realGrid4
nyse
2024/07/16
| Symbol | Price | Open | Volume | Date | Time | MarketStatus | $ Change | %Change | Trend | Description |
|---|---|---|---|---|---|---|---|---|---|---|
| A | 135.41114 | 130.351192 | 2024/07/16 | 20:00:08 | extended-hours | 5.05994799999999 | 3.88178115011023 | Agilent Technologies Inc | ||
| AA | 38.553114 | 39.31658 | 2024/07/16 | 20:00:10 | extended-hours | -0.763466000000001 | -1.94184234742697 | Alcoa Corp | ||
| AAA | 25.13084 | 25.075527 | 2024/07/16 | 20:00:10 | extended-hours | 0.0553129999999982 | 0.220585593275859 | Listed Funds Trust - AAF First Priority CLO Bond ETF | ||
| AACT | 10.696659 | 10.658881 | 2024/07/16 | 15:26:00 | open | 0.0377780000000012 | 0.354427448810069 | Ares Acquisition Corporation II | ||
| AAMC | 2.497369 | 2.396235 | 2024/07/16 | 20:00:01 | extended-hours | 0.101134 | 4.2205376350817 | Altisource Asset Management Corp | ||
| AAN | 9.905027 | 9.969136 | 2024/07/16 | 20:00:10 | extended-hours | -0.0641090000000002 | -0.643074786019573 | The Aaron's Company Inc. | ||
| AAP | 63.713707 | 62.779588 | 2024/07/16 | 20:00:11 | extended-hours | 0.934119000000003 | 1.48793426296458 | Advance Auto Parts Inc | ||
| AAT | 24.58462 | 24.445861 | 2024/07/16 | 19:19:22 | extended-hours | 0.138759 | 0.567617561107789 | American Assets Trust Inc | ||
| AB | 33.725378 | 33.650197 | 2024/07/16 | 20:00:12 | extended-hours | 0.0751810000000006 | 0.223419197218966 | AllianceBernstein Holding L.P. | ||
| ABBV | 169.067316 | 167.697275 | 2024/07/16 | 20:00:10 | extended-hours | 1.37004100000001 | 0.816972726599174 | AbbVie Inc | ||
| ABEQ | 37.530332 | 37.225495 | 2024/07/16 | 20:00:01 | extended-hours | 0.304836999999999 | 0.81889307314785 | Absolute Core Strategy ETF | ||
| ABEV | 2.168403 | 2.139704 | 2024/07/16 | 20:00:11 | extended-hours | 0.028699 | 1.34126028646953 | Ambev SA ADR | ||
| ABM | 52.340136 | 51.440896 | 2024/07/16 | 19:21:32 | extended-hours | 0.899239999999999 | 1.7481032989783 | ABM Industries Incorporated | ||
| ABR | 13.694651 | 13.378985 | 2024/07/16 | 20:00:10 | extended-hours | 0.315666 | 2.35941665230958 | Arbor Realty Trust | ||
| ABT | 102.642132 | 103.106653 | 2024/07/16 | 19:59:52 | extended-hours | -0.464520999999991 | -0.450524759057004 | Abbott Laboratories | ||
| AC | 23.155671 | 22.510073 | 2024/07/16 | 20:00:03 | extended-hours | 0.645598000000003 | 2.86804045460005 | Associated Capital Group Inc | ||
| ACA | 92.724811 | 88.159331 | 2024/07/16 | 17:32:16 | open | 4.56548000000001 | 5.17866906226864 | Arcosa Inc | ||
| ACCO | 4.85736 | 4.833696 | 2024/07/16 | 18:56:34 | open | 0.0236640000000001 | 0.48956326587357 | Acco Brands Corporation | ||
| ACEL | 7.340832 | 7.349991 | 2024/07/16 | 20:00:03 | extended-hours | -0.00915900000000036 | -0.124612397484573 | Accel Entertainment Inc | ||
| ACES | 31.965125 | 31.004122 | 2024/07/16 | 15:40:15 | open | 0.961003000000002 | 3.09959753093476 | ALPS Clean Energy | ||
| ACHR | 5.374646 | 5.109177 | 2024/07/16 | 20:00:10 | extended-hours | 0.265469 | 5.19592490140781 | Archer Aviation Inc | ||
| ACI | 19.759736 | 19.83433 | 2024/07/16 | 20:00:12 | extended-hours | -0.0745940000000012 | -0.376085302604127 | Albertsons Companies | ||
| ACM | 91.849689 | 86.885002 | 2024/07/16 | 19:23:09 | extended-hours | 4.964687 | 5.7140897574014 | Aecom Technology Corporation | ||
| ACN | 324.550458 | 316.956683 | 2024/07/16 | 20:00:12 | extended-hours | 7.59377499999999 | 2.39584000189704 | Accenture plc | ||
| ACU | 37.880165 | 35.530239 | 2024/07/16 | 18:58:27 | open | 2.349926 | 6.61387614082753 | Acme United Corporation | ||
| ACV | 21.344789 | 21.268998 | 2024/07/16 | 20:00:11 | extended-hours | 0.0757909999999988 | 0.356344948643085 | AllianzGI Diversified Income & Convertible Fund | ||
| ACVF | 42.075819 | 42.075819 | 2024/07/16 | 20:00:09 | extended-hours | 0 | 0 | ETF Opportunities Trust - American Conservative Values ETF | ||
| ADC | 69.303562 | 69.244593 | 2024/07/16 | 20:00:05 | extended-hours | 0.0589690000000047 | 0.0851604398916818 | Agree Realty Corporation | ||
| ADCT | 4.496363 | 3.978338 | 2024/07/16 | 16:13:58 | open | 0.518025 | 13.0211409890261 | ADC Therapeutics SA | ||
| ADIV | 14.876173 | 14.949894 | 2024/07/16 | 04:09:42 | extended-hours | -0.0737210000000008 | -0.493120553229346 | SmartETFs Asia Pacific Dividend Builder ETF | ||
| ADM | 64.142591 | 63.512169 | 2024/07/16 | 19:18:38 | extended-hours | 0.630421999999996 | 0.992600331441988 | Archer-Daniels-Midland Company | ||
| ADNT | 25.289254 | 24.717828 | 2024/07/16 | 19:19:00 | extended-hours | 0.571425999999999 | 2.31179697504165 | Adient PLC | ||
| ADPV | 29.48525 | 29.48525 | 2024/07/16 | 09:13:11 | extended-hours | 0 | 0 | Series Portfolios Trust - Adaptive Select ETF | ||
| ADRT | 18.854572 | 16.905541 | 2024/07/16 | 20:00:12 | extended-hours | 1.949031 | 11.5289478165768 | Ault Disruptive Technologies Corp | ||
| ADT | 7.638245 | 7.377118 | 2024/07/16 | 19:52:04 | extended-hours | 0.261127 | 3.53968853419452 | ADT Inc | ||
| ADX | 22.350282 | 22.144484 | 2024/07/16 | 20:00:11 | extended-hours | 0.205798000000001 | 0.929342042921395 | Adams Diversified Equity Closed Fund | ||
| AE | 20.889825 | 20.889825 | 2024/07/16 | 20:00:05 | extended-hours | 0 | 0 | Adams Resources & Energy Inc | ||
| AEE | 73.90077 | 73.013351 | 2024/07/16 | 19:49:42 | extended-hours | 0.887418999999994 | 1.21542017705775 | Ameren Corp | ||
| AEF | 5.324189 | 5.423719 | 2024/07/16 | 20:00:10 | extended-hours | -0.0995300000000006 | -1.83508769536181 | Abrdn Emerging Markets Equity Income Fund Inc | ||
| AEFC | 22.105105 | 21.47914 | 2024/07/16 | 20:00:09 | extended-hours | 0.625964999999997 | 2.9142926578997 | Aegon Funding Company LLC 5.10% | ||
| AEG | 6.391296 | 6.255956 | 2024/07/16 | 20:00:09 | extended-hours | 0.135339999999999 | 2.16337838693238 | Aegon NV ADR | ||
| AEM | 76.349849 | 74.754694 | 2024/07/16 | 20:00:10 | extended-hours | 1.59515500000001 | 2.13385262469271 | Agnico Eagle Mines Limited | ||
| AEO | 21.176658 | 20.456211 | 2024/07/16 | 19:50:27 | extended-hours | 0.720447 | 3.52189855687351 | American Eagle Outfitters Inc | ||
| AEON | 2.823158 | 2.698445 | 2024/07/16 | 20:00:11 | extended-hours | 0.124713 | 4.62166173481393 | AEON Biopharma Inc. | ||
| AER | 97.85991 | 97.22751 | 2024/07/16 | 20:00:11 | extended-hours | 0.632400000000004 | 0.650433195296274 | AerCap Holdings NV | ||
| AES | 17.618817 | 17.04314 | 2024/07/16 | 19:52:53 | extended-hours | 0.575676999999999 | 3.37776372194325 | The AES Corporation | ||
| AESI | 21.379098 | 21.479029 | 2024/07/16 | 20:00:10 | extended-hours | -0.0999310000000015 | -0.465249150694855 | Atlas Energy Solutions Inc. | ||
| AETH | 56.365293 | 56.433889 | 2024/07/16 | 18:18:31 | open | -0.0685959999999994 | -0.121551077225954 | Bitwise Funds Trust | ||
| AEVA | 3.637814 | 3.373146 | 2024/07/16 | 19:56:05 | extended-hours | 0.264668 | 7.84632506271593 | Aeva Technologies Inc | ||
| AFB | 14.60878 | 14.260759 | 2024/07/16 | 09:29:18 | extended-hours | 0.348020999999999 | 2.44041007915497 | AllianceBernstein National Municipal Income Fund | ||
| AFG | 129.573367 | 127.171029 | 2024/07/16 | 20:00:10 | extended-hours | 2.40233799999999 | 1.88906075455282 | American Financial Group Inc | ||
| AFGB | 23.855962 | 23.855395 | 2024/07/16 | 14:59:37 | open | 0.000567000000000206 | 0.00237682084073731 | American Financial Group Inc | ||
| AFGC | 21.444748 | 21.374061 | 2024/07/16 | 14:59:37 | open | 0.0706869999999995 | 0.33071394341019 | American Financial Group Inc | ||
| AFGD | 24.505742 | 24.634477 | 2024/07/16 | 14:59:37 | open | -0.128734999999999 | -0.522580609281857 | American Financial Group Inc | ||
| AFGE | 19.610556 | 19.500348 | 2024/07/16 | 20:00:07 | extended-hours | 0.110208 | 0.565159144852185 | American Financial Group AFGE | ||
| AFK | 17.040068 | 17.800976 | 2024/07/16 | 18:32:31 | open | -0.760907999999997 | -4.27452966623851 | VanEck Africa Index ETF | ||
| AFL | 93.207615 | 93.344775 | 2024/07/16 | 19:19:19 | extended-hours | -0.137159999999994 | -0.146939129694184 | Aflac Incorporated | ||
| AFLG | 39.391388 | 39.391388 | 2024/07/16 | 20:00:07 | extended-hours | 0 | 0 | First Trust Active Factor Large Cap ETF | ||
| AFSM | 38.450611 | 35.830506 | 2024/07/16 | 20:00:07 | extended-hours | 2.620105 | 7.31249790332295 | First Trust Active Factor Small Cap ETF | ||
| AFT | 14.894891 | 14.964226 | 2024/07/16 | 20:00:10 | extended-hours | -0.0693350000000006 | -0.46333836444331 | Apollo Senior Floating Rate Closed Fund | ||
| AFTY | 14.399836 | 14.265074 | 2024/07/16 | 20:00:05 | extended-hours | 0.134762 | 0.944698919893442 | Pacer CSOP FTSE China A50 ETF | ||
| AG | 6.837987 | 6.51564 | 2024/07/16 | 19:59:46 | extended-hours | 0.322347 | 4.94728069690774 | First Majestic Silver Corp | ||
| AGCO | 101.23886 | 99.044962 | 2024/07/16 | 20:00:12 | extended-hours | 2.193898 | 2.21505259399262 | AGCO Corporation | ||
| AGD | 10.114126 | 10.085098 | 2024/07/16 | 20:00:10 | extended-hours | 0.0290280000000003 | 0.28783061899845 | Aberdeen Global Dynamic Dividend Fund | ||
| AGG | 98.270861 | 98.264705 | 2024/07/16 | 17:45:58 | open | 0.00615599999999006 | 0.00626471122056496 | iShares Core U.S. Aggregate Bond ETF | ||
| AGGH | 20.820137 | 21.144573 | 2024/07/16 | 20:00:10 | extended-hours | -0.324436000000002 | -1.53437007216936 | Simplify Exchange Traded Funds | ||
| AGGY | 43.64495 | 43.566034 | 2024/07/16 | 14:59:39 | open | 0.0789159999999995 | 0.181141115576413 | WisdomTree Yield Enhanced U.S. Aggregate Bond Fund | ||
| AGI | 18.069219 | 17.740281 | 2024/07/16 | 20:00:11 | extended-hours | 0.328938000000001 | 1.85418708982119 | Alamos Gold Inc | ||
| AGL | 7.406007 | 6.684569 | 2024/07/16 | 20:00:11 | extended-hours | 0.721438 | 10.7925881234826 | agilon health Inc | ||
| AGM | 211.224541 | 209.26143 | 2024/07/16 | 16:10:31 | open | 1.963111 | 0.938114109226912 | Federal Agricultural Mortgage | ||
| AGO | 104.979657 | 104.306123 | 2024/07/16 | 19:18:35 | extended-hours | 0.673534000000004 | 0.645728151548691 | Assured Guaranty Ltd | ||
| AGOX | 34.98959 | 34.490609 | 2024/07/16 | 09:25:46 | extended-hours | 0.498981000000001 | 1.44671553929361 | Adaptive Alpha Opportunities ETF | ||
| AGQ | 42.434783 | 41.201226 | 2024/07/16 | 20:00:12 | extended-hours | 1.233557 | 2.99398129560515 | ProShares Ultra Silver | ||
| AGR | 35.596344 | 35.3698 | 2024/07/16 | 20:00:10 | extended-hours | 0.226544000000004 | 0.640501218553693 | Avangrid Inc | ||
| AGRH | 24.569197 | 24.569197 | 2024/07/16 | 09:13:11 | extended-hours | 0 | 0 | iShares U.S. ETF Trust - iShares Interest Rate Hedged U.S. Aggregate Bond ETF | ||
| AGRO | 9.763176 | 9.617479 | 2024/07/16 | 20:00:03 | extended-hours | 0.145697 | 1.5149188264409 | Adecoagro SA | ||
| AGS | 11.413366 | 11.168579 | 2024/07/16 | 20:00:11 | extended-hours | 0.244787000000001 | 2.1917470432004 | PlayAGS Inc | ||
| AGX | 80.828853 | 76.580421 | 2024/07/16 | 20:00:10 | extended-hours | 4.24843199999999 | 5.54767386300996 | Argan Inc | ||
| AGZ | 108.376228 | 108.42493 | 2024/07/16 | 20:00:09 | extended-hours | -0.0487020000000058 | -0.0449177140349602 | iShares Agency Bond ETF | ||
| AHOY | 22.739665 | 23.464917 | 2024/07/16 | 09:13:11 | extended-hours | -0.725252000000001 | -3.09079294846856 | Tidal ETF Trust | ||
| AHYB | 54.860978 | 54.860978 | 2024/07/16 | 09:13:11 | extended-hours | 0 | 0 | American Century ETF Trust | ||
| AI | 30.342714 | 30.524415 | 2024/07/16 | 19:59:44 | extended-hours | -0.181701 | -0.59526447927012 | C3 Ai Inc | ||
| AIEQ | 38.339597 | 38.245929 | 2024/07/16 | 15:37:03 | open | 0.093668000000001 | 0.244909726209033 | AI Powered Equity ETF | ||
| AIF | 14.915022 | 14.915255 | 2024/07/16 | 20:00:11 | extended-hours | -0.000232999999999706 | -0.00156215901102399 | Apollo Tactical Income Closed Fund | ||
| AIG | 78.633333 | 77.539849 | 2024/07/16 | 20:00:11 | extended-hours | 1.09348399999999 | 1.41022198792261 | American International Group Inc | ||
| AIM | 0.401814 | 0.39962 | 2024/07/16 | 19:04:53 | open | 0.00219400000000003 | 0.549021570491975 | AIM ImmunoTech Inc | ||
| AIN | 93.691277 | 90.203771 | 2024/07/16 | 19:19:24 | extended-hours | 3.487506 | 3.86625299733865 | Albany International Corporation | ||
| AINC | 4.93 | 4.934358 | 2024/07/16 | 14:59:42 | open | -0.00435799999999986 | -0.0883194936403046 | Ashford Inc | ||
| AIO | 21.834766 | 21.849363 | 2024/07/16 | 20:00:10 | extended-hours | -0.014597000000002 | -0.0668074396493938 | Virtus AllianzGI Artificial Intell & Tech Opps | ||
| AIR | 75.426746 | 73.637937 | 2024/07/16 | 18:39:12 | open | 1.788809 | 2.42919488632605 | AAR Corp | ||
| AIRI | 3.613001 | 3.396313 | 2024/07/16 | 17:52:20 | open | 0.216688 | 6.38009512079717 | Air Industries Group | ||
| AIT | 208.567357 | 201.941883 | 2024/07/16 | 19:11:07 | extended-hours | 6.625474 | 3.28088155937419 | Applied Industrial Technologies | ||
| AIU | 0.453875 | 0.473416 | 2024/07/16 | 18:30:10 | open | -0.019541 | -4.12765939469727 | Meta Data Ltd | ||
| AIVL | 103.6207 | 102.2706 | 2024/07/16 | 15:35:15 | open | 1.3501 | 1.32012523638269 | WisdomTree Trust - WisdomTree U.S. AI Enhanced Value Fund | ||
| AIZ | 170.123008 | 173.523227 | 2024/07/16 | 19:19:19 | extended-hours | -3.40021899999999 | -1.95951807650511 | Assurant Inc | ||
| AIZN | 21.344822 | 21.334649 | 2024/07/16 | 14:59:38 | open | 0.0101730000000018 | 0.04768299680019 | Assurant Inc | ||
| AJG | 271.374165 | 269.078851 | 2024/07/16 | 20:00:12 | extended-hours | 2.29531400000002 | 0.853026535333325 | Arthur J Gallagher & Co | ||
| AJX | 3.731399 | 3.675126 | 2024/07/16 | 20:00:10 | extended-hours | 0.056273 | 1.53118559744618 | Great Ajax Corp | ||
| AKA | 17.154691 | 16.488723 | 2024/07/16 | 15:30:01 | open | 0.665967999999999 | 4.03893012212043 | AKA Brands Holding Corp | ||
| AKR | 19.864452 | 19.625193 | 2024/07/16 | 15:40:02 | open | 0.239259000000001 | 1.21914215060204 | Acadia Realty Trust | ||
| AL | 49.851459 | 48.67078 | 2024/07/16 | 19:19:24 | extended-hours | 1.180679 | 2.4258477057487 | Air Lease Corporation | ||
| ALB | 97.254097 | 95.662375 | 2024/07/16 | 19:51:00 | extended-hours | 1.591722 | 1.66389554932125 | Albemarle Corp | ||
| ALC | 90.157264 | 89.787232 | 2024/07/16 | 19:19:20 | extended-hours | 0.370031999999995 | 0.412120957242556 | Alcon AG | ||
| ALE | 63.997653 | 63.478395 | 2024/07/16 | 20:00:11 | extended-hours | 0.519258000000001 | 0.818007449621246 | Allete Inc | ||
| ALEX | 17.960758 | 17.9293 | 2024/07/16 | 15:20:25 | open | 0.0314579999999971 | 0.175455818130084 | Alexander & Baldwin Holdings Inc | ||
| ALG | 183.616584 | 174.999008 | 2024/07/16 | 19:30:40 | extended-hours | 8.61757599999999 | 4.92435705692685 | Alamo Group Inc | ||
| ALIT | 7.128691 | 7.360581 | 2024/07/16 | 19:57:01 | extended-hours | -0.23189 | -3.15043065214553 | Alight Inc | ||
| ALK | 40.721838 | 38.814014 | 2024/07/16 | 20:00:11 | extended-hours | 1.907824 | 4.91529683067564 | Alaska Air Group Inc | ||
| ALL | 167.490227 | 168.082075 | 2024/07/16 | 19:24:55 | extended-hours | -0.591847999999999 | -0.35211845165524 | The Allstate Corporation | ||
| ALLG | 1.687352 | 1.696602 | 2024/07/16 | 20:00:10 | extended-hours | -0.00924999999999998 | -0.545207420479286 | Allego US Inc | ||
| ALLY | 44.447301 | 43.41147 | 2024/07/16 | 20:00:11 | extended-hours | 1.035831 | 2.38607676726912 | Ally Financial Inc | ||
| ALSN | 83.498364 | 80.601605 | 2024/07/16 | 20:00:09 | extended-hours | 2.89675899999999 | 3.59392223020868 | Allison Transmission Holdings Inc | ||
| ALTG | 10.583094 | 9.846516 | 2024/07/16 | 18:25:04 | open | 0.736578 | 7.48059516685902 | Alta Equipment Group Inc | ||
| ALUR | 1.044592 | 1.03293 | 2024/07/16 | 18:56:02 | open | 0.0116620000000001 | 1.12902132767952 | Allurion Technologies Inc. | ||
| ALV | 111.10409 | 108.953785 | 2024/07/16 | 20:00:11 | extended-hours | 2.150305 | 1.97359366634211 | Autoliv Inc | ||
| ALX | 221.069731 | 228.585238 | 2024/07/16 | 19:50:03 | extended-hours | -7.51550700000001 | -3.28783567379798 | Alexanders Inc | ||
| AM | 14.586925 | 14.725304 | 2024/07/16 | 20:00:11 | extended-hours | -0.138378999999999 | -0.939736116823114 | Antero Midstream Partners LP | ||
| AMAX | 7.6558 | 7.6558 | 2024/07/16 | 09:13:11 | extended-hours | 0 | 0 | Starboard Investment Trust | ||
| AMBC | 12.807211 | 12.82 | 2024/07/16 | 19:53:53 | extended-hours | -0.0127889999999997 | -0.0997581903276109 | Ambac Financial Group Inc | ||
| AMBI | 3.631997 | 3.632368 | 2024/07/16 | 20:00:01 | extended-hours | -0.000370999999999899 | -0.0102137228386523 | Ambipar Emergency Response | ||
| AMBO | 1.368486 | 1.380594 | 2024/07/16 | 20:00:10 | extended-hours | -0.012108 | -0.877013807100423 | Ambow Education Holding Ltd | ||
| AMBP | 3.833227 | 3.653526 | 2024/07/16 | 20:00:11 | extended-hours | 0.179701 | 4.91856360129913 | Ardagh Metal Packaging SA | ||
| AMC | 5.465641 | 5.301433 | 2024/07/16 | 19:59:58 | extended-hours | 0.164207999999999 | 3.09742667690037 | AMC Entertainment Holdings Inc | ||
| AMCR | 10.014069 | 10.037138 | 2024/07/16 | 20:00:11 | extended-hours | -0.0230690000000013 | -0.229836433453454 | Amcor PLC | ||
| AMDY | 17.709643 | 18.18341 | 2024/07/16 | 18:56:14 | open | -0.473766999999999 | -2.60549038931641 | Tidal Trust II | ||
| AME | 175.893317 | 171.936981 | 2024/07/16 | 20:00:11 | extended-hours | 3.95633599999999 | 2.30103842523558 | Ametek Inc | ||
| AMG | 132.670003 | 132.670003 | 2024/07/16 | 09:25:46 | extended-hours | 0 | 0 | Affiliated Managers Group Inc | ||
| AMH | 36.235484 | 36.344456 | 2024/07/16 | 19:19:22 | extended-hours | -0.108972000000001 | -0.299831148937823 | American Homes 4 Rent | ||
| AMK | 34.561087 | 34.630615 | 2024/07/16 | 20:00:10 | extended-hours | -0.0695279999999983 | -0.200770329952264 | AssetMark Financial Holdings Inc | ||
| AMLP | 48.920067 | 47.595579 | 2024/07/16 | 17:16:49 | open | 1.324488 | 2.78279627609951 | Alerian MLP ETF | ||
| AMN | 56.064024 | 51.113364 | 2024/07/16 | 19:19:21 | extended-hours | 4.95066000000001 | 9.68564698656893 | AMN Healthcare Services Inc | ||
| AMNA | 41.929382 | 41.929382 | 2024/07/16 | 09:13:11 | extended-hours | 0 | 0 | ETRACS Alerian Midstream Energy Index ETN | ||
| AMOM | 53.928823 | 53.339656 | 2024/07/16 | 20:00:09 | extended-hours | 0.589167000000003 | 1.10455717974635 | QRAFT AI-Enhanced U.S. Large Cap Momentum ETF | ||
| AMP | 548.724771 | 446.982504 | 2024/07/16 | 18:31:20 | open | 101.742267 | 22.7620244840724 | Ameriprise Financial Inc | ||
| AMPD | 21.400751 | 21.400751 | 2024/07/16 | 09:13:11 | extended-hours | 0 | 0 | Tidal Trust II | ||
| AMPS | 4.533364 | 4.508085 | 2024/07/16 | 19:18:07 | extended-hours | 0.0252789999999994 | 0.560748078175087 | Altus Power Inc | ||
| AMPX | 1.40972 | 1.370185 | 2024/07/16 | 20:00:11 | extended-hours | 0.0395350000000001 | 2.885376792185 | Amprius Technologies Inc. | ||
| AMPY | 6.81477 | 6.59374 | 2024/07/16 | 20:00:10 | extended-hours | 0.22103 | 3.35211882785794 | Amplify Energy Corp | ||
| AMR | 320.739004 | 325.637554 | 2024/07/16 | 19:18:39 | extended-hours | -4.89855 | -1.50429517106617 | Alpha Metallurgical Resources Inc | ||
| AMRC | 33.595369 | 32.316579 | 2024/07/16 | 18:56:32 | open | 1.27879 | 3.95707107488079 | Ameresco Inc | ||
| AMRX | 7.570516 | 7.38204 | 2024/07/16 | 19:48:07 | extended-hours | 0.188476 | 2.55316958455928 | Amneal Pharmaceuticals Inc Class A | ||
| AMS | 3.223327 | 3.26337 | 2024/07/16 | 20:00:01 | extended-hours | -0.0400430000000003 | -1.22704443566008 | American Shared Hospital Srvcs | ||
| AMT | 209.988837 | 209.995932 | 2024/07/16 | 19:19:25 | extended-hours | -0.00709500000002095 | -0.00337863687760435 | American Tower Corp | ||
| AMTB | 25.009848 | 25.01118 | 2024/07/16 | 09:25:44 | extended-hours | -0.00133199999999789 | -0.00532561838345048 | Amerant Bancorp Inc. | ||
| AMTD | 1.599803 | 1.584369 | 2024/07/16 | 16:45:00 | open | 0.0154340000000002 | 0.974141756118693 | AMTD IDEA Group | ||
| AMTR | 59.314328 | 59.314328 | 2024/07/16 | 09:13:11 | extended-hours | 0 | 0 | ETRACS Alerian Midstream Energy Total Return Index ETN | ||
| AMUB | 18.580136 | 19.440942 | 2024/07/16 | 20:00:00 | extended-hours | -0.860806 | -4.42779984632432 | UBS AG London Branch ELKS 5 | ||
| AMWL | 9.609573 | 7.443439 | 2024/07/16 | 20:00:12 | extended-hours | 2.166134 | 29.1012527945752 | American Well?Corp | ||
| AMX | 18.184482 | 17.57592 | 2024/07/16 | 17:42:42 | open | 0.608561999999999 | 3.46247593298103 | America Movil SAB de CV ADR | ||
| AMZA | 42.406326 | 42.349757 | 2024/07/16 | 17:25:50 | open | 0.0565690000000032 | 0.133575736928085 | InfraCap MLP ETF | ||
| AMZY | 21.574726 | 21.804286 | 2024/07/16 | 19:46:09 | extended-hours | -0.229560000000003 | -1.05282053262374 | YieldMax AMZN Option Income Strategy ETF | ||
| AN | 180.486963 | 173.347011 | 2024/07/16 | 20:00:11 | extended-hours | 7.13995199999999 | 4.11887805783971 | AutoNation Inc | ||
| ANET | 358.331493 | 361.674136 | 2024/07/16 | 19:55:08 | extended-hours | -3.34264299999995 | -0.924214000196009 | Arista Networks | ||
| ANEW | 43.340973 | 43.14634 | 2024/07/16 | 14:59:41 | open | 0.194632999999996 | 0.451099676125474 | ProShares MSCI Transformational Changes ETF | ||
| ANF | 165.949039 | 169.186432 | 2024/07/16 | 20:00:11 | extended-hours | -3.237393 | -1.91350627927421 | Abercrombie & Fitch Company | ||
| ANVS | 12.567369 | 12.601766 | 2024/07/16 | 19:58:35 | extended-hours | -0.0343970000000002 | -0.272953806633136 | Annovis Bio?Inc | ||
| AOA | 76.86053 | 76.554582 | 2024/07/16 | 15:37:16 | open | 0.305948000000001 | 0.399646882011583 | iShares Core Aggressive Allocation ETF | ||
| AOD | 8.523991 | 8.670749 | 2024/07/16 | 20:00:11 | extended-hours | -0.146758 | -1.69256427558911 | Aberdeen Total Dynamic Dividend Fund | ||
| AOK | 36.094908 | 36.094908 | 2024/07/16 | 20:00:08 | extended-hours | 0 | 0 | iShares Core Conservative Allocation ETF | ||
| AOMR | 12.300531 | 11.700051 | 2024/07/16 | 20:00:10 | extended-hours | 0.600479999999999 | 5.13228532080757 | Angel Oak Mortgage Inc | ||
| AON | 297.928242 | 297.013132 | 2024/07/16 | 19:19:18 | extended-hours | 0.915110000000027 | 0.308104222139251 | Aon PLC | ||
| AOR | 57.605631 | 57.371108 | 2024/07/16 | 15:40:14 | open | 0.234523000000003 | 0.408782413614886 | iShares Core Growth Allocation ETF | ||
| AORT | 28.200267 | 28.068939 | 2024/07/16 | 19:57:48 | extended-hours | 0.131328 | 0.467876609087361 | Artivion Inc | ||
| AOS | 91.901661 | 87.680322 | 2024/07/16 | 19:19:19 | extended-hours | 4.221339 | 4.81446566767855 | Smith AO Corporation | ||
| AP | 1.689717 | 1.495903 | 2024/07/16 | 20:00:12 | extended-hours | 0.193814 | 12.956321365757 | Ampco-Pittsburgh Corporation | ||
| APAM | 42.324358 | 42.735685 | 2024/07/16 | 19:57:13 | extended-hours | -0.411327 | -0.962490714727048 | Artisan Partners Asset Management Inc | ||
| APD | 267.298511 | 259.865217 | 2024/07/16 | 20:00:10 | extended-hours | 7.43329400000005 | 2.86044207293816 | Air Products and Chemicals Inc | ||
| APG | 38.590686 | 37.212551 | 2024/07/16 | 19:18:49 | extended-hours | 1.378135 | 3.70341447432615 | Api Group?Corp | ||
| APH | 70.317002 | 70.910783 | 2024/07/16 | 19:19:17 | extended-hours | -0.593780999999993 | -0.837363479684032 | Amphenol Corporation | ||
| APLE | 14.811309 | 14.82933 | 2024/07/16 | 20:00:09 | extended-hours | -0.018021000000001 | -0.121522685111202 | Apple Hospitality REIT Inc | ||
| APLY | 18.894588 | 20.239377 | 2024/07/16 | 18:22:32 | open | -1.344789 | -6.64441894629465 | YieldMax AAPL Option Income Strategy ETF | ||
| APMU | 23.483646 | 24.231245 | 2024/07/16 | 09:13:11 | extended-hours | -0.747599000000001 | -3.08526862734458 | Trust For Professional Managers | ||
| APO | 123.719714 | 122.439807 | 2024/07/16 | 20:00:11 | extended-hours | 1.27990699999999 | 1.04533568890712 | Apollo Global Management LLC Class A | ||
