -0.0453040000000016 -0.131832864422253 BlackRock Science & Tech Tr
BSTP 32.324739 40.384814 2024/09/18 14:58:47 open -8.060075 -19.9581827961372 Innovator Buffer Step-Up Strategy ETF
BSTZ 18.734441 18.614445 2024/09/18 14:21:59 open 0.119996 0.64463914986453 BlackRock Science and Technology Trust II
BSV 78.684683 78.824945 2024/09/18 15:51:39 open -0.140261999999993 -0.177941132721365 Vanguard Short-Term Bond Index Fund ETF Shares
BSX 82.703043 82.507193 2024/09/18 17:57:30 extended-hours 0.195849999999993 0.237373243324364 Boston Scientific Corp
BTA 10.715229 13.930857 2024/09/18 12:54:36 open -3.215628 -23.0827722946262 BlackRock Long-Term Municipal Advantage Trust
BTAL 19.836005 20.894183 2024/09/18 15:35:49 open -1.058178 -5.06446219983812 AGFiQ U.S. Market Neutral Anti-Beta Fund
BTCM 2.239723 2.251538 2024/09/18 17:58:02 extended-hours -0.0118149999999999 -0.524752413683443 BIT Mining Ltd
BTE 3.121134 3.112821 2024/09/18 17:17:44 extended-hours 0.00831300000000024 0.26705679510644 Baytex Energy Corp
BTG 3.266837 3.27333 2024/09/18 18:00:02 extended-hours -0.00649299999999986 -0.198360690794997 B2Gold Corp
BTHM 31.743901 31.824971 2024/09/18 15:51:24 open -0.0810700000000004 -0.254737074230171 BlackRock ETF Trust - BlackRock Future U.S. Themes ETF
BTI 37.895924 38.139648 2024/09/18 17:29:00 extended-hours -0.243724 -0.639030543753315 British American Tobacco p.l.c.
BTO 32.215977 32.813835 2024/09/18 13:59:43 open -0.597857999999995 -1.82196930044902 John Hancock Financial Opportunities Fund
BTR 26.178993 5.873652 2024/09/18 15:05:38 open 20.305341 345.702145785961 Northern Lights Fund Trust II
BTT 21.581081 4.935938 2024/09/18 15:47:37 open 16.645143 337.223502402178 Blackrock Municipal Target Term Closed Fund
BTTR 2.076086 2.795941 2024/09/18 17:44:38 extended-hours -0.719855 -25.7464302715973 Better Choice Company Inc
BTU 22.620045 22.701527 2024/09/18 16:03:52 extended-hours -0.0814819999999976 -0.358927397262737 Peabody Energy Corp
BTZ 11.174418 11.095171 2024/09/18 15:35:51 open 0.0792469999999987 0.714247666845322 BlackRock Credit Allocation Income Trust
BUCK 24.695052 24.695052 2024/09/18 12:54:40 open 0 0 Simplify Stable Income ETF
BUD 63.529382 64.459846 2024/09/18 17:26:39 extended-hours -0.930464000000001 -1.44347847185363 Anheuser Busch Inbev NV ADR
BUI 23.865786 23.869053 2024/09/18 12:54:37 open -0.00326700000000102 -0.0136871789593036 BlackRock Utility & Infrastructure Trust
BUL 45.165502 56.620368 2024/09/18 15:51:37 open -11.454866 -20.2309988518619 Pacer US Cash Cows Growth ETF
BULZ 122.510549 125.585834 2024/09/18 18:00:04 extended-hours -3.07528500000001 -2.44875150488709 MicroSectors Solactive FANG Innovation 3X Leveraged ETNs
BUR 13.380446 13.43491 2024/09/18 16:03:41 extended-hours -0.0544640000000012 -0.405391625250941 Burford Capital Ltd
BURL 269.989297 267.834969 2024/09/18 17:26:47 extended-hours 2.15432800000002 0.80434903927725 Burlington Stores Inc
BURU 0.430216 0.434444 2024/09/18 17:58:22 extended-hours -0.00422800000000001 -0.973197926545196 Nuburu Inc.
BUXX 20.395037 20.395762 2024/09/18 14:37:37 open -0.000725000000002751 -0.00355466003183775 EA Series Trust
BUZZ 20.765064 20.903965 2024/09/18 15:51:41 open -0.138901000000001 -0.664472027196757 VanEck Social Sentiment ETF
BV 15.509909 13.263758 2024/09/18 16:03:39 extended-hours 2.246151 16.9344992572995 BrightView Holdings
BVN 13.528582 13.940192 2024/09/18 17:46:35 extended-hours -0.41161 -2.95268530017377 Compania de Minas Buenaventura SAA ADR
BW 1.304424 1.245743 2024/09/18 17:16:13 extended-hours 0.058681 4.71052215424851 Babcock & Wilcox Enterprises Inc
BWA 32.946594 33.277261 2024/09/18 17:26:38 extended-hours -0.330667000000005 -0.993672526113268 BorgWarner Inc
BWEB 44.370326 44.495723 2024/09/18 16:07:35 extended-hours -0.125397 -0.281818097438263 Bitwise Funds Trust - Bitwise Web3 ETF
BWET 14.910551 14.800478 2024/09/18 12:54:41 open 0.110073 0.743712466583849 ETF Managers Group Commodity Trust I
BWG 8.855392 8.855392 2024/09/18 12:54:37 open 0 0 Brandywineglobal Global Income Opportunities Fund Inc
BWNB 20.375468 20.374268 2024/09/18 13:03:08 open 0.00120000000000076 0.00588978215070478 Babcock & Wilcox Enterprises Inc.
BWSN 23.091102 16.184884 2024/09/18 14:37:47 open 6.906218 42.6707908440987 BWSN
BWX 23.234315 23.305138 2024/09/18 15:51:35 open -0.0708230000000007 -0.303894360119218 SPDR? Bloomberg International Treasury Bond ETF
BWXT 96.93503 97.234984 2024/09/18 17:26:41 extended-hours -0.299954 -0.308483621491622 BWX Technologies Inc
BWZ 27.339911 27.338947 2024/09/18 13:25:17 open 0.000963999999999743 0.00352610508370985 SPDR? Bloomberg Short Term International Treasury Bond ETF
BX 155.17677 155.23044 2024/09/18 17:46:02 extended-hours -0.0536699999999826 -0.0345744043500634 Blackstone Group Inc
BXC 106.265403 119.994771 2024/09/18 16:03:41 extended-hours -13.729368 -11.4416385694007 BlueLinx Holdings Inc
BXMT 19.741275 19.459942 2024/09/18 17:26:54 extended-hours 0.281333 1.4457031783548 Blackstone Mortgage Trust Inc
BXMX 13.440826 13.475478 2024/09/18 15:29:07 open -0.0346520000000012 -0.257148577586645 Nuveen S&P 500 Buy-Write Income Fund
BXP 81.65524 80.794545 2024/09/18 17:26:46 extended-hours 0.860695000000007 1.06528850431673 Boston Properties Inc
BXSL 30.249454 30.246004 2024/09/18 17:55:53 extended-hours 0.00345000000000084 0.0114064654623495 Blackstone Secured Lending Fund
BY 26.92242 16.496402 2024/09/18 16:03:40 extended-hours 10.426018 63.2017696949917 Byline Bancorp Inc
BYD 63.010911 62.678916 2024/09/18 17:26:49 extended-hours 0.331994999999999 0.529675720620311 Boyd Gaming Corporation
BYLD 22.880784 22.909655 2024/09/18 15:36:09 open -0.0288710000000023 -0.126021103329589 iShares Yield Optimized Bond ETF
BYM 12.069666 8.58904 2024/09/18 13:16:47 open 3.480626 40.5240399392714 BlackRock Municipal Income Quality Closed Fund
BYRE 26.99935 33.938629 2024/09/18 15:57:29 open -6.939279 -20.4465507431075 Principal Exchange-Traded Funds - Principal Real Estate Active Opportunities ETF
BZH 34.020475 33.602576 2024/09/18 17:41:37 extended-hours 0.417898999999998 1.24365167718094 Beazer Homes USA Inc
BZQ 12.42461 12.269927 2024/09/18 17:58:12 extended-hours 0.154683 1.26066764700393 ProShares UltraShort MSCI Brazil Capped
C 60.481493 59.366879 2024/09/18 18:00:01 extended-hours 1.114614 1.87750142634246 Citigroup Inc
CAAP 17.023066 16.252425 2024/09/18 16:17:09 extended-hours 0.770641000000001 4.7416985465246 Corporacion America Airports
CABO 330.986484 335.061437 2024/09/18 17:26:39 extended-hours -4.07495299999999 -1.21618084029168 Cable One Inc
CACI 450.482716 485.004718 2024/09/18 17:21:41 extended-hours -34.522002 -7.11786931524242 CACI International Inc
CADE 33.83804 33.417806 2024/09/18 17:39:45 extended-hours 0.420234000000001 1.2575152300543 Cadence Bancorp
CAE 17.701991 17.592227 2024/09/18 17:23:36 extended-hours 0.109763999999998 0.623934650229322 CAE Inc.
CAF 11.339653 14.379934 2024/09/18 13:40:22 open -3.040281 -21.1425240199294 Morgan Stanley China A Share Closed Fund
CAG 32.848466 32.462059 2024/09/18 17:09:05 extended-hours 0.386406999999998 1.1903342298774 ConAgra Foods Inc
CAH 111.422887 111.53781 2024/09/18 17:40:17 extended-hours -0.11492299999999 -0.103035015659703 Cardinal Health Inc
CAL 32.967201 28.535834 2024/09/18 17:26:48 extended-hours 4.431367 15.5291308464999 Caleres Inc
CALX 36.414661 37.091382 2024/09/18 17:34:18 extended-hours -0.676721000000001 -1.82446963016908 Calix Inc
CAMX 29.236269 29.209631 2024/09/18 15:47:32 open 0.0266379999999984 0.0911959483500438 Cambiar Aggressive Value ETF
CANE 12.594777 11.66434 2024/09/18 17:58:35 extended-hours 0.930437000000001 7.97676508057894 Teucrium Sugar
CANF 2.121648 2.233817 2024/09/18 12:54:42 open -0.112169 -5.02140506585813 Can Fite Biopharma Ltd ADR
CANG 1.535146 1.535146 2024/09/18 13:40:16 open 0 0 Cango Inc
CAPE 29.499367 29.410358 2024/09/18 15:29:15 open 0.0890090000000008 0.302645074908645 Barclays ETN+ Shiller Capet ETN
CAPL 21.30497 21.10047 2024/09/18 12:54:35 open 0.204499999999999 0.969172724588596 Crossamerica Partners LP
CARD 10.224445 10.439469 2024/09/18 15:11:35 open -0.215024000000001 -2.05972161994064 Bank of Montreal
CARR 78.586268 78.141267 2024/09/18 17:40:55 extended-hours 0.445001000000005 0.569482703678205 Carrier Global?Corp
CARS 18.192173 18.357107 2024/09/18 17:30:00 extended-hours -0.164933999999999 -0.898474906748644 Cars.com Inc
CARU 22.759327 22.989439 2024/09/18 15:57:48 open -0.230112000000002 -1.00094656507278 Bank of Montreal
CARY 21.258543 27.350217 2024/09/18 14:19:07 open -6.091674 -22.2728543616308 Angel Oak Income ETF
CAT 355.802049 354.782775 2024/09/18 17:56:49 extended-hours 1.019274 0.287295232977417 Caterpillar Inc
CATO 4.487883 4.66875 2024/09/18 18:00:01 extended-hours -0.180867 -3.87399196787149 Cato Corporation
CATX 13.582823 13.051339 2024/09/18 17:31:46 extended-hours 0.531483999999999 4.07225649414209 Perspective Therapeutics Inc.
CAVA 124.710908 122.561898 2024/09/18 17:58:30 extended-hours 2.14901 1.75340789843186 CAVA Group Inc.
CB 291.940987 289.865221 2024/09/18 17:58:59 extended-hours 2.07576599999999 0.716114197087476 Chubb Ltd
CBL 25.350023 25.25019 2024/09/18 17:26:47 extended-hours 0.0998330000000003 0.395375242720947 CBL & Associates Properties Inc
CBLS 25.084038 18.849538 2024/09/18 15:47:30 open 6.2345 33.0750812035818 Listed Funds Trust - Changebridge Capital Long/Short Equity ETF
CBON 22.54511 17.435293 2024/09/18 13:59:47 open 5.109817 29.3073193550576 VanEck China Bond ETF
CBRE 120.056382 117.258844 2024/09/18 16:27:55 extended-hours 2.797538 2.38577995873813 CBRE Group Inc Class A
CBSE 30.323848 30.455807 2024/09/18 15:51:20 open -0.131958999999998 -0.43328026080543 Changebridge Capital Sustainable Equity ETF
CBT 107.875925 107.683072 2024/09/18 17:26:40 extended-hours 0.192852999999999 0.179093144742378 Cabot Corporation
CBU 58.199437 56.220415 2024/09/18 16:03:37 extended-hours 1.979022 3.52011275619364 Community Bank System Inc
CBZ 67.268326 61.568508 2024/09/18 17:26:41 extended-hours 5.699818 9.2576841394305 CBIZ Inc
CC 18.572337 18.43405 2024/09/18 17:27:12 extended-hours 0.138287000000002 0.75017155752535 Chemours Co
CCEL 6.417204 6.443057 2024/09/18 13:20:31 open -0.0258529999999997 -0.401253628518259 CryoCell International Inc
CCI 117.999316 119.805403 2024/09/18 17:26:52 extended-hours -1.80608700000001 -1.50751715262792 Crown Castle
CCIA 27.25611 25.858637 2024/09/18 17:28:17 extended-hours 1.397473 5.40427942895829 Vertical Capital Income Fund
CCIF 8.47988 10.795357 2024/09/18 17:30:04 extended-hours -2.315477 -21.4488228596794 Carlyle Credit Income Fund
CCJ 40.276811 40.298971 2024/09/18 17:50:55 extended-hours -0.0221599999999995 -0.0549889971135975 Cameco Corp
CCK 93.169473 79.011852 2024/09/18 17:26:41 extended-hours 14.157621 17.918351034222 Crown Holdings Inc
CCL 18.401485 18.005135 2024/09/18 17:59:54 extended-hours 0.396350000000002 2.20131645777719 Carnival Corporation
CCM 5.654732 5.699634 2024/09/18 13:03:07 open -0.0449019999999996 -0.787804971336748 Concord Medical Services Holdings
CCO 1.705464 1.491899 2024/09/18 16:03:50 extended-hours 0.213565 14.3149770862505 Clear Channel Outdoor Holdings Inc
CCOR 27.333868 27.424549 2024/09/18 15:57:25 open -0.090681 -0.330656303591355 Core Alternative ETF
CCRD 15.662626 15.264295 2024/09/18 16:03:10 extended-hours 0.398330999999999 2.60956041533526 CoreCard Corp
CCRV 19.000114 19.538711 2024/09/18 18:00:02 extended-hours -0.538596999999999 -2.75656362387467 iShares Commodity Curve Carry Strategy ETF
CCS 104.34459 104.064987 2024/09/18 16:03:41 extended-hours 0.279602999999994 0.26868114633022 Century Communities Inc
CCU 10.280145 10.319955 2024/09/18 13:03:07 open -0.039810000000001 -0.385757496035603 Compania Cervecerias Unidas SA ADR
CDE 6.886323 6.957856 2024/09/18 17:58:10 extended-hours -0.0715329999999996 -1.02808968739795 Coeur Mining Inc
CDEI 68.765394 87.679165 2024/09/18 15:51:35 open -18.913771 -21.5715683423764 Morgan Stanley ETF Trust - Calvert US Large-Cap Diversity Equity and Inclusion Index ETF
CDP 30.640108 28.17466 2024/09/18 17:26:47 extended-hours 2.465448 8.75058651994381 COPT Defense Properties
CDRE 36.52002 32.187629 2024/09/18 17:26:37 extended-hours 4.332391 13.4598015902321 Cadre Holdings Inc
CDX 23.855984 23.929925 2024/09/18 12:54:42 open -0.0739410000000014 -0.30898968550884 Simplify Exchange Traded Funds
CE 126.406396 126.166442 2024/09/18 17:26:40 extended-hours 0.239953999999997 0.190188449635441 Celanese Corporation
CEE 10.329666 10.469907 2024/09/18 13:03:08 open -0.140241 -1.33946748524127 Central Europe Russia & Turkey Fund
CEF 23.769579 23.939366 2024/09/18 18:00:07 extended-hours -0.169786999999999 -0.709237663186233 Sprott Physical Gold and Silver Trust
CEFD 20.285174 4.660607 2024/09/18 12:54:42 open 15.624567 335.247468838287 ETRACS Monthly Pay 1.5X Leveraged Closed-End Fund Index ETN
CEIX 94.345883 96.097655 2024/09/18 16:03:45 extended-hours -1.751772 -1.82290816565711 Consol Energy Inc
CEPU 10.319232 10.24106 2024/09/18 15:47:21 open 0.0781720000000004 0.763319422012959 Central Puerto
CET 45.669702 58.809831 2024/09/18 12:54:40 open -13.140129 -22.3434224798231 Central Securities Corporation