| APOS | 20.2009 | 20.209352 | 2024/07/16 | 20:00:03 | extended-hours | -0.00845199999999835 | -0.0418222217119992 | APOS | ||
| APT | 5.797621 | 5.873516 | 2024/07/16 | 20:00:11 | extended-hours | -0.075895 | -1.29215618038667 | Alpha Pro Tech Ltd | ||
| APTV | 73.349322 | 72.030541 | 2024/07/16 | 19:19:24 | extended-hours | 1.318781 | 1.8308636610129 | Aptiv PLC | ||
| AQN | 6.216355 | 6.205283 | 2024/07/16 | 20:00:11 | extended-hours | 0.0110720000000004 | 0.178428606721086 | Algonquin Power & Utilities Corp | ||
| AQNB | 25.270092 | 25.630529 | 2024/07/16 | 20:00:07 | extended-hours | -0.360436999999997 | -1.40627998743217 | Algonquin Power Utilities Corp | ||
| AR | 31.892302 | 31.970601 | 2024/07/16 | 20:00:10 | extended-hours | -0.0782989999999977 | -0.244909377837463 | Antero Resources Corp | ||
| ARC | 3.080306 | 3.121705 | 2024/07/16 | 20:00:10 | extended-hours | -0.0413989999999997 | -1.326166309757 | ARC Document Solutions Inc | ||
| ARCH | 161.615484 | 165.331883 | 2024/07/16 | 20:00:09 | extended-hours | -3.716399 | -2.2478416942726 | Arch Resources Inc | ||
| ARCO | 9.963237 | 9.966513 | 2024/07/16 | 20:00:11 | extended-hours | -0.00327600000000139 | -0.0328700720101543 | Arcos Dorados Holdings Inc | ||
| ARDC | 14.875588 | 15.405883 | 2024/07/16 | 20:00:09 | extended-hours | -0.530294999999999 | -3.44215907650343 | Ares Dynamic Credit Allocation Fund Inc | ||
| ARE | 127.576215 | 129.500084 | 2024/07/16 | 20:00:09 | extended-hours | -1.92386899999998 | -1.48561216377279 | Alexandria Real Estate Equities Inc | ||
| AREN | 0.903379 | 0.868133 | 2024/07/16 | 19:28:53 | extended-hours | 0.035246 | 4.0599769850933 | Arena Group Holdings Inc | ||
| ARES | 145.413878 | 142.882407 | 2024/07/16 | 20:00:10 | extended-hours | 2.53147100000001 | 1.77171637373103 | Ares Management LP | ||
| ARGD | 23.62422 | 24.300068 | 2024/07/16 | 20:00:10 | extended-hours | -0.675847999999998 | -2.78125970676295 | Argo Group US Inc. 6.5% SR NTS 42 | ||
| ARGT | 58.514797 | 58.749471 | 2024/07/16 | 14:59:41 | open | -0.234673999999998 | -0.399448703121086 | Global X MSCI Argentina ETF | ||
| ARI | 10.81933 | 10.30378 | 2024/07/16 | 19:29:26 | extended-hours | 0.515550000000001 | 5.00350356859328 | Apollo Commercial Real Estate Finance Inc | ||
| ARIS | 16.706664 | 16.554283 | 2024/07/16 | 19:16:29 | extended-hours | 0.152380999999998 | 0.92049290204836 | Aris Water Solutions Inc | ||
| ARKF | 29.360546 | 28.260056 | 2024/07/16 | 19:40:23 | extended-hours | 1.10049 | 3.89415364215839 | ARK Fintech Innovation ETF | ||
| ARKK | 49.405108 | 47.819131 | 2024/07/16 | 19:59:57 | extended-hours | 1.585977 | 3.31661610496435 | ARK Innovation ETF | ||
| ARKW | 84.050209 | 83.650243 | 2024/07/16 | 16:48:41 | open | 0.399965999999992 | 0.478140870433565 | ARK Next Generation Internet ETF | ||
| ARL | 17.120323 | 16.147044 | 2024/07/16 | 14:59:38 | open | 0.973278999999998 | 6.02759861185737 | American Realty Investors Inc | ||
| ARLO | 16.984902 | 17.047755 | 2024/07/16 | 20:00:11 | extended-hours | -0.0628529999999969 | -0.368687841888841 | Arlo Technologies | ||
| ARMK | 33.796714 | 33.157999 | 2024/07/16 | 18:55:45 | open | 0.638715000000005 | 1.92627727626147 | Aramark Holdings | ||
| ARMN | 4.689534 | 4.609666 | 2024/07/16 | 19:05:06 | open | 0.0798680000000003 | 1.73262010740041 | Aris Mining Corporation | ||
| ARMP | 2.887084 | 2.834122 | 2024/07/16 | 18:55:20 | open | 0.0529620000000004 | 1.86872689319657 | Armata Pharmaceuticals Inc | ||
| AROC | 23.382002 | 22.561746 | 2024/07/16 | 20:00:10 | extended-hours | 0.820256000000001 | 3.63560515218991 | Archrock Inc | ||
| ARP | 27.014007 | 28.435479 | 2024/07/16 | 09:13:11 | extended-hours | -1.421472 | -4.99893812233654 | Advisors Inner Circle Fund II - Pmv Adaptive Risk Parity Etf | ||
| ARR | 21.671352 | 20.810219 | 2024/07/16 | 20:00:11 | extended-hours | 0.861132999999999 | 4.13802949406731 | ARMOUR Residential REIT Inc | ||
| ARW | 126.960485 | 122.273182 | 2024/07/16 | 19:59:32 | extended-hours | 4.687303 | 3.83346775092514 | Arrow Electronics Inc | ||
| ASA | 20.150525 | 20.145931 | 2024/07/16 | 20:00:11 | extended-hours | 0.00459399999999732 | 0.0228036123026398 | ASA Gold and Precious Metals Ltd | ||
| ASAI | 10.64516 | 10.005767 | 2024/07/16 | 16:05:13 | open | 0.639393 | 6.39024474585507 | Sendas Distribuidora SA | ||
| ASAN | 14.564634 | 13.863993 | 2024/07/16 | 20:00:11 | extended-hours | 0.700640999999999 | 5.05367393073553 | Asana?Inc | ||
| ASB | 22.711016 | 22.632741 | 2024/07/16 | 18:26:57 | open | 0.0782750000000014 | 0.345848520954671 | Associated Banc-Corp | ||
| ASBA | 23.564749 | 23.590659 | 2024/07/16 | 14:59:39 | open | -0.0259099999999997 | -0.109831607501934 | ASBA | ||
| ASC | 20.376426 | 20.041133 | 2024/07/16 | 20:00:11 | extended-hours | 0.335293 | 1.67302417483083 | Ardmore Shpng | ||
| ASEA | 18.779572 | 18.79972 | 2024/07/16 | 20:00:05 | extended-hours | -0.0201479999999989 | -0.10717180894183 | Global X FTSE Southeast Asia ETF | ||
| ASG | 5.574574 | 5.545658 | 2024/07/16 | 20:00:11 | extended-hours | 0.0289159999999997 | 0.521416935555704 | Liberty All Star Growth Closed Fund | ||
| ASGN | 102.056047 | 99.705063 | 2024/07/16 | 19:19:16 | extended-hours | 2.35098400000001 | 2.35793843287578 | ASGN Inc | ||
| ASH | 97.165234 | 94.880163 | 2024/07/16 | 19:30:07 | extended-hours | 2.285071 | 2.40837592152956 | Ashland Global Holdings Inc | ||
| ASHR | 24.083283 | 24.099807 | 2024/07/16 | 19:02:47 | open | -0.0165239999999969 | -0.0685648644406027 | Xtrackers Harvest CSI 300 China A-Shares ETF | ||
| ASHS | 24.248121 | 24.554042 | 2024/07/16 | 20:00:07 | extended-hours | -0.305920999999998 | -1.24590892204224 | Xtrackers Harvest CSI 500 China-A Shares Small Cap ETF | ||
| ASIX | 24.930713 | 24.249172 | 2024/07/16 | 19:18:39 | extended-hours | 0.681540999999999 | 2.8105743156921 | AdvanSix Inc | ||
| ASM | 1.109475 | 1.065159 | 2024/07/16 | 19:55:50 | extended-hours | 0.044316 | 4.16050561465472 | Avino Silver & Gold Mines Ltd | ||
| ASPN | 26.818791 | 27.897954 | 2024/07/16 | 20:00:12 | extended-hours | -1.079163 | -3.86825141370581 | Aspen Aerogels Inc | ||
| ASR | 242.384937 | 240.025709 | 2024/07/16 | 19:19:24 | extended-hours | 2.359228 | 0.982906376916483 | Grupo Aeroportuario del Sureste SAB de CV ADR | ||
| ASX | 11.824712 | 11.850636 | 2024/07/16 | 19:33:41 | extended-hours | -0.0259239999999998 | -0.21875619165081 | ASE Industrial Holding Co Ltd ADR | ||
| ASXC | 0.337729 | 0.334984 | 2024/07/16 | 20:00:01 | extended-hours | 0.002745 | 0.81944212260884 | Asensus Surgical Inc | ||
| ATEN | 14.065742 | 13.687289 | 2024/07/16 | 19:10:41 | extended-hours | 0.378453 | 2.76499604852356 | A10 Network | ||
| ATFV | 21.76029 | 21.41041 | 2024/07/16 | 04:09:58 | extended-hours | 0.349880000000002 | 1.63415833699589 | Alger 35 ETF | ||
| ATHM | 27.499183 | 27.499183 | 2024/07/16 | 04:02:01 | extended-hours | 0 | 0 | Autohome Inc | ||
| ATIP | 6.089789 | 5.993298 | 2024/07/16 | 15:24:26 | open | 0.0964909999999994 | 1.60998168287309 | ATI Physical Therapy Inc | ||
| ATKR | 152.277423 | 145.161549 | 2024/07/16 | 20:00:10 | extended-hours | 7.11587399999999 | 4.90203779790197 | Atkore International Group Inc | ||
| ATMU | 31.342088 | 29.646047 | 2024/07/16 | 20:00:09 | extended-hours | 1.696041 | 5.72096846503684 | Atmus Filtration Technologies Inc. | ||
| ATNM | 7.780173 | 7.600372 | 2024/07/16 | 19:50:08 | extended-hours | 0.179800999999999 | 2.36568683743374 | Actinium Pharmaceuticals Inc | ||
| ATO | 122.232815 | 120.62329 | 2024/07/16 | 19:19:24 | extended-hours | 1.609525 | 1.33434015935066 | Atmos Energy Corporation | ||
| ATR | 104.164391 | 103.940322 | 2024/07/16 | 17:29:36 | open | 0.224069 | 0.215574664084647 | AptarGroup Inc | ||
| ATS | 41.499541 | 41.499541 | 2024/07/16 | 09:25:43 | extended-hours | 0 | 0 | ATS Corporation | ||
| ATUS | 1.856382 | 1.916641 | 2024/07/16 | 19:41:02 | extended-hours | -0.0602590000000001 | -3.14398992821295 | Altice USA Inc | ||
| AU | 29.725081 | 29.395524 | 2024/07/16 | 20:00:12 | extended-hours | 0.329556999999998 | 1.1211128605838 | AngloGold Ashanti plc | ||
| AUB | 39.655113 | 35.483965 | 2024/07/16 | 17:18:49 | open | 4.171148 | 11.7550223037364 | Atlantic Union Bankshares Corp | ||
| AUGW | 26.614904 | 26.614904 | 2024/07/16 | 09:13:12 | extended-hours | 0 | 0 | AIM ETF Products Trust | ||
| AULT | 0.321812 | 0.31691 | 2024/07/16 | 19:52:25 | extended-hours | 0.00490199999999996 | 1.54681139755765 | Ault Alliance Inc. | ||
| AUMN | 0.424315 | 0.413022 | 2024/07/16 | 20:00:01 | extended-hours | 0.011293 | 2.7342369171618 | Golden Minerals Company | ||
| AUSF | 50.715466 | 50.730321 | 2024/07/16 | 20:00:10 | extended-hours | -0.0148550000000043 | -0.0292822905654476 | Global X Adaptive U.S. Factor ETF | ||
| AUST | 1.152321 | 1.149742 | 2024/07/16 | 19:20:28 | extended-hours | 0.00257899999999989 | 0.22431119329379 | Austin Gold Corp | ||
| AVA | 36.897054 | 35.632005 | 2024/07/16 | 19:19:24 | extended-hours | 1.265049 | 3.55031663247689 | Avista Corporation | ||
| AVAL | 2.234993 | 2.205133 | 2024/07/16 | 20:00:10 | extended-hours | 0.0298599999999998 | 1.35411333466053 | Grupo Aval | ||
| AVB | 205.508555 | 205.550374 | 2024/07/16 | 20:00:11 | extended-hours | -0.0418190000000038 | -0.0203448912236004 | AvalonBay Communities Inc | ||
| AVD | 9.223378 | 8.581149 | 2024/07/16 | 19:30:51 | extended-hours | 0.642229 | 7.48418422754342 | American Vanguard Corporation | ||
| AVDE | 64.810837 | 64.289521 | 2024/07/16 | 15:39:59 | open | 0.521316000000013 | 0.810887982817624 | Avantis? International Equity ETF | ||
| AVDS | 51.174798 | 51.174798 | 2024/07/16 | 09:13:11 | extended-hours | 0 | 0 | American Century ETF Trust | ||
| AVDV | 67.980197 | 67.371015 | 2024/07/16 | 15:52:17 | open | 0.609182000000004 | 0.90421971525886 | Avantis? International Small Cap Value ETF | ||
| AVEM | 63.058962 | 62.864785 | 2024/07/16 | 15:35:03 | open | 0.194177000000003 | 0.308880401006706 | Avantis? Emerging Markets Equity ETF | ||
| AVES | 60.015061 | 60.015061 | 2024/07/16 | 09:13:11 | extended-hours | 0 | 0 | Avantis? Emerging Markets Value ETF | ||
| AVGE | 72.588885 | 71.92458 | 2024/07/16 | 15:37:23 | open | 0.664304999999999 | 0.923613318284234 | Avantis All Equity Markets ETF | ||
| AVGV | 71.869875 | 70.665656 | 2024/07/16 | 20:00:08 | extended-hours | 1.20421899999999 | 1.70410786252376 | American Century ETF Trust | ||
| AVIV | 54.269425 | 54.055842 | 2024/07/16 | 14:59:42 | open | 0.213583 | 0.395115480765243 | Avantis International Large Cap | ||
| AVK | 12.490692 | 12.334005 | 2024/07/16 | 20:00:10 | extended-hours | 0.156687 | 1.27036595169209 | Advent Claymore Convertible Securities and Income Closed Fund | ||
| AVLC | 76.485809 | 76.539432 | 2024/07/16 | 20:00:09 | extended-hours | -0.0536230000000018 | -0.0700593126951893 | American Century ETF Trust | ||
| AVLV | 65.440065 | 64.839714 | 2024/07/16 | 19:52:28 | extended-hours | 0.600351000000003 | 0.925900135833424 | American Century ETF Trust - Avantis U.S. Large Cap Value ETF | ||
| AVMU | 46.45989 | 46.430272 | 2024/07/16 | 14:59:41 | open | 0.0296179999999993 | 0.0637902788939062 | Avantis Core Municipal Fixed Income ETF | ||
| AVNM | 57.510422 | 56.599633 | 2024/07/16 | 04:10:05 | extended-hours | 0.910789000000001 | 1.60917827859414 | American Century ETF Trust | ||
| AVNS | 22.656129 | 21.070105 | 2024/07/16 | 19:42:00 | extended-hours | 1.586024 | 7.52736637999667 | Avanos Medical Inc | ||
| AVSC | 55.219614 | 54.165345 | 2024/07/16 | 15:40:04 | open | 1.054269 | 1.94639026115314 | American Century ETF Trust | ||
| AVSD | 58.024372 | 57.625378 | 2024/07/16 | 14:59:40 | open | 0.398994000000002 | 0.692392855106307 | American Century ETF Trust - Avantis Responsible International Equity ETF | ||
| AVSE | 53.484235 | 53.360521 | 2024/07/16 | 14:59:40 | open | 0.123714 | 0.231845562377473 | Avantis Responsible Emerging Markets Equity ETF | ||
| AVSF | 46.394852 | 46.355836 | 2024/07/16 | 14:59:41 | open | 0.0390160000000037 | 0.0841663172680215 | American Century ETF Trust - Avantis Short-Term Fixed Income ETF | ||
| AVSU | 64.814601 | 64.290055 | 2024/07/16 | 15:40:16 | open | 0.524546000000001 | 0.815905352701908 | American Century ETF Trust - Avantis Responsible U.S. Equity ETF | ||
| AVTR | 21.511138 | 20.846579 | 2024/07/16 | 19:19:21 | extended-hours | 0.664559000000001 | 3.18785638641237 | Avantor Inc | ||
| AVUS | 94.414346 | 93.529338 | 2024/07/16 | 15:40:16 | open | 0.885007999999999 | 0.946235714829928 | Avantis? U.S. Equity ETF | ||
| AVUV | 101.069528 | 96.100029 | 2024/07/16 | 19:33:31 | extended-hours | 4.969499 | 5.17117325739829 | Avantis? U.S. Small Cap Value ETF | ||
| AVY | 223.286278 | 218.576966 | 2024/07/16 | 19:19:21 | extended-hours | 4.70931200000001 | 2.15453260523344 | Avery Dennison Corp | ||
| AWAY | 19.96072 | 20.050622 | 2024/07/16 | 20:00:03 | extended-hours | -0.0899020000000021 | -0.4483751177395 | ETFMG Travel Tech ETF | ||
| AWEG | 23.095405 | 24.310608 | 2024/07/16 | 09:13:11 | extended-hours | -1.215203 | -4.99865326280609 | The Alger ETF Trust | ||
| AWF | 10.535617 | 10.545846 | 2024/07/16 | 14:59:39 | open | -0.0102289999999989 | -0.096995537389783 | AllianceBernstein Global High Income Closed Fund | ||
| AWI | 123.56997 | 118.00998 | 2024/07/16 | 19:22:08 | extended-hours | 5.55999 | 4.71145745470002 | Armstrong World Industries Inc | ||
| AWK | 138.769393 | 136.280701 | 2024/07/16 | 19:56:25 | extended-hours | 2.48869200000001 | 1.82615145192129 | American Water Works | ||
| AWP | 3.925993 | 4.024619 | 2024/07/16 | 20:00:09 | extended-hours | -0.0986260000000003 | -2.45056737047657 | Aberdeen Global Premier Properties | ||
| AWR | 69.786295 | 70.93569 | 2024/07/16 | 19:19:25 | extended-hours | -1.149395 | -1.62033385450962 | American States Water Company | ||
| AWX | 2.186338 | 2.179214 | 2024/07/16 | 18:13:29 | open | 0.00712400000000013 | 0.32690685724303 | Avalon Holdings Corporation | ||
| AX | 70.59339 | 66.654731 | 2024/07/16 | 19:47:09 | extended-hours | 3.938659 | 5.9090464261269 | Axos Financial Inc | ||
| AXL | 7.401345 | 7.093106 | 2024/07/16 | 18:30:01 | open | 0.308239 | 4.34561389608446 | American Axle & Manufacturing | ||
| AXP | 248.972577 | 244.381252 | 2024/07/16 | 20:00:10 | extended-hours | 4.59132500000001 | 1.87875500367762 | American Express Company | ||
| AXR | 21.476083 | 20.976924 | 2024/07/16 | 15:04:51 | open | 0.499158999999999 | 2.37956241820774 | AMREP Corporation | ||
| AXS | 87.469872 | 86.624672 | 2024/07/16 | 17:29:39 | open | 0.845199999999991 | 0.975703550138685 | AXIS Capital Holdings Ltd | ||
| AXTA | 25.604342 | 25.3456 | 2024/07/16 | 17:34:01 | open | 0.258741999999998 | 1.0208556909286 | Axalta Coating Systems Ltd | ||
| AZEK | 45.141867 | 44.018815 | 2024/07/16 | 19:30:06 | extended-hours | 1.123052 | 2.55129993844678 | Azek Company Inc | ||
| AZO | 2997.22298 | 2850.040922 | 2024/07/16 | 20:00:10 | extended-hours | 147.182058 | 5.16420858605482 | AutoZone Inc | ||
| AZTD | 21.035351 | 22.140682 | 2024/07/16 | 09:13:11 | extended-hours | -1.105331 | -4.99230782502546 | Aztlan Global Stock Selection Dm SMID ETF | ||
| AZTR | 2.349021 | 2.588171 | 2024/07/16 | 20:00:01 | extended-hours | -0.23915 | -9.24011589651534 | Azitra Inc | ||
| AZUL | 5.13592 | 4.904482 | 2024/07/16 | 20:00:10 | extended-hours | 0.231438 | 4.71890813341755 | Azul SA | ||
| AZZ | 101.289752 | 98.759169 | 2024/07/16 | 19:18:36 | extended-hours | 2.53058299999999 | 2.5623777778041 | AZZ Incorporated | ||
| B | 44.842377 | 43.338628 | 2024/07/16 | 19:19:20 | extended-hours | 1.503749 | 3.46976604796995 | Barnes Group Inc | ||
| BA | 185.728578 | 179.829907 | 2024/07/16 | 20:00:12 | extended-hours | 5.89867100000001 | 3.28013904828411 | The Boeing Company | ||
| BAB | 25.770508 | 26.929326 | 2024/07/16 | 17:16:51 | open | -1.158818 | -4.30318233735222 | Invesco Taxable Municipal Bond ETF | ||
| BABA | 78.330864 | 77.419602 | 2024/07/16 | 20:00:12 | extended-hours | 0.911262000000008 | 1.17704299229026 | Alibaba Group Holding Ltd | ||
| BAC | 44.142367 | 42.254895 | 2024/07/16 | 20:00:12 | extended-hours | 1.887472 | 4.46687182632924 | Bank of America Corp | ||
| BACA | 10.537314 | 10.545428 | 2024/07/16 | 20:00:04 | extended-hours | -0.00811399999999907 | -0.0769432971331184 | Berenson Acquisition Corp I | ||
| BAH | 158.076768 | 157.1051 | 2024/07/16 | 19:19:18 | extended-hours | 0.971667999999994 | 0.618482786364029 | Booz Allen Hamilton Holding | ||
| BAK | 7.164752 | 7.270404 | 2024/07/16 | 20:00:11 | extended-hours | -0.105652 | -1.45317921810122 | Braskem SA Class A | ||
| BALL | 62.047369 | 60.500103 | 2024/07/16 | 19:19:17 | extended-hours | 1.547266 | 2.55746010878692 | Ball Corporation | ||
| BALY | 13.437989 | 13.685533 | 2024/07/16 | 20:00:11 | extended-hours | -0.247544 | -1.80880057795337 | Bally's Corp | ||
| BAM | 41.746805 | 41.24166 | 2024/07/16 | 20:00:11 | extended-hours | 0.505144999999999 | 1.22484158009158 | Brookfield Asset Management Inc | ||
| BANC | 14.605369 | 13.731711 | 2024/07/16 | 20:00:10 | extended-hours | 0.873657999999999 | 6.36233896853785 | Banc of California Inc | ||
| BAR | 24.426121 | 24.079339 | 2024/07/16 | 20:00:00 | extended-hours | 0.346781999999997 | 1.44016411746185 | GraniteShares Gold Trust | ||
| BARK | 1.770087 | 1.76576 | 2024/07/16 | 19:27:29 | extended-hours | 0.00432699999999997 | 0.245050289960129 | Original Bark Co | ||
| BATT | 8.750005 | 9.37502 | 2024/07/16 | 20:00:03 | extended-hours | -0.625014999999999 | -6.66681244413345 | Amplify Lithium & Battery Technology ETF | ||
| BAX | 35.622585 | 33.974211 | 2024/07/16 | 20:00:12 | extended-hours | 1.648374 | 4.85183894336797 | Baxter International Inc | ||
| BB | 2.546606 | 2.549653 | 2024/07/16 | 19:58:58 | extended-hours | -0.00304700000000002 | -0.119506458329821 | BlackBerry Ltd | ||
| BBAG | 43.550292 | 43.550292 | 2024/07/16 | 09:13:09 | extended-hours | 0 | 0 | JPMorgan BetaBuilders U.S. Aggregate Bond ETF | ||
| BBAI | 1.67884 | 1.538858 | 2024/07/16 | 19:59:56 | extended-hours | 0.139982 | 9.09648583560017 | BigBearai Holdings Inc | ||
| BBAR | 9.134697 | 9.150101 | 2024/07/16 | 20:00:12 | extended-hours | -0.0154040000000002 | -0.168347868509869 | BBVA Banco Frances SA ADR | ||
| BBC | 30.255501 | 29.770081 | 2024/07/16 | 14:29:23 | open | 0.485419999999998 | 1.63056324905531 | Virtus LifeSci Biotech Clinical Trials ETF | ||
| BBD | 2.34072 | 2.346631 | 2024/07/16 | 20:00:11 | extended-hours | -0.00591099999999978 | -0.251893033033305 | Banco Bradesco SA ADR | ||
| BBDC | 10.097181 | 10.099182 | 2024/07/16 | 20:00:10 | extended-hours | -0.00200099999999992 | -0.0198134858843015 | Barings BDC Inc | ||
| BBDO | 2.204757 | 2.134785 | 2024/07/16 | 20:00:10 | extended-hours | 0.0699719999999999 | 3.27770712273133 | Banco Bradesco S/A ADR | ||
| BBLU | 15.558934 | 15.490708 | 2024/07/16 | 20:00:02 | extended-hours | 0.068226000000001 | 0.440431773680073 | Ea Bridgeway Blue Chip ETF | ||
| BBMC | 114.080641 | 111.534744 | 2024/07/16 | 20:00:02 | extended-hours | 2.545897 | 2.28260442324591 | JPMorgan BetaBuilders U.S. Mid Cap Equity ETF | ||
| BBN | 16.37976 | 16.693754 | 2024/07/16 | 20:00:10 | extended-hours | -0.313993999999997 | -1.88090707458608 | BlackRock Taxable Municipal Bond Trust | ||
| BBP | 65.015188 | 63.655177 | 2024/07/16 | 15:45:45 | open | 1.36001099999999 | 2.1365285026228 | Virtus LifeSci Biotech Products ETF | ||
| BBSC | 80.784002 | 78.449107 | 2024/07/16 | 20:00:03 | extended-hours | 2.334895 | 2.97631813705668 | JPMorgan BetaBuilders U.S. Small Cap Equity ETF | ||
| BBU | 19.339247 | 19.500885 | 2024/07/16 | 20:00:08 | extended-hours | -0.161638 | -0.828875202330561 | Brookfield Business Partners LP | ||
| BBUC | 23.499976 | 23.459291 | 2024/07/16 | 20:00:03 | extended-hours | 0.0406849999999999 | 0.173428088683498 | Brookfield Business Corp | ||
| BBVA | 10.539303 | 10.480218 | 2024/07/16 | 16:40:41 | open | 0.0590849999999996 | 0.563776440528237 | Banco Bilbao Viscaya Argentaria SA ADR | ||
| BBW | 25.852999 | 25.81642 | 2024/07/16 | 19:19:22 | extended-hours | 0.0365789999999997 | 0.141688894122422 | Build-A-Bear Workshop Inc | ||
| BBWI | 38.670288 | 36.269833 | 2024/07/16 | 20:00:11 | extended-hours | 2.400455 | 6.6183238285106 | Bath & Body Works Inc. | ||
| BBY | 87.256405 | 86.404689 | 2024/07/16 | 20:00:04 | extended-hours | 0.851715999999996 | 0.985728911077958 | Best Buy Co. Inc | ||
| BC | 82.362074 | 78.881244 | 2024/07/16 | 19:19:19 | extended-hours | 3.48083000000001 | 4.41274734460325 | Brunswick Corporation | ||
| BCAT | 16.839604 | 16.519447 | 2024/07/16 | 20:00:11 | extended-hours | 0.320157000000002 | 1.93806124381768 | BlackRock Capital Allocation Trust | ||
| BCC | 136.557987 | 128.071245 | 2024/07/16 | 20:00:10 | extended-hours | 8.48674199999999 | 6.62657882337288 | Boise Cascad Llc | ||
| BCD | 33.004857 | 32.415515 | 2024/07/16 | 20:00:00 | extended-hours | 0.589342000000002 | 1.81808618496421 | abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF | ||
| BCDF | 25.889094 | 25.669733 | 2024/07/16 | 14:14:53 | open | 0.219360999999999 | 0.854551155635313 | Listed Funds Trust - Horizon Kinetics Blockchain Development ETF | ||
| BCE | 32.844805 | 32.662396 | 2024/07/16 | 20:00:10 | extended-hours | 0.182409 | 0.558467909090319 | BCE Inc | ||
| BCH | 27.745803 | 27.745803 | 2024/07/16 | 09:25:30 | extended-hours | 0 | 0 | Banco De Chile | ||
| BCI | 26.109226 | 20.320856 | 2024/07/16 | 06:40:57 | extended-hours | 5.78837 | 28.4848728813393 | abrdn Bloomberg All Commodity Strategy K-1 Free ETF | ||
| BCIM | 23.450979 | 23.42472 | 2024/07/16 | 07:58:48 | extended-hours | 0.0262589999999996 | 0.112099525629333 | abrdn ETFs - abrdn Bloomberg Industrial Metals Strategy K-1 Free ETF | ||
| BCO | 106.936733 | 105.134971 | 2024/07/16 | 19:19:21 | extended-hours | 1.80176200000001 | 1.71376087600767 | Brinks Company | ||
| BCS | 11.890674 | 11.684619 | 2024/07/16 | 20:00:11 | extended-hours | 0.206055000000001 | 1.76347213375122 | Barclays PLC ADR | ||
| BCSF | 16.629588 | 16.524278 | 2024/07/16 | 20:00:10 | extended-hours | 0.105309999999999 | 0.637304697972277 | Bain Capital Specialty Finance Inc | ||
| BCX | 9.249977 | 9.35419 | 2024/07/16 | 18:18:55 | open | -0.104213 | -1.1140782900497 | BlackRock Resources & Commodities Strategy Trust | ||
| BDC | 98.940737 | 98.556942 | 2024/07/16 | 19:19:25 | extended-hours | 0.383794999999992 | 0.389414476760036 | Belden Inc | ||
| BDCX | 27.674783 | 28.124247 | 2024/07/16 | 20:00:05 | extended-hours | -0.449463999999999 | -1.59813700967709 | ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN | ||
| BDJ | 8.274768 | 8.114486 | 2024/07/16 | 20:00:10 | extended-hours | 0.160282 | 1.97525758255052 | BlackRock Enhanced Equity Dividend Trust | ||
| BDL | 26.513726 | 26.052478 | 2024/07/16 | 13:31:19 | open | 0.461247999999998 | 1.77045730544326 | Flanigans Enterprises Inc | ||
| BDN | 4.716083 | 4.699498 | 2024/07/16 | 16:47:51 | open | 0.0165850000000001 | 0.352910034220678 | Brandywine Realty Trust | ||
| BDRY | 11.549661 | 11.844913 | 2024/07/16 | 13:31:19 | open | -0.295252 | -2.4926481097835 | Breakwave Dry Bulk Shipping ETF | ||
| BDVG | 8.529729 | 8.529729 | 2024/07/16 | 09:13:09 | extended-hours | 0 | 0 | Litman Gregory Funds Trust | ||
| BDX | 229.415348 | 226.136873 | 2024/07/16 | 20:00:11 | extended-hours | 3.27847499999999 | 1.44977462388453 | Becton Dickinson and Company | ||
| BE | 17.207081 | 14.418738 | 2024/07/16 | 20:00:12 | extended-hours | 2.788343 | 19.3383290548729 | Bloom Energy Corp | ||
| BECO | 21.149235 | 20.816154 | 2024/07/16 | 04:09:48 | extended-hours | 0.333081 | 1.60010826207377 | BlackRock Future Climate and Sustainable Economy ETF | ||
| BEDU | 2.075543 | 2.074965 | 2024/07/16 | 13:31:17 | open | 0.000577999999999967 | 0.027855891545157 | Bright Scholar Education Holdings Ltd Class A | ||
| BEDZ | 35.28057 | 35.28057 | 2024/07/16 | 20:00:05 | extended-hours | 0 | 0 | AdvisorShares Hotel ETF | ||