CEV 10.875515 13.970028 2024/09/18 13:59:46 open -3.094513 -22.151086597679 Eaton Vance California MIT
CEW 18.554818 4.573978 2024/09/18 13:03:08 open 13.98084 305.660412008978 WisdomTree Emerging Currency Strategy Fund
CF 81.32955 82.004066 2024/09/18 17:26:42 extended-hours -0.674515999999997 -0.822539701872828 CF Industries Holdings Inc
CFG 40.998948 40.493332 2024/09/18 17:54:10 extended-hours 0.505615999999996 1.24864014648139 Citizens Financial Group Inc
CFR 111.824065 110.390606 2024/09/18 17:36:57 extended-hours 1.433459 1.29853350021468 Cullen/Frost Bankers Inc
CGA 1.787205 1.787205 2024/09/18 12:54:36 open 0 0 China Green Agriculture Inc
CGAU 6.840667 6.899455 2024/09/18 17:42:03 extended-hours -0.0587879999999998 -0.852067300967973 Centerra Gold Inc
CGBL 30.735091 6.823737 2024/09/18 15:51:21 open 23.911354 350.414355066732 Capital Group Core Balanced ETF
CGDG 30.101123 30.229167 2024/09/18 15:57:50 open -0.128043999999999 -0.423577665901277 Capital Group Dividend Growers ETF
CGDV 35.060851 37.040268 2024/09/18 16:38:33 extended-hours -1.979417 -5.34395971433036 Capital Group Dividend Value ETF
CGGO 29.364842 29.44544 2024/09/18 15:57:45 open -0.0805980000000019 -0.273719801775765 Capital Group Global Growth Equity ETF
CGGR 34.829955 33.741201 2024/09/18 17:23:35 extended-hours 1.088754 3.22677903492529 Capital Group Growth ETF
CGIE 29.529256 34.88899 2024/09/18 15:51:21 open -5.359734 -15.3622503832871 Capital Group International Equity ETF
CGSM 26.249501 5.886368 2024/09/18 14:04:04 open 20.363133 345.937138146986 Capital Group Fixed Income ETF Trust
CGUS 33.595043 33.67635 2024/09/18 15:57:45 open -0.0813070000000025 -0.241436497720217 Capital Group Core Equity ETF
CGV 13.404804 13.441356 2024/09/18 12:54:36 open -0.0365520000000004 -0.271936849228607 Conductor Global Equity Value ETF
CGW 60.289973 60.024129 2024/09/18 16:07:26 extended-hours 0.265844000000001 0.442895223019398 Invesco S&P Global Water Index ETF
CGXU 26.085015 19.728872 2024/09/18 15:51:35 open 6.356143 32.21746788159 Capital Group International Focus Equity ETF
CHAT 35.024681 35.255612 2024/09/18 15:51:44 open -0.230930999999998 -0.655019121494752 Tidal Trust II
CHAU 11.819729 11.90037 2024/09/18 17:58:12 extended-hours -0.080641 -0.677634392880221 Direxion Daily CSI 300 China A Share Bull 2X Shares
CHCT 17.364656 17.265007 2024/09/18 17:26:47 extended-hours 0.0996489999999994 0.577173238331148 Community Healthcare Trust Inc
CHD 102.666265 104.481487 2024/09/18 17:26:49 extended-hours -1.81522200000001 -1.73736233290784 Church & Dwight Company Inc
CHE 511.362476 511.265012 2024/09/18 17:26:45 extended-hours 0.0974640000000022 0.0190633033187106 Chemed Corp
CHGG 1.784929 1.845015 2024/09/18 17:59:24 extended-hours -0.0600860000000001 -3.25666728996784 Chegg Inc
CHGX 37.711017 37.710103 2024/09/18 15:12:08 open 0.000914000000001636 0.00242375365562283 Change Finance Diversified Imp US Large Cap Fossil Fuel Free
CHH 127.785095 125.336349 2024/09/18 17:26:43 extended-hours 2.448746 1.95373969286436 Choice Hotels International Inc
CHIQ 17.035263 16.520113 2024/09/18 18:00:04 extended-hours 0.515150000000002 3.11832007444502 Global X MSCI China Consumer Disc ETF
CHMI 3.704783 3.719892 2024/09/18 17:51:13 extended-hours -0.0151090000000003 -0.406167705944158 Cherry Hill Mortgage Investment Corp
CHN 9.640749 9.634687 2024/09/18 12:54:37 open 0.00606200000000001 0.0629184943942653 China Fund Inc
CHPT 1.452166 1.496264 2024/09/18 18:00:06 extended-hours -0.044098 -2.94720717734303 ChargePoint Holdings Inc
CHT 38.969043 39.229345 2024/09/18 17:29:51 extended-hours -0.260302000000003 -0.66353899102828 Chunghwa Telecom Co Ltd
CHWY 30.520106 31.65626 2024/09/18 17:57:13 extended-hours -1.136154 -3.58903420682039 Chewy Inc
CI 357.805307 401.606181 2024/09/18 17:26:45 extended-hours -43.800874 -10.9064242713934 Cigna Corp
CIA 3.180703 3.153045 2024/09/18 15:44:49 open 0.0276579999999997 0.877183801690104 Citizens Inc
CIB 31.889275 31.680014 2024/09/18 14:37:36 open 0.209261000000001 0.660545793950727 Bancolombia SA ADR
CIEN 56.520117 56.534682 2024/09/18 17:35:18 extended-hours -0.0145649999999975 -0.0257629467164908 Ciena Corp
CIF 1.775659 1.764567 2024/09/18 14:51:53 open 0.0110920000000001 0.628596137182669 MFS Intermediate High Income Closed Fund
CIG 2.124816 2.094011 2024/09/18 17:10:09 extended-hours 0.030805 1.47110019956915 Companhia Energetica de Minas Gerais CEMIG Pref ADR
CII 19.434521 24.71072 2024/09/18 14:09:42 open -5.276199 -21.3518626733661 BlackRock Enhanced Capital and Income Closed Fund
CIK 3.075587 3.075587 2024/09/18 12:54:41 open 0 0 Credit Suisse Asset Management IF
CIM 16.265352 15.834518 2024/09/18 17:43:37 extended-hours 0.430834000000001 2.72085326499993 Chimera Investment Corporation
CINT 6.791219 6.716547 2024/09/18 18:00:01 extended-hours 0.0746719999999996 1.1117617430504 Ci&T Inc
CIO 6.280414 6.30931 2024/09/18 15:57:50 open -0.0288959999999996 -0.457989859429947 City Office
CION 12.010962 11.874593 2024/09/18 15:26:12 open 0.136368999999998 1.14840988655357 Cion Investment Corp
CIVI 54.795888 54.783949 2024/09/18 17:30:57 extended-hours 0.0119389999999981 0.0217928795165864 Civitas Resources Inc
CIX 28.174428 17.462079 2024/09/18 17:30:00 extended-hours 10.712349 61.346355150495 CompX International Inc
CKX 12.604311 13.369268 2024/09/18 16:33:49 extended-hours -0.764957000000001 -5.72175679326647 CKX Lands Inc
CL 103.212719 104.386104 2024/09/18 17:58:07 extended-hours -1.173385 -1.12408161147579 Colgate-Palmolive Company
CLB 18.502236 18.576278 2024/09/18 17:05:06 extended-hours -0.0740419999999986 -0.398583612928266 Core Laboratories NV
CLCO 11.356626 11.407655 2024/09/18 17:26:54 extended-hours -0.0510289999999998 -0.447322433927041 Cool Company Ltd
CLDI 1.13635 1.119299 2024/09/18 17:47:19 extended-hours 0.0170509999999999 1.52336417704295 Calidi Biotherapeutics Inc.
CLDL 9.624842 9.519179 2024/09/18 17:59:18 extended-hours 0.105663 1.11000118812767 Direxion Daily Cloud Computing Bull 2X Shares
CLDT 8.489849 8.465029 2024/09/18 17:30:48 extended-hours 0.0248200000000001 0.293206319789336 Chatham Lodging Trust REIT
CLF 11.536561 11.840105 2024/09/18 17:59:45 extended-hours -0.303543999999999 -2.56369348075882 Cleveland-Cliffs Inc
CLH 239.804506 241.648891 2024/09/18 15:57:36 open -1.84438499999999 -0.763249933557522 Clean Harbors Inc
CLIP 100.329287 100.304765 2024/09/18 14:51:26 open 0.0245219999999904 0.0244474925991705 Global X Funds
CLIX 43.318733 43.240815 2024/09/18 15:40:58 open 0.0779180000000039 0.180195493540082 ProShares Long Online/Short Stores ETF
CLM 7.499594 7.515777 2024/09/18 17:55:01 extended-hours -0.0161829999999998 -0.215320385370665 Cornerstone Strategic Value Fund Inc
CLNR 23.524436 5.330791 2024/09/18 15:57:29 open 18.193645 341.293534111542 IndexIQ ETF Trust - IQ Cleaner Transport ETF
CLOI 52.91398 52.915512 2024/09/18 13:59:46 open -0.00153199999999742 -0.00289518128445478 VanEck ETF Trust - VanEck CLO ETF
CLOX 25.5191 25.490939 2024/09/18 12:54:41 open 0.0281610000000008 0.11047454940754 Series Portfolios Trust
CLOZ 27.159852 26.89423 2024/09/18 17:32:03 extended-hours 0.265622 0.987654229178528 Panagram Bbb-B Clo ETF
CLPR 5.434975 6.569333 2024/09/18 16:26:45 extended-hours -1.134358 -17.267476013166 Clipper Realty Inc
CLS 46.683225 47.05519 2024/09/18 17:51:40 extended-hours -0.371965000000003 -0.790486660451276 Celestica Inc.
CLVT 7.079017 6.713737 2024/09/18 16:28:48 extended-hours 0.36528 5.44078506500925 CLARIVATE PLC
CLW 29.751412 29.873633 2024/09/18 17:58:07 extended-hours -0.122221000000003 -0.409126670331671 Clearwater Paper Corporation
CLX 164.420419 165.479334 2024/09/18 17:26:41 extended-hours -1.05891499999998 -0.639907699894408 The Clorox Company
CM 61.002005 61.459969 2024/09/18 16:03:50 extended-hours -0.457964000000004 -0.745141931327697 Canadian Imperial Bank Of Commerce
CMA 59.295876 57.814359 2024/09/18 17:58:08 extended-hours 1.481517 2.56254159974341 Comerica Inc
CMBS 48.714 48.714 2024/09/18 12:54:41 open 0 0 iShares CMBS ETF
CMC 51.855478 51.458039 2024/09/18 16:03:44 extended-hours 0.397438999999999 0.77235551086585 Commercial Metals Company
CMCL 13.682855 13.523774 2024/09/18 15:11:54 open 0.159081 1.17630625888898 Caledonia Mining Corporation
CMCM 3.684469 3.684469 2024/09/18 12:54:36 open 0 0 Cheetah Mobile Inc
CMDY 48.220149 50.264469 2024/09/18 18:00:02 extended-hours -2.04432 -4.06712741758 iShares Bloomberg Roll Select Broad Commodity ETF
CMF 58.048869 58.234881 2024/09/18 15:40:50 open -0.186011999999998 -0.319416811378043 iShares California Muni Bond ETF
CMG 57.094294 58.499882 2024/09/18 17:58:36 extended-hours -1.405588 -2.40271937642541 Chipotle Mexican Grill Inc
CMI 300.520125 297.925146 2024/09/18 17:26:39 extended-hours 2.59497900000002 0.871017111123619 Cummins Inc
CMP 10.723541 11.3215 2024/09/18 17:53:12 extended-hours -0.597958999999999 -5.28162345978889 Compass Minerals International Inc
CMRE 13.921488 14.689929 2024/09/18 17:36:03 extended-hours -0.768440999999999 -5.23107361512775 Costamare Inc
CMS 70.70518 70.20549 2024/09/18 17:36:41 extended-hours 0.499690000000001 0.711753454038995 CMS Energy Corporation
CMSA 25.319801 30.805345 2024/09/18 13:03:08 open -5.485544 -17.8071175635267 CMS Energy Corp
CMSC 25.188792 25.55083 2024/09/18 17:55:00 extended-hours -0.362038000000002 -1.41693244407325 CMS Energy Corp
CMSD 25.024482 25.065378 2024/09/18 13:03:08 open -0.040896 -0.163157324018812 CMS Energy Corp
CMT 18.136271 11.126841 2024/09/18 16:03:51 extended-hours 7.00943 62.995687634972 Core Molding Technologies Inc
CMTG 8.25033 8.224719 2024/09/18 17:38:53 extended-hours 0.0256109999999996 0.31139057759906 Claros Mortgage Trust Inc
CMU 3.62553 1.299694 2024/09/18 17:17:44 extended-hours 2.325836 178.952584223671 MFS High Yield Municipal Closed Fund
CNA 47.49658 49.317246 2024/09/18 16:57:53 extended-hours -1.820666 -3.69174304664132 CNA Financial Corporation
CNBS 4.404153 3.654972 2024/09/18 12:54:41 open 0.749181 20.4975852072191 Amplify Seymour Cannabis ETF
CNC 76.287724 75.72692 2024/09/18 17:26:45 extended-hours 0.56080399999999 0.740560952432755 Centene Corp
CNF 1.011608 1.010712 2024/09/18 13:03:08 open 0.000896000000000008 0.0886503771598643 CNFinance Holdings Ltd
CNI 118.569677 118.904369 2024/09/18 17:09:41 extended-hours -0.334692000000004 -0.28147998497852 Canadian National Railway Co
CNK 28.292372 28.695816 2024/09/18 17:35:10 extended-hours -0.403444 -1.40593318552085 Cinemark Holdings Inc
CNM 43.803044 44.4017 2024/09/18 17:02:18 extended-hours -0.598655999999998 -1.34827270127044 Core & Main Inc
CNMD 76.02794 75.14033 2024/09/18 17:26:45 extended-hours 0.887609999999995 1.18126976551739 CONMED Corporation
CNNE 19.103521 19.215589 2024/09/18 16:03:41 extended-hours -0.112068000000001 -0.583213972780125 Cannae Holdings Inc
CNO 34.764699 39.291473 2024/09/18 16:03:41 extended-hours -4.526774 -11.5210086422568 CNO Financial Group Inc
CNP 28.196839 28.305395 2024/09/18 17:48:56 extended-hours -0.108556 -0.383516993845167 CenterPoint Energy Inc
CNQ 32.842859 32.946294 2024/09/18 17:43:46 extended-hours -0.103435000000005 -0.313950333837258 Canadian Natural Resources Ltd
CNRG 64.16502 64.385769 2024/09/18 16:21:26 extended-hours -0.220748999999998 -0.342853713527904 SPDR? Kensho Clean Power ETF
CNS 95.399047 57.961152 2024/09/18 16:03:42 extended-hours 37.437895 64.5913576734983 Cohen & Steers Inc
CNX 29.35805 28.042449 2024/09/18 17:05:40 extended-hours 1.315601 4.69146257518378 CNX Resources Corp
CNXT 20.120291 20.196025 2024/09/18 12:54:41 open -0.0757339999999971 -0.374994584330318 VanEck ChiNext ETF
CODI 21.535489 21.309289 2024/09/18 17:26:48 extended-hours 0.226199999999999 1.06150890346458 Compass Diversified Holdings
COE 16.179829 16.179829 2024/09/18 12:54:41 open 0 0 51Talk Online Education Group
COF 145.183729 142.981169 2024/09/18 17:19:16 extended-hours 2.20256000000001 1.54045460350097 Capital One Financial Corporation
COHN 8.760728 8.818974 2024/09/18 17:28:31 extended-hours -0.0582460000000005 -0.660462316818266 Cohen & Company Inc
COHR 81.735369 77.820636 2024/09/18 17:41:58 extended-hours 3.91473300000001 5.03045618902422 Coherent Inc
COLD 28.386001 28.308954 2024/09/18 18:00:02 extended-hours 0.0770470000000003 0.272164771612545 Americold Realty Trust
COM 28.801307 28.833913 2024/09/18 17:01:09 extended-hours -0.0326059999999977 -0.113082119655413 Direxion Auspice Broad Commodity Strategy ETF
COMB 19.758917 19.735453 2024/09/18 18:00:02 extended-hours 0.0234640000000006 0.118892634488809 GraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF
COMP 6.423683 6.451664 2024/09/18 17:59:51 extended-hours -0.0279810000000005 -0.433702065079652 Compass Inc
CONY 12.535645 12.475664 2024/09/18 18:00:06 extended-hours 0.0599810000000005 0.480784028810014 Tidal Trust II
COOK 3.526654 3.035227 2024/09/18 17:37:55 extended-hours 0.491427 16.1907824357124 Traeger Inc
COP 108.909026 107.305003 2024/09/18 17:57:33 extended-hours 1.604023 1.49482592158354 ConocoPhillips
COPX 42.509581 42.066362 2024/09/18 17:09:47 extended-hours 0.443218999999999 1.05361856582701 Global X Copper Miners ETF
COR 225.909919 232.032704 2024/09/18 17:09:45 extended-hours -6.12278499999999 -2.63875949142065 Cencora Inc.