| BEKE | 14.8352 | 14.964208 | 2024/07/16 | 20:00:11 | extended-hours | -0.129007999999999 | -0.862110443800293 | Ke Holdings?Inc | ||
| BEN | 23.856546 | 23.249836 | 2024/07/16 | 20:00:02 | extended-hours | 0.606710000000003 | 2.60952378330756 | Franklin Resources Inc | ||
| BEP | 25.879593 | 25.950028 | 2024/07/16 | 19:19:23 | extended-hours | -0.0704349999999998 | -0.271425526014846 | Brookfield Renewable Partners LP | ||
| BEPC | 30.446787 | 31.04785 | 2024/07/16 | 20:00:10 | extended-hours | -0.601063 | -1.93592470976251 | Brookfield Renewable Corp | ||
| BEPH | 16.300496 | 16.301092 | 2024/07/16 | 20:00:11 | extended-hours | -0.000596000000001595 | -0.00365619677504792 | BEPH | ||
| BERY | 63.953028 | 63.566131 | 2024/07/16 | 19:19:17 | extended-hours | 0.386897000000005 | 0.608652743077921 | Berry Global Group Inc | ||
| BERZ | 21.995912 | 16.930059 | 2024/07/16 | 07:57:34 | extended-hours | 5.065853 | 29.9222406726403 | MicroSectors Solactive FANG & Innovation -3X Inverse Leveraged ETNs | ||
| BEST | 2.694826 | 2.739633 | 2024/07/16 | 20:00:04 | extended-hours | -0.044807 | -1.63551103377715 | BEST Inc | ||
| BETE | 69.679833 | 54.064397 | 2024/07/16 | 09:07:22 | extended-hours | 15.615436 | 28.8830299910679 | ProShares Trust | ||
| BETH | 54.071631 | 54.955976 | 2024/07/16 | 09:10:13 | extended-hours | -0.884345000000003 | -1.60918805263326 | ProShares Trust | ||
| BETR | 0.591784 | 0.589628 | 2024/07/16 | 19:54:06 | extended-hours | 0.00215599999999994 | 0.36565427693392 | Better Home & Finance Holding Company | ||
| BETZ | 18.159607 | 18.094758 | 2024/07/16 | 15:19:40 | open | 0.0648490000000024 | 0.358385561166402 | Roundhill Sports Betting & iGaming ETF | ||
| BFAC | 14.349744 | 14.320862 | 2024/07/16 | 20:00:07 | extended-hours | 0.0288819999999994 | 0.201677804031625 | Battery Future Acquisition Corp | ||
| BFAM | 94.344713 | 93.740254 | 2024/07/16 | 19:22:14 | extended-hours | 0.604459000000006 | 0.644823300777493 | Bright Horizons Family Solutions Inc | ||
| BFH | 51.320704 | 49.700548 | 2024/07/16 | 20:00:11 | extended-hours | 1.620156 | 3.25983528390874 | Bread Financial Holdings Inc | ||
| BFIX | 23.489413 | 23.2293 | 2024/07/16 | 04:09:41 | extended-hours | 0.260113 | 1.11976254127331 | Build Funds Trust | ||
| BFK | 10.27515 | 10.224556 | 2024/07/16 | 20:00:10 | extended-hours | 0.0505940000000003 | 0.494828332888003 | BlackRock Municipal Income Closed Fund | ||
| BFLY | 1.292338 | 1.226179 | 2024/07/16 | 19:57:05 | extended-hours | 0.0661590000000001 | 5.39554176021609 | Butterfly Network Inc | ||
| BFOR | 70.694358 | 69.440511 | 2024/07/16 | 15:51:07 | open | 1.25384699999999 | 1.80564195444932 | Barron's 400 ETF | ||
| BFZ | 15.484826 | 15.484826 | 2024/07/16 | 08:57:10 | extended-hours | 0 | 0 | BlackRock California Municipal Income Closed Fund | ||
| BG | 110.339164 | 109.849019 | 2024/07/16 | 19:18:35 | extended-hours | 0.490144999999998 | 0.446198795821744 | Bunge Limited | ||
| BGB | 12.12591 | 12.106066 | 2024/07/16 | 20:00:03 | extended-hours | 0.0198439999999991 | 0.163917824336982 | Blackstone GSO Strategic Credit Closed Fund | ||
| BGH | 15.02043 | 14.965221 | 2024/07/16 | 13:31:17 | open | 0.0552089999999996 | 0.368915367170319 | Barings Global Short Duration High Yield Fund | ||
| BGI | 2.503773 | 2.456222 | 2024/07/16 | 20:00:00 | extended-hours | 0.0475509999999999 | 1.93594064380174 | Birks Group Inc | ||
| BGR | 13.284427 | 13.659136 | 2024/07/16 | 20:00:10 | extended-hours | -0.374708999999999 | -2.74328478755903 | BlackRock Energy and Resources Closed Fund | ||
| BGS | 8.321752 | 8.049468 | 2024/07/16 | 19:59:35 | extended-hours | 0.272284000000001 | 3.38263348584032 | B&G Foods Inc | ||
| BGSF | 8.394725 | 8.491425 | 2024/07/16 | 16:10:20 | open | -0.0967000000000002 | -1.1387959029256 | BG Staffing Inc | ||
| BGT | 13.009834 | 13.164099 | 2024/07/16 | 20:00:11 | extended-hours | -0.154265000000001 | -1.17186143920674 | BlackRock Floating Rate Income Closed Fund | ||
| BGX | 12.715174 | 12.704186 | 2024/07/16 | 20:00:10 | extended-hours | 0.0109879999999993 | 0.0864911770025985 | Blackstone GSO Long Short Credit Income Closed Fund | ||
| BGY | 5.655955 | 5.674985 | 2024/07/16 | 14:14:53 | open | -0.0190300000000008 | -0.335331282813977 | BlackRock International Growth and Income Closed Fund | ||
| BH | 197.999981 | 191.629913 | 2024/07/16 | 20:00:08 | extended-hours | 6.370068 | 3.32415117257816 | Biglari Holdings Inc | ||
| BHB | 30.397762 | 29.890997 | 2024/07/16 | 18:12:16 | open | 0.506765000000001 | 1.69537670489881 | Bar Harbor Bankshares Inc | ||
| BHC | 7.495444 | 7.347128 | 2024/07/16 | 19:15:23 | extended-hours | 0.148316 | 2.01869356298135 | Bausch Health Companies Inc | ||
| BHE | 40.959581 | 40.310096 | 2024/07/16 | 04:09:44 | extended-hours | 0.649484999999999 | 1.61122166516299 | Benchmark Electronics Inc | ||
| BHIL | 0.190762 | 0.185119 | 2024/07/16 | 19:56:51 | extended-hours | 0.00564299999999998 | 3.04830946580307 | Benson Hill Inc | ||
| BHK | 10.86433 | 10.835324 | 2024/07/16 | 14:14:53 | open | 0.0290060000000008 | 0.267698501678406 | BlackRock Core Bond Closed Fund | ||
| BHP | 57.780457 | 57.169766 | 2024/07/16 | 20:00:10 | extended-hours | 0.610690999999996 | 1.06820622634697 | BHP Group Limited | ||
| BHR | 3.750383 | 3.670737 | 2024/07/16 | 20:00:12 | extended-hours | 0.0796459999999999 | 2.16975501105091 | Braemar Hotel & Resorts Inc | ||
| BHV | 8.624701 | 8.13487 | 2024/07/16 | 20:00:08 | extended-hours | 0.489831000000001 | 6.02137465011734 | BlackRock Virginia MBT | ||
| BHVN | 37.455063 | 38.015301 | 2024/07/16 | 20:00:10 | extended-hours | -0.560237999999998 | -1.47371712248181 | Biohaven Pharmaceutical Holding Co Ltd | ||
| BIG | 1.399859 | 1.140803 | 2024/07/16 | 20:00:10 | extended-hours | 0.259056 | 22.708215178256 | Big Lots Inc | ||
| BIGZ | 7.453772 | 7.548529 | 2024/07/16 | 20:00:10 | extended-hours | -0.0947570000000004 | -1.25530417913213 | Blackrock Innovation & Growth Trust | ||
| BIL | 91.594432 | 91.604862 | 2024/07/16 | 19:59:34 | extended-hours | -0.0104299999999995 | -0.0113858585366348 | SPDR? Bloomberg 1-3 Month T-Bill ETF | ||
| BILL | 55.752313 | 54.399562 | 2024/07/16 | 19:45:14 | extended-hours | 1.352751 | 2.48669465390181 | Bill Com Holdings Inc | ||
| BILS | 99.265313 | 99.221228 | 2024/07/16 | 18:55:25 | open | 0.0440850000000097 | 0.0444310163143815 | SPDR Series Trust - SPDR Bloomberg Barclays 3-12 Month T-Bill ETF | ||
| BILZ | 100.933962 | 100.934701 | 2024/07/16 | 13:31:19 | open | -0.000739000000010037 | -0.000732156525643284 | PIMCO ETF Trust | ||
| BIPC | 37.570895 | 37.796935 | 2024/07/16 | 18:30:01 | open | -0.226039999999998 | -0.598037909687644 | Brookfield Infrastructure?Corp | ||
| BIPH | 18.06907 | 17.919528 | 2024/07/16 | 20:00:09 | extended-hours | 0.149542 | 0.834519748511235 | Safeplus International Holdings Limited | ||
| BIPI | 18.724568 | 18.691342 | 2024/07/16 | 14:59:40 | open | 0.0332260000000026 | 0.177761446984399 | BIP Bermuda Holdings I Limited | ||
| BIRK | 55.024244 | 56.153084 | 2024/07/16 | 16:54:16 | open | -1.12884 | -2.01029029857024 | Birkenstock Holding plc | ||
| BIT | 14.735507 | 14.71502 | 2024/07/16 | 20:00:10 | extended-hours | 0.0204869999999993 | 0.139225091097391 | Blackrock Multi Sector Income Closed Fund | ||
| BITC | 58.658984 | 56.73975 | 2024/07/16 | 18:20:54 | open | 1.919234 | 3.3825210720879 | Bitwise Funds Trust - Bitwise Bitcoin Strategy Optimum Roll ETF | ||
| BITI | 7.660345 | 7.914574 | 2024/07/16 | 19:59:59 | extended-hours | -0.254229 | -3.21216277717537 | ProShares Trust - ProShares Short Bitcoin Strategy ETF | ||
| BITO | 22.773424 | 22.08316 | 2024/07/16 | 20:00:12 | extended-hours | 0.690263999999999 | 3.1257483077603 | ProShares Bitcoin Strategy ETF | ||
| BITQ | 16.908875 | 15.674986 | 2024/07/16 | 20:00:03 | extended-hours | 1.233889 | 7.8717071900415 | Bitwise Crypto Industry Innovators ETF | ||
| BIV | 74.450427 | 76.070818 | 2024/07/16 | 20:00:09 | extended-hours | -1.620391 | -2.13010855227033 | Vanguard Intermediate-Term Bond Index Fund ETF Shares | ||
| BIZD | 16.975964 | 17.025085 | 2024/07/16 | 19:52:54 | extended-hours | -0.0491209999999995 | -0.28852132015787 | VanEck BDC Income ETF | ||
| BJ | 90.463164 | 89.725431 | 2024/07/16 | 20:00:11 | extended-hours | 0.737733000000006 | 0.822211709409349 | BJs Wholesale Club Holdings Inc | ||
| BK | 65.125695 | 65.057976 | 2024/07/16 | 20:00:12 | extended-hours | 0.0677189999999968 | 0.104090234839148 | Bank of New York Mellon | ||
| BKAG | 40.629375 | 41.929597 | 2024/07/16 | 16:17:47 | open | -1.300222 | -3.100964695654 | BNY Mellon Core Bond ETF | ||
| BKCI | 52.643879 | 52.374534 | 2024/07/16 | 15:37:09 | open | 0.269345000000001 | 0.514267105460072 | BNY Mellon ETF Trust - BNY Mellon Concentrated International ETF | ||
| BKD | 7.650591 | 7.796374 | 2024/07/16 | 20:00:09 | extended-hours | -0.145783 | -1.86988207594966 | Brookdale Senior Living Inc | ||
| BKDT | 103.570412 | 103.71999 | 2024/07/16 | 20:00:08 | extended-hours | -0.149577999999991 | -0.144213280390782 | Brookdale Senior Living Inc | ||
| BKE | 40.364152 | 38.983434 | 2024/07/16 | 19:19:22 | extended-hours | 1.38071799999999 | 3.54180701474374 | Buckle Inc | ||
| BKEM | 75.319421 | 74.975328 | 2024/07/16 | 20:00:09 | extended-hours | 0.344093000000001 | 0.458941640108598 | BNY Mellon ETF Trust - BNY Mellon Emerging Markets Equity ETF | ||
| BKF | 36.770176 | 36.760266 | 2024/07/16 | 13:31:19 | open | 0.00990999999999787 | 0.026958455632497 | iShares MSCI BIC ETF | ||
| BKH | 58.06941 | 57.100134 | 2024/07/16 | 19:19:24 | extended-hours | 0.969276000000001 | 1.69750214596694 | Black Hills Corporation | ||
| BKHY | 47.85094 | 47.720618 | 2024/07/16 | 13:31:19 | open | 0.130322 | 0.273093697152035 | BNY Mellon High Yield Beta ETF | ||
| BKIE | 93.61999 | 93.249273 | 2024/07/16 | 20:00:09 | extended-hours | 0.370716999999999 | 0.39755484206295 | BNY Mellon International Equity ETF | ||
| BKKT | 22.862399 | 21.246667 | 2024/07/16 | 19:52:38 | extended-hours | 1.615732 | 7.60463747090309 | Bakkt Holdings Inc | ||
| BKLC | 110.025002 | 108.534957 | 2024/07/16 | 18:55:34 | open | 1.49004499999999 | 1.37287104651453 | BNY Mellon US Large Cap Core Equity ETF | ||
| BKLN | 21.140398 | 21.156578 | 2024/07/16 | 20:00:10 | extended-hours | -0.0161799999999985 | -0.0764773962972581 | Invesco Senior Loan ETF | ||
| BKMC | 121.405627 | 123.344512 | 2024/07/16 | 20:00:09 | extended-hours | -1.938885 | -1.57192644290489 | BNY Mellon US Mid Cap Core Equity ETF | ||
| BKN | 12.220201 | 12.03845 | 2024/07/16 | 20:00:08 | extended-hours | 0.181751 | 1.50975416270367 | BlackRock Investment Quality Municipal Closed Fund | ||
| BKSE | 122.875255 | 122.875255 | 2024/07/16 | 20:00:09 | extended-hours | 0 | 0 | BNY Mellon ETF Trust - BNY Mellon US Small Cap Core Equity ETF | ||
| BKSY | 1.171854 | 1.119273 | 2024/07/16 | 20:00:12 | extended-hours | 0.052581 | 4.69778150638852 | Blacksky Technology Inc | ||
| BKTI | 13.792042 | 13.821074 | 2024/07/16 | 16:04:20 | open | -0.0290319999999991 | -0.210056034719147 | BK Technologies Inc | ||
| BKU | 32.790735 | 32.789952 | 2024/07/16 | 09:25:45 | extended-hours | 0.000782999999998424 | 0.00238792664288872 | BankUnited Inc | ||
| BKUI | 59.625668 | 59.615598 | 2024/07/16 | 20:00:09 | extended-hours | 0.0100699999999989 | 0.016891552442364 | BNY Mellon ETF Trust - BNY Mellon Ultra Short Income ETF | ||
| BLCO | 16.336471 | 15.940165 | 2024/07/16 | 20:00:10 | extended-hours | 0.396305999999999 | 2.48621014901665 | Bausch + Lomb Corp | ||
| BLCV | 29.849706 | 30.599088 | 2024/07/16 | 20:00:10 | extended-hours | -0.749381999999997 | -2.44903377512427 | BlackRock ETF Trust | ||
| BLD | 592.294649 | 570.400262 | 2024/07/16 | 20:00:09 | extended-hours | 21.8943870000001 | 3.83842513031666 | Topbuild Corp | ||
| BLDR | 165.856097 | 154.948814 | 2024/07/16 | 20:00:10 | extended-hours | 10.907283 | 7.03928137197617 | Builders FirstSource Inc | ||
| BLE | 10.864965 | 10.805177 | 2024/07/16 | 14:59:30 | open | 0.0597879999999993 | 0.553327354100718 | BlackRock MIT II | ||
| BLK | 845.268194 | 825.939911 | 2024/07/16 | 20:00:10 | extended-hours | 19.3282829999999 | 2.34015607462271 | BlackRock Inc | ||
| BLND | 3.272381 | 2.876505 | 2024/07/16 | 19:53:29 | extended-hours | 0.395876 | 13.7623956850414 | Blend Labs Inc | ||
| BLOK | 39.975763 | 40.989261 | 2024/07/16 | 18:55:19 | open | -1.013498 | -2.4725939801647 | Amplify Transformational Data Sharing ETF | ||
| BLV | 72.450328 | 72.210003 | 2024/07/16 | 20:00:09 | extended-hours | 0.240324999999999 | 0.332814000852484 | Vanguard Long-Term Bond Index Fund ETF Shares | ||
| BLX | 33.714869 | 32.34501 | 2024/07/16 | 19:44:17 | extended-hours | 1.369859 | 4.23514786361172 | Foreign Trade Bank of Latin America Inc | ||
| BMA | 54.245425 | 50.049763 | 2024/07/16 | 17:00:32 | open | 4.195662 | 8.3829807545742 | Banco Macro SA B ADR | ||
| BMED | 20.624241 | 20.624241 | 2024/07/16 | 09:13:10 | extended-hours | 0 | 0 | BlackRock Future Health ETF | ||
| BMEZ | 15.785456 | 15.894053 | 2024/07/16 | 20:00:10 | extended-hours | -0.108597 | -0.683255554766299 | BlackRock Health Sciences Trust II | ||
| BMI | 201.279357 | 199.578371 | 2024/07/16 | 19:19:18 | extended-hours | 1.700986 | 0.852289750375806 | Badger Meter Inc | ||
| BMN | 24.559511 | 24.859667 | 2024/07/16 | 20:00:09 | extended-hours | -0.300156000000001 | -1.20740153116291 | Blackrock 2037 Municipal Target Term Trust | ||
| BMO | 87.948623 | 87.684966 | 2024/07/16 | 19:53:09 | extended-hours | 0.263656999999995 | 0.300686665032173 | Bank of Montreal | ||
| BMVP | 42.684476 | 42.684476 | 2024/07/16 | 09:13:10 | extended-hours | 0 | 0 | Invesco Bloomberg MVP Multi-factor ETF | ||
| BMY | 41.139166 | 40.151937 | 2024/07/16 | 20:00:12 | extended-hours | 0.987229000000006 | 2.45873318639648 | Bristol-Myers Squibb Company | ||
| BN | 46.857714 | 46.509146 | 2024/07/16 | 20:00:07 | extended-hours | 0.348568 | 0.749461191998667 | Brookfield Corp | ||
| BNDD | 11.339363 | 11.339363 | 2024/07/16 | 09:13:10 | extended-hours | 0 | 0 | Quadratic Deflation ETF | ||
| BNE | 22.620482 | 22.375137 | 2024/07/16 | 04:10:03 | extended-hours | 0.245345 | 1.09650725267068 | Blue Horizon BNE ETF | ||
| BNED | 8.593366 | 8.334183 | 2024/07/16 | 19:59:45 | extended-hours | 0.259183 | 3.10987891674565 | Barnes & Noble Education Inc | ||
| BNH | 13.491155 | 12.059782 | 2024/07/16 | 20:00:09 | extended-hours | 1.431373 | 11.8689790578304 | NASDAQ DM Ex US Industrials Ind | ||
| BNJ | 16.114402 | 16.17454 | 2024/07/16 | 20:00:00 | extended-hours | -0.060138000000002 | -0.371806555240532 | Brookfield Finance Inc. 4.50% P | ||
| BNKD | 18.130381 | 18.579779 | 2024/07/16 | 18:59:02 | open | -0.449397999999999 | -2.41874782256559 | MicroSectors US Big Banks Index 3X Inverse Leveraged | ||
| BNKU | 36.364743 | 35.268936 | 2024/07/16 | 19:54:13 | extended-hours | 1.095807 | 3.10700328470357 | MicroSectors US Big Banks Index 3X Leveraged | ||
| BNL | 17.219622 | 17.095241 | 2024/07/16 | 20:00:10 | extended-hours | 0.124381 | 0.727576756595591 | Broadstone Net Lease?Inc | ||
| BNO | 31.679755 | 31.931143 | 2024/07/16 | 20:00:08 | extended-hours | -0.251387999999999 | -0.787281557694313 | United States Brent Oil Fund LP | ||
| BNRE | 47.10636 | 46.201903 | 2024/07/16 | 18:30:01 | open | 0.904457000000001 | 1.95761849896096 | Brookfield Reinsurance Ltd | ||
| BNS | 47.94444 | 47.666118 | 2024/07/16 | 19:50:20 | extended-hours | 0.278322000000003 | 0.583899028655958 | Bank of Nova Scotia | ||
| BNY | 13.819892 | 13.819892 | 2024/07/16 | 09:25:45 | extended-hours | 0 | 0 | BlackRock New York Municipal Income Trust | ||
| BOAT | 33.664572 | 33.984602 | 2024/07/16 | 17:14:21 | open | -0.320030000000003 | -0.941691181200247 | SonicShares Global Shipping ETF | ||
| BOC | 14.069584 | 13.69374 | 2024/07/16 | 20:00:03 | extended-hours | 0.375844000000001 | 2.74464098193774 | Boston Omaha Corp | ||
| BOE | 10.844254 | 11.110844 | 2024/07/16 | 15:39:54 | open | -0.266590000000001 | -2.39936768079905 | BlackRock Global Opportunities Equity Trust | ||
| BOH | 65.953752 | 59.972815 | 2024/07/16 | 19:43:26 | extended-hours | 5.980937 | 9.97274681870444 | Bank of Hawaii Corporation | ||
| BOIL | 11.109978 | 10.921016 | 2024/07/16 | 20:00:00 | extended-hours | 0.188962 | 1.73026026149948 | ProShares Ultra Bloomberg Natural Gas | ||
| BOND | 92.509964 | 91.879401 | 2024/07/16 | 20:00:11 | extended-hours | 0.630562999999995 | 0.686294199937149 | PIMCO Active Bond Exchange-Traded Fund | ||
| BOOT | 131.917684 | 130.318013 | 2024/07/16 | 19:19:23 | extended-hours | 1.599671 | 1.22751334460571 | Boot Barn Holdings Inc | ||
| BORR | 6.829211 | 6.712085 | 2024/07/16 | 20:00:10 | extended-hours | 0.117126 | 1.7450017393999 | Borr Drilling Ltd | ||
| BOUT | 36.65892 | 36.470886 | 2024/07/16 | 15:05:19 | open | 0.188034000000002 | 0.515572887371044 | Innovator ETFs Trust - Innovator IBD Breakout Opportunities ETF | ||
| BOWL | 14.330502 | 14.287775 | 2024/07/16 | 19:48:35 | extended-hours | 0.0427269999999993 | 0.29904586263431 | Bowlero Corp | ||
| BOX | 26.181795 | 26.218156 | 2024/07/16 | 20:00:10 | extended-hours | -0.0363609999999994 | -0.138686336293061 | Box Inc | ||
| BP | 34.844904 | 34.818871 | 2024/07/16 | 20:00:10 | extended-hours | 0.0260329999999982 | 0.0747669273940508 | BP PLC ADR | ||
| BPT | 2.584633 | 2.363517 | 2024/07/16 | 20:00:12 | extended-hours | 0.221116 | 9.35538013900473 | BP Prudhoe Bay Royalty Trust | ||
| BQ | 0.40326 | 0.419326 | 2024/07/16 | 20:00:11 | extended-hours | -0.016066 | -3.83138655842947 | Boqii Holding Limited | ||
| BR | 209.592207 | 208.200998 | 2024/07/16 | 19:19:21 | extended-hours | 1.391209 | 0.668204770084725 | Broadridge Financial Solutions Inc | ||
| BRBR | 51.599533 | 51.419043 | 2024/07/16 | 20:00:11 | extended-hours | 0.180489999999999 | 0.351017812603006 | Bellring Brands LLC | ||
| BRBS | 2.877125 | 2.758242 | 2024/07/16 | 20:00:10 | extended-hours | 0.118883 | 4.31010041903502 | Blue Ridge Bankshares Inc | ||
| BRC | 69.119285 | 66.790371 | 2024/07/16 | 19:18:38 | extended-hours | 2.32891400000001 | 3.48690082886351 | Brady Corporation | ||
| BRCC | 6.475057 | 6.493191 | 2024/07/16 | 20:00:03 | extended-hours | -0.0181340000000008 | -0.279277168960543 | BRC Inc. | ||
| BRDG | 8.630988 | 8.244231 | 2024/07/16 | 20:00:10 | extended-hours | 0.386757000000001 | 4.69124409541655 | Bridge Investment Group Holdings Inc | ||
| BRF | 12.47505 | 12.475055 | 2024/07/16 | 20:00:00 | extended-hours | -4.99999999981071E-06 | -4.00799836137854E-05 | VanEck Brazil Small-Cap ETF | ||
| BRFS | 4.159593 | 4.180178 | 2024/07/16 | 20:00:10 | extended-hours | -0.0205849999999996 | -0.492443144765597 | BRF SA ADR | ||
| BRN | 2.245512 | 2.243426 | 2024/07/16 | 13:31:19 | open | 0.00208600000000025 | 0.0929827861494096 | Barnwell Industries Inc | ||
| BRO | 93.378147 | 91.729954 | 2024/07/16 | 19:59:33 | extended-hours | 1.64819299999999 | 1.79678821162386 | Brown & Brown Inc | ||
| BROS | 42.23765 | 42.615909 | 2024/07/16 | 20:00:11 | extended-hours | -0.378259 | -0.887600449869554 | Dutch Bros Inc | ||
| BRSP | 6.44459 | 6.521044 | 2024/07/16 | 20:00:09 | extended-hours | -0.076454 | -1.17241963096707 | Brightspire Capital Inc | ||
| BRT | 18.499853 | 18.105298 | 2024/07/16 | 15:52:19 | open | 0.394555 | 2.1792240039352 | BRT Realty Trust | ||
| BRW | 7.215242 | 7.149594 | 2024/07/16 | 18:56:26 | open | 0.0656480000000004 | 0.91820598484334 | Saba Capital Income & Opportunities Fund | ||
| BRX | 24.2696 | 24.160006 | 2024/07/16 | 20:00:10 | extended-hours | 0.109594000000001 | 0.453617437015543 | Brixmor Property | ||
| BRZU | 70.249448 | 70.030952 | 2024/07/16 | 20:00:10 | extended-hours | 0.218496000000002 | 0.311999185731477 | Direxion Daily MSCI Brazil Bull 2X Shares | ||
| BSAC | 22.50098 | 22.440131 | 2024/07/16 | 18:27:30 | open | 0.0608489999999975 | 0.271161518620357 | Banco Santander Chile | ||
| BSBR | 5.275844 | 5.244508 | 2024/07/16 | 20:00:12 | extended-hours | 0.0313360000000005 | 0.597501233671499 | Banco Santander Brasil SA ADR | ||
| BSIG | 24.309784 | 24.309015 | 2024/07/16 | 09:25:43 | extended-hours | 0.000769000000001796 | 0.00316343545800517 | Brightsphere Investment Group Inc | ||
| BSL | 14.130858 | 14.374699 | 2024/07/16 | 15:35:07 | open | -0.243841 | -1.69632073687247 | Blackstone GSO Senior Floating Rate Term Closed Fund | ||
| BSM | 15.720279 | 15.70957 | 2024/07/16 | 20:00:10 | extended-hours | 0.0107090000000003 | 0.0681686386069148 | Black Stone Minerals LP | ||
| BSR | 26.964249 | 27.964172 | 2024/07/16 | 09:13:10 | extended-hours | -0.999923000000003 | -3.57572897205754 | Northern Lights Fund Trust II | ||
| BST | 37.800171 | 38.638836 | 2024/07/16 | 20:00:10 | extended-hours | -0.838664999999999 | -2.1705234598682 | BlackRock Science & Tech Tr | ||
| BSTP | 38.474729 | 39.85929 | 2024/07/16 | 20:00:03 | extended-hours | -1.384561 | -3.47362183320375 | Innovator Buffer Step-Up Strategy ETF | ||
| BSTZ | 20.505607 | 20.726069 | 2024/07/16 | 20:00:12 | extended-hours | -0.220461999999998 | -1.0636942297162 | BlackRock Science and Technology Trust II | ||
| BSV | 76.000498 | 77.283816 | 2024/07/16 | 18:56:04 | open | -1.28331800000001 | -1.66052618312741 | Vanguard Short-Term Bond Index Fund ETF Shares | ||
| BSX | 78.353243 | 78.570882 | 2024/07/16 | 20:00:10 | extended-hours | -0.217638999999991 | -0.276997017801062 | Boston Scientific Corp | ||
| BTA | 13.618779 | 13.618779 | 2024/07/16 | 20:00:04 | extended-hours | 0 | 0 | BlackRock Long-Term Municipal Advantage Trust | ||
| BTCM | 3.525366 | 3.534676 | 2024/07/16 | 19:54:32 | extended-hours | -0.00931000000000015 | -0.263390477656231 | BIT Mining Ltd | ||
| BTE | 3.766713 | 3.782265 | 2024/07/16 | 19:56:24 | extended-hours | -0.015552 | -0.411182188450572 | Baytex Energy Corp | ||
| BTEK | 26.680052 | 26.680052 | 2024/07/16 | 09:13:10 | extended-hours | 0 | 0 | BlackRock Future Tech ETF | ||
| BTG | 3.133417 | 3.029427 | 2024/07/16 | 19:59:59 | extended-hours | 0.10399 | 3.43266234835829 | B2Gold Corp | ||
| BTI | 32.196093 | 32.098564 | 2024/07/16 | 20:00:12 | extended-hours | 0.0975289999999944 | 0.303842252880828 | British American Tobacco p.l.c. | ||
| BTO | 31.249061 | 30.545512 | 2024/07/16 | 20:00:10 | extended-hours | 0.703549000000002 | 2.30328108430464 | John Hancock Financial Opportunities Fund | ||
| BTR | 24.05559 | 24.820755 | 2024/07/16 | 09:13:10 | extended-hours | -0.765165 | -3.08276279267089 | Northern Lights Fund Trust II | ||
| BTT | 21.070011 | 21.21979 | 2024/07/16 | 20:00:11 | extended-hours | -0.149778999999999 | -0.705845816570281 | Blackrock Municipal Target Term Closed Fund | ||
| BTTR | 4.059073 | 3.69549 | 2024/07/16 | 19:15:43 | extended-hours | 0.363583 | 9.83855997445534 | Better Choice Company Inc | ||
| BTU | 23.955026 | 23.541544 | 2024/07/16 | 20:00:11 | extended-hours | 0.413482000000002 | 1.75639286870904 | Peabody Energy Corp | ||
| BTZ | 11.360174 | 10.79424 | 2024/07/16 | 20:00:12 | extended-hours | 0.565934 | 5.24292585675324 | BlackRock Credit Allocation Income Trust | ||
| BUCK | 24.675076 | 24.698758 | 2024/07/16 | 17:23:53 | open | -0.0236820000000009 | -0.0958833638517405 | Simplify Stable Income ETF | ||
| BUD | 60.086066 | 59.785586 | 2024/07/16 | 20:00:10 | extended-hours | 0.30048 | 0.502596060528704 | Anheuser Busch Inbev NV ADR | ||
| BUI | 22.985247 | 22.775593 | 2024/07/16 | 19:29:03 | extended-hours | 0.209654 | 0.920520488753028 | BlackRock Utility & Infrastructure Trust | ||
| BULZ | 181.449661 | 179.550888 | 2024/07/16 | 19:58:54 | extended-hours | 1.89877300000001 | 1.05751245295986 | MicroSectors Solactive FANG Innovation 3X Leveraged ETNs | ||
| BUR | 14.075956 | 14.091342 | 2024/07/16 | 16:13:58 | open | -0.0153859999999995 | -0.109187613216679 | Burford Capital Ltd | ||