CORN 18.14054 18.15585 2024/09/18 17:58:04 extended-hours -0.0153099999999995 -0.0843254378065444 Teucrium Corn Fund
CORP 99.715108 99.578794 2024/09/18 15:11:54 open 0.136313999999999 0.136890591384345 PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
COTY 9.254117 9.255123 2024/09/18 16:53:06 extended-hours -0.00100599999999851 -0.0108696556490768 Coty Inc
COUR 8.160378 8.079376 2024/09/18 17:30:22 extended-hours 0.0810019999999998 1.00257742677157 Coursera Inc
CP 85.932398 86.639892 2024/09/18 17:30:30 extended-hours -0.707493999999997 -0.816591507293196 Canadian Pacific Railway Ltd
CPA 90.057394 89.540946 2024/09/18 17:26:38 extended-hours 0.516447999999997 0.576772999472216 Copa Holdings SA
CPAC 5.669277 5.669277 2024/09/18 12:54:35 open 0 0 Cementos Pacasmayo SAA ADR
CPB 51.052178 51.483085 2024/09/18 17:57:52 extended-hours -0.430907000000005 -0.836987527068366 Campbell Soup Company
CPER 26.829053 26.711316 2024/09/18 16:55:07 extended-hours 0.117736999999998 0.440775737144505 United States Copper Index Fund LP
CPF 28.509832 28.049202 2024/09/18 17:59:56 extended-hours 0.460629999999998 1.6422214079388 Central Pacific Financial Corp
CPHI 0.220021 0.211803 2024/09/18 17:14:02 extended-hours 0.008218 3.88002058516641 China Pharma Holdings Inc
CPII 19.145159 19.144738 2024/09/18 12:54:40 open 0.000420999999999339 0.00219903766768361 Ionic Inflation Protection ETF
CPK 120.494961 123.656316 2024/09/18 17:26:52 extended-hours -3.161355 -2.5565657317496 Chesapeake Utilities Corporation
CPNG 24.167243 24.165024 2024/09/18 18:00:01 extended-hours 0.00221900000000019 0.00918269313533557 Coupang LLC
CPRI 39.140373 39.866945 2024/09/18 17:41:29 extended-hours -0.726572000000004 -1.82249229280047 Capri Holdings Ltd
CPS 13.512173 13.497481 2024/09/18 16:03:48 extended-hours 0.0146920000000001 0.10884994022218 Cooper Stnd
CPT 125.669534 126.175485 2024/09/18 17:26:47 extended-hours -0.505950999999996 -0.400989938734926 Camden Property Trust
CQP 48.714531 48.631584 2024/09/18 12:54:35 open 0.0829470000000043 0.170561995266295 Cheniere Energy Partners LP
CQQQ 31.825375 31.560223 2024/09/18 17:52:03 extended-hours 0.265152000000001 0.840146154860821 Invesco China Technology ETF
CR 154.727378 130.591173 2024/09/18 16:03:51 extended-hours 24.136205 18.4822637284987 Crane Company
CRAK 33.921534 35.40046 2024/09/18 15:05:42 open -1.478926 -4.17770277561365 VanEck Oil Refiners ETF
CRBG 27.686323 27.443247 2024/09/18 16:54:55 extended-hours 0.243076000000002 0.8857406705555 Corebridge Financial Inc.
CRBN 190.280358 190.668816 2024/09/18 15:51:43 open -0.388457999999986 -0.203734416644191 iShares MSCI ACWI Low Carbon Target ETF
CRC 48.548252 49.303847 2024/09/18 17:05:04 extended-hours -0.755595 -1.53252747194352 California Resources Corp
CRDT 25.500153 5.718777 2024/09/18 13:59:47 open 19.781376 345.90220951088 Simplify Exchange Traded Funds
CRED 24.034544 24.038626 2024/09/18 12:54:41 open -0.00408200000000036 -0.0169810038227658 Columbia ETF Trust I
CRF 7.855751 7.875095 2024/09/18 17:59:48 extended-hours -0.0193440000000003 -0.245635132020633 Cornerstone Strategic Return Fund
CRGY 11.121377 11.055439 2024/09/18 16:10:21 extended-hours 0.0659380000000009 0.596430408597985 Crescent Energy Co
CRH 91.53878 88.768757 2024/09/18 17:40:48 extended-hours 2.77002300000001 3.12049317081235 CRH PLC ADR
CRI 70.99663 67.944128 2024/09/18 17:26:47 extended-hours 3.05250199999999 4.49266491432488 Carter?? Inc
CRIT 17.026179 17.038809 2024/09/18 15:47:21 open -0.0126300000000015 -0.0741248992227184 Optica Rare Earths & Critical Materials ETF
CRK 9.991925 9.915723 2024/09/18 15:57:34 open 0.0762020000000003 0.768496659295548 Comstock Resources Inc
CRL 211.137713 185.160301 2024/09/18 16:27:55 extended-hours 25.977412 14.0296877136746 Charles River Laboratories
CRM 252.405702 255.863557 2024/09/18 17:59:50 extended-hours -3.457855 -1.35144490311295 Salesforce.com Inc
CRPT 12.138455 9.264603 2024/09/18 16:24:03 extended-hours 2.873852 31.019699387011 First Trust SkyBridge Crypto Industry and Digital Economy ETF
CRS 152.737677 144.373567 2024/09/18 17:48:19 extended-hours 8.36410999999998 5.79338044615881 Carpenter Technology Corporation
CRT 9.340861 9.340861 2024/09/18 12:54:35 open 0 0 Cross Timbers Royalty Trust
CRUZ 22.099665 16.903422 2024/09/18 16:07:49 extended-hours 5.196243 30.7407754477171 Defiance Hotel Airline and Cruise ETF
CSAN 9.295095 9.694461 2024/09/18 17:29:59 extended-hours -0.399366000000001 -4.11952763541986 Cosan SA ADR
CSD 77.805412 77.626382 2024/09/18 15:57:36 open 0.179029999999997 0.230630354510142 Invesco S&P Spin-Off ETF
CSHI 49.929676 49.929676 2024/09/18 12:54:40 open 0 0 SHP ETF Trust - NEOS Enhanced Income Cash Alternative ETF
CSL 477.941224 476.44969 2024/09/18 17:02:58 extended-hours 1.491534 0.313051730603498 Carlisle Companies Incorporated
CSMD 29.150208 29.400558 2024/09/18 16:24:00 extended-hours -0.250350000000001 -0.851514450848181 Professionally Managed Portfolios
CSR 74.049757 87.540346 2024/09/18 13:52:13 open -13.490589 -15.4107101655733 Centerspace
CSTM 16.017706 16.734192 2024/09/18 16:52:51 extended-hours -0.716486 -4.28156913701002 Constellium Nv
CSV 32.285142 36.479096 2024/09/18 17:26:43 extended-hours -4.193954 -11.4968693303145 Carriage Services Inc
CTA 26.434567 26.224174 2024/09/18 18:00:02 extended-hours 0.210393 0.802286470490929 Simplify Exchange Traded Funds
CTBB 16.526384 16.526384 2024/09/18 12:54:35 open 0 0 Qwest Corp. NT
CTDD 16.771695 16.769988 2024/09/18 12:54:35 open 0.00170699999999968 0.0101788981602115 Qwest Corp 6 75 Notes Expiry 2057
CTEX 22.956141 22.781004 2024/09/18 15:35:54 open 0.175136999999999 0.768785256347786 ProShares S&P Kensho Cleantech ETF
CTGO 19.017579 19.93305 2024/09/18 17:50:40 extended-hours -0.915471 -4.592729160866 Contango ORE Inc
CTLT 60.271396 60.231093 2024/09/18 16:27:54 extended-hours 0.0403030000000015 0.0669139442646368 Catalent Inc
CTM 0.172972 0.16951 2024/09/18 17:56:37 extended-hours 0.00346199999999999 2.04235738304524 Castellum Inc.
CTO 19.709904 19.234429 2024/09/18 17:27:06 extended-hours 0.475475000000003 2.471999558708 CTO Realty Growth Inc
CTOS 3.85182 3.848126 2024/09/18 16:26:45 extended-hours 0.00369399999999986 0.0959947777177739 Custom Truck One Source Inc
CTRA 23.25024 22.99439 2024/09/18 17:58:04 extended-hours 0.255850000000002 1.1126626972927 Coterra Energy Inc
CTRE 31.053713 31.085307 2024/09/18 15:57:34 open -0.0315940000000019 -0.101636441937028 CareTrust REIT Inc.
CTS 47.059879 41.289284 2024/09/18 17:26:41 extended-hours 5.770595 13.9760113059844 CTS Corporation
CTV 1.891219 2.111244 2024/09/18 16:03:21 extended-hours -0.220025 -10.4215808310172 Innovid Corp.
CTVA 57.152379 56.661878 2024/09/18 17:26:38 extended-hours 0.490501000000002 0.865663153628621 Corteva Inc
CUBB 20.458972 20.458972 2024/09/18 12:54:37 open 0 0 Customers Bancorp Inc
CUBE 54.099369 54.914304 2024/09/18 17:26:46 extended-hours -0.814934999999998 -1.48401225298239 CubeSmart
CUBI 48.38877 48.483004 2024/09/18 16:03:48 extended-hours -0.0942340000000002 -0.194365019131241 Customers Bancorp Inc
CUK 16.595262 16.208593 2024/09/18 17:53:41 extended-hours 0.386669000000001 2.38558029065201 Carnival Plc ADS
CULP 5.814871 5.994826 2024/09/18 16:35:54 extended-hours -0.179955 -3.00183858547353 Culp Inc
CURE 136.459879 132.585099 2024/09/18 17:58:12 extended-hours 3.87477999999999 2.92248527868127 Direxion Daily Healthcare Bull 3X Shares
CURV 4.290351 4.423894 2024/09/18 17:55:06 extended-hours -0.133543 -3.01867540225872 Torrid Holdings Inc
CUT 34.835332 34.909209 2024/09/18 13:03:07 open -0.073876999999996 -0.211626107025215 Invesco MSCI Global Timber ETF
CUZ 29.195481 29.059141 2024/09/18 17:26:47 extended-hours 0.136340000000001 0.469181108966712 Cousins Properties Incorporated
CVE 16.66989 16.664297 2024/09/18 17:49:24 extended-hours 0.00559299999999752 0.0335627719549016 Cenovus Energy Inc
CVEO 28.368332 28.364829 2024/09/18 17:52:11 extended-hours 0.00350299999999848 0.0123498012274232 Civeo Corp
CVI 23.918297 23.752889 2024/09/18 17:58:13 extended-hours 0.165407999999999 0.696370028925742 CVR Energy Inc
CVIE 58.750308 58.885294 2024/09/18 16:09:29 extended-hours -0.134986000000005 -0.22923550318014 Morgan Stanley ETF Trust - Calvert International Responsible Index ETF
CVLC 70.045921 70.200265 2024/09/18 15:51:22 open -0.154343999999995 -0.219862417898272 Morgan Stanley ETF Trust - Calvert US Large-Cap Core Responsible Index ETF
CVM 1.159957 1.191134 2024/09/18 17:32:16 extended-hours -0.031177 -2.6174217174558 CEL-SCI Corp
CVMC 59.310794 75.055698 2024/09/18 15:35:53 open -15.744904 -20.9776265087829 Morgan Stanley ETF Trust - Calvert US Mid-Cap Core Responsible Index ETF
CVNA 162.524117 156.230832 2024/09/18 17:57:00 extended-hours 6.293285 4.02819655981861 Carvana Co
CVR 17.491677 17.491677 2024/09/18 13:52:22 open 0 0 Chicago Rivet & Machine Co
CVRD 19.585887 19.539539 2024/09/18 14:30:54 open 0.0463479999999983 0.237201092615329 Madison ETFs Trust
CVS 58.494038 57.8207 2024/09/18 17:57:45 extended-hours 0.673338000000001 1.16452758268233 CVS Health Corp
CVSB 50.780591 50.789908 2024/09/18 12:54:41 open -0.0093169999999958 -0.0183441954649648 Morgan Stanley Etf Trust - Calvert Ultra Short Investment Grade Etf
CVSE 67.139604 85.53078 2024/09/18 15:11:54 open -18.391176 -21.5024065020803 Morgan Stanley Etf Trust - Calvert Us Select Equity Etf
CVU 3.227837 3.502212 2024/09/18 17:18:14 extended-hours -0.274375 -7.83433441493548 CPI Aerostructures Inc
CVX 144.370309 143.309118 2024/09/18 17:58:59 extended-hours 1.06119099999998 0.740490915588483 Chevron Corp
CVY 26.210754 19.709782 2024/09/18 15:47:33 open 6.500972 32.9834799796365 Invesco Zacks Multi-Asset Income ETF
CW 316.080525 188.927891 2024/09/18 17:37:56 extended-hours 127.152634 67.3022036751578 Curtiss-Wright Corporation
CWAN 25.23117 24.702928 2024/09/18 17:43:29 extended-hours 0.528241999999999 2.13837809024096 Clearwater Analytics Holdings Inc
CWB 77.019906 74.794383 2024/09/18 16:24:09 extended-hours 2.22552300000001 2.97552157091798 SPDR? Bloomberg Convertible Securities ETF
CWEB 26.894763 27.170325 2024/09/18 17:58:13 extended-hours -0.275561999999997 -1.014202075242 Direxion Daily CSI China Internet Bull 2X Shares
CWEN 29.62786 29.441857 2024/09/18 17:02:56 extended-hours 0.186002999999999 0.631763818430337 Clearway Energy Inc Class C
CWH 24.025466 24.021957 2024/09/18 17:51:51 extended-hours 0.00350900000000109 0.0146074693248393 Camping World Holdings Inc
CWI 29.31955 29.359573 2024/09/18 15:57:29 open -0.0400230000000015 -0.13632010247561 SPDR? MSCI ACWI ex-US ETF
CWK 14.093193 13.365708 2024/09/18 17:25:55 extended-hours 0.727485 5.44292154220337 Cushman & Wakefield plc
CWS 67.905624 67.234308 2024/09/18 15:35:43 open 0.671316000000004 0.998472387043836 AdvisorShares Focused Equity ETF
CWT 54.456257 54.837728 2024/09/18 16:03:48 extended-hours -0.381470999999998 -0.695636040938818 California Water Service Group
CX 6.155964 6.133622 2024/09/18 16:26:35 extended-hours 0.0223420000000001 0.364254595408717 Cemex SAB de CV ADR
CXE 3.925728 1.310517 2024/09/18 12:54:37 open 2.615211 199.555671540316 MFS High Income Municipal Closed Fund
CXH 8.215588 2.184599 2024/09/18 12:54:37 open 6.030989 276.068468400837 MFS Investment Grade Municipal Trust
CXM 7.792245 7.842267 2024/09/18 16:03:37 extended-hours -0.0500219999999993 -0.637851274382769 Sprinklr Inc
CXT 58.311866 51.221635 2024/09/18 17:26:37 extended-hours 7.090231 13.8422582566917 Crane NXT Co
CXW 12.848714 13.386925 2024/09/18 16:03:42 extended-hours -0.538211 -4.02042291265545 CoreCivic Inc
CYBN 0.197939 0.201469 2024/09/18 18:00:08 extended-hours -0.00353000000000001 -1.75213060073758 Cybin?Inc
CYD 12.088598 11.738157 2024/09/18 17:52:36 extended-hours 0.350441 2.98548571125774 China Yuchai International Limited
CYH 5.767676 5.653064 2024/09/18 16:07:39 extended-hours 0.114612 2.0274314955571 Community Health Systems Inc
CZA 105.000024 135.034393 2024/09/18 15:57:25 open -30.034369 -22.2420142992756 Invesco Zacks Mid-Cap ETF
D 57.575751 58.542867 2024/09/18 17:30:30 extended-hours -0.967116000000004 -1.6519792240445 Dominion Energy Inc
DAC 80.208323 80.201389 2024/09/18 17:26:51 extended-hours 0.0069339999999869 0.00864573554952632 Danaos Corporation
DAL 46.952605 46.703657 2024/09/18 18:00:06 extended-hours 0.248947999999999 0.533037487835264 Delta Air Lines Inc
DAN 10.140863 10.276291 2024/09/18 16:26:45 extended-hours -0.135428000000001 -1.3178684799798 Dana Inc
DAO 3.195225 3.179417 2024/09/18 17:20:37 extended-hours 0.0158080000000003 0.497198071218726 Youdao Inc
DAR 35.946936 35.561765 2024/09/18 17:59:56 extended-hours 0.385171 1.08310428349099 Darling Ingredients Inc
DARP 29.784984 6.604036 2024/09/18 15:36:11 open 23.180948 351.011835792537 Tidal Trust II
DAT 34.869714 34.683498 2024/09/18 14:09:51 open 0.186216000000002 0.536900862767653 ProShares Big Data Refiners ETF
DAVA 29.720021 29.199879 2024/09/18 17:48:57 extended-hours 0.520142 1.78131560065711 Endava Ltd
DB 16.717693 16.753335 2024/09/18 17:58:30 extended-hours -0.0356419999999993 -0.212745701079811 Deutsche Bank AG NA O.N.