| BURL | 253.604224 | 244.281854 | 2024/07/16 | 20:00:12 | extended-hours | 9.32236999999998 | 3.81623515924354 | Burlington Stores Inc | ||
| BUXX | 20.404722 | 20.300093 | 2024/07/16 | 18:55:22 | open | 0.104628999999999 | 0.515411431858954 | EA Series Trust | ||
| BUZZ | 22.984459 | 22.759471 | 2024/07/16 | 15:52:26 | open | 0.224988 | 0.988546702161925 | VanEck Social Sentiment ETF | ||
| BVN | 17.205026 | 18.604172 | 2024/07/16 | 18:34:23 | open | -1.399146 | -7.52060344314167 | Compania de Minas Buenaventura SAA ADR | ||
| BW | 1.959838 | 1.861335 | 2024/07/16 | 20:00:12 | extended-hours | 0.098503 | 5.29206188031708 | Babcock & Wilcox Enterprises Inc | ||
| BWA | 34.433974 | 33.189857 | 2024/07/16 | 19:59:59 | extended-hours | 1.244117 | 3.74848556894956 | BorgWarner Inc | ||
| BWET | 15.89377 | 15.644186 | 2024/07/16 | 04:09:46 | extended-hours | 0.249584 | 1.59537862820092 | ETF Managers Group Commodity Trust I | ||
| BWG | 8.630685 | 8.644311 | 2024/07/16 | 20:00:11 | extended-hours | -0.0136260000000004 | -0.157629682689579 | Brandywineglobal Global Income Opportunities Fund Inc | ||
| BWNB | 18.500574 | 18.000136 | 2024/07/16 | 20:00:11 | extended-hours | 0.500437999999999 | 2.78019010523031 | Babcock & Wilcox Enterprises Inc. | ||
| BWSN | 21.87491 | 21.730519 | 2024/07/16 | 14:40:07 | open | 0.144390999999999 | 0.66446181059918 | BWSN | ||
| BWX | 21.910557 | 21.595516 | 2024/07/16 | 20:00:11 | extended-hours | 0.315041000000001 | 1.45882598961748 | SPDR? Bloomberg International Treasury Bond ETF | ||
| BWXT | 102.306683 | 99.618732 | 2024/07/16 | 20:00:11 | extended-hours | 2.68795100000001 | 2.6982385200406 | BWX Technologies Inc | ||
| BWZ | 26.10975 | 27.370516 | 2024/07/16 | 13:31:19 | open | -1.260766 | -4.60629240603283 | SPDR? Bloomberg Short Term International Treasury Bond ETF | ||
| BX | 136.156205 | 130.93129 | 2024/07/16 | 20:00:11 | extended-hours | 5.22491500000001 | 3.99057780611496 | Blackstone Group Inc | ||
| BXC | 113.934165 | 113.934165 | 2024/07/16 | 09:25:46 | extended-hours | 0 | 0 | BlueLinx Holdings Inc | ||
| BXMT | 19.529488 | 18.400951 | 2024/07/16 | 20:00:10 | extended-hours | 1.128537 | 6.13303627622291 | Blackstone Mortgage Trust Inc | ||
| BXMX | 13.600204 | 13.716253 | 2024/07/16 | 16:16:18 | open | -0.116049 | -0.846069258127568 | Nuveen S&P 500 Buy-Write Income Fund | ||
| BXP | 69.240084 | 69.684634 | 2024/07/16 | 19:59:30 | extended-hours | -0.444550000000007 | -0.637945518950428 | Boston Properties Inc | ||
| BXSL | 30.790308 | 30.790976 | 2024/07/16 | 20:00:11 | extended-hours | -0.000668000000001001 | -0.00216946679443029 | Blackstone Secured Lending Fund | ||
| BY | 27.589109 | 25.714373 | 2024/07/16 | 20:00:08 | extended-hours | 1.874736 | 7.29061525241157 | Byline Bancorp Inc | ||
| BYD | 58.973607 | 57.776342 | 2024/07/16 | 19:19:18 | extended-hours | 1.197265 | 2.07224091826374 | Boyd Gaming Corporation | ||
| BYLD | 21.183764 | 21.183764 | 2024/07/16 | 09:13:11 | extended-hours | 0 | 0 | iShares Yield Optimized Bond ETF | ||
| BYRE | 24.355774 | 23.96977 | 2024/07/16 | 04:09:58 | extended-hours | 0.386004 | 1.61037840580031 | Principal Exchange-Traded Funds - Principal Real Estate Active Opportunities ETF | ||
| BZH | 32.987105 | 31.243728 | 2024/07/16 | 20:00:10 | extended-hours | 1.743377 | 5.57992631353083 | Beazer Homes USA Inc | ||
| C | 67.293858 | 65.237656 | 2024/07/16 | 20:00:12 | extended-hours | 2.056202 | 3.151863702767 | Citigroup Inc | ||
| CAAP | 17.477877 | 17.508996 | 2024/07/16 | 20:00:10 | extended-hours | -0.0311190000000003 | -0.177731492999372 | Corporacion America Airports | ||
| CABO | 362.13008 | 338.620978 | 2024/07/16 | 20:00:08 | extended-hours | 23.509102 | 6.94260058512974 | Cable One Inc | ||
| CACI | 441.594709 | 440.59698 | 2024/07/16 | 18:16:13 | open | 0.997729000000049 | 0.226449350606091 | CACI International Inc | ||
| CADE | 32.409159 | 30.647706 | 2024/07/16 | 18:21:14 | open | 1.761453 | 5.74742200933409 | Cadence Bancorp | ||
| CAE | 19.701384 | 18.595853 | 2024/07/16 | 20:00:09 | extended-hours | 1.105531 | 5.94504054210366 | CAE Inc. | ||
| CAF | 11.784647 | 11.775468 | 2024/07/16 | 14:59:38 | open | 0.0091789999999996 | 0.0779501927226978 | Morgan Stanley China A Share Closed Fund | ||
| CAG | 28.8293 | 28.742671 | 2024/07/16 | 20:00:10 | extended-hours | 0.0866289999999985 | 0.301395093030841 | ConAgra Foods Inc | ||
| CAH | 95.492477 | 96.324679 | 2024/07/16 | 20:00:11 | extended-hours | -0.832202000000009 | -0.863955124106886 | Cardinal Health Inc | ||
| CAL | 34.369717 | 33.29928 | 2024/07/16 | 18:55:31 | open | 1.070437 | 3.21459503028293 | Caleres Inc | ||
| CALX | 36.695133 | 36.517808 | 2024/07/16 | 20:00:09 | extended-hours | 0.177324999999996 | 0.4855850055403 | Calix Inc | ||
| CANE | 12.139749 | 12.134592 | 2024/07/16 | 05:36:58 | extended-hours | 0.00515700000000052 | 0.0424983386338867 | Teucrium Sugar | ||
| CANF | 3.609146 | 3.503793 | 2024/07/16 | 18:56:24 | open | 0.105353 | 3.00682717272396 | Can Fite Biopharma Ltd ADR | ||
| CAPL | 19.764413 | 19.784562 | 2024/07/16 | 14:59:38 | open | -0.020149 | -0.10184203218651 | Crossamerica Partners LP | ||
| CARR | 70.200011 | 67.102949 | 2024/07/16 | 20:00:12 | extended-hours | 3.09706200000001 | 4.61538881100443 | Carrier Global?Corp | ||
| CARS | 19.833905 | 19.266321 | 2024/07/16 | 18:47:50 | open | 0.567584 | 2.94599057079969 | Cars.com Inc | ||
| CARU | 29.110844 | 28.679828 | 2024/07/16 | 04:09:30 | extended-hours | 0.431016 | 1.50285420121766 | Bank of Montreal | ||
| CARY | 25.813663 | 25.813663 | 2024/07/16 | 20:00:09 | extended-hours | 0 | 0 | Angel Oak Income ETF | ||
| CAT | 359.631919 | 346.258436 | 2024/07/16 | 20:00:11 | extended-hours | 13.373483 | 3.86228366144413 | Caterpillar Inc | ||
| CATO | 5.227691 | 5.392986 | 2024/07/16 | 18:56:03 | open | -0.165295 | -3.06499961245958 | Cato Corporation | ||
| CATX | 12.654226 | 12.548106 | 2024/07/16 | 20:00:10 | extended-hours | 0.106119999999999 | 0.845705319990115 | Perspective Therapeutics Inc. | ||
| CAVA | 87.343974 | 86.187188 | 2024/07/16 | 20:00:11 | extended-hours | 1.156786 | 1.34217860779957 | CAVA Group Inc. | ||
| CB | 261.67157 | 259.658425 | 2024/07/16 | 20:00:12 | extended-hours | 2.01314499999995 | 0.775305095530773 | Chubb Ltd | ||
| CBLS | 26.82619 | 26.751053 | 2024/07/16 | 15:50:50 | open | 0.0751370000000016 | 0.280874924811377 | Listed Funds Trust - Changebridge Capital Long/Short Equity ETF | ||
| CBON | 21.810132 | 21.465542 | 2024/07/16 | 04:09:48 | extended-hours | 0.34459 | 1.60531702390743 | VanEck China Bond ETF | ||
| CBRE | 96.9268 | 94.196526 | 2024/07/16 | 20:00:00 | extended-hours | 2.73027399999999 | 2.89848693570716 | CBRE Group Inc Class A | ||
| CBSE | 39.205494 | 40.419813 | 2024/07/16 | 20:00:09 | extended-hours | -1.214319 | -3.00426674413362 | Changebridge Capital Sustainable Equity ETF | ||
| CBT | 114.855267 | 112.865465 | 2024/07/16 | 17:57:10 | open | 1.989802 | 1.7629856927449 | Cabot Corporation | ||
| CBU | 56.565193 | 54.97078 | 2024/07/16 | 17:32:16 | open | 1.594413 | 2.90047366982969 | Community Bank System Inc | ||
| CBZ | 83.096761 | 78.945511 | 2024/07/16 | 19:19:16 | extended-hours | 4.15125 | 5.2583737155112 | CBIZ Inc | ||
| CC | 24.97035 | 24.932107 | 2024/07/16 | 20:00:11 | extended-hours | 0.0382430000000014 | 0.153388560381204 | Chemours Co | ||
| CCEL | 6.824865 | 7.254014 | 2024/07/16 | 19:54:29 | extended-hours | -0.429149 | -5.91602111603313 | CryoCell International Inc | ||
| CCI | 102.944903 | 103.889618 | 2024/07/16 | 20:00:05 | extended-hours | -0.944715000000002 | -0.909344954950169 | Crown Castle | ||
| CCIA | 25.775106 | 25.690562 | 2024/07/16 | 14:59:38 | open | 0.0845440000000011 | 0.329085833155386 | Vertical Capital Income Fund | ||
| CCIF | 8.269758 | 8.324214 | 2024/07/16 | 15:26:14 | open | -0.0544560000000001 | -0.654187890892763 | Carlyle Credit Income Fund | ||
| CCJ | 51.014322 | 52.699189 | 2024/07/16 | 20:00:11 | extended-hours | -1.684867 | -3.19714028236753 | Cameco Corp | ||
| CCK | 82.170326 | 82.024492 | 2024/07/16 | 19:18:40 | extended-hours | 0.145834000000008 | 0.17779323765883 | Crown Holdings Inc | ||
| CCL | 19.116881 | 18.264759 | 2024/07/16 | 20:00:10 | extended-hours | 0.852121999999998 | 4.66538868648635 | Carnival Corporation | ||
| CCO | 1.846015 | 1.786594 | 2024/07/16 | 20:00:10 | extended-hours | 0.0594209999999999 | 3.325937510145 | Clear Channel Outdoor Holdings Inc | ||
| CCOR | 20.288454 | 20.253842 | 2024/07/16 | 20:00:09 | extended-hours | 0.0346120000000028 | 0.170891033908543 | Core Alternative ETF | ||
| CCRD | 12.135831 | 11.893218 | 2024/07/16 | 16:05:02 | open | 0.242613 | 2.03992729301691 | CoreCard Corp | ||
| CCRV | 21.739616 | 21.875557 | 2024/07/16 | 04:15:00 | extended-hours | -0.135940999999999 | -0.62142874807713 | iShares Commodity Curve Carry Strategy ETF | ||
| CDE | 6.74585 | 6.603119 | 2024/07/16 | 20:00:12 | extended-hours | 0.142730999999999 | 2.16156940379235 | Coeur Mining Inc | ||
| CDEI | 69.960134 | 69.939853 | 2024/07/16 | 15:40:17 | open | 0.0202809999999971 | 0.0289977732724104 | Morgan Stanley ETF Trust - Calvert US Large-Cap Diversity Equity and Inclusion Index ETF | ||
| CDP | 35.325355 | 33.900609 | 2024/07/16 | 20:00:09 | extended-hours | 1.424746 | 4.20271506036956 | COPT Defense Properties | ||
| CDRE | 38.035751 | 37.422219 | 2024/07/16 | 18:30:01 | open | 0.613531999999999 | 1.63948588938566 | Cadre Holdings Inc | ||
| CDX | 23.244518 | 23.359744 | 2024/07/16 | 04:09:37 | extended-hours | -0.115226 | -0.493267391971418 | Simplify Exchange Traded Funds | ||
| CE | 147.362275 | 141.56437 | 2024/07/16 | 20:00:09 | extended-hours | 5.79790500000001 | 4.09559622947498 | Celanese Corporation | ||
| CEE | 11.075851 | 11.109289 | 2024/07/16 | 20:00:09 | extended-hours | -0.0334380000000003 | -0.300991359573059 | Central Europe Russia & Turkey Fund | ||
| CEF | 23.725866 | 23.299858 | 2024/07/16 | 20:00:08 | extended-hours | 0.426008 | 1.82837165788735 | Sprott Physical Gold and Silver Trust | ||
| CEFD | 16.604576 | 16.519171 | 2024/07/16 | 20:00:09 | extended-hours | 0.0854050000000015 | 0.517005363041532 | ETRACS Monthly Pay 1.5X Leveraged Closed-End Fund Index ETN | ||
| CEI | 0.138613 | 0.132184 | 2024/07/16 | 19:59:44 | extended-hours | 0.00642899999999999 | 4.86367487744356 | Camber Energy Inc | ||
| CEIX | 104.983245 | 106.126941 | 2024/07/16 | 19:28:09 | extended-hours | -1.14369600000001 | -1.0776679222291 | Consol Energy Inc | ||
| CET | 44.86559 | 44.679563 | 2024/07/16 | 18:55:29 | open | 0.186026999999996 | 0.41635814566941 | Central Securities Corporation | ||
| CEV | 10.935324 | 10.763901 | 2024/07/16 | 04:09:58 | extended-hours | 0.171422999999999 | 1.59257317584024 | Eaton Vance California MIT | ||
| CF | 73.051396 | 70.577043 | 2024/07/16 | 19:19:17 | extended-hours | 2.47435299999999 | 3.50588930170961 | CF Industries Holdings Inc | ||
| CFG | 39.603367 | 38.718118 | 2024/07/16 | 20:00:11 | extended-hours | 0.885249000000002 | 2.28639470544514 | Citizens Financial Group Inc | ||
| CFR | 110.958005 | 109.722754 | 2024/07/16 | 20:00:12 | extended-hours | 1.23525100000001 | 1.12579292349881 | Cullen/Frost Bankers Inc | ||
| CGA | 2.478857 | 2.529841 | 2024/07/16 | 17:57:06 | open | -0.0509839999999997 | -2.01530451913775 | China Green Agriculture Inc | ||
| CGAU | 7.144553 | 6.963597 | 2024/07/16 | 20:00:10 | extended-hours | 0.180956 | 2.5985995456084 | Centerra Gold Inc | ||
| CGDV | 34.5507 | 34.141267 | 2024/07/16 | 19:39:51 | extended-hours | 0.409433 | 1.19923200272562 | Capital Group Dividend Value ETF | ||
| CGGO | 31.220694 | 30.245697 | 2024/07/16 | 20:00:07 | extended-hours | 0.974997000000002 | 3.22358912740547 | Capital Group Global Growth Equity ETF | ||
| CGGR | 34.239118 | 35.136225 | 2024/07/16 | 18:15:11 | open | -0.897107000000005 | -2.55322533937555 | Capital Group Growth ETF | ||
| CGMS | 27.168658 | 26.74493 | 2024/07/16 | 04:09:59 | extended-hours | 0.423728000000001 | 1.58433018893675 | Capital Group U.S. Multi-Sector Income ETF | ||
| CGSD | 25.47027 | 25.090357 | 2024/07/16 | 04:09:36 | extended-hours | 0.379912999999998 | 1.51417933192421 | Capital Group Short Duration Income ETF | ||
| CGV | 13.155775 | 12.945052 | 2024/07/16 | 04:09:45 | extended-hours | 0.210723 | 1.62782660123729 | Conductor Global Equity Value ETF | ||
| CGW | 58.19995 | 59.294375 | 2024/07/16 | 20:00:07 | extended-hours | -1.094425 | -1.84574843735177 | Invesco S&P Global Water Index ETF | ||
| CGXU | 27.800522 | 26.670939 | 2024/07/16 | 20:00:08 | extended-hours | 1.129583 | 4.23525770877433 | Capital Group International Focus Equity ETF | ||
| CHAT | 38.525255 | 38.525695 | 2024/07/16 | 18:56:21 | open | -0.000439999999997553 | -0.00114209490574421 | Tidal Trust II | ||
| CHAU | 13.450208 | 13.255521 | 2024/07/16 | 19:59:57 | extended-hours | 0.194687 | 1.46872386230613 | Direxion Daily CSI 300 China A Share Bull 2X Shares | ||
| CHCT | 24.280423 | 25.395106 | 2024/07/16 | 19:19:22 | extended-hours | -1.114683 | -4.38936147775874 | Community Healthcare Trust Inc | ||
| CHD | 102.199666 | 102.665198 | 2024/07/16 | 20:00:11 | extended-hours | -0.46553200000001 | -0.453446746384311 | Church & Dwight Company Inc | ||
| CHE | 545.504442 | 536.42541 | 2024/07/16 | 18:30:01 | open | 9.07903199999998 | 1.69250595343721 | Chemed Corp | ||
| CHGG | 3.704826 | 3.286476 | 2024/07/16 | 20:00:12 | extended-hours | 0.41835 | 12.7294402880167 | Chegg Inc | ||
| CHH | 132.351209 | 125.528889 | 2024/07/16 | 17:25:17 | open | 6.82232 | 5.43486049653479 | Choice Hotels International Inc | ||
| CHIQ | 17.140021 | 17.005043 | 2024/07/16 | 14:59:41 | open | 0.134978 | 0.793752770869208 | Global X MSCI China Consumer Disc ETF | ||
| CHMI | 3.864375 | 3.874024 | 2024/07/16 | 20:00:10 | extended-hours | -0.00964900000000002 | -0.249069184909542 | Cherry Hill Mortgage Investment Corp | ||
| CHN | 10.234731 | 10.075497 | 2024/07/16 | 20:00:00 | extended-hours | 0.159234 | 1.58040839077218 | China Fund Inc | ||
| CHPT | 2.331062 | 2.223822 | 2024/07/16 | 20:00:12 | extended-hours | 0.10724 | 4.82232840578068 | ChargePoint Holdings Inc | ||
| CHWY | 27.554162 | 26.835054 | 2024/07/16 | 20:00:12 | extended-hours | 0.719108000000002 | 2.67973375421567 | Chewy Inc | ||
| CI | 338.367199 | 331.788542 | 2024/07/16 | 20:00:09 | extended-hours | 6.57865700000002 | 1.98278607222067 | Cigna Corp | ||
| CIA | 2.857786 | 2.66769 | 2024/07/16 | 16:44:56 | open | 0.190096 | 7.1258654491339 | Citizens Inc | ||
| CIB | 34.450239 | 34.325181 | 2024/07/16 | 20:00:09 | extended-hours | 0.125058000000003 | 0.36433311160108 | Bancolombia SA ADR | ||
| CIEN | 51.763182 | 48.779494 | 2024/07/16 | 20:00:08 | extended-hours | 2.983688 | 6.11668501522382 | Ciena Corp | ||
| CIF | 1.709977 | 1.724018 | 2024/07/16 | 20:00:11 | extended-hours | -0.014041 | -0.814434652074397 | MFS Intermediate High Income Closed Fund | ||
| CIG | 1.975521 | 1.929859 | 2024/07/16 | 20:00:10 | extended-hours | 0.0456620000000001 | 2.36607959441597 | Companhia Energetica de Minas Gerais CEMIG Pref ADR | ||
| CII | 20.190729 | 20.125188 | 2024/07/16 | 18:56:03 | open | 0.0655409999999996 | 0.325666522966144 | BlackRock Enhanced Capital and Income Closed Fund | ||
| CIK | 3.04566 | 3.045174 | 2024/07/16 | 19:58:47 | extended-hours | 0.000485999999999986 | 0.0159596791513387 | Credit Suisse Asset Management IF | ||
| CIM | 14.655519 | 15.04011 | 2024/07/16 | 20:00:00 | extended-hours | -0.384591 | -2.55710230842727 | Chimera Investment Corporation | ||
| CINT | 5.848641 | 5.919246 | 2024/07/16 | 20:00:07 | extended-hours | -0.0706050000000005 | -1.19280394834073 | Ci&T Inc | ||
| CIO | 5.11001 | 5.19159 | 2024/07/16 | 16:17:45 | open | -0.0815799999999998 | -1.57138757105241 | City Office | ||
| CION | 12.379585 | 12.482715 | 2024/07/16 | 20:00:09 | extended-hours | -0.10313 | -0.826182445085065 | Cion Investment Corp | ||
| CIVI | 72.011937 | 70.179574 | 2024/07/16 | 19:07:19 | open | 1.832363 | 2.6109634122316 | Civitas Resources Inc | ||
| CL | 97.359993 | 97.529224 | 2024/07/16 | 19:42:35 | extended-hours | -0.169230999999996 | -0.173518247207623 | Colgate-Palmolive Company | ||
| CLB | 23.934806 | 23.392153 | 2024/07/16 | 16:30:00 | open | 0.542652999999998 | 2.31980784325409 | Core Laboratories NV | ||
| CLCO | 12.238995 | 11.945624 | 2024/07/16 | 20:00:09 | extended-hours | 0.293370999999999 | 2.4558867749395 | Cool Company Ltd | ||
| CLDI | 1.864251 | 1.661557 | 2024/07/16 | 19:59:33 | extended-hours | 0.202694 | 12.1990398162687 | Calidi Biotherapeutics Inc. | ||
| CLDL | 10.156073 | 10.01017 | 2024/07/16 | 19:59:20 | extended-hours | 0.145902999999999 | 1.45754767401551 | Direxion Daily Cloud Computing Bull 2X Shares | ||
| CLDT | 8.740691 | 8.776075 | 2024/07/16 | 20:00:08 | extended-hours | -0.0353840000000005 | -0.403187073948212 | Chatham Lodging Trust REIT | ||
| CLF | 15.907787 | 16.267759 | 2024/07/16 | 20:00:12 | extended-hours | -0.359972000000001 | -2.21279403020417 | Cleveland-Cliffs Inc | ||
| CLH | 283.960405 | 286.819158 | 2024/07/16 | 19:20:30 | extended-hours | -2.85875300000004 | -0.996709222610588 | Clean Harbors Inc | ||
| CLIA | 20.054875 | 19.955128 | 2024/07/16 | 08:09:22 | extended-hours | 0.0997470000000007 | 0.499856477994031 | Tidal Trust II | ||
| CLIP | 100.279587 | 100.245011 | 2024/07/16 | 20:00:10 | extended-hours | 0.0345760000000013 | 0.0344914920504136 | Global X Funds | ||
| CLIX | 43.915078 | 43.839403 | 2024/07/16 | 15:40:10 | open | 0.0756750000000039 | 0.17261868278636 | ProShares Long Online/Short Stores ETF | ||
| CLM | 7.715563 | 7.665848 | 2024/07/16 | 19:07:20 | open | 0.049715 | 0.648525773012979 | Cornerstone Strategic Value Fund Inc | ||
| CLNR | 24.535324 | 25.030492 | 2024/07/16 | 08:09:22 | extended-hours | -0.495168 | -1.97825915687155 | IndexIQ ETF Trust - IQ Cleaner Transport ETF | ||
| CLOI | 68.555795 | 68.553648 | 2024/07/16 | 08:09:22 | extended-hours | 0.00214700000000789 | 0.0031318537563572 | VanEck ETF Trust - VanEck CLO ETF | ||
| CLOZ | 26.934881 | 26.930005 | 2024/07/16 | 18:36:29 | open | 0.00487599999999944 | 0.0181061979008152 | Panagram Bbb-B Clo ETF | ||
| CLPR | 3.909178 | 3.909178 | 2024/07/16 | 20:00:09 | extended-hours | 0 | 0 | Clipper Realty Inc | ||
| CLS | 63.765893 | 62.165225 | 2024/07/16 | 20:00:03 | extended-hours | 1.600668 | 2.57486078430505 | Celestica Inc. | ||
| CLVT | 6.146511 | 5.865184 | 2024/07/16 | 18:55:37 | open | 0.281327 | 4.79655881213616 | CLARIVATE PLC | ||
| CLW | 48.245341 | 46.792987 | 2024/07/16 | 20:00:09 | extended-hours | 1.45235400000001 | 3.10378561642155 | Clearwater Paper Corporation | ||
| CLX | 135.56282 | 134.368653 | 2024/07/16 | 19:19:16 | extended-hours | 1.19416699999999 | 0.888724396158078 | The Clorox Company | ||
| CM | 50.42291 | 50.07638 | 2024/07/16 | 20:00:11 | extended-hours | 0.346530000000001 | 0.692002896375499 | Canadian Imperial Bank Of Commerce | ||
| CMA | 57.82653 | 57.749477 | 2024/07/16 | 20:00:11 | extended-hours | 0.0770529999999994 | 0.133426316570797 | Comerica Inc | ||
| CMC | 58.511817 | 56.96665 | 2024/07/16 | 19:19:57 | extended-hours | 1.545167 | 2.7124062938579 | Commercial Metals Company | ||
| CMCL | 11.531677 | 11.615934 | 2024/07/16 | 19:28:18 | extended-hours | -0.0842569999999991 | -0.725357082779561 | Caledonia Mining Corporation | ||
| CMCM | 3.894256 | 4.139651 | 2024/07/16 | 20:00:11 | extended-hours | -0.245395 | -5.92791517932308 | Cheetah Mobile Inc | ||
| CMDY | 49.210784 | 49.12953 | 2024/07/16 | 20:00:09 | extended-hours | 0.0812539999999942 | 0.165387293548288 | iShares Bloomberg Roll Select Broad Commodity ETF | ||
| CMF | 57.269834 | 57.305532 | 2024/07/16 | 20:00:08 | extended-hours | -0.0356979999999965 | -0.0622941603613355 | iShares California Muni Bond ETF | ||
| CMG | 57.559455 | 56.929402 | 2024/07/16 | 19:59:58 | extended-hours | 0.630052999999997 | 1.10672688956051 | Chipotle Mexican Grill Inc | ||
| CMI | 293.092188 | 287.354385 | 2024/07/16 | 19:36:17 | extended-hours | 5.73780300000004 | 1.99676890262177 | Cummins Inc | ||
| CMP | 12.290723 | 11.445141 | 2024/07/16 | 20:00:11 | extended-hours | 0.845582 | 7.38813091075069 | Compass Minerals International Inc | ||
| CMRE | 15.569646 | 15.320724 | 2024/07/16 | 19:21:01 | extended-hours | 0.248922 | 1.62474044960278 | Costamare Inc | ||
| CMS | 61.205087 | 60.278006 | 2024/07/16 | 19:19:43 | extended-hours | 0.927081000000001 | 1.53800873904157 | CMS Energy Corporation | ||
| CMSA | 24.415283 | 24.41414 | 2024/07/16 | 14:59:38 | open | 0.00114299999999901 | 0.00468171313836574 | CMS Energy Corp | ||
| CMSC | 24.410006 | 24.383971 | 2024/07/16 | 14:59:38 | open | 0.0260350000000003 | 0.106770960316514 | CMS Energy Corp | ||
| CMSD | 24.556591 | 24.555439 | 2024/07/16 | 14:59:38 | open | 0.00115200000000115 | 0.00469142498328436 | CMS Energy Corp | ||
| CMT | 18.162182 | 17.488693 | 2024/07/16 | 20:00:00 | extended-hours | 0.673489 | 3.8509967554465 | Core Molding Technologies Inc | ||
| CMTG | 9.495686 | 8.541357 | 2024/07/16 | 19:15:52 | extended-hours | 0.954329 | 11.1730372585995 | Claros Mortgage Trust Inc | ||
| CMU | 3.505318 | 3.505215 | 2024/07/16 | 14:59:38 | open | 0.000102999999999742 | 0.00293847880942374 | MFS High Yield Municipal Closed Fund | ||
| CNA | 47.863895 | 47.645276 | 2024/07/16 | 19:19:19 | extended-hours | 0.218618999999997 | 0.458847168814799 | CNA Financial Corporation | ||
| CNBS | 4.820509 | 4.770214 | 2024/07/16 | 17:43:37 | open | 0.0502950000000002 | 1.05435521341391 | Amplify Seymour Cannabis ETF | ||
| CNC | 69.079678 | 66.165913 | 2024/07/16 | 20:00:12 | extended-hours | 2.913765 | 4.40372522328831 | Centene Corp | ||
| CNDA | 13.710469 | 13.711097 | 2024/07/16 | 09:25:46 | extended-hours | -0.000628000000000739 | -0.00458023161823404 | Concord Acquisition II Corp | ||
| CNI | 121.908467 | 122.565148 | 2024/07/16 | 20:00:07 | extended-hours | -0.656680999999992 | -0.5357811830815 | Canadian National Railway Co | ||
| CNK | 21.09784 | 21.317071 | 2024/07/16 | 20:00:11 | extended-hours | -0.219230999999997 | -1.028429280927 | Cinemark Holdings Inc | ||
| CNM | 53.823448 | 51.128224 | 2024/07/16 | 18:56:59 | open | 2.695224 | 5.27149935816272 | Core & Main Inc | ||
| CNMD | 72.76495 | 69.011799 | 2024/07/16 | 19:19:20 | extended-hours | 3.753151 | 5.43841930566105 | CONMED Corporation | ||
| CNO | 30.246936 | 29.496149 | 2024/07/16 | 20:00:12 | extended-hours | 0.750787000000003 | 2.54537295699178 | CNO Financial Group Inc | ||
| CNP | 28.496207 | 28.385229 | 2024/07/16 | 20:00:09 | extended-hours | 0.110977999999999 | 0.3909709518285 | CenterPoint Energy Inc | ||
| CNQ | 36.03665 | 36.434218 | 2024/07/16 | 20:00:11 | extended-hours | -0.397568 | -1.09119399790603 | Canadian Natural Resources Ltd | ||
| CNRG | 67.449642 | 65.830501 | 2024/07/16 | 15:40:02 | open | 1.619141 | 2.45956050068645 | SPDR? Kensho Clean Power ETF | ||
| CNS | 83.804127 | 79.824368 | 2024/07/16 | 20:00:09 | extended-hours | 3.97975899999999 | 4.98564423334988 | Cohen & Steers Inc | ||
| CNX | 26.339774 | 26.202306 | 2024/07/16 | 16:20:04 | open | 0.137467999999998 | 0.524640846496481 | CNX Resources Corp | ||
| CODI | 23.523451 | 22.785996 | 2024/07/16 | 19:55:34 | extended-hours | 0.737455000000001 | 3.23643960966201 | Compass Diversified Holdings | ||
| COE | 13.969264 | 13.05029 | 2024/07/16 | 20:00:03 | extended-hours | 0.918974 | 7.04178987593379 | 51Talk Online Education Group | ||
| COF | 149.201468 | 144.420262 | 2024/07/16 | 20:00:10 | extended-hours | 4.781206 | 3.31061994611255 | Capital One Financial Corporation | ||
| COHN | 8.652611 | 8.781147 | 2024/07/16 | 20:00:04 | extended-hours | -0.128536 | -1.46377232951459 | Cohen & Company Inc | ||
| COHR | 80.598987 | 81.532098 | 2024/07/16 | 20:00:11 | extended-hours | -0.933111000000011 | -1.14447073347728 | Coherent Inc | ||