DBA 25.570519 25.384704 2024/09/18 17:58:17 extended-hours 0.185815000000002 0.731995929517246 Invesco DB Agriculture Fund
DBAW 33.515099 33.363549 2024/09/18 14:47:54 open 0.15155 0.454238246656554 Xtrackers MSCI All World ex U.S. Hedged Equity ETF
DBB 19.899454 19.748928 2024/09/18 16:55:03 extended-hours 0.150525999999999 0.762198332993058 Invesco DB Base Metals Fund
DBC 20.949795 21.925563 2024/09/18 18:00:02 extended-hours -0.975767999999999 -4.45036690734007 Invesco DB Commodity Index Tracking Fund
DBD 48.855728 43.259873 2024/09/18 17:21:35 extended-hours 5.595855 12.9354401941957 Diebold Nixdorf Incorporated
DBE 20.524847 18.589989 2024/09/18 18:00:02 extended-hours 1.934858 10.4080642543683 Invesco DB Energy Fund
DBEF 40.985131 40.949766 2024/09/18 15:57:37 open 0.0353650000000059 0.0863619098580584 Xtrackers MSCI EAFE Hedged Equity ETF
DBEM 24.718537 18.451315 2024/09/18 12:54:40 open 6.267222 33.9662620252269 Xtrackers MSCI Emerging Markets Hedged Equity ETF
DBEU 41.695344 41.664331 2024/09/18 13:59:47 open 0.0310130000000015 0.0744353725492473 Xtrackers MSCI Europe Hedged Equity ETF
DBEZ 45.834421 45.73507 2024/09/18 15:29:04 open 0.0993509999999986 0.217231546819538 Xtrackers MSCI Eurozone Hedged Equity ETF
DBI 6.183143 6.566378 2024/09/18 17:16:30 extended-hours -0.383235 -5.83632255103194 Designer Brands Inc
DBJP 68.675772 68.240271 2024/09/18 15:51:40 open 0.435500999999988 0.638187676599332 Xtrackers MSCI Japan Hedged Equity ETF
DBL 15.98959 16.06619 2024/09/18 17:17:44 extended-hours -0.0765999999999991 -0.476777630539656 Doubleline Opportunistic Credit
DBMF 28.124403 27.935156 2024/09/18 16:47:14 extended-hours 0.189247000000002 0.677451022646882 iMGP DBi Managed Futures Strategy ETF
DBND 47.398392 47.406437 2024/09/18 15:47:26 open -0.00804499999999564 -0.0169702692484475 DoubleLine Opportunistic Bond ETF
DBO 14.024287 14.050903 2024/09/18 16:55:03 extended-hours -0.0266160000000006 -0.189425547952332 Invesco DB Oil Fund
DBP 62.17519 62.620088 2024/09/18 16:55:06 extended-hours -0.444898000000002 -0.710471694003372 Invesco DB Precious Metals Fund
DBRG 13.985399 14.006124 2024/09/18 15:57:49 open -0.0207250000000005 -0.147970987548022 Digitalbridge Group Inc
DC 2.3947 2.378713 2024/09/18 15:46:48 open 0.015987 0.672086123882956 Dakota Gold Corp.
DCF 9.130361 9.13044 2024/09/18 13:59:51 open -7.89999999994961E-05 -0.000865237600811091 BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc
DCI 71.717471 71.591094 2024/09/18 15:57:34 open 0.126377000000005 0.17652614723279 Donaldson Company Inc
DCO 65.067458 64.393289 2024/09/18 17:26:37 extended-hours 0.674169000000006 1.04695537449563 Ducommun Incorporated
DCOR 61.935378 14.10937 2024/09/18 15:57:24 open 47.826008 338.966289777644 Dimensional ETF Trust
DD 82.895336 82.417557 2024/09/18 17:59:39 extended-hours 0.477778999999998 0.579705365447799 Dupont De Nemours Inc
DDD 2.63338 2.60856 2024/09/18 18:00:01 extended-hours 0.0248199999999996 0.951482810439462 3D Systems Corporation
DDL 2.660313 2.704989 2024/09/18 17:26:53 extended-hours -0.0446759999999999 -1.6516148494504 Dingdong ADR
DDM 92.664271 93.033735 2024/09/18 18:00:09 extended-hours -0.369463999999994 -0.397129062914644 ProShares Ultra Dow30
DDS 354.69484 308.710616 2024/09/18 17:26:47 extended-hours 45.984224 14.8955758618939 Dillards Inc
DDT 26.004818 25.980138 2024/09/18 13:46:50 open 0.02468 0.0949956462894848 Dillards Capital Trust I
DE 401.368637 396.348857 2024/09/18 17:57:08 extended-hours 5.01977999999997 1.26650548155863 Deere & Company
DEA 13.72413 13.681332 2024/09/18 15:57:45 open 0.0427980000000012 0.312820418362782 Eerly Govt Ppty Inc
DECK 157.962641 152.865504 2024/09/18 17:57:33 extended-hours 5.097137 3.3343932192838 Deckers Outdoor Corporation
DECT 31.679882 39.639444 2024/09/18 13:03:18 open -7.959562 -20.0799032398134 AIM ETF Products Trust - AllianzIM U.S. Large Cap Buffer10 Dec ETF
DECW 30.216393 30.185334 2024/09/18 14:04:13 open 0.0310589999999991 0.102894339350358 AIM ETF Products Trust - AllianzIM U.S. Large Cap Buffer20 Dec ETF
DEED 21.905248 21.944891 2024/09/18 13:59:51 open -0.0396429999999981 -0.180647969497766 First Trust TCW Securitized Plus ETF
DEEF 31.085931 38.88099 2024/09/18 15:36:08 open -7.795059 -20.0485095672718 Xtrackers FTSE Developed ex US Multifactor ETF
DEEP 35.95502 35.990493 2024/09/18 15:36:11 open -0.0354730000000032 -0.0985621397295202 Roundhill Acquirers Deep Value ETF
DEHP 25.235151 19.056512 2024/09/18 15:44:53 open 6.178639 32.4227172317788 Dimensional ETF Trust - Dimensional Emerging Markets High Profitability ETF
DEI 16.975654 17.095226 2024/09/18 15:57:52 open -0.119572000000002 -0.699446734427504 Douglas Emmett Inc
DELL 116.45229 116.497147 2024/09/18 17:59:51 extended-hours -0.0448569999999933 -0.0385048056155343 Dell Technologies Inc
DEM 42.969156 43.023679 2024/09/18 17:44:30 extended-hours -0.0545230000000032 -0.12672788861223 WisdomTree Emerging Markets High Dividend Fund
DEO 133.188805 133.75606 2024/09/18 17:26:39 extended-hours -0.567254999999989 -0.424096672704017 Diageo PLC ADR
DES 34.236437 34.185152 2024/09/18 15:51:22 open 0.051285 0.150021272393348 WisdomTree U.S. SmallCap Dividend Fund
DESK 44.563712 43.970112 2024/09/18 15:51:37 open 0.593600000000002 1.35000793266117 VanEck ETF Trust
DESP 12.627847 12.684305 2024/09/18 17:50:10 extended-hours -0.056458000000001 -0.445101249142156 Despegar.com Corp
DEUS 54.189205 68.614501 2024/09/18 15:29:25 open -14.425296 -21.0236841917717 Xtrackers Russell US Multifactor ETF
DEW 54.918636 69.914137 2024/09/18 16:09:31 extended-hours -14.995501 -21.4484532648955 WisdomTree Global High Dividend Fund
DFAC 32.454958 33.600116 2024/09/18 17:40:01 extended-hours -1.145158 -3.40819656694043 Dimensional U.S. Core Equity 2 ETF
DFAE 25.756229 25.931153 2024/09/18 15:57:37 open -0.174923999999997 -0.674570853058471 Dimensional Emerging Core Equity Market ETF
DFAI 30.973529 31.034848 2024/09/18 15:57:49 open -0.061319000000001 -0.19758111913421 Dimensional International Core Equity Market ETF
DFAR 25.609604 25.970211 2024/09/18 15:45:03 open -0.360606999999998 -1.38854089402661 Dimensional ETF Trust
DFAS 65.795246 63.695172 2024/09/18 17:30:46 extended-hours 2.10007400000001 3.29706936029627 Dimensional U.S. Small Cap ETF
DFAT 54.874793 54.729424 2024/09/18 15:57:29 open 0.145368999999995 0.265613977592739 Dimensional U.S. Targeted Value ETF
DFAU 38.755587 38.774269 2024/09/18 15:57:36 open -0.0186819999999983 -0.0481814370246369 Dimensional US Core Equity Market ETF
DFAW 61.844553 61.93952 2024/09/18 15:51:36 open -0.094967000000004 -0.153322143923627 Dimensional ETF Trust
DFAX 26.046101 27.255102 2024/09/18 15:57:37 open -1.209001 -4.43587039226638 Dimensional World ex U.S. Core Equity 2 ETF
DFCA 50.644522 50.635094 2024/09/18 15:29:24 open 0.00942799999999977 0.0186194973786358 Dimensional ETF Trust
DFCF 43.29489 43.309134 2024/09/18 15:57:30 open -0.0142439999999979 -0.0328891360422906 Dimensional ETF Trust
DFE 62.544886 62.649736 2024/09/18 15:57:49 open -0.104849999999999 -0.167359045216087 WisdomTree Europe SmallCap Dividend Fund
DFEM 26.524701 33.314482 2024/09/18 15:57:36 open -6.789781 -20.3808691967655 Dimensional ETF Trust - Dimensional Emerging Markets Core Equity 2 ETF
DFEN 33.523909 32.468976 2024/09/18 17:30:20 extended-hours 1.05493300000001 3.24904918467403 Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace
DFEV 26.840568 26.749338 2024/09/18 15:12:11 open 0.0912299999999995 0.341055169290543 Dimensional ETF Trust - Dimensional Emerging Markets Value ETF
DFGR 28.810584 28.894744 2024/09/18 15:47:36 open -0.0841600000000007 -0.291264044422753 Dimensional ETF Trust - Dimensional Gloabl Real Estate ETF
DFH 37.807727 35.265075 2024/09/18 17:50:55 extended-hours 2.542652 7.21011368896847 Dream Finders Homes?Inc
DFIN 68.748537 69.842541 2024/09/18 16:17:01 extended-hours -1.094004 -1.566386308883 Donnelley Financial Solutions Inc
DFIP 42.234839 42.300013 2024/09/18 15:51:46 open -0.065173999999999 -0.154075602766361 Dimensional ETF Trust
DFIV 37.43501 37.45391 2024/09/18 15:57:37 open -0.0189000000000021 -0.0504620211881807 Dimensional International Value ETF
DFJ 79.514006 79.336147 2024/09/18 16:14:32 extended-hours 0.177858999999998 0.224184065807983 WisdomTree Japan SmallCap Dividend Fund
DFLV 30.253874 30.251182 2024/09/18 15:57:36 open 0.00269199999999969 0.0088988258376142 Dimensional ETF Trust - Dimensional US Large Cap Value ETF
DFNM 48.419173 48.385863 2024/09/18 12:54:42 open 0.0333100000000002 0.0688424220107434 Dimensional ETF Trust
DFP 21.376457 21.376457 2024/09/18 12:54:37 open 0 0 Flaherty and Crumrine Dynamic Preferred and Income Closed Fund
DFS 136.20946 137.151742 2024/09/18 17:49:46 extended-hours -0.942282000000006 -0.687036115079024 Discover Financial Services
DFSB 53.255844 53.345423 2024/09/18 12:54:40 open -0.0895789999999934 -0.16792256010416 Dimensional ETF Trust - Dimensional Global Sustainability Fixed Income ETF
DFSD 47.704152 47.673927 2024/09/18 15:29:24 open 0.0302250000000015 0.063399434244218 Dimensional ETF Trust
DFSE 33.509866 33.394516 2024/09/18 15:26:13 open 0.115349999999999 0.345415995847939 Dimensional Emerging Markets Sustainability Core 1 ETF
DFSI 35.145338 34.889689 2024/09/18 14:48:03 open 0.255649000000005 0.732735106925159 Dimensional International Sustainability Core 1 ETF
DFSU 36.349491 36.355675 2024/09/18 15:57:36 open -0.00618399999999752 -0.017009724066456 Dimensional US Sustainability Core 1 ETF
DFSV 30.339731 30.265768 2024/09/18 15:57:49 open 0.0739629999999991 0.244378401367509 Dimensional ETF Trust
DFUS 60.729235 60.794282 2024/09/18 15:57:36 open -0.0650469999999999 -0.10699525985026 Dimensional U.S. Equity ETF
DFUV 40.919917 40.974459 2024/09/18 15:51:46 open -0.054542000000005 -0.13311219069422 Dimensional US Marketwide Value ETF
DFVX 64.305581 64.419589 2024/09/18 15:57:45 open -0.114007999999998 -0.176977223496409 Dimensional US Large Cap Vector ETF
DG 86.447887 86.06663 2024/09/18 17:48:13 extended-hours 0.381256999999991 0.442978887403853 Dollar General Corporation
DGIN 45.130511 45.09885 2024/09/18 12:54:42 open 0.0316609999999997 0.0702035639489692 VanEck ETF Trust
DGP 64.569868 64.153647 2024/09/18 17:44:38 extended-hours 0.416220999999993 0.648787745457391 DB Gold Double Long ETN
DGRO 62.045276 61.584485 2024/09/18 15:57:47 open 0.460791 0.748225790960175 iShares Core Dividend Growth ETF
DGS 53.059681 52.659413 2024/09/18 17:35:17 extended-hours 0.400267999999997 0.760107219577242 WisdomTree Emerging Markets SmallCap Dividend Fund
DGT 135.060952 171.806279 2024/09/18 15:35:57 open -36.745327 -21.3876507970934 SPDR? Global Dow ETF
DGX 155.521567 154.775811 2024/09/18 17:26:45 extended-hours 0.745756 0.481829812540927 Quest Diagnostics Incorporated
DGZ 8.47365 8.574355 2024/09/18 18:00:00 extended-hours -0.100705000000001 -1.17449067597506 DB Gold Short ETN
DHF 2.620149 2.575183 2024/09/18 17:16:55 extended-hours 0.0449660000000001 1.74612833340388 BNY Mellon High Yield Strategies Fund
DHI 195.052113 195.241988 2024/09/18 17:53:41 extended-hours -0.189875000000001 -0.0972511097356787 DR Horton Inc
DHR 271.727221 264.496373 2024/09/18 17:26:43 extended-hours 7.23084799999998 2.73381745011678 Danaher Corporation
DHS 92.940208 92.774516 2024/09/18 15:57:24 open 0.165691999999993 0.178596458536084 WisdomTree U.S. High Dividend Fund
DHT 11.178509 11.178995 2024/09/18 17:38:00 extended-hours -0.000486000000000431 -0.00434743910342952 DHT Holdings Inc
DHX 1.702181 1.865031 2024/09/18 17:13:02 extended-hours -0.16285 -8.73175834610793 DHI Group Inc
DHY 2.17604 2.179169 2024/09/18 17:24:41 extended-hours -0.00312899999999994 -0.143586844342955 Credit Suisse High Yield Bond Fund
DIA 416.894778 417.499861 2024/09/18 18:00:09 extended-hours -0.605083000000036 -0.144930108132428 SPDR Dow Jones Industrial Average ETF Trust
DIAL 18.511508 13.054306 2024/09/18 15:29:19 open 5.457202 41.8038461791841 Columbia Diversified Fixed Income Allocation
DIAX 14.596058 3.489066 2024/09/18 14:22:12 open 11.106992 318.337113714673 Nuveen Dow 30Sm
DIEM 26.915661 26.954568 2024/09/18 15:45:04 open -0.0389069999999982 -0.144342880954346 Franklin Templeton ETF Trust - Franklin LibertyQ Emerging Markets ETF
DIG 38.64001 38.045089 2024/09/18 17:31:36 extended-hours 0.594920999999999 1.56372613558612 ProShares Ultra Oil & Gas
DIM 65.479322 65.43543 2024/09/18 16:09:29 extended-hours 0.0438919999999996 0.067076811446031 WisdomTree International MidCap Dividend Fund
DIN 30.650158 26.273865 2024/09/18 17:45:27 extended-hours 4.376293 16.6564492890559 Dine Brands Global Inc
DINO 46.882406 46.458633 2024/09/18 16:03:50 extended-hours 0.423773000000004 0.912151246464794 HF Sinclair Corp
DIS 93.606435 92.885253 2024/09/18 17:59:53 extended-hours 0.721181999999999 0.776422496259981 Walt Disney Company
DISO 16.530992 15.900972 2024/09/18 17:18:50 extended-hours 0.630020000000002 3.96214772279331 Tidal Trust II
DIT 137.80556 140.520512 2024/09/18 12:54:52 open -2.71495199999998 -1.93206810974328 AMCON Distributing Company
DIV 18.575993 18.510677 2024/09/18 15:47:34 open 0.0653159999999993 0.352855813971576 Global X SuperDividend U.S. ETF
DIVL 21.569497 26.879068 2024/09/18 15:20:02 open -5.309571 -19.7535532109968 Madison ETFs Trust
DIVO 40.275087 40.553928 2024/09/18 18:00:04 extended-hours -0.278841 -0.687580744336282 Amplify CWP Enhanced Dividend Income ETF
DIVS 29.830333 37.314726 2024/09/18 12:54:42 open -7.484393 -20.0574781119926 SmartETFs Dividend Builder ETF
DIVY 27.039491 26.964678 2024/09/18 15:05:39 open 0.0748130000000025 0.277448149019256 Reality Shares DIVS ETF
DIVZ 32.680233 40.960809 2024/09/18 14:48:02 open -8.280576 -20.2158507172063 Listed Funds Trust - TrueShares Low Volatility Equity Income ETF
DJCB 24.534662 25.689639 2024/09/18 18:00:02 extended-hours -1.154977 -4.49588645445737 ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B
DJD 51.783659 65.528857 2024/09/18 17:25:59 extended-hours -13.745198 -20.9757939162589 Invesco Dow Jones Industrial Average Dividend ETF
DJIA 23.004179 22.978624 2024/09/18 14:04:20 open 0.0255550000000007 0.11121205516919 Global X Dow 30 Covered Call ETF
DJP 31.634048 31.080363 2024/09/18 18:00:02 extended-hours 0.553685000000002 1.7814624623271 iPath? Bloomberg Commodity Index Total Return(SM) ETN
DK 20.094528 20.054222 2024/09/18 17:05:06 extended-hours 0.0403060000000011 0.200985109270263 Delek US Energy Inc
DKL 44.376378 43.8059 2024/09/18 17:23:57 extended-hours 0.570478000000001 1.30228576515949 Delek Logistics Partners LP
DKS 213.169475 207.863103 2024/09/18 17:51:20 extended-hours 5.30637200000001 2.55282054554916 Dick?? Sporting Goods Inc
DLB 72.716742 72.007794 2024/09/18 17:26:38 extended-hours 0.708947999999992 0.984543423174431 Dolby Laboratories
DLN 77.305619 77.635901 2024/09/18 15:57:33 open -0.330282000000011 -0.425424314969966 WisdomTree U.S. LargeCap Dividend Fund
DLNG 3.76969 3.76969 2024/09/18 12:54:38 open 0 0 Dynagas LNG Partners LP
DLR 158.551259 159.94989 2024/09/18 17:39:26 extended-hours -1.39863100000002 -0.874418231860005 Digital Realty Trust Inc
DLS 67.615094 67.650319 2024/09/18 16:09:31 extended-hours -0.035224999999997 -0.0520692297105014 WisdomTree International SmallCap Dividend Fund
DLX 19.802873 22.635752 2024/09/18 16:03:45 extended-hours -2.832879 -12.5150646640765 Deluxe Corporation
DLY 16.630163 19.324772 2024/09/18 12:54:38 open -2.694609 -13.9438074612213 DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest
DM 4.703975 4.680678 2024/09/18 17:40:01 extended-hours 0.0232969999999995 0.497727038689682 Desktop Metal Inc
DMA 8.054287 8.424141 2024/09/18 17:41:08 extended-hours -0.369854 -4.39040609600433 Destra Multi-Alternative Fund
DMB 11.160497 11.294445 2024/09/18 13:59:52 open -0.133948 -1.18596354225462 BNY Mellon Municipal Bond Infrastructure Fund Inc
DMBS 50.553945 50.600312 2024/09/18 14:51:51 open -0.0463670000000036 -0.0916338223369129 Doubleline Etf Trust - Mortgage ETF
DMCY 26.715892 26.564896 2024/09/18 14:19:06 open 0.150995999999999 0.568404258010268 Democracy International Fund
DMDV 23.580563 23.539943 2024/09/18 13:25:12 open 0.0406200000000005 0.172557767026031 AAM S&P Developed Markets High Dividend Value
DMF 7.423579 7.410263 2024/09/18 14:37:45 open 0.0133160000000005 0.179696726013646 Bny Mellon Municipal Income Inc
DMO 12.070435 12.059913 2024/09/18 14:51:41 open 0.0105219999999999 0.0872477272431395 Western Asset Mortgage Defined Opportunities Closed Fund
DMYY 12.205465 12.100148 2024/09/18 17:28:51 extended-hours 0.105316999999999 0.870377783808921 dMY Squared Technology Group Inc
DNA 7.470333 7.047917 2024/09/18 18:00:00 extended-hours 0.422416 5.99348715372216 Ginkgo Bioworks Holdings
DNB 11.435998 11.406265 2024/09/18 17:30:53 extended-hours 0.0297330000000002 0.260672533910094 Dun & Bradstreet Holdings Inc.