| COLD | 27.104724 | 27.215405 | 2024/07/16 | 19:22:16 | extended-hours | -0.110681 | -0.406685110877459 | Americold Realty Trust | ||
| COM | 29.153557 | 29.123956 | 2024/07/16 | 20:00:00 | extended-hours | 0.0296009999999995 | 0.101637978027434 | Direxion Auspice Broad Commodity Strategy ETF | ||
| COMB | 20.085441 | 20.154123 | 2024/07/16 | 08:09:23 | extended-hours | -0.068681999999999 | -0.340783868392582 | GraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF | ||
| COMP | 4.661771 | 4.461398 | 2024/07/16 | 20:00:10 | extended-hours | 0.200373 | 4.49126036278314 | Compass Inc | ||
| CONY | 20.195098 | 19.920174 | 2024/07/16 | 19:55:24 | extended-hours | 0.274924000000002 | 1.38012850690964 | Tidal Trust II | ||
| COOK | 2.468863 | 2.379491 | 2024/07/16 | 20:00:10 | extended-hours | 0.089372 | 3.75592931429453 | Traeger Inc | ||
| COP | 115.014895 | 113.93782 | 2024/07/16 | 20:00:11 | extended-hours | 1.07707499999999 | 0.945318244635533 | ConocoPhillips | ||
| COPX | 46.575787 | 46.845213 | 2024/07/16 | 19:50:36 | extended-hours | -0.269426000000003 | -0.575140943430021 | Global X Copper Miners ETF | ||
| COR | 226.118155 | 224.694692 | 2024/07/16 | 20:00:05 | extended-hours | 1.423463 | 0.63350984721971 | Cencora Inc. | ||
| CORN | 17.941162 | 17.935424 | 2024/07/16 | 20:00:10 | extended-hours | 0.00573799999999736 | 0.031992552838435 | Teucrium Corn Fund | ||
| CORP | 96.495528 | 96.224822 | 2024/07/16 | 15:26:06 | open | 0.27070599999999 | 0.281326579123202 | PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund | ||
| COTY | 10.060181 | 10.393147 | 2024/07/16 | 20:00:11 | extended-hours | -0.332966000000001 | -3.20370721206965 | Coty Inc | ||
| COUR | 7.595828 | 7.34608 | 2024/07/16 | 20:00:11 | extended-hours | 0.249748 | 3.39974517021323 | Coursera Inc | ||
| CP | 82.947292 | 83.598538 | 2024/07/16 | 20:00:11 | extended-hours | -0.651246 | -0.779016015806401 | Canadian Pacific Railway Ltd | ||
| CPA | 95.006816 | 96.038839 | 2024/07/16 | 20:00:08 | extended-hours | -1.032023 | -1.07458920864297 | Copa Holdings SA | ||
| CPAC | 5.49569 | 5.719643 | 2024/07/16 | 14:59:37 | open | -0.223953 | -3.91550661466109 | Cementos Pacasmayo SAA ADR | ||
| CPB | 45.45264 | 45.371342 | 2024/07/16 | 20:00:07 | extended-hours | 0.0812980000000039 | 0.17918359126341 | Campbell Soup Company | ||
| CPER | 27.594012 | 27.970115 | 2024/07/16 | 20:00:00 | extended-hours | -0.376103000000001 | -1.3446601846292 | United States Copper Index Fund LP | ||
| CPF | 17.275172 | 16.949527 | 2024/07/16 | 17:41:35 | open | 0.325645000000002 | 1.92126305353537 | Central Pacific Financial Corp | ||
| CPHI | 0.263526 | 0.264054 | 2024/07/16 | 19:55:58 | extended-hours | -0.000528000000000028 | -0.199959099275159 | China Pharma Holdings Inc | ||
| CPII | 19.394862 | 19.395705 | 2024/07/16 | 08:09:23 | extended-hours | -0.000842999999999705 | -0.00434632306482134 | Ionic Inflation Protection ETF | ||
| CPK | 132.559195 | 135.489869 | 2024/07/16 | 20:00:09 | extended-hours | -2.93067400000001 | -2.16302076430527 | Chesapeake Utilities Corporation | ||
| CPNG | 21.241611 | 21.242087 | 2024/07/16 | 20:00:11 | extended-hours | -0.000476000000002585 | -0.00224083443402988 | Coupang LLC | ||
| CPRI | 35.312194 | 35.144303 | 2024/07/16 | 20:00:11 | extended-hours | 0.167890999999997 | 0.477718963440525 | Capri Holdings Ltd | ||
| CPS | 16.77972 | 16.77972 | 2024/07/16 | 09:29:24 | extended-hours | 0 | 0 | Cooper Stnd | ||
| CPT | 111.145394 | 109.680314 | 2024/07/16 | 19:19:22 | extended-hours | 1.46508 | 1.33577298110215 | Camden Property Trust | ||
| CQP | 54.123904 | 51.500373 | 2024/07/16 | 20:00:09 | extended-hours | 2.623531 | 5.09419805561408 | Cheniere Energy Partners LP | ||
| CQQQ | 34.619817 | 34.626056 | 2024/07/16 | 20:00:10 | extended-hours | -0.00623900000000077 | -0.0180182230399003 | Invesco China Technology ETF | ||
| CRAK | 35.514941 | 35.30042 | 2024/07/16 | 15:40:07 | open | 0.214520999999998 | 0.607700984860797 | VanEck Oil Refiners ETF | ||
| CRBG | 30.568862 | 29.973297 | 2024/07/16 | 20:00:11 | extended-hours | 0.595565000000001 | 1.98698528226641 | Corebridge Financial Inc. | ||
| CRBN | 190.793596 | 190.125958 | 2024/07/16 | 14:59:37 | open | 0.667638000000011 | 0.351155627050153 | iShares MSCI ACWI Low Carbon Target ETF | ||
| CRC | 52.920811 | 53.041567 | 2024/07/16 | 16:52:36 | open | -0.120756 | -0.227662957242572 | California Resources Corp | ||
| CRDT | 25.154419 | 25.155007 | 2024/07/16 | 08:09:23 | extended-hours | -0.000588000000000477 | -0.00233750680331942 | Simplify Exchange Traded Funds | ||
| CRED | 21.455626 | 21.455926 | 2024/07/16 | 08:09:23 | extended-hours | -0.000300000000002854 | -0.00139821511317131 | Columbia ETF Trust I | ||
| CRF | 7.739062 | 7.739158 | 2024/07/16 | 18:35:04 | open | -9.6000000000096E-05 | -0.0012404450199892 | Cornerstone Strategic Return Fund | ||
| CRGY | 12.357622 | 12.754667 | 2024/07/16 | 19:01:28 | open | -0.397045 | -3.11293897363216 | Crescent Energy Co | ||
| CRH | 81.55757 | 79.198072 | 2024/07/16 | 20:00:11 | extended-hours | 2.359498 | 2.97923666626632 | CRH PLC ADR | ||
| CRIT | 19.149594 | 19.050507 | 2024/07/16 | 08:09:23 | extended-hours | 0.0990870000000008 | 0.520127889509717 | Optica Rare Earths & Critical Materials ETF | ||
| CRK | 10.62122 | 10.484205 | 2024/07/16 | 20:00:10 | extended-hours | 0.137015 | 1.30687066878223 | Comstock Resources Inc | ||
| CRL | 225.561728 | 219.969472 | 2024/07/16 | 20:00:09 | extended-hours | 5.59225599999999 | 2.54228732248809 | Charles River Laboratories | ||
| CRM | 255.403889 | 252.591689 | 2024/07/16 | 20:00:11 | extended-hours | 2.81219999999999 | 1.11333829356515 | Salesforce.com Inc | ||
| CRPT | 15.059908 | 15.059908 | 2024/07/16 | 04:37:35 | extended-hours | 0 | 0 | First Trust SkyBridge Crypto Industry and Digital Economy ETF | ||
| CRS | 122.272429 | 118.631688 | 2024/07/16 | 19:27:02 | extended-hours | 3.64074100000001 | 3.06894478311731 | Carpenter Technology Corporation | ||
| CRT | 10.008918 | 10.299288 | 2024/07/16 | 18:27:49 | open | -0.290370000000001 | -2.81932110258497 | Cross Timbers Royalty Trust | ||
| CRUZ | 22.090594 | 22.244638 | 2024/07/16 | 20:00:01 | extended-hours | -0.154043999999999 | -0.692499468860761 | Defiance Hotel Airline and Cruise ETF | ||
| CSAN | 10.586116 | 10.41061 | 2024/07/16 | 20:00:09 | extended-hours | 0.175506 | 1.68583781353831 | Cosan SA ADR | ||
| CSD | 74.500469 | 73.96557 | 2024/07/16 | 15:39:55 | open | 0.534898999999996 | 0.723172957363806 | Invesco S&P Spin-Off ETF | ||
| CSHI | 49.915632 | 49.905566 | 2024/07/16 | 18:28:59 | open | 0.0100660000000019 | 0.0201700948547541 | SHP ETF Trust - NEOS Enhanced Income Cash Alternative ETF | ||
| CSMD | 30.379624 | 29.259022 | 2024/07/16 | 08:09:23 | extended-hours | 1.120602 | 3.82993662604307 | Professionally Managed Portfolios | ||
| CSTM | 19.527674 | 18.606541 | 2024/07/16 | 19:29:59 | extended-hours | 0.921133000000001 | 4.95058700056072 | Constellium Nv | ||
| CSV | 28.757169 | 28.34504 | 2024/07/16 | 16:05:18 | open | 0.412129 | 1.45397219407699 | Carriage Services Inc | ||
| CTA | 27.111515 | 27.015504 | 2024/07/16 | 20:00:00 | extended-hours | 0.0960110000000007 | 0.355392222184716 | Simplify Exchange Traded Funds | ||
| CTBB | 9.875804 | 10.116268 | 2024/07/16 | 20:00:09 | extended-hours | -0.240463999999999 | -2.37700306081254 | Qwest Corp. NT | ||
| CTDD | 10.414925 | 10.675588 | 2024/07/16 | 20:00:10 | extended-hours | -0.260662999999999 | -2.44167347035123 | Qwest Corp 6 75 Notes Expiry 2057 | ||
| CTGO | 22.662929 | 22.297579 | 2024/07/16 | 16:05:18 | open | 0.365349999999999 | 1.63851869299353 | Contango ORE Inc | ||
| CTLT | 58.156856 | 58.131893 | 2024/07/16 | 20:00:03 | extended-hours | 0.0249629999999996 | 0.0429420043142232 | Catalent Inc | ||
| CTM | 0.215464 | 0.215867 | 2024/07/16 | 19:22:26 | extended-hours | -0.000403000000000014 | -0.186689026113308 | Castellum Inc. | ||
| CTO | 18.633686 | 18.536249 | 2024/07/16 | 20:00:11 | extended-hours | 0.0974369999999993 | 0.525656512274945 | CTO Realty Growth Inc | ||
| CTOS | 4.854009 | 4.465273 | 2024/07/16 | 20:00:09 | extended-hours | 0.388736 | 8.70576110352043 | Custom Truck One Source Inc | ||
| CTR | 41.159342 | 40.350608 | 2024/07/16 | 08:09:23 | extended-hours | 0.808734000000001 | 2.00426719716343 | ClearBridge Energy MLP Total Return Fund Inc | ||
| CTRA | 27.087109 | 27.236385 | 2024/07/16 | 20:00:10 | extended-hours | -0.149275999999997 | -0.548075671569472 | Coterra Energy Inc | ||
| CTRE | 27.009594 | 26.289435 | 2024/07/16 | 19:19:22 | extended-hours | 0.720158999999999 | 2.73934757441535 | CareTrust REIT Inc. | ||
| CTS | 54.881092 | 52.928705 | 2024/07/16 | 16:20:04 | open | 1.952387 | 3.68871106897477 | CTS Corporation | ||
| CTV | 1.926228 | 1.787112 | 2024/07/16 | 18:55:35 | open | 0.139116 | 7.78440299209003 | Innovid Corp. | ||
| CTVA | 54.119295 | 53.085646 | 2024/07/16 | 20:00:09 | extended-hours | 1.033649 | 1.94713463598051 | Corteva Inc | ||
| CUBB | 19.810394 | 19.684574 | 2024/07/16 | 15:39:44 | open | 0.125819999999997 | 0.639180710743333 | Customers Bancorp Inc | ||
| CUBE | 60.454946 | 50.22489 | 2024/07/16 | 04:55:57 | extended-hours | 10.230056 | 20.3684985671447 | CubeSmart | ||
| CUBI | 63.283931 | 59.189315 | 2024/07/16 | 18:30:01 | open | 4.094616 | 6.91782967922505 | Customers Bancorp Inc | ||
| CUK | 17.610185 | 16.731764 | 2024/07/16 | 20:00:12 | extended-hours | 0.878421000000003 | 5.25002026086432 | Carnival Plc ADS | ||
| CULP | 5.2256 | 5.145572 | 2024/07/16 | 20:00:12 | extended-hours | 0.0800280000000004 | 1.55527898550444 | Culp Inc | ||
| CURE | 126.480476 | 121.765081 | 2024/07/16 | 19:56:58 | extended-hours | 4.715395 | 3.87253468833154 | Direxion Daily Healthcare Bull 3X Shares | ||
| CURV | 8.941807 | 8.920725 | 2024/07/16 | 19:59:11 | extended-hours | 0.0210820000000016 | 0.236326083362077 | Torrid Holdings Inc | ||
| CUT | 33.910094 | 33.695513 | 2024/07/16 | 15:26:30 | open | 0.214581000000003 | 0.636823662545225 | Invesco MSCI Global Timber ETF | ||
| CUZ | 24.000373 | 24.07464 | 2024/07/16 | 19:19:22 | extended-hours | -0.074266999999999 | -0.308486440503364 | Cousins Properties Incorporated | ||
| CVE | 20.797085 | 20.468416 | 2024/07/16 | 20:00:10 | extended-hours | 0.328668999999998 | 1.60573734674924 | Cenovus Energy Inc | ||
| CVEO | 18.870437 | 18.870168 | 2024/07/16 | 20:00:00 | extended-hours | 0.000268999999999409 | 0.00142553049871845 | Civeo Corp | ||
| CVI | 25.454651 | 24.823395 | 2024/07/16 | 20:00:10 | extended-hours | 0.631255999999997 | 2.54298817708052 | CVR Energy Inc | ||
| CVIE | 58.765557 | 58.4199 | 2024/07/16 | 14:59:41 | open | 0.345657000000003 | 0.591676808758664 | Morgan Stanley ETF Trust - Calvert International Responsible Index ETF | ||
| CVII | 10.780266 | 10.790178 | 2024/07/16 | 15:29:49 | open | -0.00991199999999992 | -0.0918613205454064 | Churchill Capital Corp VII | ||
| CVLC | 70.744543 | 70.39517 | 2024/07/16 | 15:52:16 | open | 0.349373 | 0.496302516209564 | Morgan Stanley ETF Trust - Calvert US Large-Cap Core Responsible Index ETF | ||
| CVM | 1.496476 | 1.328503 | 2024/07/16 | 20:00:10 | extended-hours | 0.167973 | 12.6437802549185 | CEL-SCI Corp | ||
| CVNA | 144.847524 | 142.475472 | 2024/07/16 | 19:59:42 | extended-hours | 2.372052 | 1.66488446516604 | Carvana Co | ||
| CVR | 14.95923 | 14.744421 | 2024/07/16 | 14:59:41 | open | 0.214808999999999 | 1.4568832509598 | Chicago Rivet & Machine Co | ||
| CVRD | 18.955611 | 19.830222 | 2024/07/16 | 20:00:08 | extended-hours | -0.874610999999998 | -4.41049525315449 | Madison ETFs Trust | ||
| CVS | 59.963805 | 58.903916 | 2024/07/16 | 20:00:10 | extended-hours | 1.059889 | 1.7993523554529 | CVS Health Corp | ||
| CVSB | 50.489796 | 49.489918 | 2024/07/16 | 08:09:24 | extended-hours | 0.999877999999995 | 2.02036705738732 | Morgan Stanley Etf Trust - Calvert Ultra Short Investment Grade Etf | ||
| CVU | 2.441773 | 2.381462 | 2024/07/16 | 20:00:10 | extended-hours | 0.060311 | 2.53251993943216 | CPI Aerostructures Inc | ||
| CVX | 157.364322 | 157.646254 | 2024/07/16 | 20:00:05 | extended-hours | -0.281932000000012 | -0.178838375696521 | Chevron Corp | ||
| CVY | 20.08463 | 19.519307 | 2024/07/16 | 20:00:03 | extended-hours | 0.565322999999999 | 2.89622474814295 | Invesco Zacks Multi-Asset Income ETF | ||
| CW | 285.131259 | 275.619414 | 2024/07/16 | 17:45:16 | open | 9.51184499999999 | 3.45107946568669 | Curtiss-Wright Corporation | ||
| CWAN | 14.005137 | 13.936344 | 2024/07/16 | 16:42:54 | open | 0.0687929999999994 | 0.493623004713427 | Clearwater Analytics Holdings Inc | ||
| CWB | 74.164794 | 73.644208 | 2024/07/16 | 17:19:09 | open | 0.520585999999994 | 0.706893337762549 | SPDR? Bloomberg Convertible Securities ETF | ||
| CWEB | 32.430071 | 31.856693 | 2024/07/16 | 19:55:54 | extended-hours | 0.573377999999998 | 1.79986667165986 | Direxion Daily CSI China Internet Bull 2X Shares | ||
| CWEN | 25.541892 | 24.736808 | 2024/07/16 | 20:00:10 | extended-hours | 0.805084000000001 | 3.25459938080936 | Clearway Energy Inc Class C | ||
| CWH | 23.022254 | 22.185135 | 2024/07/16 | 20:00:09 | extended-hours | 0.837119000000001 | 3.7733329096262 | Camping World Holdings Inc | ||
| CWI | 29.355024 | 29.214231 | 2024/07/16 | 15:25:44 | open | 0.140792999999999 | 0.481932931933066 | SPDR? MSCI ACWI ex-US ETF | ||
| CWK | 12.651848 | 12.046693 | 2024/07/16 | 19:22:01 | extended-hours | 0.605155 | 5.02341181932668 | Cushman & Wakefield plc | ||
| CWS | 65.469373 | 64.643747 | 2024/07/16 | 15:24:35 | open | 0.825626 | 1.27719391018593 | AdvisorShares Focused Equity ETF | ||
| CWT | 52.724613 | 52.136846 | 2024/07/16 | 19:57:03 | extended-hours | 0.587766999999999 | 1.12735434744173 | California Water Service Group | ||
| CX | 6.918988 | 6.764573 | 2024/07/16 | 20:00:05 | extended-hours | 0.154414999999999 | 2.2827013619337 | Cemex SAB de CV ADR | ||
| CXE | 2.690054 | 2.689831 | 2024/07/16 | 09:25:46 | extended-hours | 0.000223000000000084 | 0.00829048367723044 | MFS High Income Municipal Closed Fund | ||
| CXH | 7.953672 | 7.799429 | 2024/07/16 | 09:25:46 | extended-hours | 0.154243 | 1.97761913083637 | MFS Investment Grade Municipal Trust | ||
| CXM | 9.52013 | 9.534609 | 2024/07/16 | 20:00:10 | extended-hours | -0.0144789999999997 | -0.151857302171486 | Sprinklr Inc | ||
| CXT | 59.999559 | 58.705364 | 2024/07/16 | 09:25:43 | extended-hours | 1.29419499999999 | 2.20456004667648 | Crane NXT Co | ||
| CXW | 14.894585 | 14.294013 | 2024/07/16 | 20:00:10 | extended-hours | 0.600572 | 4.20156326988089 | CoreCivic Inc | ||
| CYBN | 0.305497 | 0.323228 | 2024/07/16 | 19:59:27 | extended-hours | -0.017731 | -5.48560149491999 | Cybin?Inc | ||
| CYD | 9.271404 | 9.321726 | 2024/07/16 | 14:59:39 | open | -0.0503219999999995 | -0.539835648462522 | China Yuchai International Limited | ||
| CYH | 3.975799 | 3.960386 | 2024/07/16 | 20:00:11 | extended-hours | 0.0154129999999997 | 0.389179236569356 | Community Health Systems Inc | ||
| CZA | 102.134749 | 100.770655 | 2024/07/16 | 15:34:55 | open | 1.36409399999999 | 1.35366193660247 | Invesco Zacks Mid-Cap ETF | ||
| D | 51.524642 | 51.190714 | 2024/07/16 | 20:00:11 | extended-hours | 0.333928 | 0.652321434703959 | Dominion Energy Inc | ||
| DAC | 86.715782 | 88.343019 | 2024/07/16 | 20:00:12 | extended-hours | -1.62723699999999 | -1.84195312591705 | Danaos Corporation | ||
| DAL | 45.853077 | 43.235586 | 2024/07/16 | 19:59:54 | extended-hours | 2.617491 | 6.05401994551433 | Delta Air Lines Inc | ||
| DAN | 12.464395 | 12.111682 | 2024/07/16 | 16:12:31 | open | 0.352713 | 2.91217190147495 | Dana Inc | ||
| DAO | 3.640302 | 3.704847 | 2024/07/16 | 20:00:10 | extended-hours | -0.0645449999999999 | -1.74217720731787 | Youdao Inc | ||
| DAR | 37.286925 | 37.588516 | 2024/07/16 | 20:00:10 | extended-hours | -0.301591000000002 | -0.802348781207542 | Darling Ingredients Inc | ||
| DARP | 31.599302 | 33.09424 | 2024/07/16 | 09:13:08 | extended-hours | -1.494938 | -4.51721508032817 | Tidal Trust II | ||
| DAT | 35.82515 | 35.484697 | 2024/07/16 | 14:59:42 | open | 0.340453000000004 | 0.959436119744812 | ProShares Big Data Refiners ETF | ||
| DAVA | 31.856264 | 32.424974 | 2024/07/16 | 20:00:10 | extended-hours | -0.568709999999999 | -1.75392584740392 | Endava Ltd | ||
| DB | 16.66468 | 16.397788 | 2024/07/16 | 20:00:00 | extended-hours | 0.266892000000002 | 1.62760977273277 | Deutsche Bank AG NA O.N. | ||
| DBA | 24.099214 | 24.230653 | 2024/07/16 | 20:00:10 | extended-hours | -0.131439 | -0.542449268701096 | Invesco DB Agriculture Fund | ||
| DBAW | 36.965782 | 34.243971 | 2024/07/16 | 20:00:06 | extended-hours | 2.721811 | 7.94829256221481 | Xtrackers MSCI All World ex U.S. Hedged Equity ETF | ||
| DBB | 19.564845 | 20.199079 | 2024/07/16 | 18:40:41 | open | -0.634234000000003 | -3.13991543871878 | Invesco DB Base Metals Fund | ||
| DBC | 23.039758 | 23.320154 | 2024/07/16 | 20:00:10 | extended-hours | -0.280396 | -1.20237627933332 | Invesco DB Commodity Index Tracking Fund | ||
| DBD | 44.529953 | 41.71051 | 2024/07/16 | 20:00:07 | extended-hours | 2.819443 | 6.75955053054973 | Diebold Nixdorf Incorporated | ||
| DBE | 20.610068 | 20.365397 | 2024/07/16 | 20:00:04 | extended-hours | 0.244670999999997 | 1.20140550169484 | Invesco DB Energy Fund | ||
| DBEF | 42.35496 | 42.1147 | 2024/07/16 | 15:39:52 | open | 0.240259999999999 | 0.570489639009655 | Xtrackers MSCI EAFE Hedged Equity ETF | ||
| DBEM | 20.465108 | 20.440198 | 2024/07/16 | 20:00:06 | extended-hours | 0.024910000000002 | 0.121867704021272 | Xtrackers MSCI Emerging Markets Hedged Equity ETF | ||
| DBEU | 42.604563 | 42.340435 | 2024/07/16 | 14:59:41 | open | 0.264127999999999 | 0.623819760000103 | Xtrackers MSCI Europe Hedged Equity ETF | ||
| DBEZ | 46.385076 | 46.214971 | 2024/07/16 | 15:08:02 | open | 0.170105 | 0.368073367394301 | Xtrackers MSCI Eurozone Hedged Equity ETF | ||
| DBI | 7.360137 | 7.079809 | 2024/07/16 | 20:00:10 | extended-hours | 0.280328 | 3.95954184639727 | Designer Brands Inc | ||
| DBJP | 77.00479 | 78.125521 | 2024/07/16 | 20:00:05 | extended-hours | -1.12073100000001 | -1.43452611343226 | Xtrackers MSCI Japan Hedged Equity ETF | ||
| DBL | 15.94942 | 15.65402 | 2024/07/16 | 20:00:10 | extended-hours | 0.295400000000001 | 1.88705521009939 | Doubleline Opportunistic Credit | ||
| DBMF | 30.256225 | 30.215618 | 2024/07/16 | 15:20:25 | open | 0.0406070000000014 | 0.134390764405353 | iMGP DBi Managed Futures Strategy ETF | ||
| DBO | 15.775703 | 15.819778 | 2024/07/16 | 20:00:04 | extended-hours | -0.0440749999999994 | -0.278606943788967 | Invesco DB Oil Fund | ||
| DBP | 60.699245 | 59.880238 | 2024/07/16 | 20:00:00 | extended-hours | 0.819006999999999 | 1.36774172474064 | Invesco DB Precious Metals Fund | ||
| DBRG | 14.447263 | 13.958425 | 2024/07/16 | 20:00:08 | extended-hours | 0.488837999999999 | 3.50209998620904 | Digitalbridge Group Inc | ||
| DC | 2.6088 | 2.571144 | 2024/07/16 | 16:10:29 | open | 0.0376560000000001 | 1.46456207820333 | Dakota Gold Corp. | ||
| DCF | 11.435835 | 11.434441 | 2024/07/16 | 08:09:24 | extended-hours | 0.00139400000000123 | 0.0121912387321884 | BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc | ||
| DCI | 89.820406 | 92.816244 | 2024/07/16 | 17:42:48 | open | -2.99583799999999 | -3.22770871874539 | Donaldson Company Inc | ||
| DCO | 63.139111 | 60.87342 | 2024/07/16 | 18:47:41 | open | 2.265691 | 3.72197093575488 | Ducommun Incorporated | ||
| DCOR | 58.485344 | 60.404416 | 2024/07/16 | 09:13:08 | extended-hours | -1.919072 | -3.17703924163425 | Dimensional ETF Trust | ||
| DD | 82.107995 | 81.189727 | 2024/07/16 | 20:00:11 | extended-hours | 0.918267999999998 | 1.1310150112957 | Dupont De Nemours Inc | ||
| DDD | 4.496258 | 4.496266 | 2024/07/16 | 11:54:08 | open | -8.00000000023005E-06 | -0.00017792541633947 | 3D Systems Corporation | ||
| DDL | 2.040256 | 2.025642 | 2024/07/16 | 20:00:11 | extended-hours | 0.0146139999999999 | 0.721450285884668 | Dingdong ADR | ||
| DDM | 83.32985 | 87.424902 | 2024/07/16 | 08:30:49 | extended-hours | -4.09505200000001 | -4.68407960011212 | ProShares Ultra Dow30 | ||
| DDS | 425.027934 | 425.14637 | 2024/07/16 | 16:54:12 | open | -0.118435999999974 | -0.0278576999257866 | Dillards Inc | ||
| DDT | 26.806863 | 26.095725 | 2024/07/16 | 20:00:10 | extended-hours | 0.711137999999998 | 2.72511302138568 | Dillards Capital Trust I | ||
| DE | 377.081957 | 371.586309 | 2024/07/16 | 19:58:44 | extended-hours | 5.49564799999996 | 1.47896945255859 | Deere & Company | ||
| DEA | 13.798882 | 13.748745 | 2024/07/16 | 20:00:10 | extended-hours | 0.0501370000000012 | 0.364666011334134 | Eerly Govt Ppty Inc | ||
| DECK | 931.665963 | 891.224765 | 2024/07/16 | 19:59:16 | extended-hours | 40.441198 | 4.53771030476246 | Deckers Outdoor Corporation | ||
| DECT | 37.574534 | 37.574534 | 2024/07/16 | 20:00:08 | extended-hours | 0 | 0 | AIM ETF Products Trust - AllianzIM U.S. Large Cap Buffer10 Dec ETF | ||
| DEED | 20.894591 | 20.47976 | 2024/07/16 | 08:09:24 | extended-hours | 0.414831 | 2.02556572928589 | First Trust TCW Securitized Plus ETF | ||
| DEEF | 35.621236 | 36.80622 | 2024/07/16 | 20:00:08 | extended-hours | -1.184984 | -3.21952104834455 | Xtrackers FTSE Developed ex US Multifactor ETF | ||
| DEFI | 52.024022 | 57.679973 | 2024/07/16 | 07:59:30 | extended-hours | -5.65595099999999 | -9.80574488132995 | Hashdex Bitcoin Futures ETF | ||
| DEHP | 26.816111 | 26.74469 | 2024/07/16 | 14:59:40 | open | 0.0714210000000008 | 0.267047402680685 | Dimensional ETF Trust - Dimensional Emerging Markets High Profitability ETF | ||
| DEI | 15.035459 | 14.921723 | 2024/07/16 | 15:40:11 | open | 0.113735999999999 | 0.762217607175789 | Douglas Emmett Inc | ||
| DELL | 134.07944 | 137.344021 | 2024/07/16 | 20:00:12 | extended-hours | -3.26458099999999 | -2.37693710744059 | Dell Technologies Inc | ||
| DEM | 44.489202 | 44.309887 | 2024/07/16 | 19:19:18 | extended-hours | 0.179314999999995 | 0.404683947851177 | WisdomTree Emerging Markets High Dividend Fund | ||
| DEO | 129.750367 | 129.036703 | 2024/07/16 | 19:18:38 | extended-hours | 0.713664000000023 | 0.553070547687523 | Diageo PLC ADR | ||
| DES | 32.795729 | 33.155185 | 2024/07/16 | 20:00:04 | extended-hours | -0.359456000000002 | -1.08416225094205 | WisdomTree U.S. SmallCap Dividend Fund | ||
| DESK | 39.019973 | 38.825122 | 2024/07/16 | 08:09:24 | extended-hours | 0.194851 | 0.501868352145809 | VanEck ETF Trust | ||
| DESP | 14.272938 | 14.056459 | 2024/07/16 | 19:47:04 | extended-hours | 0.216479 | 1.54006780797354 | Despegar.com Corp | ||
| DEUS | 63.154955 | 65.73904 | 2024/07/16 | 09:25:44 | extended-hours | -2.584085 | -3.93082253711037 | Xtrackers Russell US Multifactor ETF | ||
| DEW | 56.989714 | 56.989714 | 2024/07/16 | 20:00:08 | extended-hours | 0 | 0 | WisdomTree Global High Dividend Fund | ||
| DFAC | 34.823769 | 33.525154 | 2024/07/16 | 20:00:09 | extended-hours | 1.298615 | 3.87355416771538 | Dimensional U.S. Core Equity 2 ETF | ||
| DFAI | 30.83384 | 30.653893 | 2024/07/16 | 15:52:16 | open | 0.179946999999999 | 0.58702821204471 | Dimensional International Core Equity Market ETF | ||
| DFAS | 65.174588 | 63.765213 | 2024/07/16 | 15:40:08 | open | 1.409375 | 2.21025686842761 | Dimensional U.S. Small Cap ETF | ||
| DFAT | 57.76042 | 55.161244 | 2024/07/16 | 19:53:15 | extended-hours | 2.599176 | 4.71196044817263 | Dimensional U.S. Targeted Value ETF | ||
| DFAU | 39.706005 | 39.870581 | 2024/07/16 | 20:00:08 | extended-hours | -0.164576000000004 | -0.412775524891408 | Dimensional US Core Equity Market ETF | ||
| DFAW | 61.650809 | 61.649221 | 2024/07/16 | 08:09:24 | extended-hours | 0.00158800000000525 | 0.00257586385398974 | Dimensional ETF Trust | ||
| DFAX | 26.354622 | 26.18463 | 2024/07/16 | 15:39:59 | open | 0.169992000000001 | 0.649205278058161 | Dimensional World ex U.S. Core Equity 2 ETF | ||