DNL 38.529921 38.509193 2024/09/18 15:47:34 open 0.0207279999999983 0.0538261084827155 WisdomTree Global ex-U.S. Quality Dividend Growth Fund
DNMR 0.377351 0.391498 2024/09/18 18:00:00 extended-hours -0.014147 -3.61355613566353 Danimer Scientific Inc
DNN 1.521634 1.558595 2024/09/18 18:00:09 extended-hours -0.036961 -2.37143067955434 Denison Mines Corp
DNOW 12.819586 11.333832 2024/09/18 17:30:53 extended-hours 1.485754 13.1090173208849 Now Inc
DNP 9.845225 9.804117 2024/09/18 18:00:02 extended-hours 0.0411079999999995 0.419293241808512 DNP Select Income Closed Fund
DOC 22.104329 21.845558 2024/09/18 15:57:48 open 0.258770999999999 1.18454744895964 Physicians Realty Trust
DOCN 40.99384 41.302002 2024/09/18 17:01:59 extended-hours -0.308162000000003 -0.746118795887916 DigitalOcean Holdings Inc
DOCS 40.114137 40.048523 2024/09/18 17:33:07 extended-hours 0.0656139999999965 0.163836254335763 Doximity Inc
DOG 27.580685 27.494183 2024/09/18 18:00:08 extended-hours 0.0865019999999994 0.314619277830512 ProShares Short Dow30
DOL 53.430422 53.439941 2024/09/18 16:09:29 extended-hours -0.00951899999999739 -0.0178125196657635 WisdomTree International LargeCap Dividend Fund
DOLE 17.314002 16.791943 2024/09/18 17:55:42 extended-hours 0.522058999999999 3.10898506503982 Dole PLC
DOMA 6.075753 6.076386 2024/09/18 13:03:00 open -0.00063300000000055 -0.0104173763812988 Doma Holdings Inc
DON 50.213688 50.100071 2024/09/18 15:51:24 open 0.113616999999998 0.226780117736755 WisdomTree U.S. MidCap Dividend Fund
DOUG 1.928764 1.942043 2024/09/18 17:58:57 extended-hours -0.013279 -0.683764468654919 Douglas Elliman Inc
DOV 184.155326 195.920304 2024/09/18 17:39:03 extended-hours -11.764978 -6.00498149492458 Dover Corporation
DOW 51.689641 51.495729 2024/09/18 17:34:49 extended-hours 0.193912000000005 0.376559384177287 Dow Inc
DPG 11.564266 11.56452 2024/09/18 12:54:38 open -0.000253999999999976 -0.00219637304444954 Duff and Phelps Global Utility Income Closed Fund
DPST 104.024378 102.15082 2024/09/18 17:59:56 extended-hours 1.873558 1.83410960381914 Direxion Daily Regional Banks Bull 3X Shares
DPZ 411.305389 413.026543 2024/09/18 17:20:18 extended-hours -1.72115400000001 -0.41671752800643 Domino?? Pizza Inc
DQ 16.935748 16.44955 2024/09/18 17:59:49 extended-hours 0.486198000000002 2.95569179704005 Daqo New Energy Corp ADR
DRD 9.108833 9.209624 2024/09/18 17:28:30 extended-hours -0.100790999999999 -1.0944095003227 DRDGOLD Ltd ADR
DRH 8.514411 8.536139 2024/09/18 16:35:47 extended-hours -0.0217279999999995 -0.254541309601443 Diamondrock Hospitality Company
DRI 158.442536 160.92998 2024/09/18 17:56:18 extended-hours -2.48744400000001 -1.54566849508091 Darden Restaurants Inc
DRIP 11.424728 11.564123 2024/09/18 17:58:20 extended-hours -0.139395 -1.20540917802414 Drum Income Plus REIT Plc
DRLL 28.200389 28.064806 2024/09/18 15:36:12 open 0.135583 0.483106849197534 EA Series Trust - Strive U.S. Energy ETF
DRN 13.619721 13.690931 2024/09/18 17:46:50 extended-hours -0.0712100000000007 -0.520125329679922 Direxion Daily Real Estate Bull 3X Shares
DRUP 52.413787 52.380705 2024/09/18 15:35:50 open 0.0330820000000003 0.0631568437270943 GraniteShares ETF Trust - GraniteShares Nasdaq Select Disruptors ETF
DRV 23.255936 23.138892 2024/09/18 17:58:13 extended-hours 0.117044 0.505832344954114 Direxion Daily Real Estate Bear 3X Shares
DSI 106.345475 106.894925 2024/09/18 15:57:47 open -0.549450000000007 -0.514009434966166 iShares MSCI KLD 400 Social ETF
DSL 12.975375 13.08492 2024/09/18 16:53:00 extended-hours -0.109545000000001 -0.837185095514536 DoubleLine Income Solutions Fund
DSM 6.288845 6.270586 2024/09/18 16:26:45 extended-hours 0.0182590000000005 0.291184906801381 BNY Mellon Strategic Municipal Bond Fund Inc
DSMC 35.310553 36.560376 2024/09/18 15:57:37 open -1.249823 -3.41851790583335 ETF Series Solutions
DSS 1.331728 1.302997 2024/09/18 17:42:11 extended-hours 0.0287310000000001 2.20499356483553 DSS Inc
DSTL 55.97019 56.59946 2024/09/18 15:57:31 open -0.629269999999998 -1.11179505952883 Distillate US Fundamental Stability & Value
DSTX 24.755401 24.845946 2024/09/18 15:51:33 open -0.0905450000000023 -0.364425649158226 ETF Series Solutions
DSU 11.999968 11.494211 2024/09/18 16:35:56 extended-hours 0.505757000000001 4.40010192957134 BlackRock Debt Strategies Closed Fund
DSX 2.398861 2.364582 2024/09/18 17:41:49 extended-hours 0.0342790000000002 1.44968539894155 Diana Shipping inc
DT 51.535392 52.047036 2024/09/18 17:17:47 extended-hours -0.511643999999997 -0.983041570321117 Dynatrace Holdings LLC
DTB 21.420746 21.420746 2024/09/18 12:54:38 open 0 0 DTB
DTC 1.532067 1.558466 2024/09/18 16:03:36 extended-hours -0.0263989999999998 -1.69390926718965 Solo Brands Inc
DTD 75.565761 75.515173 2024/09/18 16:10:46 extended-hours 0.0505879999999905 0.0669905106355123 WisdomTree U.S. Total Dividend Fund
DTE 124.459095 143.751814 2024/09/18 18:00:02 extended-hours -19.292719 -13.4208525535546 DTE Energy Company
DTEC 42.86948 42.659547 2024/09/18 15:35:51 open 0.209932999999999 0.49211258619319 ALPS Disruptive Technologies ETF
DTF 11.320579 11.32521 2024/09/18 13:59:46 open -0.00463099999999983 -0.0408910739844986 DTF Tax Free Income Closed Fund
DTG 21.434136 21.434136 2024/09/18 12:54:37 open 0 0 DTE Energy Company 2021 Series E
DTH 41.265633 41.22984 2024/09/18 15:45:05 open 0.0357929999999982 0.0868133371363997 WisdomTree International High Dividend Fund
DTM 76.905446 77.629887 2024/09/18 17:05:03 extended-hours -0.724440999999999 -0.933198575955674 DT Midstream Inc
DTRE 44.398896 55.815428 2024/09/18 15:41:00 open -11.416532 -20.4540794706438 First Trust Exchange-Traded Fund II - First Trust Alerian Disruptive Technology Real Estate ETF
DTW 24.605312 24.604883 2024/09/18 13:03:07 open 0.000429000000000457 0.00174355635017836 DTE Energy Co Pref Series E
DUG 10.254274 10.410537 2024/09/18 17:58:12 extended-hours -0.156262999999999 -1.50100806519394 ProShares UltraShort Oil & Gas
DUHP 33.404898 32.996006 2024/09/18 15:57:45 open 0.408892000000002 1.23921664943327 Dimensional ETF Trust
DUK 115.866029 116.799274 2024/09/18 17:47:37 extended-hours -0.933244999999999 -0.799016096624025 Duke Energy Corporation
DUKB 25.286179 25.25908 2024/09/18 13:03:08 open 0.0270989999999998 0.107284192456731 Duke Energy Corp
DULL 9.446096 9.284553 2024/09/18 17:58:12 extended-hours 0.161543 1.73991144215559 MicroSectors??Gold -3X Inverse Leveraged ETN
DUSB 50.679625 50.679092 2024/09/18 14:09:40 open 0.000533000000004336 0.00105171576476614 Dimensional ETF Trust
DUSL 59.929386 59.940647 2024/09/18 17:30:00 extended-hours -0.0112609999999975 -0.0187869176653991 Direxion Daily Industrials Bull 3X Shares Direxion Daily Industrials Bull 3
DUST 5.530486 5.519591 2024/09/18 18:00:01 extended-hours 0.0108949999999997 0.197387813698509 Direxion Daily Gold Miners Index Bear 2X Shares
DV 17.289162 17.275169 2024/09/18 17:30:00 extended-hours 0.0139929999999993 0.0810006547548059 DoubleVerify Holdings Inc
DVA 163.673976 163.109763 2024/09/18 17:58:59 extended-hours 0.564213000000024 0.345910011530103 DaVita HealthCare Partners Inc
DVDN 30.684894 21.628761 2024/09/18 15:57:34 open 9.056133 41.8707895473069 ETF Opportunities Trust - Kingsbarn Dividend Opportunity ETF
DVN 40.576531 40.427856 2024/09/18 18:00:07 extended-hours 0.148675000000004 0.36775385763718 Devon Energy Corporation
DVND 31.479912 31.383786 2024/09/18 15:29:21 open 0.0961259999999982 0.306291917743762 Touchstone ETF Trust - Touchstone Dividend Select ETF
DVYA 37.845567 37.820041 2024/09/18 13:46:41 open 0.0255259999999993 0.0674933165725528 iShares Asia/Pacific Dividend ETF
DVYE 27.439757 27.324978 2024/09/18 15:40:58 open 0.114778999999999 0.420051573326056 iShares Emerging Markets Dividend ETF
DWM 56.86072 56.834736 2024/09/18 16:09:18 extended-hours 0.0259840000000011 0.0457185197446877 WisdomTree International Equity Fund
DWMF 28.329635 35.445248 2024/09/18 14:09:45 open -7.115613 -20.0749420627555 WisdomTree International Multifactor
DWX 39.465545 38.955194 2024/09/18 15:40:53 open 0.510351 1.3100974416916 SPDR? S&P International Dividend ETF
DX 12.869813 12.844947 2024/09/18 17:47:51 extended-hours 0.0248660000000012 0.19358585130792 Dynex Capital Inc
DXC 20.816784 21.441464 2024/09/18 17:30:00 extended-hours -0.624680000000001 -2.91342046419965 DXC Technology Co
DXD 28.739162 28.604624 2024/09/18 18:00:09 extended-hours 0.134537999999999 0.470336544189496 ProShares UltraShort Dow30
DXJ 101.771158 100.979791 2024/09/18 16:14:33 extended-hours 0.791366999999994 0.783688490700079 WisdomTree Japan Hedged Equity Fund
DY 187.111108 188.076256 2024/09/18 17:15:33 extended-hours -0.965147999999999 -0.513168445888246 Dycom Industries Inc
DYLD 23.014001 23.010134 2024/09/18 12:54:42 open 0.00386699999999962 0.0168056387676822 Two Roads Shared Trust - LeaderShares Dynamic Yield ETF
DYLG 28.710392 28.705152 2024/09/18 12:54:41 open 0.00524000000000058 0.0182545628046163 Global X Funds
DYNF 48.536415 48.720275 2024/09/18 15:57:49 open -0.183860000000003 -0.377378822266506 BlackRock US Equity Factor Rotation
DZZ 1.739845 1.851744 2024/09/18 18:00:03 extended-hours -0.111899 -6.04289793837593 DB Gold Double Short ETN
EAD 7.025449 7.045923 2024/09/18 12:54:37 open -0.0204740000000001 -0.290579388960114 Allspring Income Opportunities Fund
EAF 0.853528 0.823532 2024/09/18 15:29:15 open 0.0299959999999999 3.64235998115433 GrafTech International Ltd
EAGG 48.724481 48.776115 2024/09/18 15:35:41 open -0.051634 -0.105859189482393 iShares ESG U.S. Aggregate Bond ETF
EAI 23.123973 23.04058 2024/09/18 17:55:00 extended-hours 0.0833930000000009 0.361939673393643 Entergy Arkansas LLC Deb 2066
EAPR 26.155322 19.734421 2024/09/18 15:19:59 open 6.420901 32.5365563043375 Innovator MSCI Emerging Markets Power Buffer ETF - April
EARN 6.945004 6.964778 2024/09/18 17:39:41 extended-hours -0.019774 -0.283914289873991 Ellington Residential Mortgage
EASG 32.095303 32.146146 2024/09/18 13:59:45 open -0.0508430000000004 -0.158162039082385 Xtrackers MSCI EAFE ESG Leaders Equity ETF
EAT 73.952197 74.345766 2024/09/18 17:32:41 extended-hours -0.393568999999999 -0.52937648123768 Brinker International Inc
EATV 17.709761 17.444256 2024/09/18 14:58:47 open 0.265505000000001 1.5220196264031 VegTech Plant-based Innovation & Climate ETF
EATZ 25.979989 19.544252 2024/09/18 15:41:02 open 6.435737 32.9290524907272 AdvisorShares Restaurant ETF
EB 2.975801 3.022759 2024/09/18 17:17:44 extended-hours -0.0469580000000001 -1.55348143864595 Eventbrite Inc Class A
EBF 24.177111 23.101693 2024/09/18 17:38:03 extended-hours 1.075418 4.65514800149062 Ennis Inc
EBLU 48.595061 48.619376 2024/09/18 15:05:45 open -0.0243150000000014 -0.0500109256852688 Ecofin Global Water ESG Fund
EBND 21.494152 21.000764 2024/09/18 15:51:36 open 0.493387999999999 2.34938119394132 SPDR? Bloomberg Emerging Markets Local Bond ETF
EBR 7.669437 7.66112 2024/09/18 16:59:54 extended-hours 0.00831699999999991 0.108561150327888 Centrais Electricas Brasileiras SA
EBS 6.960834 7.088564 2024/09/18 17:57:38 extended-hours -0.12773 -1.80191643892895 Emergent Biosolutions Inc
EC 9.16434 9.288755 2024/09/18 17:56:03 extended-hours -0.124415000000001 -1.33941523917899 Ecopetrol SA ADR
ECAT 17.400753 17.464571 2024/09/18 15:26:23 open -0.0638179999999977 -0.365414071722676 BlackRock ESG Capital Allocation Trust
ECC 9.790771 9.754541 2024/09/18 17:20:41 extended-hours 0.0362299999999998 0.371416758615293 Eagle Point Credit Company Inc.
ECCC 23.304127 23.304127 2024/09/18 12:54:36 open 0 0 Eagle Point Credit Company Inc Preferred
ECCV 22.928574 22.928574 2024/09/18 12:54:38 open 0 0 Eagle Point Credit Company Inc.