| DFCA | 47.694883 | 50.256135 | 2024/07/16 | 09:13:08 | extended-hours | -2.561252 | -5.09639668868289 | Dimensional ETF Trust | ||
| DFCF | 42.025991 | 41.925728 | 2024/07/16 | 15:07:37 | open | 0.100262999999998 | 0.239144326843885 | Dimensional ETF Trust | ||
| DFE | 63.115307 | 62.73976 | 2024/07/16 | 14:59:42 | open | 0.375547000000005 | 0.598578955354634 | WisdomTree Europe SmallCap Dividend Fund | ||
| DFEM | 27.594428 | 27.460101 | 2024/07/16 | 15:52:16 | open | 0.134326999999999 | 0.489171543833721 | Dimensional ETF Trust - Dimensional Emerging Markets Core Equity 2 ETF | ||
| DFEN | 28.674709 | 26.899629 | 2024/07/16 | 19:38:28 | extended-hours | 1.77508 | 6.59890141979281 | Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace | ||
| DFEV | 28.285371 | 28.148769 | 2024/07/16 | 15:35:13 | open | 0.136602 | 0.48528587520115 | Dimensional ETF Trust - Dimensional Emerging Markets Value ETF | ||
| DFGR | 26.430696 | 26.249854 | 2024/07/16 | 15:35:10 | open | 0.180842000000002 | 0.688925736501247 | Dimensional ETF Trust - Dimensional Gloabl Real Estate ETF | ||
| DFH | 30.47023 | 28.99493 | 2024/07/16 | 20:00:10 | extended-hours | 1.4753 | 5.08813092495826 | Dream Finders Homes?Inc | ||
| DFIN | 83.204577 | 79.60855 | 2024/07/16 | 20:00:08 | extended-hours | 3.59602700000001 | 4.51713666434071 | Donnelley Financial Solutions Inc | ||
| DFIP | 41.275151 | 41.181044 | 2024/07/16 | 14:59:42 | open | 0.0941070000000011 | 0.228520190017526 | Dimensional ETF Trust | ||
| DFIV | 37.285872 | 36.995379 | 2024/07/16 | 15:40:18 | open | 0.290492999999998 | 0.785214283113569 | Dimensional International Value ETF | ||
| DFJ | 77.210186 | 76.519773 | 2024/07/16 | 14:59:42 | open | 0.690412999999992 | 0.902267443997766 | WisdomTree Japan SmallCap Dividend Fund | ||
| DFNM | 48.005151 | 47.994875 | 2024/07/16 | 14:59:42 | open | 0.0102759999999975 | 0.0214106193629997 | Dimensional ETF Trust | ||
| DFS | 141.16736 | 137.560191 | 2024/07/16 | 20:00:10 | extended-hours | 3.607169 | 2.62224774026375 | Discover Financial Services | ||
| DFSB | 48.75445 | 50.304001 | 2024/07/16 | 09:13:09 | extended-hours | -1.549551 | -3.08037326891752 | Dimensional ETF Trust - Dimensional Global Sustainability Fixed Income ETF | ||
| DFSD | 47.133529 | 47.084084 | 2024/07/16 | 15:52:12 | open | 0.0494450000000057 | 0.105014254923183 | Dimensional ETF Trust | ||
| DFSE | 34.624418 | 34.524154 | 2024/07/16 | 15:40:11 | open | 0.100263999999996 | 0.290416964308512 | Dimensional Emerging Markets Sustainability Core 1 ETF | ||
| DFSI | 34.253792 | 34.050412 | 2024/07/16 | 14:59:41 | open | 0.203379999999996 | 0.597290863910826 | Dimensional International Sustainability Core 1 ETF | ||
| DFSU | 43.80431 | 36.485581 | 2024/07/16 | 20:00:09 | extended-hours | 7.318729 | 20.0592365515572 | Dimensional US Sustainability Core 1 ETF | ||
| DFUS | 61.299841 | 61.029811 | 2024/07/16 | 15:52:18 | open | 0.270029999999998 | 0.442455900772818 | Dimensional U.S. Equity ETF | ||
| DFUV | 41.560397 | 41.194043 | 2024/07/16 | 16:05:11 | open | 0.366354000000001 | 0.889337324816603 | Dimensional US Marketwide Value ETF | ||
| DFVX | 63.394967 | 63.395758 | 2024/07/16 | 08:09:25 | extended-hours | -0.000790999999999542 | -0.00124771755233141 | Dimensional US Large Cap Vector ETF | ||
| DG | 124.817349 | 127.975352 | 2024/07/16 | 19:59:40 | extended-hours | -3.15800300000001 | -2.46766502349609 | Dollar General Corporation | ||
| DGIN | 42.715198 | 42.67552 | 2024/07/16 | 14:59:40 | open | 0.0396780000000021 | 0.0929760199758599 | VanEck ETF Trust | ||
| DGRO | 60.003647 | 59.845878 | 2024/07/16 | 20:00:12 | extended-hours | 0.157769000000002 | 0.263625508176189 | iShares Core Dividend Growth ETF | ||
| DGS | 53.264923 | 53.135106 | 2024/07/16 | 15:40:05 | open | 0.129817000000003 | 0.244314935590799 | WisdomTree Emerging Markets SmallCap Dividend Fund | ||
| DGX | 148.455522 | 145.477086 | 2024/07/16 | 19:19:21 | extended-hours | 2.97843599999999 | 2.04735747868911 | Quest Diagnostics Incorporated | ||
| DGZ | 11.174721 | 11.176063 | 2024/07/16 | 08:09:25 | extended-hours | -0.00134199999999929 | -0.0120078063267833 | DB Gold Short ETN | ||
| DHF | 2.460112 | 2.395553 | 2024/07/16 | 20:00:10 | extended-hours | 0.064559 | 2.69495185454048 | BNY Mellon High Yield Strategies Fund | ||
| DHI | 162.081485 | 152.751993 | 2024/07/16 | 19:56:20 | extended-hours | 9.32949199999999 | 6.10760738159402 | DR Horton Inc | ||
| DHR | 242.589473 | 244.284934 | 2024/07/16 | 20:00:11 | extended-hours | -1.69546099999999 | -0.694050579476176 | Danaher Corporation | ||
| DHS | 89.135428 | 86.924892 | 2024/07/16 | 15:40:17 | open | 2.210536 | 2.54304141096891 | WisdomTree U.S. High Dividend Fund | ||
| DHT | 11.129077 | 11.100052 | 2024/07/16 | 19:47:23 | extended-hours | 0.0290250000000007 | 0.261485261510493 | DHT Holdings Inc | ||
| DHX | 2.251564 | 2.191253 | 2024/07/16 | 20:00:10 | extended-hours | 0.060311 | 2.75235219301468 | DHI Group Inc | ||
| DHY | 2.076137 | 2.093207 | 2024/07/16 | 18:30:10 | open | -0.0170699999999999 | -0.815495075260111 | Credit Suisse High Yield Bond Fund | ||
| DIA | 409.669099 | 402.0543 | 2024/07/16 | 20:00:10 | extended-hours | 7.61479900000001 | 1.89397277929872 | SPDR Dow Jones Industrial Average ETF Trust | ||
| DIAL | 17.894977 | 17.884456 | 2024/07/16 | 14:59:40 | open | 0.0105210000000007 | 0.0588276210358351 | Columbia Diversified Fixed Income Allocation | ||
| DIAX | 14.139117 | 14.079287 | 2024/07/16 | 20:00:10 | extended-hours | 0.0598299999999998 | 0.424950496427836 | Nuveen Dow 30Sm | ||
| DIEM | 34.235647 | 34.233796 | 2024/07/16 | 08:09:25 | extended-hours | 0.00185100000000205 | 0.00540693763555186 | Franklin Templeton ETF Trust - Franklin LibertyQ Emerging Markets ETF | ||
| DIG | 42.930184 | 42.8264 | 2024/07/16 | 19:59:57 | extended-hours | 0.103783999999997 | 0.242336502717944 | ProShares Ultra Oil & Gas | ||
| DIM | 63.374917 | 62.91096 | 2024/07/16 | 15:08:02 | open | 0.463957000000001 | 0.737481990419476 | WisdomTree International MidCap Dividend Fund | ||
| DIN | 35.439284 | 34.40291 | 2024/07/16 | 19:33:42 | extended-hours | 1.036374 | 3.01246028315629 | Dine Brands Global Inc | ||
| DINO | 50.210813 | 48.664977 | 2024/07/16 | 20:00:12 | extended-hours | 1.545836 | 3.17648562743593 | HF Sinclair Corp | ||
| DIS | 98.383432 | 96.831865 | 2024/07/16 | 20:00:10 | extended-hours | 1.55156700000001 | 1.60233100952874 | Walt Disney Company | ||
| DISO | 17.564646 | 17.326445 | 2024/07/16 | 14:59:41 | open | 0.238201 | 1.37478288246666 | Tidal Trust II | ||
| DIT | 140.789767 | 141.574915 | 2024/07/16 | 20:00:01 | extended-hours | -0.785147999999992 | -0.554581297117496 | AMCON Distributing Company | ||
| DIV | 17.699745 | 18.025543 | 2024/07/16 | 20:00:11 | extended-hours | -0.325797999999999 | -1.80742405374417 | Global X SuperDividend U.S. ETF | ||
| DIVL | 25.37904 | 26.176134 | 2024/07/16 | 20:00:09 | extended-hours | -0.797094000000001 | -3.04511735766634 | Madison ETFs Trust | ||
| DIVO | 41.739676 | 40.795254 | 2024/07/16 | 17:38:18 | open | 0.944422000000003 | 2.31502909627675 | Amplify CWP Enhanced Dividend Income ETF | ||
| DIVS | 34.34941 | 35.629755 | 2024/07/16 | 20:00:09 | extended-hours | -1.280345 | -3.59347124334704 | SmartETFs Dividend Builder ETF | ||
| DIVY | 24.304577 | 25.609852 | 2024/07/16 | 09:13:09 | extended-hours | -1.305275 | -5.09676900905168 | Reality Shares DIVS ETF | ||
| DJCB | 20.734772 | 20.263964 | 2024/07/16 | 08:09:25 | extended-hours | 0.470807999999998 | 2.32337562384141 | ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B | ||
| DJIA | 22.484585 | 22.419891 | 2024/07/16 | 19:54:03 | extended-hours | 0.0646939999999994 | 0.288556264613416 | Global X Dow 30 Covered Call ETF | ||
| DJP | 30.980807 | 31.798583 | 2024/07/16 | 20:00:00 | extended-hours | -0.817776000000002 | -2.57173723747376 | iPath? Bloomberg Commodity Index Total Return(SM) ETN | ||
| DK | 22.810345 | 23.070253 | 2024/07/16 | 20:00:01 | extended-hours | -0.259907999999999 | -1.12659362686659 | Delek US Energy Inc | ||
| DKL | 41.154728 | 41.200287 | 2024/07/16 | 15:35:01 | open | -0.0455590000000043 | -0.110579326789652 | Delek Logistics Partners LP | ||
| DKS | 225.689843 | 216.881262 | 2024/07/16 | 20:00:10 | extended-hours | 8.808581 | 4.06147627451559 | Dick?? Sporting Goods Inc | ||
| DLB | 79.678797 | 79.576542 | 2024/07/16 | 19:18:35 | extended-hours | 0.102255 | 0.128498923715483 | Dolby Laboratories | ||
| DLN | 75.524326 | 76.819591 | 2024/07/16 | 15:52:20 | open | -1.295265 | -1.68611285628949 | WisdomTree U.S. LargeCap Dividend Fund | ||
| DLR | 162.085201 | 162.504899 | 2024/07/16 | 19:35:21 | extended-hours | -0.419697999999983 | -0.258267906126315 | Digital Realty Trust Inc | ||
| DLS | 66.580605 | 66.089809 | 2024/07/16 | 15:26:01 | open | 0.490796000000003 | 0.742619788778635 | WisdomTree International SmallCap Dividend Fund | ||
| DLX | 23.719596 | 23.286047 | 2024/07/16 | 19:29:09 | extended-hours | 0.433548999999999 | 1.86184026855223 | Deluxe Corporation | ||
| DLY | 16.036008 | 15.959747 | 2024/07/16 | 20:00:10 | extended-hours | 0.0762609999999988 | 0.477833389213493 | DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest | ||
| DM | 5.137933 | 5.043048 | 2024/07/16 | 20:00:11 | extended-hours | 0.0948850000000006 | 1.88150102874295 | Desktop Metal Inc | ||
| DMA | 8.339185 | 8.700017 | 2024/07/16 | 18:04:14 | open | -0.360832 | -4.14748614859029 | Destra Multi-Alternative Fund | ||
| DMB | 10.775268 | 10.810133 | 2024/07/16 | 14:59:39 | open | -0.0348649999999999 | -0.322521471289945 | BNY Mellon Municipal Bond Infrastructure Fund Inc | ||
| DMBS | 46.265161 | 48.455341 | 2024/07/16 | 09:13:09 | extended-hours | -2.19018 | -4.51999708350004 | Doubleline Etf Trust - Mortgage ETF | ||
| DMCY | 31.434673 | 31.434673 | 2024/07/16 | 09:25:45 | extended-hours | 0 | 0 | Democracy International Fund | ||
| DMDV | 22.97996 | 22.815893 | 2024/07/16 | 14:59:41 | open | 0.164066999999999 | 0.71909085478267 | AAM S&P Developed Markets High Dividend Value | ||
| DMF | 7.329429 | 7.24979 | 2024/07/16 | 20:00:11 | extended-hours | 0.0796390000000002 | 1.09850078416065 | Bny Mellon Municipal Income Inc | ||
| DMO | 14.280327 | 14.280327 | 2024/07/16 | 09:29:21 | extended-hours | 0 | 0 | Western Asset Mortgage Defined Opportunities Closed Fund | ||
| DMYY | 10.68314 | 10.658447 | 2024/07/16 | 14:59:41 | open | 0.0246929999999992 | 0.231675402617278 | dMY Squared Technology Group Inc | ||
| DNA | 0.387258 | 0.297586 | 2024/07/16 | 20:00:12 | extended-hours | 0.089672 | 30.1331379836417 | Ginkgo Bioworks Holdings | ||
| DNB | 10.312458 | 9.798554 | 2024/07/16 | 20:00:09 | extended-hours | 0.513904 | 5.24469222703677 | Dun & Bradstreet Holdings Inc. | ||
| DNL | 40.574597 | 40.475118 | 2024/07/16 | 15:39:51 | open | 0.0994789999999952 | 0.245778159312581 | WisdomTree Global ex-U.S. Quality Dividend Growth Fund | ||
| DNMR | 0.633811 | 0.640475 | 2024/07/16 | 20:00:10 | extended-hours | -0.006664 | -1.04047777040478 | Danimer Scientific Inc | ||
| DNN | 2.136318 | 2.160758 | 2024/07/16 | 20:00:02 | extended-hours | -0.0244399999999998 | -1.13108455458685 | Denison Mines Corp | ||
| DNOW | 14.252394 | 14.068986 | 2024/07/16 | 16:43:26 | open | 0.183408 | 1.30363339618079 | Now Inc | ||
| DNP | 8.549387 | 8.465381 | 2024/07/16 | 20:00:10 | extended-hours | 0.0840059999999987 | 0.992347538758134 | DNP Select Income Closed Fund | ||
| DO | 16.444389 | 16.323366 | 2024/07/16 | 18:55:46 | open | 0.121023000000001 | 0.74140958427325 | Diamond Offshore Drilling Inc | ||
| DOC | 20.844998 | 20.496307 | 2024/07/16 | 18:56:07 | open | 0.348690999999999 | 1.701238179151 | Physicians Realty Trust | ||
| DOCN | 34.828014 | 33.613036 | 2024/07/16 | 20:00:10 | extended-hours | 1.214978 | 3.61460357225691 | DigitalOcean Holdings Inc | ||
| DOCS | 28.611049 | 27.982201 | 2024/07/16 | 20:00:09 | extended-hours | 0.628848000000001 | 2.24731428381921 | Doximity Inc | ||
| DOG | 27.669922 | 28.215566 | 2024/07/16 | 19:59:59 | extended-hours | -0.545643999999999 | -1.93384034897616 | ProShares Short Dow30 | ||
| DOL | 52.049452 | 52.06034 | 2024/07/16 | 20:00:10 | extended-hours | -0.0108879999999942 | -0.0209141930306145 | WisdomTree International LargeCap Dividend Fund | ||
| DOLE | 13.187757 | 12.815248 | 2024/07/16 | 20:00:10 | extended-hours | 0.372508999999999 | 2.90676388002791 | Dole PLC | ||
| DOMA | 6.021304 | 5.981125 | 2024/07/16 | 16:04:05 | open | 0.0401790000000002 | 0.671763255240447 | Doma Holdings Inc | ||
| DON | 49.670233 | 47.270808 | 2024/07/16 | 15:40:03 | open | 2.399425 | 5.07591281282943 | WisdomTree U.S. MidCap Dividend Fund | ||
| DOUG | 1.434711 | 1.277255 | 2024/07/16 | 20:00:09 | extended-hours | 0.157456 | 12.3276871102482 | Douglas Elliman Inc | ||
| DOV | 188.888628 | 184.708772 | 2024/07/16 | 19:30:38 | extended-hours | 4.179856 | 2.26294396023595 | Dover Corporation | ||
| DOW | 54.638214 | 53.176452 | 2024/07/16 | 20:00:11 | extended-hours | 1.461762 | 2.74888967770922 | Dow Inc | ||
| DPG | 9.936023 | 10.180178 | 2024/07/16 | 20:00:11 | extended-hours | -0.244154999999999 | -2.39833723928991 | Duff and Phelps Global Utility Income Closed Fund | ||
| DPST | 103.384964 | 90.480181 | 2024/07/16 | 19:59:42 | extended-hours | 12.904783 | 14.2625521494039 | Direxion Daily Regional Banks Bull 3X Shares | ||
| DPZ | 491.680314 | 485.25562 | 2024/07/16 | 20:00:10 | extended-hours | 6.42469399999999 | 1.32398136882989 | Domino?? Pizza Inc | ||
| DQ | 17.059207 | 16.049594 | 2024/07/16 | 20:00:11 | extended-hours | 1.009613 | 6.29058280228149 | Daqo New Energy Corp ADR | ||
| DRD | 10.535062 | 9.918971 | 2024/07/16 | 20:00:12 | extended-hours | 0.616090999999999 | 6.21123904888923 | DRDGOLD Ltd ADR | ||
| DRH | 6.454685 | 6.454685 | 2024/07/16 | 09:25:42 | extended-hours | 0 | 0 | Diamondrock Hospitality Company | ||
| DRI | 145.314735 | 144.704501 | 2024/07/16 | 19:19:22 | extended-hours | 0.61023400000002 | 0.421710448384753 | Darden Restaurants Inc | ||
| DRIP | 9.27048 | 9.276188 | 2024/07/16 | 17:48:00 | open | -0.00570800000000027 | -0.06153389732938 | Drum Income Plus REIT Plc | ||
| DRLL | 30.260775 | 30.035107 | 2024/07/16 | 15:40:09 | open | 0.225667999999999 | 0.75134741487686 | EA Series Trust - Strive U.S. Energy ETF | ||
| DRN | 10.316696 | 9.930994 | 2024/07/16 | 19:59:30 | extended-hours | 0.385702 | 3.88382069307463 | Direxion Daily Real Estate Bull 3X Shares | ||
| DRQ | 17.279892 | 17.094219 | 2024/07/16 | 04:09:44 | extended-hours | 0.185673000000001 | 1.0861742206532 | Dril-Quip Inc | ||
| DRV | 31.278302 | 32.301201 | 2024/07/16 | 19:59:57 | extended-hours | -1.022899 | -3.16675222076108 | Direxion Daily Real Estate Bear 3X Shares | ||
| DSI | 107.410227 | 107.343864 | 2024/07/16 | 17:30:05 | open | 0.0663630000000097 | 0.0618228164397079 | iShares MSCI KLD 400 Social ETF | ||
| DSL | 12.669866 | 12.705204 | 2024/07/16 | 20:00:09 | extended-hours | -0.0353379999999994 | -0.278137997626795 | DoubleLine Income Solutions Fund | ||
| DSM | 5.904109 | 5.944574 | 2024/07/16 | 15:05:09 | open | -0.0404650000000002 | -0.680704790620828 | BNY Mellon Strategic Municipal Bond Fund Inc | ||
| DSS | 1.533541 | 1.574466 | 2024/07/16 | 20:00:01 | extended-hours | -0.0409249999999999 | -2.59929398284878 | DSS Inc | ||
| DSTL | 54.708533 | 53.390626 | 2024/07/16 | 20:00:08 | extended-hours | 1.31790700000001 | 2.46842395142549 | Distillate US Fundamental Stability & Value | ||
| DSTX | 19.72899 | 19.72899 | 2024/07/16 | 09:25:42 | extended-hours | 0 | 0 | ETF Series Solutions | ||
| DSU | 10.90632 | 10.968963 | 2024/07/16 | 20:00:10 | extended-hours | -0.0626430000000013 | -0.57109318355802 | BlackRock Debt Strategies Closed Fund | ||
| DSX | 2.823041 | 2.821899 | 2024/07/16 | 19:53:54 | extended-hours | 0.00114199999999975 | 0.0404692017680206 | Diana Shipping inc | ||
| DT | 43.949928 | 43.969497 | 2024/07/16 | 19:56:20 | extended-hours | -0.0195689999999971 | -0.0445058536830591 | Dynatrace Holdings LLC | ||
| DTB | 20.184522 | 20.20008 | 2024/07/16 | 14:59:39 | open | -0.0155579999999986 | -0.0770194969524805 | DTB | ||
| DTC | 2.405999 | 2.367852 | 2024/07/16 | 20:00:08 | extended-hours | 0.0381469999999999 | 1.61103818988686 | Solo Brands Inc | ||
| DTD | 73.83979 | 71.210287 | 2024/07/16 | 15:39:47 | open | 2.629503 | 3.6925886845534 | WisdomTree U.S. Total Dividend Fund | ||
| DTE | 114.605059 | 113.771979 | 2024/07/16 | 19:19:24 | extended-hours | 0.833079999999995 | 0.732236537785807 | DTE Energy Company | ||
| DTEC | 42.015882 | 41.855995 | 2024/07/16 | 18:55:45 | open | 0.159886999999998 | 0.381993069332118 | ALPS Disruptive Technologies ETF | ||
| DTF | 11.045738 | 11.089513 | 2024/07/16 | 14:59:38 | open | -0.0437750000000001 | -0.394742311948235 | DTF Tax Free Income Closed Fund | ||
| DTG | 20.689316 | 20.680215 | 2024/07/16 | 14:59:39 | open | 0.00910100000000114 | 0.0440082465293573 | DTE Energy Company 2021 Series E | ||
| DTH | 39.785826 | 39.464471 | 2024/07/16 | 15:26:07 | open | 0.321354999999997 | 0.814289389562569 | WisdomTree International High Dividend Fund | ||
| DTM | 71.183425 | 70.924895 | 2024/07/16 | 16:29:59 | open | 0.258529999999993 | 0.364512347885736 | DT Midstream Inc | ||
| DTRE | 49.615183 | 48.82014 | 2024/07/16 | 20:00:00 | extended-hours | 0.795043 | 1.62851437951632 | First Trust Exchange-Traded Fund II - First Trust Alerian Disruptive Technology Real Estate ETF | ||
| DTW | 23.831195 | 23.840033 | 2024/07/16 | 14:59:38 | open | -0.00883799999999724 | -0.0370720963347544 | DTE Energy Co Pref Series E | ||
| DUG | 9.475517 | 9.379032 | 2024/07/16 | 20:00:08 | extended-hours | 0.0964849999999995 | 1.02873089674925 | ProShares UltraShort Oil & Gas | ||
| DUK | 106.122574 | 104.278203 | 2024/07/16 | 19:50:40 | extended-hours | 1.844371 | 1.7687023241089 | Duke Energy Corporation | ||
| DUKB | 24.504566 | 24.504566 | 2024/07/16 | 20:00:11 | extended-hours | 0 | 0 | Duke Energy Corp | ||
| DUSB | 48.060582 | 50.336289 | 2024/07/16 | 09:13:11 | extended-hours | -2.275707 | -4.52100670353352 | Dimensional ETF Trust | ||
| DUST | 5.695117 | 6.025193 | 2024/07/16 | 20:00:12 | extended-hours | -0.330076 | -5.47826434771467 | Direxion Daily Gold Miners Index Bear 2X Shares | ||
| DV | 20.165203 | 19.886248 | 2024/07/16 | 19:52:44 | extended-hours | 0.278955000000003 | 1.4027532996672 | DoubleVerify Holdings Inc | ||
| DVA | 137.822941 | 138.386379 | 2024/07/16 | 19:58:45 | extended-hours | -0.563438000000019 | -0.40714845208864 | DaVita HealthCare Partners Inc | ||
| DVDN | 30.355176 | 29.71988 | 2024/07/16 | 08:09:26 | extended-hours | 0.635296 | 2.13761293787189 | ETF Opportunities Trust - Kingsbarn Dividend Opportunity ETF | ||
| DVN | 48.210899 | 48.016513 | 2024/07/16 | 20:00:12 | extended-hours | 0.194385999999994 | 0.404831562841713 | Devon Energy Corporation | ||
| DVYA | 36.625281 | 36.508968 | 2024/07/16 | 14:59:42 | open | 0.116312999999998 | 0.318587476917995 | iShares Asia/Pacific Dividend ETF | ||
| DVYE | 27.960445 | 27.620028 | 2024/07/16 | 20:00:05 | extended-hours | 0.340416999999999 | 1.23250056082492 | iShares Emerging Markets Dividend ETF | ||
| DWM | 55.629723 | 55.28461 | 2024/07/16 | 15:13:24 | open | 0.345112999999998 | 0.624247869343743 | WisdomTree International Equity Fund | ||
| DWMF | 26.913241 | 26.799746 | 2024/07/16 | 14:59:42 | open | 0.113495 | 0.423492819670755 | WisdomTree International Multifactor | ||
| DWX | 34.086044 | 35.40935 | 2024/07/16 | 20:00:00 | extended-hours | -1.323306 | -3.73716546618337 | SPDR? S&P International Dividend ETF | ||
| DX | 12.659971 | 12.245615 | 2024/07/16 | 20:00:08 | extended-hours | 0.414356 | 3.38370918896274 | Dynex Capital Inc | ||
| DXC | 19.291335 | 19.553211 | 2024/07/16 | 20:00:11 | extended-hours | -0.261876000000001 | -1.33929920768513 | DXC Technology Co | ||
| DXD | 29.330148 | 30.466256 | 2024/07/16 | 20:00:12 | extended-hours | -1.136108 | -3.72906995857975 | ProShares UltraShort Dow30 | ||
| DXF | 0.179201 | 0.193566 | 2024/07/16 | 20:00:12 | extended-hours | -0.014365 | -7.42124133370529 | Dunxin Financial Holdings Ltd | ||
| DXJ | 117.458625 | 115.749719 | 2024/07/16 | 20:00:04 | extended-hours | 1.708906 | 1.4763802579944 | WisdomTree Japan Hedged Equity Fund | ||
| DYLD | 22.655462 | 22.190437 | 2024/07/16 | 08:09:26 | extended-hours | 0.465025000000001 | 2.09560992422096 | Two Roads Shared Trust - LeaderShares Dynamic Yield ETF | ||
| DYLG | 27.874974 | 27.295206 | 2024/07/16 | 08:09:26 | extended-hours | 0.579768000000001 | 2.12406530289605 | Global X Funds | ||
| DYNF | 48.744864 | 48.620678 | 2024/07/16 | 15:52:12 | open | 0.124186000000002 | 0.25541807541228 | BlackRock US Equity Factor Rotation | ||
| DZZ | 1.824169 | 1.844134 | 2024/07/16 | 19:55:51 | extended-hours | -0.019965 | -1.08262197866316 | DB Gold Double Short ETN | ||
| E | 30.724937 | 30.724937 | 2024/07/16 | 18:48:24 | open | 0 | 0 | Eni SpA ADR | ||
| EAD | 6.766676 | 6.810126 | 2024/07/16 | 20:00:11 | extended-hours | -0.04345 | -0.638020500648593 | Allspring Income Opportunities Fund | ||
| EAF | 1.119688 | 1.117499 | 2024/07/16 | 20:00:08 | extended-hours | 0.002189 | 0.195883844191359 | GrafTech International Ltd | ||
| EAGG | 47.224692 | 47.116019 | 2024/07/16 | 15:24:34 | open | 0.108672999999996 | 0.230649792377399 | iShares ESG U.S. Aggregate Bond ETF | ||
| EAI | 22.16908 | 22.431325 | 2024/07/16 | 14:59:38 | open | -0.262245 | -1.16910169149616 | Entergy Arkansas LLC Deb 2066 | ||
| EARN | 7.114611 | 7.040329 | 2024/07/16 | 20:00:11 | extended-hours | 0.0742820000000002 | 1.05509273785359 | Ellington Residential Mortgage | ||
| EASG | 32.14509 | 32.044777 | 2024/07/16 | 15:26:09 | open | 0.100313 | 0.313040093866154 | Xtrackers MSCI EAFE ESG Leaders Equity ETF | ||
| EAT | 64.898316 | 64.848391 | 2024/07/16 | 20:00:08 | extended-hours | 0.0499249999999876 | 0.0769872609483673 | Brinker International Inc | ||
| EATV | 16.030439 | 15.850097 | 2024/07/16 | 04:09:35 | extended-hours | 0.180342000000001 | 1.13779745322695 | VegTech Plant-based Innovation & Climate ETF | ||
| EATZ | 24.18163 | 24.059521 | 2024/07/16 | 14:59:38 | open | 0.122108999999998 | 0.507528807410581 | AdvisorShares Restaurant ETF | ||
| EB | 5.043364 | 4.612265 | 2024/07/16 | 11:08:43 | open | 0.431099000000001 | 9.34679598852192 | Eventbrite Inc Class A | ||
| EBF | 23.327352 | 22.55568 | 2024/07/16 | 19:19:21 | extended-hours | 0.771672000000002 | 3.42118703581538 | Ennis Inc | ||
| EBLU | 47.889104 | 47.850544 | 2024/07/16 | 14:59:38 | open | 0.0385600000000039 | 0.0805842458133891 | Ecofin Global Water ESG Fund | ||
| EBND | 16.079854 | 16.079854 | 2024/07/16 | 09:13:11 | extended-hours | 0 | 0 | SPDR? Bloomberg Emerging Markets Local Bond ETF | ||
| EBR | 7.015647 | 7.189918 | 2024/07/16 | 20:00:03 | extended-hours | -0.174270999999999 | -2.42382458325671 | Centrais Electricas Brasileiras SA | ||
| EBS | 12.115657 | 11.455199 | 2024/07/16 | 20:00:02 | extended-hours | 0.660458 | 5.76557421656315 | Emergent Biosolutions Inc | ||
| EC | 11.518716 | 11.155622 | 2024/07/16 | 20:00:12 | extended-hours | 0.363094 | 3.25480730702421 | Ecopetrol SA ADR | ||
| ECAT | 17.955599 | 17.904482 | 2024/07/16 | 20:00:08 | extended-hours | 0.0511169999999979 | 0.285498346168283 | BlackRock ESG Capital Allocation Trust | ||
| ECCC | 22.334174 | 22.431023 | 2024/07/16 | 20:00:10 | extended-hours | -0.0968489999999989 | -0.431763633785222 | Eagle Point Credit Company Inc Preferred | ||
| ECCV | 22.760036 | 22.894411 | 2024/07/16 | 14:59:39 | open | -0.134375000000002 | -0.586933640703847 | Eagle Point Credit Company Inc. | ||
| ECCW | 24.335661 | 24.199708 | 2024/07/16 | 20:00:08 | extended-hours | 0.135953000000001 | 0.561796034894308 | ECCW | ||
| ECCX | 23.770076 | 24.47945 | 2024/07/16 | 20:00:08 | extended-hours | -0.709374 | -2.89783471442373 | Eagle Point Credit Company Inc | ||
| ECL | 237.365576 | 241.674816 | 2024/07/16 | 19:19:18 | extended-hours | -4.30923999999999 | -1.78307366540003 | Ecolab Inc | ||
| ECLN | 25.605293 | 25.605293 | 2024/07/16 | 09:25:43 | extended-hours | 0 | 0 | First Trust EIP Carbon Impact ETF | ||
| ECML | 32.919435 | 32.753391 | 2024/07/16 | 08:09:26 | extended-hours | 0.166043999999999 | 0.506952089327177 | EA Series Trust | ||
| ECNS | 23.898694 | 23.829632 | 2024/07/16 | 20:00:03 | extended-hours | 0.0690619999999988 | 0.289815637941865 | iShares MSCI China Small-Cap ETF | ||
| ECVT | 9.759437 | 9.330883 | 2024/07/16 | 20:00:08 | extended-hours | 0.428554 | 4.59285578867509 | Ecovyst Inc | ||
| ED | 91.460914 | 91.400287 | 2024/07/16 | 19:19:24 | extended-hours | 0.0606269999999967 | 0.0663313015636337 | Consolidated Edison Inc | ||
| EDC | 36.169029 | 36.304459 | 2024/07/16 | 20:00:11 | extended-hours | -0.135429999999999 | -0.373039576212937 | Direxion Daily MSCI Emerging Markets Bull 3X Shares | ||
| EDF | 5.310589 | 5.280536 | 2024/07/16 | 20:00:08 | extended-hours | 0.0300530000000006 | 0.569127830962625 | Stone Harbor Emerging Markets Income Fund | ||
| EDIV | 36.349319 | 36.220879 | 2024/07/16 | 14:59:37 | open | 0.128440000000005 | 0.354602106702062 | SPDR? S&P Emerging Markets Dividend ETF | ||
| EDN | 16.684737 | 15.505688 | 2024/07/16 | 20:00:11 | extended-hours | 1.179049 | 7.60397732754586 | Empresa Distribuidora y Comercializadora Norte SA ADR | ||
| EDOG | 16.274864 | 16.269779 | 2024/07/16 | 20:00:05 | extended-hours | 0.00508500000000112 | 0.031254265961456 | ALPS Emerging Sector Dividend Dogs ETF | ||
| EDOW | 41.704433 | 43.420395 | 2024/07/16 | 09:13:12 | extended-hours | -1.715962 | -3.95197233926591 | First Trust Dow 30 Equal Weight ETF | ||
| EDR | 27.305616 | 27.654491 | 2024/07/16 | 20:00:12 | extended-hours | -0.348875 | -1.26154916393146 | Endeavor Group Holdings Inc | ||
| EDU | 74.075981 | 74.994784 | 2024/07/16 | 19:58:56 | extended-hours | -0.918802999999997 | -1.22515587217372 | New Oriental Education & Technology | ||
| EDV | 74.950393 | 74.749299 | 2024/07/16 | 18:44:02 | open | 0.201094000000012 | 0.269024596471482 | Vanguard Extended Duration Treasury Index Fund ETF Shares | ||
| EDZ | 8.245539 | 8.419668 | 2024/07/16 | 20:00:08 | extended-hours | -0.174128999999999 | -2.06812192594766 | Direxion Daily MSCI Emerging Markets Bear 3X Shares | ||
| EE | 18.99928 | 18.664778 | 2024/07/16 | 20:00:09 | extended-hours | 0.334502000000001 | 1.79215632781703 | Excelerate Energy Inc | ||
| EEA | 9.248866 | 9.234703 | 2024/07/16 | 20:00:11 | extended-hours | 0.0141629999999999 | 0.153367141314668 | European Equity Closed Fund | ||
| EELV | 24.435541 | 24.373491 | 2024/07/16 | 15:05:09 | open | 0.0620499999999993 | 0.254579863015927 | Invesco S&P Emerging Markets Low Volatility ETF | ||
| EEM | 44.505262 | 44.068218 | 2024/07/16 | 20:00:04 | extended-hours | 0.437044 | 0.991744208944415 | iShares MSCI Emerging Markets ETF | ||
| EEMD | 23.754362 | 23.755247 | 2024/07/16 | 08:09:26 | extended-hours | -0.000885000000000247 | -0.00372549273009136 | AAM S&P Emerging Markets Sector High Dividend? | ||
| EEMO | 18.62407 | 18.575257 | 2024/07/16 | 20:00:08 | extended-hours | 0.0488129999999991 | 0.262785058640099 | Invesco S&P Emerging Markets Momentum ETF | ||
| EEMS | 62.97445 | 62.875603 | 2024/07/16 | 14:59:37 | open | 0.0988469999999992 | 0.157210420709602 | iShares MSCI Emerging Markets Small-Cap ETF | ||
| EEMX | 33.665791 | 33.575265 | 2024/07/16 | 14:59:37 | open | 0.090525999999997 | 0.269621103511758 | SPDR? MSCI Emerging Markets Fossil Fuel Reserves Free ETF | ||
| EETH | 75.835669 | 69.834977 | 2024/07/16 | 17:01:30 | open | 6.000692 | 8.59267412660564 | ProShares Trust | ||
| EEV | 16.390968 | 19.659726 | 2024/07/16 | 18:43:55 | open | -3.268758 | -16.6266711957227 | ProShares UltraShort MSCI Emerging Markets | ||
| EEX | 6.101874 | 5.62702 | 2024/07/16 | 20:00:07 | extended-hours | 0.474854 | 8.43881841543125 | Emerald Expositions Events Inc | ||
| EFA | 81.225819 | 80.600762 | 2024/07/16 | 19:59:56 | extended-hours | 0.625056999999998 | 0.775497631151425 | iShares MSCI EAFE ETF | ||
| EFAX | 50.839366 | 42.060333 | 2024/07/16 | 20:00:07 | extended-hours | 8.779033 | 20.8724762117314 | SPDR? MSCI EAFE Fossil Fuel Reserves Free ETF | ||
| EFC | 13.059767 | 13.013428 | 2024/07/16 | 20:00:10 | extended-hours | 0.0463390000000015 | 0.356086036669212 | Ellington Financial LLC | ||
| EFIV | 55.370689 | 55.169181 | 2024/07/16 | 15:52:17 | open | 0.201507999999997 | 0.365254651868036 | SPDR? S&P 500? ESG ETF | ||
| EFIX | 12.308906 | 12.305882 | 2024/07/16 | 20:00:08 | extended-hours | 0.00302399999999992 | 0.0245736144715179 | First Trust TCW Emerging Markets Debt ETF | ||
| EFR | 13.185186 | 13.199902 | 2024/07/16 | 20:00:08 | extended-hours | -0.014716 | -0.111485676181535 | Eaton Vance Senior Floating Rate Closed Fund | ||
| EFSH | 2.782576 | 2.788042 | 2024/07/16 | 20:00:11 | extended-hours | -0.00546599999999975 | -0.196051565937663 | 1847 Holdings LLC | ||
| EFT | 13.536202 | 13.57499 | 2024/07/16 | 20:00:08 | extended-hours | -0.0387880000000003 | -0.285731333872071 | Eaton Vance Floating Rate Income Closed Fund | ||
| EFX | 264.26536 | 258.685029 | 2024/07/16 | 18:30:02 | open | 5.580331 | 2.15719132319791 | Equifax Inc | ||
| EFXT | 5.6462 | 5.615075 | 2024/07/16 | 16:53:56 | open | 0.0311250000000003 | 0.554311384977054 | Enerflex Ltd. | ||
| EFZ | 19.6888 | 19.690056 | 2024/07/16 | 20:00:08 | extended-hours | -0.00125599999999793 | -0.00637885438212022 | ProShares Short MSCI EAFE | ||
| EG | 389.920463 | 393.670798 | 2024/07/16 | 20:00:03 | extended-hours | -3.75033500000001 | -0.952657656867911 | Everest Group Ltd | ||
| EGF | 9.589254 | 9.589514 | 2024/07/16 | 08:09:26 | extended-hours | -0.000259999999999039 | -0.0027112948581027 | BlackRock Enhanced Government Closed End Fund | ||
| EGO | 17.141566 | 16.644658 | 2024/07/16 | 20:00:08 | extended-hours | 0.496908000000001 | 2.98539026755612 | Eldorado Gold Corp | ||
| EGP | 183.828925 | 184.889562 | 2024/07/16 | 17:29:43 | open | -1.06063700000001 | -0.573659750462286 | EastGroup Properties Inc | ||
| EGY | 6.942171 | 6.955858 | 2024/07/16 | 20:00:08 | extended-hours | -0.013687 | -0.196769399260307 | Vaalco Energy Inc | ||
| EHAB | 9.656273 | 9.262872 | 2024/07/16 | 20:00:12 | extended-hours | 0.393401000000001 | 4.24707369377447 | Enhabit Inc. | ||
| EHC | 87.175152 | 85.961113 | 2024/07/16 | 19:30:00 | extended-hours | 1.214039 | 1.41231186711135 | Encompass Health Corp | ||
| EHI | 7.205608 | 7.149404 | 2024/07/16 | 20:00:08 | extended-hours | 0.0562040000000001 | 0.786135459683075 | Western Asset Global High Income Closed Fund | ||
| EIC | 16.425281 | 15.98519 | 2024/07/16 | 20:00:00 | extended-hours | 0.440090999999999 | 2.7531171040194 | Eagle Point Income Company Inc | ||
| EICA | 23.555032 | 23.554657 | 2024/07/16 | 14:59:39 | open | 0.000375000000001791 | 0.00159204186247242 | Eagle Point Income Company Inc Preferred Series A | ||
| EICB | 24.809294 | 24.791253 | 2024/07/16 | 14:59:39 | open | 0.0180410000000002 | 0.072771634414768 | Eagle Point Income Company Inc. | ||
| EIG | 45.350935 | 45.01221 | 2024/07/16 | 19:19:19 | extended-hours | 0.338724999999997 | 0.752518038994301 | Employers Holdings Inc | ||
| EIM | 10.560565 | 10.515394 | 2024/07/16 | 20:00:11 | extended-hours | 0.0451709999999999 | 0.429570209161919 | Eaton Vance MBF | ||
| EINC | 81.244072 | 81.169923 | 2024/07/16 | 14:59:38 | open | 0.0741490000000056 | 0.091350339213708 | VanEck Energy Income ETF | ||
| EIPX | 23.820744 | 23.819694 | 2024/07/16 | 08:09:26 | extended-hours | 0.00105000000000288 | 0.00440811708161693 | First Trust Exchange-Traded Fund IV - FT Energy Income Partners Strategy ETF | ||
| EIRL | 70.159134 | 69.654318 | 2024/07/16 | 15:35:14 | open | 0.504815999999991 | 0.724744731546996 | iShares MSCI Ireland ETF | ||
| EIS | 65.329905 | 65.343559 | 2024/07/16 | 14:59:38 | open | -0.0136540000000025 | -0.0208957090935351 | iShares MSCI Israel ETF | ||
| EIX | 73.611424 | 73.55336 | 2024/07/16 | 19:41:09 | extended-hours | 0.0580640000000017 | 0.0789413291248716 | Edison International | ||
| EJUL | 19.911226 | 19.954721 | 2024/07/16 | 20:00:08 | extended-hours | -0.0434950000000001 | -0.217968469717016 | Innovator MSCI Emerging Markets Power Buffer ETF - July | ||
| EL | 100.820463 | 101.096966 | 2024/07/16 | 20:00:08 | extended-hours | -0.276502999999991 | -0.273502767630031 | Estee Lauder Companies Inc | ||
| ELA | 4.778681 | 4.848476 | 2024/07/16 | 20:00:07 | extended-hours | -0.0697950000000001 | -1.43952450213222 | Envela Corp | ||
| ELAN | 13.227468 | 13.591344 | 2024/07/16 | 19:40:17 | extended-hours | -0.363875999999999 | -2.67726282257295 | Elanco Animal Health | ||
| ELD | 27.004831 | 26.965395 | 2024/07/16 | 14:59:38 | open | 0.0394359999999985 | 0.146246698778188 | WisdomTree Emerging Markets Local Debt Fund | ||
| ELF | 189.13265 | 196.069543 | 2024/07/16 | 19:51:56 | extended-hours | -6.936893 | -3.53797580892 | ELF Beauty Inc | ||
| ELLO | 11.875351 | 11.875356 | 2024/07/16 | 04:10:34 | extended-hours | -4.99999999981071E-06 | -4.21040009226731E-05 | Ellomay Capital Ltd | ||
| ELMD | 15.405801 | 15.31386 | 2024/07/16 | 15:50:51 | open | 0.0919410000000003 | 0.600377697066581 | Electromed Inc | ||
| ELME | 16.144564 | 15.000359 | 2024/07/16 | 15:40:08 | open | 1.144205 | 7.62785077343815 | Elme Communities | ||
| ELQD | 99.924107 | 104.015182 | 2024/07/16 | 09:13:12 | extended-hours | -4.09107499999999 | -3.93315179701362 | iShares ESG Advanced Investment Grade Corporate Bond ETF | ||
| ELS | 60.178719 | 64.204465 | 2024/07/16 | 17:34:13 | open | -4.025746 | -6.27019631734335 | Equity Lifestyle Properties Inc | ||
| ELV | 557.949835 | 537.391484 | 2024/07/16 | 20:00:10 | extended-hours | 20.558351 | 3.82558183597863 | Elevance Health Inc | ||
| EMBD | 22.715194 | 22.71477 | 2024/07/16 | 08:09:26 | extended-hours | 0.00042399999999887 | 0.00186662686876807 | Global X Emerging Markets Bond ETF | ||
| EMC | 26.426576 | 27.674783 | 2024/07/16 | 09:13:12 | extended-hours | -1.248207 | -4.51026842739833 | Global X Funds | ||
| EMCR | 31.059319 | 30.965422 | 2024/07/16 | 15:08:12 | open | 0.0938969999999983 | 0.303231778982371 | Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF | ||
| EMD | 9.900882 | 9.844243 | 2024/07/16 | 20:00:08 | extended-hours | 0.0566389999999988 | 0.575351502395855 | Western Asset Emerging Markets Debt | ||
| EMDM | 24.190115 | 24.070163 | 2024/07/16 | 08:09:26 | extended-hours | 0.119951999999998 | 0.498343114668554 | First Trust Bloomberg Emerging Market Democracies ETF | ||
| EME | 390.6769 | 376.376276 | 2024/07/16 | 19:59:10 | extended-hours | 14.300624 | 3.7995551026707 | EMCOR Group Inc | ||
| EMF | 13.208839 | 13.064763 | 2024/07/16 | 20:00:11 | extended-hours | 0.144076 | 1.10278311210085 | Templeton Emerging Markets Closed Fund | ||
| EMFQ | 22.240026 | 21.884081 | 2024/07/16 | 08:09:26 | extended-hours | 0.355945000000002 | 1.62650193078705 | Amplify ETF Trust - Amplify Emerging Markets FinTech ETF | ||
| EMHC | 24.15938 | 24.159145 | 2024/07/16 | 08:09:26 | extended-hours | 0.000234999999999985 | 0.000972716542741828 | SPDR Bloomberg Barclays Emerging Markets USD Bond ETF | ||
| EMLC | 24.049994 | 24.379478 | 2024/07/16 | 20:00:05 | extended-hours | -0.329483999999997 | -1.35148094639269 | VanEck J.P. Morgan EM Local Currency Bond ETF | ||
| EMLP | 31.925225 | 31.07899 | 2024/07/16 | 20:00:05 | extended-hours | 0.846235 | 2.72285231920342 | First Trust North American Energy Infrastructure Fund | ||
| EMM | 27.880683 | 29.349464 | 2024/07/16 | 09:13:12 | extended-hours | -1.468781 | -5.0044559587187 | Global X Funds | ||
| EMMF | 32.514292 | 32.289617 | 2024/07/16 | 20:00:10 | extended-hours | 0.224674999999998 | 0.695811907586261 | WisdomTree Emerging Markets Multifactor Fund | ||
| EMN | 101.048049 | 97.580481 | 2024/07/16 | 19:52:43 | extended-hours | 3.467568 | 3.55354673851218 | Eastman Chemical Company | ||
| EMNT | 98.570161 | 101.62049 | 2024/07/16 | 15:39:44 | open | -3.05032900000001 | -3.00168696293435 | PIMCO Enhanced Short Maturity Active ESG Exchange-Traded Fund | ||
| EMO | 42.259933 | 41.450152 | 2024/07/16 | 20:00:11 | extended-hours | 0.809780999999994 | 1.95362612904289 | ClearBridge Energy MLP Opportunity Closed Fund | ||
| EMP | 22.615859 | 22.599439 | 2024/07/16 | 14:59:40 | open | 0.0164200000000001 | 0.0726566708138202 | Entergy Mississippi LLC | ||
| EMQQ | 33.609985 | 35.46376 | 2024/07/16 | 20:00:08 | extended-hours | -1.853775 | -5.22723760819495 | EMQQ The Emerging Markets Internet & Ecommerce ETF | ||
| EMR | 118.51885 | 116.106258 | 2024/07/16 | 19:58:47 | extended-hours | 2.412592 | 2.07791728159907 | Emerson Electric Company | ||
| EMSG | 26.904324 | 26.825644 | 2024/07/16 | 14:59:38 | open | 0.0786799999999985 | 0.293301439473358 | DBX ETF Trust - Xtrackers MSCI Emerging Markets ESG Leaders Equity ETF | ||
| EMTY | 16.915666 | 17.601023 | 2024/07/16 | 09:25:42 | extended-hours | -0.685357 | -3.89384753374846 | ProShares Decline of the Retail Store ETF | ||
| EMX | 1.991816 | 1.939611 | 2024/07/16 | 17:39:44 | open | 0.0522050000000001 | 2.6915190726388 | EMX Royalty Corp | ||
| ENB | 35.968494 | 35.734307 | 2024/07/16 | 20:00:08 | extended-hours | 0.234186999999999 | 0.655356209930134 | Enbridge Inc | ||
| ENFN | 9.269649 | 9.354294 | 2024/07/16 | 20:00:03 | extended-hours | -0.0846450000000001 | -0.904878550962799 | Enfusion Inc | ||
| ENFR | 27.545127 | 26.925475 | 2024/07/16 | 14:59:38 | open | 0.619652000000002 | 2.30135958604259 | Alerian Energy Infrastructure ETF | ||
| ENIC | 2.910502 | 2.970487 | 2024/07/16 | 20:00:08 | extended-hours | -0.0599849999999997 | -2.01936584809157 | Enel Chile SA ADR | ||
| ENJ | 21.486022 | 21.469072 | 2024/07/16 | 14:59:40 | open | 0.0169499999999978 | 0.0789507809186992 | Entergy New Orleans Inc Pref | ||
| ENLC | 13.565037 | 13.344641 | 2024/07/16 | 20:00:08 | extended-hours | 0.220396000000001 | 1.65156934532747 | EnLink Midstream LLC | ||
| ENO | 23.095636 | 23.128702 | 2024/07/16 | 14:59:41 | open | -0.0330660000000016 | -0.142965221308146 | Entergy New Orleans LLC Pref | ||
| ENOV | 42.000067 | 43.489875 | 2024/07/16 | 16:16:42 | open | -1.489808 | -3.42564332502679 | Enovis Corp | ||
| ENR | 30.300736 | 30.341326 | 2024/07/16 | 19:19:19 | extended-hours | -0.0405899999999981 | -0.133777937061808 | Energizer Holdings Inc | ||
| ENS | 110.30698 | 108.110381 | 2024/07/16 | 19:30:05 | extended-hours | 2.19659899999999 | 2.03181135769006 | Enersys | ||
| ENSV | 0.221621 | 0.223545 | 2024/07/16 | 20:00:12 | extended-hours | -0.00192399999999998 | -0.86067682122167 | Enservco Co | ||
| ENV | 61.538589 | 61.341191 | 2024/07/16 | 20:00:11 | extended-hours | 0.197398 | 0.321803337662615 | Envestnet Inc | ||
| ENVA | 72.459468 | 92.42469 | 2024/07/16 | 20:00:09 | extended-hours | -19.965222 | -21.6016109981002 | Enova International Inc | ||
| ENX | 9.984145 | 9.774473 | 2024/07/16 | 08:09:26 | extended-hours | 0.209671999999999 | 2.14509774593474 | Eaton Vance New York MBF | ||
| ENZ | 1.191791 | 1.1444 | 2024/07/16 | 20:00:08 | extended-hours | 0.047391 | 4.14112198531981 | Enzo Biochem Inc | ||
| EOD | 5.523537486827781 | 5.010445 | 2024/07/16 | 09:47:04 | open | 0.513092486827781 | 10.2404574210031 | Allspring Global Dividend Opportunity Fund | ||
| EOG | 131.726963 | 132.156771 | 2024/07/16 | 20:00:08 | extended-hours | -0.42980799999998 | -0.325225863758415 | EOG Resources Inc | ||
| EOI | 19.480475 | 19.846104 | 2024/07/16 | 20:00:11 | extended-hours | -0.365629000000002 | -1.84232129389225 | Eaton Vance Enhanced Equity Income Closed Fund | ||
| EOS | 22.229406 | 22.325395 | 2024/07/16 | 20:00:03 | extended-hours | -0.0959889999999994 | -0.429954318837357 | Eaton Vance Enhanced Equity Income II Closed Fund | ||
| EOT | 17.030063 | 17.059614 | 2024/07/16 | 14:59:39 | open | -0.0295510000000014 | -0.173221973252158 | Eaton Vance National Municipal Opportunities Closed Fund | ||
| EP | 5.616963 | 5.691721 | 2024/07/16 | 16:10:29 | open | -0.0747580000000001 | -1.31345159047677 | Empire Petroleum Corp | ||
| EPAC | 42.088808 | 40.429053 | 2024/07/16 | 19:50:04 | extended-hours | 1.659755 | 4.10535215850838 | Enerpac Tool Group Corp | ||
| EPAM | 209.189199 | 204.307743 | 2024/07/16 | 19:53:35 | extended-hours | 4.88145600000001 | 2.38926627465118 | EPAM Systems Inc | ||
| EPC | 46.851032 | 46.520308 | 2024/07/16 | 17:32:41 | open | 0.330723999999996 | 0.710923925955083 | Edgewell Personal Care Co | ||
| EPD | 29.45549 | 29.408782 | 2024/07/16 | 20:00:08 | extended-hours | 0.0467080000000024 | 0.158823306589176 | Enterprise Products Partners LP | ||
| EPHE | 26.214793 | 25.324522 | 2024/07/16 | 20:00:07 | extended-hours | 0.890270999999998 | 3.51545036072151 | iShares MSCI Philippines ETF | ||
| EPI | 50.790128 | 51.215148 | 2024/07/16 | 19:44:38 | extended-hours | -0.425019999999996 | -0.829871662188688 | WisdomTree India Earnings Fund | ||
| EPM | 5.726017 | 5.667563 | 2024/07/16 | 20:00:10 | extended-hours | 0.0584539999999993 | 1.03137803673288 | Evolution Petroleum Corporation Inc | ||
| EPOL | 24.085762 | 25.009809 | 2024/07/16 | 06:40:13 | extended-hours | -0.924047000000002 | -3.69473833246788 | iShares MSCI Poland ETF | ||
| EPP | 43.074192 | 46.898746 | 2024/07/16 | 19:18:49 | extended-hours | -3.82455400000001 | -8.1549174044014 | iShares MSCI Pacific ex Japan ETF | ||
| EPR | 44.275243 | 43.530014 | 2024/07/16 | 20:00:02 | extended-hours | 0.745229000000002 | 1.71198888197004 | EPR Properties | ||
| EPRT | 30.474001 | 31.054158 | 2024/07/16 | 19:19:22 | extended-hours | -0.580157 | -1.86821036976755 | Essential Properties Realty Trust Inc | ||
| EPS | 58.876238 | 58.669696 | 2024/07/16 | 15:35:15 | open | 0.206541999999999 | 0.352042049101463 | WisdomTree U.S. Earnings 500 Fund | ||
| EPU | 42.259663 | 42.254378 | 2024/07/16 | 14:59:38 | open | 0.00528500000000065 | 0.0125075796879572 | iShares MSCI Peru ETF | ||
| EPV | 7.235037 | 7.203751 | 2024/07/16 | 20:00:05 | extended-hours | 0.0312860000000006 | 0.434301518750448 | ProShares UltraShort FTSE Europe | ||
| EQAL | 46.569234 | 48.15453 | 2024/07/16 | 18:50:15 | open | -1.585296 | -3.29210149076317 | Invesco Russell 1000 Equal Weight ETF | ||
| EQBK | 40.350453 | 38.439275 | 2024/07/16 | 20:00:09 | extended-hours | 1.911178 | 4.97194080793667 | Equity Bancshares Inc. | ||
| EQC | 19.425103 | 19.490069 | 2024/07/16 | 20:00:10 | extended-hours | -0.0649659999999983 | -0.333328732699706 | Equity Commonwealth | ||
| EQH | 38.334617 | 38.194209 | 2024/07/16 | 18:11:10 | open | 0.140408000000001 | 0.3676159388456 | Axa Equitable Holdings Inc | ||
| EQL | 149.14119 | 153.850444 | 2024/07/16 | 20:00:09 | extended-hours | -4.70925400000002 | -3.0609297429132 | ALPS Equal Sector Weight ETF | ||
| EQNR | 26.936123 | 26.864504 | 2024/07/16 | 20:00:11 | extended-hours | 0.0716189999999983 | 0.266593420075793 | Equinor ASA ADR | ||
| EQR | 68.990985 | 68.649743 | 2024/07/16 | 19:19:22 | extended-hours | 0.341241999999994 | 0.497076879078767 | Equity Residential | ||
| EQS | 1.306344 | 1.303863 | 2024/07/16 | 14:59:41 | open | 0.00248099999999996 | 0.190280727346351 | Equus Total Return Closed Fund | ||
| EQT | 35.707717 | 37.045837 | 2024/07/16 | 20:00:11 | extended-hours | -1.33812 | -3.61206577678349 | EQT Corporation | ||
| EQTY | 22.254749 | 22.255576 | 2024/07/16 | 08:09:27 | extended-hours | -0.000827000000001021 | -0.00371592269730975 | Kovitz Core Equity ETF | ||
| EQUL | 25.224266 | 24.830062 | 2024/07/16 | 08:09:27 | extended-hours | 0.394203999999998 | 1.58760779574372 | IndexIQ ETF Trust - IQ Engender Equality ETF | ||
| EQWL | 98.164614 | 97.149475 | 2024/07/16 | 15:52:16 | open | 1.015139 | 1.04492484390678 | Invesco S&P 100 Equal Weight ETF | ||
| EQX | 6.130159 | 5.938301 | 2024/07/16 | 19:55:41 | extended-hours | 0.191858 | 3.23085677199589 | Equinox Gold Corp | ||
| ERC | 9.186315 | 9.175427 | 2024/07/16 | 14:59:38 | open | 0.0108880000000013 | 0.118664777127008 | Allspring Multi Sector Income Fund | ||
| ERH | 10.109368 | 9.975009 | 2024/07/16 | 17:04:29 | open | 0.134359 | 1.3469561781849 | Allspring Utilities and High Income Fund | ||
| ERO | 22.062954 | 22.462341 | 2024/07/16 | 20:00:11 | extended-hours | -0.399386999999997 | -1.77802928020725 | Ero Copper Corp | ||
| ERX | 66.085407 | 65.679583 | 2024/07/16 | 19:59:57 | extended-hours | 0.40582400000001 | 0.617884556301172 | Direxion Daily Energy Bull 2X Shares | ||
| ERY | 22.426321 | 22.66551 | 2024/07/16 | 19:59:57 | extended-hours | -0.239189 | -1.05529943954493 | Direxion Daily Energy Bear 2X Shares | ||
| ES | 59.584191 | 59.375246 | 2024/07/16 | 19:19:24 | extended-hours | 0.208945 | 0.351905910419302 | Eversource Energy | ||
| ESAB | 74.400325 | 75.416687 | 2024/07/16 | 17:31:33 | open | -1.016362 | -1.34766195709446 | ESAB Corp | ||
| ESBA | 10.408614 | 10.405392 | 2024/07/16 | 09:25:46 | extended-hours | 0.00322199999999917 | 0.0309647152168719 | Empire State Realty OP LP ES | ||
| ESE | 120.970626 | 117.646041 | 2024/07/16 | 20:00:09 | extended-hours | 3.324585 | 2.82592169846157 | ESCO Technologies Inc | ||
| ESGA | 70.030552 | 69.823821 | 2024/07/16 | 15:51:16 | open | 0.206731000000005 | 0.296075174688599 | American Century Sustainable Equity ETF | ||
| ESGB | 21.083953 | 20.754364 | 2024/07/16 | 08:09:27 | extended-hours | 0.329589000000002 | 1.58804673561667 | IndexIQ Active ETF Trust - IQ MacKay ESG Core Plus Bond ETF | ||
| ESGY | 68.575173 | 71.524557 | 2024/07/16 | 20:00:09 | extended-hours | -2.94938399999999 | -4.12359631951302 | American Century Sustainable Growth ETF | ||
| ESI | 28.58817 | 27.366344 | 2024/07/16 | 20:00:08 | extended-hours | 1.221826 | 4.46470306738818 | Element Solutions Inc | ||
| ESNT | 61.301597 | 60.090406 | 2024/07/16 | 19:19:17 | extended-hours | 1.211191 | 2.01561460576585 | Essent Group Ltd | ||
| ESP | 22.082232 | 21.805753 | 2024/07/16 | 15:26:12 | open | 0.276479000000002 | 1.26791769126249 | Espey Mfg & Electronics Corp | ||
| ESS | 328.799818 | 325.004884 | 2024/07/16 | 19:18:34 | extended-hours | 3.79493400000001 | 1.16765445284816 | Essex Property Trust Inc | ||
| ESTC | 119.08071 | 119.485035 | 2024/07/16 | 19:48:50 | extended-hours | -0.404325 | -0.338389656913939 | Elastic NV | ||
| ET | 16.368978 | 16.415586 | 2024/07/16 | 19:30:36 | extended-hours | -0.0466080000000026 | -0.283925289051531 | Energy Transfer LP | ||
| ETB | 15.109612 | 14.96444 | 2024/07/16 | 09:29:25 | extended-hours | 0.145172000000001 | 0.970113148236757 | Eaton Vance Tax Managed Buy Write Income Closed Fund | ||
| ETD | 30.438229 | 29.258183 | 2024/07/16 | 19:57:46 | extended-hours | 1.180046 | 4.03321696360981 | Ethan Allen Interiors Inc | ||
| ETG | 19.530502 | 19.300748 | 2024/07/16 | 20:00:08 | extended-hours | 0.229754 | 1.1903890978733 | Eaton Vance Tax Advantaged Global Dividend Income Closed Fund | ||
| ETHO | 55.914915 | 58.910314 | 2024/07/16 | 09:13:08 | extended-hours | -2.995399 | -5.08467668327145 | Etho Climate Leadership U.S. ETF | ||
| ETJ | 8.804153 | 8.874785 | 2024/07/16 | 20:00:08 | extended-hours | -0.0706319999999998 | -0.79587280142561 | Eaton Vance Risk Managed Diversified Equity Income Closed Fund | ||
| ETN | 333.039873 | 331.249689 | 2024/07/16 | 20:00:11 | extended-hours | 1.79018400000001 | 0.540433413055977 | Eaton Corporation PLC | ||
| ETO | 26.824991 | 26.24516 | 2024/07/16 | 20:00:11 | extended-hours | 0.579831000000002 | 2.20928735050578 | Eaton Vance Tax Advantaged Global Dividend Opportunities Closed Fund | ||
| ETR | 108.387208 | 106.928183 | 2024/07/16 | 19:19:24 | extended-hours | 1.459025 | 1.36449059458908 | Entergy Corporation | ||
| ETRN | 12.579205 | 12.881242 | 2024/07/16 | 20:00:08 | extended-hours | -0.302037 | -2.34478166002937 | Equitrans Midstream Corp | ||