ECCW 24.639981 17.769454 2024/09/18 12:54:36 open 6.870527 38.6648177259695 ECCW
ECCX 24.839856 24.839856 2024/09/18 12:54:37 open 0 0 Eagle Point Credit Company Inc
ECF 9.410842 2.319034 2024/09/18 17:17:44 extended-hours 7.091808 305.808711730833 Ellsworth Convertible Growth & IF
ECL 248.118073 243.877372 2024/09/18 17:26:40 extended-hours 4.240701 1.73886612161788 Ecolab Inc
ECLN 28.690421 28.719289 2024/09/18 15:57:34 open -0.0288679999999992 -0.100517808780013 First Trust EIP Carbon Impact ETF
ECML 33.659857 33.685462 2024/09/18 15:51:22 open -0.0256049999999988 -0.0760120196659282 EA Series Trust
ECNS 21.734813 22.029766 2024/09/18 15:29:25 open -0.294953 -1.33888394456845 iShares MSCI China Small-Cap ETF
ECON 21.159238 20.874951 2024/09/18 13:59:51 open 0.284286999999999 1.36185708891005 Columbia Emerging Markets Consumer ETF
ECVT 6.59275 6.574198 2024/09/18 17:09:27 extended-hours 0.0185519999999997 0.282194117061879 Ecovyst Inc
ED 102.129142 104.254775 2024/09/18 17:21:40 extended-hours -2.12563299999999 -2.03888311110929 Consolidated Edison Inc
EDC 31.785915 31.800024 2024/09/18 17:58:20 extended-hours -0.0141090000000013 -0.0443678910431051 Direxion Daily MSCI Emerging Markets Bull 3X Shares
EDD 5.044123 5.025761 2024/09/18 15:36:08 open 0.0183619999999998 0.365357604549834 Morgan Stanley Emerging Markets Domestic Debt Closed Fund
EDF 5.185344 5.179867 2024/09/18 12:54:38 open 0.00547699999999995 0.105736305584679 Stone Harbor Emerging Markets Income Fund
EDIV 37.125582 37.129814 2024/09/18 15:36:12 open -0.00423200000000179 -0.0113978486399145 SPDR? S&P Emerging Markets Dividend ETF
EDN 23.979657 24.110509 2024/09/18 13:20:41 open -0.130852000000001 -0.542717700401932 Empresa Distribuidora y Comercializadora Norte SA ADR
EDOG 22.18003 5.035243 2024/09/18 15:05:30 open 17.144787 340.495721854933 ALPS Emerging Sector Dividend Dogs ETF
EDOW 35.644241 43.625287 2024/09/18 14:04:07 open -7.981046 -18.2945409619884 First Trust Dow 30 Equal Weight ETF
EDR 27.526083 27.566346 2024/09/18 17:47:17 extended-hours -0.0402629999999995 -0.146058530934784 Endeavor Group Holdings Inc
EDU 60.424716 61.205035 2024/09/18 17:26:40 extended-hours -0.780319000000006 -1.27492615599355 New Oriental Education & Technology
EDV 81.915492 82.860046 2024/09/18 17:48:39 extended-hours -0.944553999999997 -1.13993902441232 Vanguard Extended Duration Treasury Index Fund ETF Shares
EDZ 9.120979 9.093874 2024/09/18 17:58:20 extended-hours 0.0271050000000006 0.298057791431909 Direxion Daily MSCI Emerging Markets Bear 3X Shares
EE 19.084891 20.685962 2024/09/18 17:11:33 extended-hours -1.601071 -7.73989142975319 Excelerate Energy Inc
EEA 9.225579 9.33043 2024/09/18 17:47:29 extended-hours -0.104851 -1.12375313892286 European Equity Closed Fund
EELV 25.780644 19.429543 2024/09/18 13:03:08 open 6.351101 32.6878558080342 Invesco S&P Emerging Markets Low Volatility ETF
EEM 43.010323 43.055727 2024/09/18 17:59:59 extended-hours -0.0454039999999978 -0.105454031701747 iShares MSCI Emerging Markets ETF
EEMD 18.749824 23.393973 2024/09/18 14:09:48 open -4.644149 -19.8519037360606 AAM S&P Emerging Markets Sector High Dividend?
EEMO 17.070125 13.389485 2024/09/18 13:03:08 open 3.68064 27.4890333720826 Invesco S&P Emerging Markets Momentum ETF
EEMS 62.364979 61.854937 2024/09/18 14:37:46 open 0.510041999999999 0.824577672757146 iShares MSCI Emerging Markets Small-Cap ETF
EEMX 33.060088 32.950381 2024/09/18 15:35:49 open 0.109707 0.332946074280599 SPDR? MSCI Emerging Markets Fossil Fuel Reserves Free ETF
EES 52.675067 52.470644 2024/09/18 15:40:56 open 0.204422999999998 0.389594989533573 WisdomTree U.S. SmallCap Earnings Fund
EET 54.00436 54.289861 2024/09/18 15:45:01 open -0.285501000000004 -0.525882724216228 ProShares Ultra MSCI Emerging Markets
EETH 47.160274 47.068763 2024/09/18 18:00:08 extended-hours 0.0915110000000041 0.194419810862682 ProShares Trust
EEV 17.464801 17.459784 2024/09/18 17:58:33 extended-hours 0.00501700000000227 0.028734605193296 ProShares UltraShort MSCI Emerging Markets
EEX 4.877607 5.358408 2024/09/18 16:26:45 extended-hours -0.480801 -8.97283297576444 Emerald Expositions Events Inc
EFA 81.785595 81.694518 2024/09/18 17:29:00 extended-hours 0.0910769999999985 0.111484836718173 iShares MSCI EAFE ETF
EFAX 42.795365 53.540718 2024/09/18 15:35:59 open -10.745353 -20.0694973870167 SPDR? MSCI EAFE Fossil Fuel Reserves Free ETF
EFC 13.145569 13.239911 2024/09/18 15:45:02 open -0.0943419999999993 -0.712557659941968 Ellington Financial LLC
EFIV 54.549706 54.604763 2024/09/18 15:44:49 open -0.0550569999999979 -0.100828200646156 SPDR? S&P 500? ESG ETF
EFIX 16.699557 3.895535 2024/09/18 15:51:38 open 12.804022 328.684558090224 First Trust TCW Emerging Markets Debt ETF
EFO 48.315979 48.598773 2024/09/18 16:19:37 extended-hours -0.282794000000003 -0.581895349497821 ProShares Ultra MSCI EAFE
EFR 12.769503 12.784975 2024/09/18 12:54:38 open -0.015471999999999 -0.121017053220668 Eaton Vance Senior Floating Rate Closed Fund
EFSH 1.454062 2.540889 2024/09/18 17:59:22 extended-hours -1.086827 -42.7734938440837 1847 Holdings LLC
EFT 12.920367 12.924787 2024/09/18 12:54:38 open -0.00441999999999965 -0.0341978556397072 Eaton Vance Floating Rate Income Closed Fund
EFU 7.091302 7.120124 2024/09/18 17:59:59 extended-hours -0.0288219999999999 -0.404796320962948 ProShares UltraShort MSCI EAFE
EFX 292.611201 296.975389 2024/09/18 17:26:41 extended-hours -4.36418800000001 -1.46954534336851 Equifax Inc
EFXT 5.540004 6.228703 2024/09/18 15:51:45 open -0.688699000000001 -11.0568604731996 Enerflex Ltd.
EFZ 16.001324 15.984593 2024/09/18 17:58:12 extended-hours 0.0167310000000001 0.104669540225391 ProShares Short MSCI EAFE
EG 389.278541 389.360626 2024/09/18 16:53:20 extended-hours -0.0820850000000064 -0.0210819981576685 Everest Group Ltd
EGF 10.08387 2.569727 2024/09/18 12:54:38 open 7.514143 292.410166527417 BlackRock Enhanced Government Closed End Fund
EGO 17.201455 17.441693 2024/09/18 17:14:58 extended-hours -0.240238000000002 -1.37737775799632 Eldorado Gold Corp
EGP 189.844082 190.159555 2024/09/18 17:26:46 extended-hours -0.315473000000026 -0.165899105096258 EastGroup Properties Inc
EGY 5.902126 6.647339 2024/09/18 17:18:11 extended-hours -0.745213 -11.2106964907311 Vaalco Energy Inc
EHAB 8.151174 8.070348 2024/09/18 17:30:00 extended-hours 0.0808260000000001 1.00151815014669 Enhabit Inc.
EHC 92.473248 78.475939 2024/09/18 17:26:45 extended-hours 13.997309 17.8364339163881 Encompass Health Corp
EHI 7.054773 7.070877 2024/09/18 17:55:00 extended-hours -0.0161040000000003 -0.227751097918976 Western Asset Global High Income Closed Fund
EIC 15.445187 15.406224 2024/09/18 15:29:24 open 0.0389630000000007 0.252904280763416 Eagle Point Income Company Inc
EICA 23.744122 24.779003 2024/09/18 12:54:37 open -1.034881 -4.17644325722063 Eagle Point Income Company Inc Preferred Series A
EICB 24.939493 24.000162 2024/09/18 12:54:38 open 0.939330999999999 3.91385274816061 Eagle Point Income Company Inc.
EIDO 23.230519 22.739181 2024/09/18 17:02:00 extended-hours 0.491338000000002 2.16075504214511 iShares MSCI Indonesia ETF
EIG 48.054948 54.157771 2024/09/18 17:36:57 extended-hours -6.10282299999999 -11.2686007701462 Employers Holdings Inc
EIM 10.84458 10.860007 2024/09/18 17:17:44 extended-hours -0.015426999999999 -0.142053315435238 Eaton Vance MBF
EINC 84.715891 85.205518 2024/09/18 15:05:44 open -0.489626999999999 -0.574642360603921 VanEck Energy Income ETF
EIPX 24.169607 24.243927 2024/09/18 15:51:35 open -0.0743200000000002 -0.306550997286868 First Trust Exchange-Traded Fund IV - FT Energy Income Partners Strategy ETF
EIRL 68.596082 68.445164 2024/09/18 15:51:42 open 0.15091799999999 0.220494759863517 iShares MSCI Ireland ETF
EIS 63.274282 63.070886 2024/09/18 15:20:04 open 0.203395999999998 0.322487938412658 iShares MSCI Israel ETF
EIX 85.402539 86.036322 2024/09/18 17:40:47 extended-hours -0.633782999999994 -0.73664585522379 Edison International
EJAN 30.138971 30.120101 2024/09/18 15:40:45 open 0.0188700000000033 0.0626491923118162 Innovator MSCI Emerging Markets Power Buffer ETF January
EJUL 24.780901 18.65006 2024/09/18 15:11:41 open 6.130841 32.8730363333952 Innovator MSCI Emerging Markets Power Buffer ETF - July
EL 88.572365 88.372232 2024/09/18 17:53:19 extended-hours 0.200133000000008 0.226465933326215 Estee Lauder Companies Inc
ELA 5.374848 3.445381 2024/09/18 16:26:45 extended-hours 1.929467 56.0015568670054 Envela Corp
ELAN 15.186954 14.469031 2024/09/18 17:46:42 extended-hours 0.717923000000001 4.96179046129627 Elanco Animal Health
ELC 23.024809 16.220884 2024/09/18 13:08:10 open 6.803925 41.94546363811 Entergy Louisiana LLC Pref
ELD 29.210307 27.685242 2024/09/18 16:35:39 extended-hours 1.525065 5.5085846820483 WisdomTree Emerging Markets Local Debt Fund
ELF 115.023577 112.66284 2024/09/18 17:57:43 extended-hours 2.360737 2.09539986742745 ELF Beauty Inc
ELLO 11.955509 12.297313 2024/09/18 15:47:34 open -0.341804000000002 -2.77950150573545 Ellomay Capital Ltd
ELMD 20.278182 20.454747 2024/09/18 17:51:57 extended-hours -0.176565 -0.863198161287451 Electromed Inc
ELME 17.865041 17.489457 2024/09/18 16:07:40 extended-hours 0.375584 2.14748805523236 Elme Communities
ELP 7.929169 7.874466 2024/09/18 16:59:54 extended-hours 0.0547029999999999 0.694688376329264 Companhia Paranaense de Energia Pref ADR
ELQD 85.443605 108.750679 2024/09/18 13:29:58 open -23.307074 -21.4316583715307 iShares ESG Advanced Investment Grade Corporate Bond ETF
ELS 73.720575 94.609014 2024/09/18 17:47:06 extended-hours -20.888439 -22.0786985476881 Equity Lifestyle Properties Inc
ELV 544.256796 539.461593 2024/09/18 17:46:42 extended-hours 4.79520300000002 0.888886820159598 Elevance Health Inc
EMBD 23.505742 23.590034 2024/09/18 12:54:36 open -0.0842919999999978 -0.35732038368405 Global X Emerging Markets Bond ETF
EMC 26.590187 26.553605 2024/09/18 12:54:36 open 0.0365819999999992 0.137766604572145 Global X Funds
EMCR 30.516435 38.659814 2024/09/18 15:19:53 open -8.143379 -21.0641960150144 Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF
EMD 10.080226 10.080226 2024/09/18 12:54:35 open 0 0 Western Asset Emerging Markets Debt
EMDM 23.450463 23.410104 2024/09/18 15:45:04 open 0.0403589999999987 0.172399917574047 First Trust Bloomberg Emerging Market Democracies ETF
EME 410.294538 468.120305 2024/09/18 17:43:52 extended-hours -57.825767 -12.3527576954817 EMCOR Group Inc
EMF 12.629581 15.309792 2024/09/18 12:54:35 open -2.680211 -17.5065147847861 Templeton Emerging Markets Closed Fund
EMHC 25.034546 18.90966 2024/09/18 15:51:44 open 6.124886 32.390249216538 SPDR Bloomberg Barclays Emerging Markets USD Bond ETF
EMLC 25.14583 25.226098 2024/09/18 15:57:27 open -0.0802680000000002 -0.318194276419604 VanEck J.P. Morgan EM Local Currency Bond ETF
EMLP 33.44504 33.595086 2024/09/18 15:51:35 open -0.150046000000003 -0.446630795944393 First Trust North American Energy Infrastructure Fund
EMM 28.115762 19.704074 2024/09/18 14:09:45 open 8.411688 42.6900954594466 Global X Funds
EMMF 27.805152 34.835967 2024/09/18 15:12:10 open -7.030815 -20.1826319332545 WisdomTree Emerging Markets Multifactor Fund
EMN 106.22169 90.851198 2024/09/18 17:57:46 extended-hours 15.370492 16.9183151552938 Eastman Chemical Company
EMNT 98.790364 98.790364 2024/09/18 12:54:36 open 0 0 PIMCO Enhanced Short Maturity Active ESG Exchange-Traded Fund
EMO 42.204623 42.034824 2024/09/18 13:40:03 open 0.169798999999998 0.403948402400823 ClearBridge Energy MLP Opportunity Closed Fund
EMP 23.31381 23.189632 2024/09/18 14:37:36 open 0.124178000000001 0.535489308325378 Entergy Mississippi LLC
EMQQ 34.599913 34.418791 2024/09/18 15:12:06 open 0.181122000000002 0.526229988729128 EMQQ The Emerging Markets Internet & Ecommerce ETF
EMR 104.084366 103.89496 2024/09/18 17:02:00 extended-hours 0.189406000000005 0.182305282181162 Emerson Electric Company
EMSG 26.659458 26.605105 2024/09/18 15:19:53 open 0.0543530000000025 0.204295378650084 DBX ETF Trust - Xtrackers MSCI Emerging Markets ESG Leaders Equity ETF
EMTY 13.484579 10.286127 2024/09/18 15:35:59 open 3.198452 31.0948134317222 ProShares Decline of the Retail Store ETF
EMX 1.806637 1.778564 2024/09/18 17:19:31 extended-hours 0.028073 1.578408198974 EMX Royalty Corp
ENB 40.561548 40.856894 2024/09/18 17:55:25 extended-hours -0.295345999999995 -0.722879228166475 Enbridge Inc
ENFN 8.410423 10.059967 2024/09/18 16:53:20 extended-hours -1.649544 -16.3971114418169 Enfusion Inc
ENFR 28.245464 28.254694 2024/09/18 15:36:09 open -0.00923000000000229 -0.0326671384230963 Alerian Energy Infrastructure ETF
ENIC 2.61055 2.606183 2024/09/18 17:20:15 extended-hours 0.00436699999999979 0.167563060613924 Enel Chile SA ADR
ENJ 23.249688 23.264932 2024/09/18 13:59:59 open -0.0152440000000027 -0.0655235098043815 Entergy New Orleans Inc Pref
ENLC 14.445479 14.654946 2024/09/18 15:57:34 open -0.209467 -1.42932631754494 EnLink Midstream LLC
ENO 24.44963 24.451045 2024/09/18 13:03:08 open -0.0014150000000015 -0.00578707372221309 Entergy New Orleans LLC Pref
ENOV 43.668052 45.560173 2024/09/18 17:26:45 extended-hours -1.892121 -4.15301539790026 Enovis Corp
ENR 29.149135 29.108461 2024/09/18 16:03:42 extended-hours 0.0406740000000028 0.139732567791897 Energizer Holdings Inc
ENS 108.934292 105.884442 2024/09/18 17:41:11 extended-hours 3.04984999999999 2.8803570594441 Enersys
ENSV 0.1207 0.124659 2024/09/18 17:59:31 extended-hours -0.003959 -3.17586375632726 Enservco Co
ENV 62.48099 71.188385 2024/09/18 16:03:42 extended-hours -8.707395 -12.2314827060622 Envestnet Inc
ENVA 82.856109 93.200528 2024/09/18 16:03:32 extended-hours -10.344419 -11.0990991381508 Enova International Inc
ENX 9.979333 10.489741 2024/09/18 13:59:56 open -0.510408 -4.86578267280384 Eaton Vance New York MBF
ENZ 1.119527 1.149231 2024/09/18 12:54:35 open -0.029704 -2.58468488928683 Enzo Biochem Inc
EOCT 25.268803 19.0257 2024/09/18 15:40:45 open 6.243103 32.8140515197864 Innovator ETFs Trust - Innovator Emerging Markets Power Buffer ETF - July
EOD 4.831132 4.82443 2024/09/18 16:26:45 extended-hours 0.00670199999999976 0.138917965438399 Allspring Global Dividend Opportunity Fund
EOG 124.396517 122.537783 2024/09/18 17:40:23 extended-hours 1.858734 1.51686602653812 EOG Resources Inc
EOI 19.894931 19.719315 2024/09/18 17:25:37 extended-hours 0.175615999999998 0.890578602755714 Eaton Vance Enhanced Equity Income Closed Fund
EOS 21.510612 21.400758 2024/09/18 14:21:44 open 0.109853999999999 0.51331826657728 Eaton Vance Enhanced Equity Income II Closed Fund
EOT 18.071096 18.096057 2024/09/18 13:52:26 open -0.0249609999999976 -0.137936126085354 Eaton Vance National Municipal Opportunities Closed Fund
EP 4.972482 5.187662 2024/09/18 17:16:33 extended-hours -0.21518 -4.14791865776915 Empire Petroleum Corp
EPAC 41.485156 41.53643 2024/09/18 17:26:44 extended-hours -0.0512739999999994 -0.123443444706248 Enerpac Tool Group Corp
EPAM 199.340195 200.772255 2024/09/18 17:39:19 extended-hours -1.43206000000001 -0.713275845808479 EPAM Systems Inc
EPC 36.479412 22.934801 2024/09/18 17:30:00 extended-hours 13.544611 59.0570243011919 Edgewell Personal Care Co
EPD 29.514865 29.340794 2024/09/18 17:29:00 extended-hours 0.174071000000001 0.593272970049827 Enterprise Products Partners LP
EPHE 28.650641 28.650641 2024/09/18 12:54:37 open 0 0 iShares MSCI Philippines ETF
EPI 50.125517 49.574785 2024/09/18 17:50:34 extended-hours 0.550732000000004 1.11091152488105 WisdomTree India Earnings Fund
EPM 5.634991 5.743838 2024/09/18 17:17:44 extended-hours -0.108847 -1.89502210891045 Evolution Petroleum Corporation Inc
EPOL 24.035611 24.084369 2024/09/18 15:57:37 open -0.0487579999999994 -0.202446657415021 iShares MSCI Poland ETF
EPP 48.365247 46.569295 2024/09/18 17:26:42 extended-hours 1.795952 3.85651532839396 iShares MSCI Pacific ex Japan ETF
EPR 48.886186 48.699861 2024/09/18 17:26:47 extended-hours 0.186325000000004 0.382598627950917 EPR Properties
EPRT 33.714389 42.185699 2024/09/18 17:26:47 extended-hours -8.47131 -20.0809994875278 Essential Properties Realty Trust Inc
EPS 59.129058 74.834609 2024/09/18 17:48:26 extended-hours -15.705551 -20.987015513103 WisdomTree U.S. Earnings 500 Fund
EPU 40.920317 40.674371 2024/09/18 15:57:29 open 0.245945999999996 0.604670690543675 iShares MSCI Peru ETF
EPV 7.125003 7.136329 2024/09/18 17:58:11 extended-hours -0.0113259999999995 -0.158709050549652 ProShares UltraShort FTSE Europe
EQAL 47.860499 47.944582 2024/09/18 15:47:11 open -0.0840829999999997 -0.175375394867348 Invesco Russell 1000 Equal Weight ETF
EQBK 41.648357 45.868672 2024/09/18 16:03:40 extended-hours -4.220315 -9.20086589818864 Equity Bancshares Inc.
EQC 20.296472 20.356099 2024/09/18 16:41:47 extended-hours -0.059626999999999 -0.292919581497413 Equity Commonwealth
EQH 41.006687 46.714528 2024/09/18 16:53:19 extended-hours -5.707841 -12.2185565055907 Axa Equitable Holdings Inc
EQL 125.664495 125.763718 2024/09/18 15:36:09 open -0.099222999999995 -0.0788963634169872 ALPS Equal Sector Weight ETF
EQLS 21.920437 17.993931 2024/09/18 12:54:36 open 3.926506 21.8212796303376 Simplify Exchange Traded Funds
EQNR 25.220721 25.090775 2024/09/18 17:53:55 extended-hours 0.129946 0.517903492419028 Equinor ASA ADR
EQR 77.224902 77.355682 2024/09/18 17:26:47 extended-hours -0.130780000000001 -0.169063211154937 Equity Residential
EQS 1.457734 1.454285 2024/09/18 13:03:08 open 0.00344900000000004 0.237161216680364 Equus Total Return Closed Fund
EQT 33.548684 33.48425 2024/09/18 17:55:19 extended-hours 0.0644339999999985 0.192430769690223 EQT Corporation
EQTY 22.576058 22.639624 2024/09/18 15:51:39 open -0.0635660000000016 -0.280773214254802 Kovitz Core Equity ETF
EQUL 26.788735 26.716477 2024/09/18 15:05:53 open 0.0722579999999979 0.270462306837829 IndexIQ ETF Trust - IQ Engender Equality ETF
EQWL 101.215383 100.864105 2024/09/18 15:29:00 open 0.351278000000008 0.348268593668687 Invesco S&P 100 Equal Weight ETF
EQX 5.961226 6.1438 2024/09/18 17:57:49 extended-hours -0.182574 -2.97167876558481 Equinox Gold Corp
ERC 9.40044 9.400735 2024/09/18 13:32:55 open -0.00029499999999949 -0.00313805250333607 Allspring Multi Sector Income Fund
ERH 10.991032 7.77976 2024/09/18 12:54:37 open 3.211272 41.2772630518165 Allspring Utilities and High Income Fund
ERJ 34.740429 35.790301 2024/09/18 17:26:53 extended-hours -1.049872 -2.93339807340542 Embraer SA ADR
ERO 20.523994 20.568556 2024/09/18 17:27:15 extended-hours -0.0445620000000027 -0.216651086250307 Ero Copper Corp
ERTH 43.565593 43.310415 2024/09/18 15:28:59 open 0.255178000000001 0.589183918002173 Invesco MSCI Sustainable Future ETF
ERX 59.948757 58.734261 2024/09/18 18:00:09 extended-hours 1.214496 2.06778118822335 Direxion Daily Energy Bull 2X Shares
ERY 24.594506 25.049598 2024/09/18 17:58:12 extended-hours -0.455092000000001 -1.8167636861877 Direxion Daily Energy Bear 2X Shares
ES 67.585165 67.791587 2024/09/18 17:16:01 extended-hours -0.206422000000003 -0.304495010568204 Eversource Energy
ESAB 103.432664 63.498225 2024/09/18 15:57:34 open 39.934439 62.8906382816213 ESAB Corp
ESBA 11.045994 2.873991 2024/09/18 12:54:37 open 8.172003 284.343374770485 Empire State Realty OP LP ES
ESE 123.524516 122.661138 2024/09/18 16:03:44 extended-hours 0.863378000000012 0.703872484861515 ESCO Technologies Inc
ESGA 69.059458 87.970683 2024/09/18 15:57:26 open -18.911225 -21.4971901491318 American Century Sustainable Equity ETF
ESGB 21.873392 21.893443 2024/09/18 14:58:39 open -0.0200510000000023 -0.0915844986099366 IndexIQ Active ETF Trust - IQ MacKay ESG Core Plus Bond ETF
ESGY 54.076132 68.774664 2024/09/18 15:47:35 open -14.698532 -21.3720157178812 American Century Sustainable Growth ETF
ESI 25.173638 25.673494 2024/09/18 17:26:40 extended-hours -0.499856000000001 -1.94697301426912 Element Solutions Inc
ESIX 31.349863 6.915265 2024/09/18 15:57:36 open 24.434598 353.342901537396 SPDR S&P SmallCap 600 ESG ETF
ESNT 64.297263 63.965698 2024/09/18 16:03:37 extended-hours 0.331564999999998 0.518348130899779 Essent Group Ltd
ESP 25.177672 24.07422 2024/09/18 14:37:56 open 1.103452 4.58354206283735 Espey Mfg & Electronics Corp
ESRT 11.15413 11.039437 2024/09/18 17:30:48 extended-hours 0.114693000000001 1.03893885168239 Empire State Realty Trust Inc
ESS 312.35636 280.99462 2024/09/18 17:59:47 extended-hours 31.36174 11.1609752528358 Essex Property Trust Inc
ESTC 74.801595 76.225349 2024/09/18 17:46:05 extended-hours -1.42375399999999 -1.86782221226693 Elastic NV
ET 16.145466 16.041184 2024/09/18 17:55:16 extended-hours 0.104281999999998 0.650089170475183 Energy Transfer LP
ETB 14.400205 14.335521 2024/09/18 14:31:04 open 0.0646839999999997 0.451214852951628 Eaton Vance Tax Managed Buy Write Income Closed Fund
ETD 32.147991 31.727327 2024/09/18 17:26:43 extended-hours 0.420663999999999 1.32587280359294 Ethan Allen Interiors Inc
ETG 19.339313 18.98966 2024/09/18 16:19:25 extended-hours 0.349653 1.8412809918661 Eaton Vance Tax Advantaged Global Dividend Income Closed Fund
ETHO 59.131088 12.639877 2024/09/18 15:51:44 open 46.491211 367.813792808269 Etho Climate Leadership U.S. ETF
ETJ 9.229822 9.105498 2024/09/18 16:26:45 extended-hours 0.124324 1.36537287691458 Eaton Vance Risk Managed Diversified Equity Income Closed Fund
ETN 315.845016 305.487767 2024/09/18 17:39:25 extended-hours 10.357249 3.3903972986257 Eaton Corporation PLC
ETO 25.910412 33.119471 2024/09/18 13:08:11 open -7.209059 -21.766830152571 Eaton Vance Tax Advantaged Global Dividend Opportunities Closed Fund
ETR 129.165364 128.971219 2024/09/18 17:45:14 extended-hours 0.19414500000002 0.150533585326522 Entergy Corporation
ETV 13.604711 13.635572 2024/09/18 16:49:59 extended-hours -0.0308609999999998 -0.226327139044844 Eaton Vance Tax Managed Buy Write Opportunities Closed Fund
ETW 8.455786 8.443901 2024/09/18 15:51:45 open 0.0118849999999995 0.140752479215465 Eaton Vance Tax Managed Global Buy Write Opportunities Closed Fund
ETWO 4.31569 4.621539 2024/09/18 16:49:50 extended-hours -0.305849 -6.61790368965836 E2open Parent Holdings Inc
ETX 18.9834 18.985038 2024/09/18 13:03:08 open -0.00163799999999981 -0.00862784683391103 Eaton Vance Municipal Income Term Closed Fund
ETY 14.614862 18.509974 2024/09/18 17:29:47 extended-hours -3.895112 -21.0433142693771 Eaton Vance Tax Managed Diversified Equity Income Closed Fund
EU 3.465337 3.526576 2024/09/18 17:52:33 extended-hours -0.061239 -1.73650022004347 enCore Energy Corp.
EUDG 33.380091 33.489098 2024/09/18 15:57:50 open -0.109006999999998 -0.325499958225206 WisdomTree Europe Quality Dividend Growth Fund
EUM 13.574577 13.445314 2024/09/18 17:58:20 extended-hours 0.129263 0.961398149570921 ProShares Short MSCI Emerging Markets
EUO 29.90016 31.791386 2024/09/18 16:59:49 extended-hours -1.891226 -5.94886300333052 ProShares UltraShort Euro
EURL 28.474863 28.240306 2024/09/18 17:58:11 extended-hours 0.234556999999999 0.830575277760796 Direxion Daily FTSE Europe Bull 3X Shares
EUSA 94.30446 94.338865 2024/09/18 15:57:24 open -0.0344049999999925 -0.0364695928872925 iShares MSCI USA Equal Weighted ETF
EUSB 44.410369 44.429791 2024/09/18 16:26:33 extended-hours -0.0194219999999987 -0.0437139125862616 iShares Trust - iShares ESG Advanced Total USD Bond Market ETF
EUSC 38.525626 38.336196 2024/09/18 14:51:29 open 0.189430000000002 0.494128316747967 WisdomTree Europe Hedged SmallCap Equity Fund
EVA 0.42567 0.419234 2024/09/18 17:52:39 extended-hours 0.006436 1.53518082979911 Enviva Partners LP
EVAV 16.600673 20.270425 2024/09/18 15:57:36 open -3.669752 -18.1039716730162 Direxion Shares ETF Trust - Direxion Daily Electric and Autonomous Vehicles Bull 2X Shares
EVBN 40.108254 40.260661 2024/09/18 14:09:56 open -0.152406999999997 -0.378550665126925 Evans Bancorp Inc
EVC 2.010855 2.008965 2024/09/18 17:41:06 extended-hours 0.00188999999999995 0.094078294046932 Entravision Communications
EVE 10.980734 10.980734 2024/09/18 12:54:37 open 0 0 EVe Mobility Acquisition Corp
EVEX 2.99244 2.913361 2024/09/18 17:37:36 extended-hours 0.0790790000000001 2.71435637396121 Eve Holding Inc
EVF 6.185534 6.195712 2024/09/18 17:49:51 extended-hours -0.0101780000000007 -0.164274904966543 Eaton Vance Senior Income Closed Fund
EVG 11.300342 11.270711 2024/09/18 15:29:07 open 0.0296310000000002 0.262902668695881 Eaton Vance Short Duration Diversified Income Closed Fund
EVH 30.825908 31.209728 2024/09/18 17:26:50 extended-hours -0.38382 -1.2298088595966 Evolent Health Inc
EVHY 54.019929 54.034536 2024/09/18 12:54:36 open -0.0146070000000051 -0.0270327110794569 Eaton Vance High Yield ETF
EVI 19.371118 17.217097 2024/09/18 15:47:33 open 2.154021 12.5109418852667 EVI Industries Inc
EVIM 52.993798 52.993798 2024/09/18 12:54:36 open 0 0 Eaton Vance Intermediate Municipal Income ETF
EVM 9.660359 9.674666 2024/09/18 17:17:44 extended-hours -0.0143070000000005 -0.147881074137345 Eaton Vance California MBF
EVN 11.164257 10.86547 2024/09/18 13:59:46 open 0.298786999999999 2.74987644344882 Eaton Vance Municipal Income Closed Fund
EVNT 10.564839 10.564839 2024/09/18 12:54:37 open 0 0 AltShares Event-Driven ETF
EVR 246.700779 244.894499 2024/09/18 16:03:51 extended-hours 1.80628000000002 0.737574754588512 Evercore Partners Inc
EVRI 13.185536 13.143733 2024/09/18 17:26:21 extended-hours 0.0418030000000016 0.318045109406906 Everi Holdings Inc
EVSB 50.780796 50.780796 2024/09/18 12:54:36 open 0 0 Morgan Stanley ETF Trust
EVT 24.629407 5.469864 2024/09/18 17:51:49 extended-hours 19.159543 350.274577210695 Eaton Vance Tax Advantaged Dividend Income Closed Fund
EVTC 33.983472 33.711162 2024/09/18 16:03:43 extended-hours 0.272309999999997 0.807773994856651 Evertec Inc
EVTL 0.735571 0.772023 2024/09/18 18:00:03 extended-hours -0.036452 -4.72162098797575 Vertical Aerospace Ltd
EVV 10.37538 10.38368 2024/09/18 17:17:44 extended-hours -0.0083000000000002 -0.0799331258282246 Eaton Vance Limited Duration IF
EVX 176.855317 177.274531 2024/09/18 17:57:41 extended-hours -0.419213999999982 -0.236477286181613 VanEck Environmental Services ETF
EW 67.581729 66.488737 2024/09/18 16:27:55 extended-hours 1.092992 1.64387541306431 Edwards Lifesciences Corp
EWA 26.196271 26.285989 2024/09/18 17:26:43 extended-hours -0.0897180000000013 -0.341314911149059 iShares MSCI Australia ETF
EWC 40.494266 40.715453 2024/09/18 15:57:50 open -0.221186999999993 -0.543250740695415 iShares MSCI Canada ETF
EWD 42.584402 41.650083 2024/09/18 17:26:42 extended-hours 0.934318999999995 2.24325843480311 iShares MSCI Sweden ETF
EWG 31.486371 32.629287 2024/09/18 17:56:15 extended-hours -1.142916 -3.50273053775279 iShares MSCI Germany ETF
EWH 16.115763 16.268864 2024/09/18 16:23:53 extended-hours -0.153100999999999 -0.941067550875092 iShares MSCI Hong Kong ETF
EWI 39.9747 38.480319 2024/09/18 17:26:43 extended-hours 1.494381 3.88349431302791 iShares MSCI Italy ETF
EWJ 69.501484 69.350195 2024/09/18 17:27:13 extended-hours 0.151289000000006 0.218152234467409 iShares MSCI Japan ETF
EWK 20.63501 26.078359 2024/09/18 14:37:34 open -5.443349 -20.8730503326532 iShares MSCI Belgium ETF
EWL 51.255089 51.433522 2024/09/18 17:26:42 extended-hours -0.178433000000005 -0.346919660683562 iShares MSCI Switzerland ETF
EWM 26.506053 26.389714 2024/09/18 17:26:43 extended-hours 0.116339 0.440849794734418 iShares MSCI Malaysia ETF
EWN 47.595716 49.395133 2024/09/18 16:03:51 extended-hours -1.799417 -3.64290344151922 iShares MSCI Netherlands ETF
EWO 22.668945 16.910228 2024/09/18 14:47:58 open 5.758717 34.0546384117352 iShares MSCI Austria ETF
EWP 35.02572 34.884316 2024/09/18 17:26:43 extended-hours 0.141404000000001 0.405351218582017 iShares MSCI Spain ETF
EWQ 39.275622 39.325699 2024/09/18 17:26:43 extended-hours -0.0500770000000017 -0.127339122440015 iShares MSCI France ETF
EWS 21.876368 21.834828 2024/09/18 15:40:56 open 0.0415399999999977 0.190246518085683 iShares MSCI Singapore ETF
EWT 52.055211 52.215436 2024/09/18 15:57:52 open -0.160224999999997 -0.306853705099766 iShares MSCI Taiwan ETF
EWU 37.056075 37.094412 2024/09/18 17:26:43 extended-hours -0.0383369999999985 -0.103349798346982 iShares MSCI United Kingdom ETF
EWV 10.200172 10.135653 2024/09/18 17:58:14 extended-hours 0.0645190000000007 0.636554941255395 ProShares UltraShort MSCI Japan
EWW 55.330561 54.493877 2024/09/18 16:36:11 extended-hours 0.836684000000005 1.53537249698715 iShares MSCI Mexico ETF
EWX 58.664842 58.625401 2024/09/18 15:20:05 open 0.0394410000000036 0.0672762988862176 SPDR? S&P Emerging Markets Small Cap ETF
EWY 63.389346 63.245783 2024/09/18 17:58:13 extended-hours 0.143563 0.226992209109025 iShares MSCI South Korea ETF
EWZ 30.514267 30.060429 2024/09/18 17:45:53 extended-hours 0.453838000000001 1.50975223939752 iShares MSCI Brazil ETF
EXG 8.455292 8.459182 2024/09/18 15:51:46 open -0.00389000000000017 -0.0459855338258495 Eaton Vance Tax-Managed Global Diversified Equity Income Closed Fund
EXI 144.289987 144.439893 2024/09/18 15:57:49 open -0.149906000000016 -0.103784347167867 iShares Global Industrials ETF
EXK 3.549243 3.615864 2024/09/18 17:13:57 extended-hours -0.066621 -1.84246420772463 Endeavour Silver Corp.
EXP 283.033134 283.020209 2024/09/18 15:57:30 open 0.0129249999999956 0.00456681169364681 Eagle Materials Inc
EXR 182.143191 181.225612 2024/09/18 17:43:51 extended-hours 0.917578999999989 0.506318610197321 Extra Space Storage Inc
EXTO 4.179614 3.06566 2024/09/18 17:53:32 extended-hours 1.113954 36.3365148124711 Almacenes ??xito S.A.
EZA 47.309941 46.949551 2024/09/18 17:26:42 extended-hours 0.360390000000002 0.767611174811879 iShares MSCI South Africa ETF
EZJ 39.7049 39.574525 2024/09/18 17:58:14 extended-hours 0.130375000000001 0.329441730507191 ProShares Ultra MSCI Japan
EZM 61.265688 60.78497 2024/09/18 15:40:51 open 0.480717999999996 0.790850106531263 WisdomTree U.S. MidCap Earnings Fund
F 11.493115 10.916885 2024/09/18 17:59:40 extended-hours 0.576229999999999 5.27833718134797 Ford Motor Company
FAF 66.984832 65.72055 2024/09/18 17:59:56 extended-hours 1.26428199999999 1.92372401022206 First American Corporation
FAM 6.429425 8.235278 2024/09/18 17:55:00 extended-hours -1.805853 -21.9282579167333 First Trust/Aberdeen Global Opportunity Income Closed Fund
FAN 17.643475 17.65621 2024/09/18 15:45:05 open -0.0127350000000028 -0.0721275970324482 First Trust Global Wind Energy ETF
FAS 128.764358 129.745337 2024/09/18 17:58:13 extended-hours -0.980979000000019 -0.756080351465748 Direxion Daily Financial Bull 3X Shares
FAX 17.374779 17.349375 2024/09/18 17:17:44 extended-hours 0.0254040000000018 0.146426023992229 Aberdeen Asia-Pacific IF Inc
FAZ 8.104735 8.030687 2024/09/18 17:58:13 extended-hours 0.0740479999999994 0.922063081278095 Direxion Daily Financial Bear 3X Shares
FBIN 84.847694 52.107496 2024/09/18 16:03:52 extended-hours 32.740198 62.8320309231516 Fortune Brands Innovations Inc.
FBK 48.133753 28.767281 2024/09/18 16:26:30 extended-hours 19.366472 67.3211764434741 FB Financial Corp
FBND 45.720356 47.156386 2024/09/18 17:12:50 extended-hours -1.43603 -3.04525032940394 Fidelity? Total Bond ETF
FBP 20.763338 20.492687 2024/09/18 15:57:41 open 0.270651000000001 1.32071992316089 First Bancorp
FBRT 13.589233 13.485578 2024/09/18 14:47:40 open 0.103655 0.768635945748857 Franklin BSP Realty Trust Inc
FBT 171.520257 171.533986 2024/09/18 15:51:45 open -0.0137290000000121 -0.00800366173500573 First Trust NYSE Arca Biotechnology Index Fund
FBY 19.169842 18.990145 2024/09/18 15:12:17 open 0.179697000000001 0.946264496663932 Tidal Trust II
FC 35.919031 40.581067 2024/09/18 17:26:41 extended-hours -4.662036 -11.4882045856507 Franklin Covey Company
FCF 17.07448 16.98572 2024/09/18 16:03:37 extended-hours 0.0887600000000006 0.52255659459829 First Commonwealth Financial
FCFY 24.165464 24.086231 2024/09/18 15:35:55 open 0.0792329999999986 0.328955576320756 First Trust Exchange-Traded Fund
FCG 24.125181 24.053889 2024/09/18 15:57:34 open 0.0712919999999997 0.296384505640646 First Trust Natural Gas ETF
FCN 220.574041 222.554097 2024/09/18 16:46:47 extended-hours -1.98005600000002 -0.889696494780781 FTI Consulting Inc
FCO 5.884847 5.856569 2024/09/18 17:06:04 extended-hours 0.0282779999999994 0.48284242873258 Aberdeen Global IF Inc
FCOM 53.314369 53.299497 2024/09/18 15:57:47 open 0.0148719999999969 0.0279027023463221 Fidelity? MSCI Communication Services Index ETF
FCOR 48.616017 48.565403 2024/09/18 13:03:08 open 0.0506139999999959 0.10421822300125 Fidelity? Corporate Bond ETF
FCPT 30.675797 38.145177 2024/09/18 17:26:47 extended-hours -7.46938 -19.5814532463698 Four Corners Property Trust Inc
FCRX 24.359463 17.368973 2024/09/18 12:54:38 open 6.99049 40.2469967568031 First Eagle Alternative Capital BDC Inc
FCSH 24.506246 24.504826 2024/09/18 15:29:24 open 0.00141999999999953 0.00579477691455362 Federated Hermes ETF Trust
FCT 10.385594 10.385594 2024/09/18 12:54:38 open 0 0 First Trust Senior Floating Rate Income Fund II
FCUS 28.529966 28.359339 2024/09/18 17:30:46 extended-hours 0.170627000000003 0.601660708664624 Pinnacle Focused Opportunities ETF
FCX 44.050647 42.996499 2024/09/18 17:59:39 extended-hours 1.054148 2.45170659127386 Freeport-McMoran Copper & Gold Inc
FDAT 22.290207 22.390071 2024/09/18 15:47:34 open -0.0998640000000002 -0.446019130533352 Tidal Trust II
FDD 12.445381 12.419378 2024/09/18 15:05:53 open 0.0260029999999993 0.209374414725112 First Trust STOXX? European Select Dividend Index Fund
FDG 89.485531 89.910026 2024/09/18 15:57:26 open -0.424495000000007 -0.472133107824935 American Century ETF Trust
FDHY 51.075046 49.290003 2024/09/18 17:51:34 extended-hours 1.785043 3.62151124235071 Fidelity? High Yield Factor ETF
FDIS 86.074407 85.680271 2024/09/18 17:56:18 extended-hours 0.394135999999989 0.460007882094571 Fidelity? MSCI Consumer Discretionary Index ETF
FDL 41.76474 41.765174 2024/09/18 15:57:47 open -0.000433999999998491 -0.0010391432823876 First Trust Morningstar Dividend Leaders Index Fund
FDLO 60.600118 60.799939 2024/09/18 15:45:02 open -0.199821 -0.328653290260702 Fidelity? Low Volatility Factor ETF
FDLS 30.874877 30.935389 2024/09/18 15:51:34 open -0.0605119999999992 -0.19560769059668 Northern Lights Fund Trust IV - Inspire Fidelis Multi Factor ESG ETF
FDM 63.618827 63.264127 2024/09/18 15:47:36 open 0.354700000000001 0.560665288244634 First Trust Dow Jones Select MicroCap Index Fund
FDMO 64.985202 64.670681 2024/09/18 15:29:19 open 0.314520999999999 0.486342489574216 Fidelity? Momentum Factor ETF
FDN 204.184586 202.985103 2024/09/18 17:48:01 extended-hours 1.19948299999999 0.590921689460131 First Trust Dow Jones Internet Index Fund
FDP 29.705076 29.566625 2024/09/18 17:37:47 extended-hours 0.138451 0.468267852688631 Fresh Del Monte Produce Inc
FDRR 50.604593 50.750627 2024/09/18 15:51:46 open -0.146034 -0.287748169101438 Fidelity? Dividend ETF for Rising Rates
FDS 449.873693 437.167159 2024/09/18 17:34:39 extended-hours 12.706534 2.9065618810584 FactSet Research Systems Inc
FDV 27.610132 27.629544 2024/09/18 15:05:41 open -0.0194119999999991 -0.0702581265908663 First Trust Capital Strength ETF
FDVV 49.764621 50.075404 2024/09/18 17:52:39 extended-hours -0.310783000000001 -0.620630040248903 Fidelity? High Dividend ETF
FDWM 22.936204 22.875083 2024/09/18 15:35:49 open 0.061121 0.267194658922112 Fidelity Covington Trust - Fidelity Women's Leadership ETF
FDX 299.538354 296.967802 2024/09/18 17:59:42 extended-hours 2.57055200000002 0.865599564224818 FedEx Corporation
FE 43.360843 43.724547 2024/09/18 16:53:20 extended-hours -0.363703999999998 -0.831807359833822 FirstEnergy Corporation
FEBT 32.650243 32.650948 2024/09/18 15:57:52 open -0.000704999999996403 -0.00215920223815983 AIM ETF Products Trust - AllianzIM U.S. Large Cap Buffer10 Feb ETF
FEBW 30.209324 30.209324 2024/09/18 12:54:36 open 0 0 AIM ETF Products Trust - AllianzIM U.S. Large Cap Buffer20 Feb ETF
FEDM 52.445847 66.029218 2024/09/18 15:35:46 open -13.583371 -20.5717580965445 FlexShares ESG & Climate Developed Markets ex-US Core Index Fund
FEDU 10.094926 10.500651 2024/09/18 13:03:08 open -0.405725 -3.86380806294772 Four Seasons Education Cayman
FEIG 42.555516 42.510137 2024/09/18 12:54:43 open 0.045378999999997 0.106748656208746 FlexShares ESG & Climate Investment Grade Corporate Core Index Fund
FENG 2.928671 2.930054 2024/09/18 13:03:08 open -0.00138300000000013 -0.0472004952809789 Phoenix New Media Limited
FENY 24.164074 24.054728 2024/09/18 15:57:27 open 0.109345999999999 0.454571758200711 Fidelity? MSCI Energy Index ETF
FERG 205.957706 207.413282 2024/09/18 17:30:03 extended-hours -1.45557600000001 -0.701775694383934 Ferguson Plc
FET 16.233198 18.759566 2024/09/18 13:59:50 open -2.526368 -13.4670919359222 Forum Energy Technologies Inc
FEUS 63.639945 63.479549 2024/09/18 15:29:10 open 0.160395999999999 0.252673502768582 FlexShares ESG & Climate US Large Cap Core Index Fund
FEZ 51.485252 51.764715 2024/09/18 15:57:52 open -0.279463 -0.539871609454432 SPDR? EURO STOXX 50 ETF
FF 5.711033 5.750741 2024/09/18 16:46:42 extended-hours -0.0397080000000001 -0.69048493055069 FutureFuel Corp
FFA 20.220549 25.109953 2024/09/18 13:03:09 open -4.889404 -19.4719759132962 First Trust Enhanced Equity Income Closed Fund
FFC 16.409955 16.429334 2024/09/18 15:45:05 open -0.0193790000000007 -0.117953655333811 Flaherty & Crumrine Preferred Securities Income Fd
FFIU 22.855405 22.849362 2024/09/18 12:54:36 open 0.0060430000000018 0.0264471279329453 Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
FFLS 22.245342 22.270403 2024/09/18 15:57:25 open -0.0250610000000009 -0.112530518643964 Northern Lights Fund Trust II
FFND 22.699111 16.573833 2024/09/18 15:51:28 open 6.125278 36.9575221374561 The Future Fund Active ETF
FFTY 26.420213 26.369208 2024/09/18 15:51:38 open 0.051005 0.193426363051935 Innovator IBD? 50 ETF
FFWM 6.702772 6.752536 2024/09/18 16:41:26 extended-hours -0.0497639999999997 -0.736967563001511 First Foundation Inc.
FG 35.80347 41.354371 2024/09/18 17:06:28 extended-hours -5.550901 -13.4227673297219 F&G Annuities & Life Inc.
FGB 4.115918 4.114652 2024/09/18 12:54:39 open 0.00126599999999932 0.0307680941182711 First Trust Specialty Finance and Financial Opportunities Closed Fund
FGD 24.140086 24.209556 2024/09/18 15:51:45 open -0.069469999999999 -0.286952804917195 First Trust Dow Jones Global Select Dividend Index Fund
FGDL 38.195609 34.439922 2024/09/18 18:00:04 extended-hours 3.75568699999999 10.9050392158263 Franklin Responsibly Sourced Gold ETF
FHI 35.632098 35.650092 2024/09/18 17:59:56 extended-hours -0.0179940000000016 -0.050473923040652 Federated Investors Inc B
FHLC 73.425145 72.989724 2024/09/18 15:51:46 open 0.435421000000005 0.596551098069648 Fidelity? MSCI Health Care Index ETF
FHN 15.748331 15.813683 2024/09/18 16:53:18 extended-hours -0.065351999999999 -0.41326236272726 First Horizon National Corporation
FHYS 23.184378 23.184378 2024/09/18 12:54:40 open 0 0 Federated Hermes ETF Trust
FI 173.142717 175.135533 2024/09/18 17:37:14 extended-hours -1.992816 -1.13787074836493 Fiserv Inc.
FIAX 19.625764 19.56547 2024/09/18 15:51:34 open 0.060293999999999 0.308165354576194 Tidal Trust II - Nicholas Fixed Income Alternative ETF
FICO 2169.738924 2138.689735 2024/09/18 17:52:07 extended-hours 31.0491890000003 1.45178557187961 Fair Isaac Corporation
FIDI 21.469226 21.429952 2024/09/18 15:12:19 open 0.0392739999999989 0.1832668593938 Fidelity? International High Dividend ETF
FIDU 71.064615 70.354703 2024/09/18 17:07:41 extended-hours 0.709912000000003 1.00904697160047 Fidelity? MSCI Industrials Index ETF
FIG 21.645357 27.560323 2024/09/18 15:51:33 open -5.914966 -21.4618892528945 Simplify Macro Strategy ETF
FIGB 53.395352 44.379436 2024/09/18 17:30:47 extended-hours 9.015916 20.3155263171889 Fidelity Investment Grade Bond ETF
FIGS 5.569811 5.344708 2024/09/18 16:03:42 extended-hours 0.225103 4.21169874949202 Figs Inc
FIHL 17.892193 18.145859 2024/09/18 17:25:58 extended-hours -0.253666000000003 -1.39792775861425 Fidelis Insurance Holdings Limited
FIIG 21.510648 21.486231 2024/09/18 13:32:53 open 0.0244169999999997 0.113640219171057 First Trust Exchange-Traded Fund IV
FILL 24.655668 24.574591 2024/09/18 15:40:59 open 0.081076999999997 0.329922072762053 iShares MSCI Global Energy Producers ETF
FINS 13.130053 13.130053 2024/09/18 12:54:40 open 0 0 Angel Oak Financial Strategies Income Term Trust
FINV 5.375891 5.344884 2024/09/18 15:47:30 open 0.0310069999999998 0.580124844617765 FinVolution Group
FIS 84.148485 84.835744 2024/09/18 17:41:19 extended-hours -0.687259000000012 -0.81010546686549 Fidelity National Information Services Inc
FISK 10.8594 10.740295 2024/09/18 15:57:29 open 0.119105000000001 1.10895464230732 Empire State Realty OP LP 250
FISR 26.665352 26.674678 2024/09/18 15:40:57 open -0.0093260000000015 -0.0349619965421944 SPDR? SSGA Fixed Income Sector Rotation ETF
FITE 59.340345 59.539545 2024/09/18 15:47:35 open -0.199199999999998 -0.334567555059411 SPDR S&P Kensho Future Security
FIVA 26.25434 26.103933 2024/09/18 14:47:49 open 0.150406999999998 0.5761852055014 Fidelity? International Value Factor ETF
FIW 106.704085 104.431612 2024/09/18 15:51:41 open