| ETV | 13.864899 | 13.900822 | 2024/07/16 | 20:00:09 | extended-hours | -0.0359230000000004 | -0.258423566606352 | Eaton Vance Tax Managed Buy Write Opportunities Closed Fund | ||
| ETW | 8.669183 | 8.525803 | 2024/07/16 | 20:00:11 | extended-hours | 0.143380000000001 | 1.68171842581866 | Eaton Vance Tax Managed Global Buy Write Opportunities Closed Fund | ||
| ETWO | 4.538647 | 4.592909 | 2024/07/16 | 19:01:06 | open | -0.0542619999999996 | -1.18142989551937 | E2open Parent Holdings Inc | ||
| ETX | 18.845786 | 18.450444 | 2024/07/16 | 08:09:28 | extended-hours | 0.395341999999999 | 2.14272350302247 | Eaton Vance Municipal Income Term Closed Fund | ||
| ETY | 14.630558 | 14.575873 | 2024/07/16 | 20:00:11 | extended-hours | 0.054685000000001 | 0.375174783699069 | Eaton Vance Tax Managed Diversified Equity Income Closed Fund | ||
| EU | 4.358722 | 4.418981 | 2024/07/16 | 18:49:26 | open | -0.0602589999999994 | -1.36364016953228 | enCore Energy Corp. | ||
| EUDG | 32.979633 | 32.844109 | 2024/07/16 | 15:08:02 | open | 0.135523999999997 | 0.412628030189513 | WisdomTree Europe Quality Dividend Growth Fund | ||
| EUO | 30.805237 | 30.82036 | 2024/07/16 | 04:55:48 | extended-hours | -0.0151229999999991 | -0.0490682133498736 | ProShares UltraShort Euro | ||
| EURL | 19.470581 | 23.739379 | 2024/07/16 | 06:03:13 | extended-hours | -4.268798 | -17.9819278339168 | Direxion Daily FTSE Europe Bull 3X Shares | ||
| EUSA | 92.275194 | 89.560321 | 2024/07/16 | 15:35:15 | open | 2.714873 | 3.03133460184896 | iShares MSCI USA Equal Weighted ETF | ||
| EVA | 0.416982 | 0.417261 | 2024/07/16 | 19:56:37 | extended-hours | -0.000278999999999974 | -0.0668646242998923 | Enviva Partners LP | ||
| EVBN | 32.11554 | 31.937335 | 2024/07/16 | 16:14:07 | open | 0.178205000000002 | 0.557983313260176 | Evans Bancorp Inc | ||
| EVC | 2.160664 | 2.072074 | 2024/07/16 | 20:00:08 | extended-hours | 0.0885899999999999 | 4.27542645677712 | Entravision Communications | ||
| EVE | 11.274848 | 11.289372 | 2024/07/16 | 14:59:37 | open | -0.0145239999999998 | -0.128651974618249 | EVe Mobility Acquisition Corp | ||
| EVEX | 4.155692 | 4.094855 | 2024/07/16 | 18:55:57 | open | 0.0608370000000003 | 1.48569363261948 | Eve Holding Inc | ||
| EVF | 6.299649 | 6.35913 | 2024/07/16 | 20:00:08 | extended-hours | -0.0594810000000008 | -0.935363799765074 | Eaton Vance Senior Income Closed Fund | ||
| EVG | 10.880381 | 10.945565 | 2024/07/16 | 20:00:08 | extended-hours | -0.0651840000000004 | -0.595528874023409 | Eaton Vance Short Duration Diversified Income Closed Fund | ||
| EVH | 21.711146 | 19.313934 | 2024/07/16 | 20:00:08 | extended-hours | 2.397212 | 12.411826611813 | Evolent Health Inc | ||
| EVHY | 50.53558 | 52.930733 | 2024/07/16 | 09:13:08 | extended-hours | -2.39515299999999 | -4.5250705294408 | Eaton Vance High Yield ETF | ||
| EVI | 19.917143 | 20.846901 | 2024/07/16 | 20:00:01 | extended-hours | -0.929758 | -4.45993387698248 | EVI Industries Inc | ||
| EVIM | 49.838752 | 52.460396 | 2024/07/16 | 09:13:08 | extended-hours | -2.621644 | -4.99737745021979 | Eaton Vance Intermediate Municipal Income ETF | ||
| EVM | 9.625059 | 9.669658 | 2024/07/16 | 20:00:11 | extended-hours | -0.0445989999999998 | -0.461226239852535 | Eaton Vance California MBF | ||
| EVN | 10.475739 | 10.605866 | 2024/07/16 | 14:59:40 | open | -0.130127 | -1.22693422677601 | Eaton Vance Municipal Income Closed Fund | ||
| EVNT | 10.575558 | 10.995134 | 2024/07/16 | 20:00:04 | extended-hours | -0.419576000000001 | -3.81601533914913 | AltShares Event-Driven ETF | ||
| EVR | 300.403623 | 297.990672 | 2024/07/16 | 20:00:07 | extended-hours | 2.41295099999996 | 0.809740447177475 | Evercore Partners Inc | ||
| EVRI | 8.95936 | 8.843643 | 2024/07/16 | 20:00:11 | extended-hours | 0.115717 | 1.30847660856505 | Everi Holdings Inc | ||
| EVSB | 50.650002 | 50.649916 | 2024/07/16 | 08:09:28 | extended-hours | 8.60000000031391E-05 | 0.000169792976563158 | Morgan Stanley ETF Trust | ||
| EVT | 24.190006 | 23.94446 | 2024/07/16 | 16:29:52 | open | 0.245546000000001 | 1.02548146836471 | Eaton Vance Tax Advantaged Dividend Income Closed Fund | ||
| EVTC | 34.213614 | 33.187494 | 2024/07/16 | 19:19:17 | extended-hours | 1.02612 | 3.09188756463504 | Evertec Inc | ||
| EVTL | 0.910886 | 0.999015 | 2024/07/16 | 19:59:09 | extended-hours | -0.088129 | -8.82158926542645 | Vertical Aerospace Ltd | ||
| EVV | 9.859355 | 9.823839 | 2024/07/16 | 20:00:10 | extended-hours | 0.0355160000000012 | 0.36152872619351 | Eaton Vance Limited Duration IF | ||
| EVX | 173.31524 | 173.314989 | 2024/07/16 | 08:09:28 | extended-hours | 0.000250999999991564 | 0.000144823019312867 | VanEck Environmental Services ETF | ||
| EW | 87.61923 | 89.472973 | 2024/07/16 | 19:51:19 | extended-hours | -1.85374299999999 | -2.07184688050993 | Edwards Lifesciences Corp | ||
| EWA | 25.62888 | 25.430849 | 2024/07/16 | 19:57:06 | extended-hours | 0.198031 | 0.778703849014244 | iShares MSCI Australia ETF | ||
| EWC | 38.995605 | 38.485891 | 2024/07/16 | 19:49:28 | extended-hours | 0.509713999999995 | 1.32441782366425 | iShares MSCI Canada ETF | ||
| EWD | 41.17993 | 40.779696 | 2024/07/16 | 19:19:18 | extended-hours | 0.400233999999998 | 0.981454104022741 | iShares MSCI Sweden ETF | ||
| EWG | 31.604574 | 31.440148 | 2024/07/16 | 19:19:18 | extended-hours | 0.164425999999999 | 0.522980998689952 | iShares MSCI Germany ETF | ||
| EWH | 15.586393 | 15.499975 | 2024/07/16 | 16:04:58 | open | 0.0864180000000001 | 0.557536383123199 | iShares MSCI Hong Kong ETF | ||
| EWI | 39.284401 | 37.240937 | 2024/07/16 | 19:19:18 | extended-hours | 2.043464 | 5.48714442926074 | iShares MSCI Italy ETF | ||
| EWJ | 71.864621 | 71.204113 | 2024/07/16 | 20:00:03 | extended-hours | 0.660507999999993 | 0.927626189234311 | iShares MSCI Japan ETF | ||
| EWK | 18.260432 | 19.245237 | 2024/07/16 | 09:13:08 | extended-hours | -0.984804999999998 | -5.11713625558364 | iShares MSCI Belgium ETF | ||
| EWL | 49.509963 | 49.165767 | 2024/07/16 | 19:19:18 | extended-hours | 0.344195999999997 | 0.700072471156601 | iShares MSCI Switzerland ETF | ||
| EWM | 23.324496 | 23.44977 | 2024/07/16 | 19:19:18 | extended-hours | -0.125274000000001 | -0.534222723719682 | iShares MSCI Malaysia ETF | ||
| EWN | 52.279892 | 51.970818 | 2024/07/16 | 15:37:14 | open | 0.309073999999995 | 0.594706821816804 | iShares MSCI Netherlands ETF | ||
| EWO | 28.169403 | 29.269929 | 2024/07/16 | 20:00:05 | extended-hours | -1.100526 | -3.75992029225627 | iShares MSCI Austria ETF | ||
| EWP | 32.564313 | 32.316318 | 2024/07/16 | 19:19:18 | extended-hours | 0.247994999999996 | 0.767398686941984 | iShares MSCI Spain ETF | ||
| EWQ | 38.596601 | 38.839652 | 2024/07/16 | 20:00:03 | extended-hours | -0.243051000000001 | -0.625780581144242 | iShares MSCI France ETF | ||
| EWS | 20.728643 | 20.045058 | 2024/07/16 | 20:00:04 | extended-hours | 0.683585000000001 | 3.4102420656503 | iShares MSCI Singapore ETF | ||
| EWT | 55.575229 | 56.445472 | 2024/07/16 | 20:00:08 | extended-hours | -0.870243000000002 | -1.54174102751768 | iShares MSCI Taiwan ETF | ||
| EWU | 35.735571 | 35.635332 | 2024/07/16 | 19:50:10 | extended-hours | 0.100239000000002 | 0.281291051252173 | iShares MSCI United Kingdom ETF | ||
| EWV | 9.710365 | 9.79946 | 2024/07/16 | 20:00:08 | extended-hours | -0.0890950000000004 | -0.909182750886277 | ProShares UltraShort MSCI Japan | ||
| EWW | 60.916007 | 60.285526 | 2024/07/16 | 19:59:57 | extended-hours | 0.630481000000003 | 1.04582483032495 | iShares MSCI Mexico ETF | ||
| EWX | 57.946594 | 59.445544 | 2024/07/16 | 19:13:19 | extended-hours | -1.49895 | -2.52155148920834 | SPDR? S&P Emerging Markets Small Cap ETF | ||
| EWY | 68.085357 | 67.454054 | 2024/07/16 | 19:19:18 | extended-hours | 0.631303000000003 | 0.93590075401547 | iShares MSCI South Korea ETF | ||
| EWZ | 29.114146 | 29.219012 | 2024/07/16 | 19:59:57 | extended-hours | -0.104865999999998 | -0.358896460975469 | iShares MSCI Brazil ETF | ||
| EXG | 8.72407 | 8.620117 | 2024/07/16 | 20:00:08 | extended-hours | 0.103952999999999 | 1.20593490784404 | Eaton Vance Tax-Managed Global Diversified Equity Income Closed Fund | ||
| EXI | 141.913665 | 140.07539 | 2024/07/16 | 14:59:40 | open | 1.83827500000001 | 1.31234687263766 | iShares Global Industrials ETF | ||
| EXK | 4.914788 | 4.779543 | 2024/07/16 | 20:00:09 | extended-hours | 0.135244999999999 | 2.8296638402458 | Endeavour Silver Corp. | ||
| EXP | 244.91005 | 232.886833 | 2024/07/16 | 19:28:37 | extended-hours | 12.023217 | 5.16268646239868 | Eagle Materials Inc | ||
| EXR | 164.685907 | 163.910645 | 2024/07/16 | 19:19:21 | extended-hours | 0.775261999999998 | 0.47297843285285 | Extra Space Storage Inc | ||
| EXTO | 4.544207 | 4.27003 | 2024/07/16 | 18:56:36 | open | 0.274177 | 6.42096191361653 | Almacenes ??xito S.A. | ||
| EZA | 45.034304 | 44.514903 | 2024/07/16 | 19:19:18 | extended-hours | 0.519401000000002 | 1.16680249758154 | iShares MSCI South Africa ETF | ||
| EZJ | 54.569937 | 42.640272 | 2024/07/16 | 04:53:19 | extended-hours | 11.929665 | 27.9774598998806 | ProShares Ultra MSCI Japan | ||
| EZM | 61.935111 | 60.674223 | 2024/07/16 | 15:40:03 | open | 1.260888 | 2.07812797207144 | WisdomTree U.S. MidCap Earnings Fund | ||
| F | 14.363363 | 14.218839 | 2024/07/16 | 20:00:11 | extended-hours | 0.144524000000001 | 1.01642616531491 | Ford Motor Company | ||
| FAF | 41.580701 | 41.61056 | 2024/07/16 | 17:31:26 | open | -0.0298590000000019 | -0.0717582267578275 | First American Corporation | ||
| FAM | 6.424565 | 6.379136 | 2024/07/16 | 20:00:08 | extended-hours | 0.0454290000000004 | 0.71214973313001 | First Trust/Aberdeen Global Opportunity Income Closed Fund | ||
| FAN | 16.875744 | 16.790825 | 2024/07/16 | 15:51:09 | open | 0.0849189999999993 | 0.505746441881202 | First Trust Global Wind Energy ETF | ||
| FAS | 118.810882 | 114.420322 | 2024/07/16 | 19:59:57 | extended-hours | 4.39056000000001 | 3.83722045459722 | Direxion Daily Financial Bull 3X Shares | ||
| FAX | 2.824716 | 2.809334 | 2024/07/16 | 20:00:11 | extended-hours | 0.0153819999999998 | 0.5475319061386 | Aberdeen Asia-Pacific IF Inc | ||
| FAZ | 9.021379 | 9.36996 | 2024/07/16 | 19:59:57 | extended-hours | -0.348581000000001 | -3.72019731140796 | Direxion Daily Financial Bear 3X Shares | ||
| FBK | 44.994705 | 42.460603 | 2024/07/16 | 19:58:16 | extended-hours | 2.534102 | 5.96812532313779 | FB Financial Corp | ||
| FBND | 47.024587 | 45.5439 | 2024/07/16 | 20:00:08 | extended-hours | 1.480687 | 3.25112034762064 | Fidelity? Total Bond ETF | ||
| FBP | 23.11515 | 23.11515 | 2024/07/16 | 09:25:46 | extended-hours | 0 | 0 | First Bancorp | ||
| FBRT | 13.101664 | 13.0051 | 2024/07/16 | 19:14:32 | extended-hours | 0.096563999999999 | 0.74250870812219 | Franklin BSP Realty Trust Inc | ||
| FBT | 163.535785 | 161.725265 | 2024/07/16 | 15:26:27 | open | 1.81052 | 1.11950349872668 | First Trust NYSE Arca Biotechnology Index Fund | ||
| FBY | 18.58458 | 18.324787 | 2024/07/16 | 20:00:09 | extended-hours | 0.259792999999998 | 1.41771361380625 | Tidal Trust II | ||
| FC | 42.158849 | 41.763136 | 2024/07/16 | 16:14:01 | open | 0.395712999999994 | 0.947517446965653 | Franklin Covey Company | ||
| FCF | 13.863947 | 13.835749 | 2024/07/16 | 08:53:18 | extended-hours | 0.0281979999999997 | 0.203805374035043 | First Commonwealth Financial | ||
| FCFY | 27.900732 | 28.630307 | 2024/07/16 | 20:00:08 | extended-hours | -0.729574999999997 | -2.54826118350738 | First Trust Exchange-Traded Fund | ||
| FCG | 27.415776 | 26.886213 | 2024/07/16 | 17:16:49 | open | 0.529563 | 1.96964518580582 | First Trust Natural Gas ETF | ||
| FCN | 221.9401 | 219.165275 | 2024/07/16 | 09:25:26 | extended-hours | 2.77482499999999 | 1.26608788732613 | FTI Consulting Inc | ||
| FCO | 6.055292 | 6.075475 | 2024/07/16 | 17:21:36 | open | -0.0201830000000003 | -0.332204477839186 | Aberdeen Global IF Inc | ||
| FCOM | 52.824507 | 53.195821 | 2024/07/16 | 15:52:16 | open | -0.371314000000005 | -0.69801347741208 | Fidelity? MSCI Communication Services Index ETF | ||
| FCOR | 58.539682 | 58.539673 | 2024/07/16 | 08:09:28 | extended-hours | 8.99999999859347E-06 | 1.5374189053966E-05 | Fidelity? Corporate Bond ETF | ||
| FCPT | 26.599101 | 26.235819 | 2024/07/16 | 19:19:22 | extended-hours | 0.363282000000002 | 1.38467947198447 | Four Corners Property Trust Inc | ||
| FCRX | 17.029136 | 17.029136 | 2024/07/16 | 09:25:46 | extended-hours | 0 | 0 | First Eagle Alternative Capital BDC Inc | ||
| FCSH | 22.839897 | 24.063995 | 2024/07/16 | 09:13:09 | extended-hours | -1.224098 | -5.08684447449394 | Federated Hermes ETF Trust | ||
| FCT | 10.120114 | 10.424893 | 2024/07/16 | 20:00:11 | extended-hours | -0.304779000000002 | -2.9235695752465 | First Trust Senior Floating Rate Income Fund II | ||
| FCUS | 28.493779 | 28.525214 | 2024/07/16 | 15:35:09 | open | -0.0314349999999983 | -0.110200750816447 | Pinnacle Focused Opportunities ETF | ||
| FCX | 50.085298 | 50.300895 | 2024/07/16 | 19:57:27 | extended-hours | -0.215596999999995 | -0.428614639958186 | Freeport-McMoran Copper & Gold Inc | ||
| FDAT | 21.210044 | 22.216066 | 2024/07/16 | 09:13:09 | extended-hours | -1.006022 | -4.52835348976728 | Tidal Trust II | ||
| FDD | 13.680011 | 12.315021 | 2024/07/16 | 20:00:06 | extended-hours | 1.36499 | 11.0839437464216 | First Trust STOXX? European Select Dividend Index Fund | ||
| FDG | 91.799821 | 92.313485 | 2024/07/16 | 15:52:31 | open | -0.513664000000006 | -0.556434414755337 | American Century ETF Trust | ||
| FDHY | 50.159563 | 50.709026 | 2024/07/16 | 17:41:07 | open | -0.549463000000003 | -1.08356054797819 | Fidelity? High Yield Factor ETF | ||
| FDIS | 85.975051 | 84.685944 | 2024/07/16 | 19:50:32 | extended-hours | 1.28910699999999 | 1.52222073594644 | Fidelity? MSCI Consumer Discretionary Index ETF | ||
| FDLO | 58.985567 | 58.619379 | 2024/07/16 | 15:52:14 | open | 0.366188000000001 | 0.624687613971484 | Fidelity? Low Volatility Factor ETF | ||
| FDLS | 37.754718 | 38.525682 | 2024/07/16 | 20:00:09 | extended-hours | -0.770964000000006 | -2.00116898644392 | Northern Lights Fund Trust IV - Inspire Fidelis Multi Factor ESG ETF | ||
| FDM | 65.775163 | 64.290347 | 2024/07/16 | 15:08:15 | open | 1.48481600000001 | 2.30954734153171 | First Trust Dow Jones Select MicroCap Index Fund | ||
| FDMO | 65.583877 | 65.569239 | 2024/07/16 | 15:35:13 | open | 0.014638000000005 | 0.0223244927396596 | Fidelity? Momentum Factor ETF | ||
| FDN | 206.455415 | 204.964747 | 2024/07/16 | 19:59:57 | extended-hours | 1.490668 | 0.727280189309823 | First Trust Dow Jones Internet Index Fund | ||
| FDP | 22.467167 | 22.085812 | 2024/07/16 | 19:18:35 | extended-hours | 0.381354999999999 | 1.72669675898717 | Fresh Del Monte Produce Inc | ||
| FDS | 441.680831 | 428.183212 | 2024/07/16 | 18:30:02 | open | 13.497619 | 3.15229990847936 | FactSet Research Systems Inc | ||
| FDV | 20.693776 | 20.464533 | 2024/07/16 | 20:00:09 | extended-hours | 0.229243 | 1.12019658596656 | First Trust Capital Strength ETF | ||
| FDVV | 48.225328 | 48.074706 | 2024/07/16 | 19:45:36 | extended-hours | 0.150621999999998 | 0.313308208270683 | Fidelity? High Dividend ETF | ||
| FDWM | 22.759894 | 22.64636 | 2024/07/16 | 08:09:28 | extended-hours | 0.113533999999998 | 0.501334430787101 | Fidelity Covington Trust - Fidelity Women's Leadership ETF | ||
| FDX | 313.488607 | 306.445257 | 2024/07/16 | 19:59:42 | extended-hours | 7.04334999999998 | 2.29840398541393 | FedEx Corporation | ||
| FE | 38.899338 | 39.23355 | 2024/07/16 | 19:50:19 | extended-hours | -0.334212000000001 | -0.851852559862671 | FirstEnergy Corporation | ||
| FEBW | 29.934544 | 29.935173 | 2024/07/16 | 14:59:38 | open | -0.000628999999999991 | -0.00210120716522998 | AIM ETF Products Trust - AllianzIM U.S. Large Cap Buffer20 Feb ETF | ||
| FEDM | 51.33037 | 64.853724 | 2024/07/16 | 20:00:09 | extended-hours | -13.523354 | -20.8520855332841 | FlexShares ESG & Climate Developed Markets ex-US Core Index Fund | ||
| FEDU | 11.050985 | 10.271042 | 2024/07/16 | 20:00:09 | extended-hours | 0.779943000000001 | 7.59361124216999 | Four Seasons Education Cayman | ||
| FENG | 3.815407 | 3.925719 | 2024/07/16 | 20:00:11 | extended-hours | -0.110312 | -2.80998206952663 | Phoenix New Media Limited | ||
| FENY | 25.505455 | 25.594316 | 2024/07/16 | 19:56:36 | extended-hours | -0.0888609999999979 | -0.347190368361467 | Fidelity? MSCI Energy Index ETF | ||
| FERG | 215.789626 | 212.43555 | 2024/07/16 | 19:19:18 | extended-hours | 3.35407599999999 | 1.578867567128 | Ferguson Plc | ||
| FET | 13.119336 | 13.615355 | 2024/07/16 | 20:00:08 | extended-hours | -0.496018999999999 | -3.64308532535508 | Forum Energy Technologies Inc | ||
| FEZ | 51.468999 | 51.420049 | 2024/07/16 | 04:24:32 | extended-hours | 0.0489499999999978 | 0.0951963309097544 | SPDR? EURO STOXX 50 ETF | ||
| FF | 5.232504 | 5.160452 | 2024/07/16 | 20:00:09 | extended-hours | 0.0720519999999993 | 1.39623428335346 | FutureFuel Corp | ||
| FFA | 20.150581 | 20.044789 | 2024/07/16 | 08:09:28 | extended-hours | 0.105791999999997 | 0.527778067406933 | First Trust Enhanced Equity Income Closed Fund | ||
| FFC | 14.949571 | 14.9865 | 2024/07/16 | 15:37:20 | open | -0.0369289999999989 | -0.246415106929562 | Flaherty & Crumrine Preferred Securities Income Fd | ||
| FFIU | 22.399449 | 21.44548 | 2024/07/16 | 08:09:28 | extended-hours | 0.953969000000001 | 4.44834529234133 | Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF | ||
| FFLS | 23.659707 | 23.659225 | 2024/07/16 | 08:09:28 | extended-hours | 0.000482000000001648 | 0.00203726030756142 | Northern Lights Fund Trust II | ||
| FFND | 18.249555 | 18.250503 | 2024/07/16 | 08:09:28 | extended-hours | -0.000947999999997506 | -0.00519437738235218 | The Future Fund Active ETF | ||
| FFTY | 28.704134 | 28.515439 | 2024/07/16 | 15:52:17 | open | 0.188694999999999 | 0.661729247794499 | Innovator IBD? 50 ETF | ||
| FFWM | 6.223727 | 5.706194 | 2024/07/16 | 20:00:09 | extended-hours | 0.517533 | 9.06967060706314 | First Foundation Inc. | ||
| FG | 33.024314 | 34.100123 | 2024/07/16 | 19:18:45 | extended-hours | -1.07580900000001 | -3.15485372296166 | F&G Annuities & Life Inc. | ||
| FGB | 4.014126 | 3.964198 | 2024/07/16 | 20:00:08 | extended-hours | 0.049928 | 1.25947291230155 | First Trust Specialty Finance and Financial Opportunities Closed Fund | ||
| FGDL | 32.3352 | 31.700332 | 2024/07/16 | 08:09:28 | extended-hours | 0.634868000000001 | 2.00271719551707 | Franklin Responsibly Sourced Gold ETF | ||
| FHI | 34.101478 | 34.569013 | 2024/07/16 | 18:47:42 | open | -0.467534999999998 | -1.3524684664847 | Federated Investors Inc B | ||
| FHLC | 70.8359 | 70.229661 | 2024/07/16 | 20:00:05 | extended-hours | 0.606239000000002 | 0.863223588677158 | Fidelity? MSCI Health Care Index ETF | ||
| FHN | 17.483695 | 16.913462 | 2024/07/16 | 20:00:11 | extended-hours | 0.570233000000002 | 3.37147415472954 | First Horizon National Corporation | ||
| FHYS | 21.985316 | 23.024994 | 2024/07/16 | 09:13:10 | extended-hours | -1.039678 | -4.5154322298629 | Federated Hermes ETF Trust | ||
| FI | 154.850709 | 153.087532 | 2024/07/16 | 20:00:09 | extended-hours | 1.76317699999998 | 1.15174434976193 | Fiserv Inc. | ||
| FICO | 1976.32437 | 2071.400258 | 2024/07/16 | 20:00:09 | extended-hours | -95.0758880000001 | -4.58993319291168 | Fair Isaac Corporation | ||
| FIDU | 67.57887 | 68.869882 | 2024/07/16 | 20:00:03 | extended-hours | -1.29101200000001 | -1.87456688251623 | Fidelity? MSCI Industrials Index ETF | ||
| FIG | 17.479778 | 16.508686 | 2024/07/16 | 20:00:09 | extended-hours | 0.971091999999999 | 5.88230947029945 | Simplify Macro Strategy ETF | ||
| FIGB | 52.835077 | 53.735495 | 2024/07/16 | 20:00:09 | extended-hours | -0.900418000000002 | -1.67564847034535 | Fidelity Investment Grade Bond ETF | ||
| FIGS | 6.19823 | 5.70968 | 2024/07/16 | 19:59:23 | extended-hours | 0.48855 | 8.55652155637444 | Figs Inc | ||
| FIHL | 17.566092 | 17.845837 | 2024/07/16 | 18:56:34 | open | -0.279744999999998 | -1.56756446895709 | Fidelis Insurance Holdings Limited | ||
| FIIG | 19.709189 | 20.748687 | 2024/07/16 | 09:13:10 | extended-hours | -1.039498 | -5.00994593055455 | First Trust Exchange-Traded Fund IV | ||
| FILL | 26.109882 | 26.050224 | 2024/07/16 | 14:59:37 | open | 0.0596579999999989 | 0.229011466465697 | iShares MSCI Global Energy Producers ETF | ||
| FINS | 14.383904 | 12.69991 | 2024/07/16 | 20:00:07 | extended-hours | 1.683994 | 13.2598892433096 | Angel Oak Financial Strategies Income Term Trust | ||
| FINV | 5.019424 | 4.975451 | 2024/07/16 | 20:00:11 | extended-hours | 0.0439730000000003 | 0.883799277693625 | FinVolution Group | ||
| FIS | 76.832548 | 75.212609 | 2024/07/16 | 19:19:17 | extended-hours | 1.619939 | 2.15381306610438 | Fidelity National Information Services Inc | ||
| FISR | 25.735285 | 25.734778 | 2024/07/16 | 08:09:28 | extended-hours | 0.000507000000002478 | 0.0019700966528737 | SPDR? SSGA Fixed Income Sector Rotation ETF | ||
| FITE | 59.595201 | 58.865901 | 2024/07/16 | 15:37:20 | open | 0.729300000000002 | 1.23891758660078 | SPDR S&P Kensho Future Security | ||
| FIVA | 20.839669 | 20.810581 | 2024/07/16 | 20:00:09 | extended-hours | 0.0290880000000016 | 0.139775050009423 | Fidelity? International Value Factor ETF | ||
| FIVG | 44.104403 | 43.759225 | 2024/07/16 | 15:52:17 | open | 0.345177999999997 | 0.788811959078336 | Defiance 5G Next Gen Connectivity ETF | ||
| FIW | 106.295332 | 105.424805 | 2024/07/16 | 15:40:09 | open | 0.870526999999996 | 0.825732615772916 | First Trust Water ETF | ||
| FIX | 335.577572 | 318.485939 | 2024/07/16 | 18:13:53 | open | 17.091633 | 5.36652671501457 | Comfort Systems USA Inc | ||
| FL | 25.719703 | 23.998384 | 2024/07/16 | 19:57:09 | extended-hours | 1.721319 | 7.1726454581275 | Foot Locker Inc | ||
| FLAU | 30.710263 | 31.384245 | 2024/07/16 | 20:00:02 | extended-hours | -0.673981999999999 | -2.1475170105255 | Franklin FTSE Australia ETF | ||
| FLAX | 23.495345 | 23.495111 | 2024/07/16 | 08:09:28 | extended-hours | 0.000233999999998957 | 0.000995951881218851 | Franklin FTSE Asia ex Japan ETF | ||
| FLBR | 12.539407 | 12.69046 | 2024/07/16 | 07:10:00 | extended-hours | -0.151052999999999 | -1.19028782250603 | Franklin FTSE Brazil ETF | ||
| FLCB | 21.329721 | 20.910454 | 2024/07/16 | 08:09:28 | extended-hours | 0.419266999999998 | 2.00505928756974 | Franklin Templeton ETF Trust - Franklin Liberty U.S. Core Bond ETF | ||
| FLCH | 16.925197 | 16.876226 | 2024/07/16 | 14:59:38 | open | 0.0489710000000017 | 0.290177436590394 | Franklin FTSE China ETF | ||
| FLCO | 19.830854 | 19.830854 | 2024/07/16 | 09:13:10 | extended-hours | 0 | 0 | Franklin Liberty Investment Grade Corporate ETF | ||
| FLEE | 29.899525 | 29.854982 | 2024/07/16 | 15:08:02 | open | 0.0445430000000009 | 0.149197879268528 | Franklin FTSE Europe ETF | ||
| FLGB | 27.199412 | 27.473754 | 2024/07/16 | 15:51:30 | open | -0.274342000000001 | -0.998560298676332 | Franklin FTSE United Kingdom ETF | ||
| FLGR | 24.735887 | 24.626442 | 2024/07/16 | 15:20:22 | open | 0.109445000000001 | 0.444420675954736 | Franklin FTSE Germany ETF | ||
| FLGV | 20.486097 | 20.484429 | 2024/07/16 | 08:09:28 | extended-hours | 0.00166800000000222 | 0.00814277029641501 | Franklin Liberty U.S. Treasury Bond ETF | ||
| FLHK | 17.270121 | 16.99518 | 2024/07/16 | 20:00:09 | extended-hours | 0.274940999999998 | 1.61775868216752 | Franklin FTSE Hong Kong ETF | ||
| FLIN | 41.100994 | 40.830503 | 2024/07/16 | 18:56:06 | open | 0.270491 | 0.66247285760844 | Franklin FTSE India ETF | ||
| FLJH | 32.994723 | 32.81003 | 2024/07/16 | 14:59:38 | open | 0.184693000000003 | 0.56291627895495 | Franklin FTSE Japan Hedged ETF | ||
| FLJP | 29.788311 | 30.059487 | 2024/07/16 | 20:00:03 | extended-hours | -0.271176000000001 | -0.902131164114679 | Franklin FTSE Japan ETF | ||
| FLLA | 21.36013 | 21.359485 | 2024/07/16 | 08:09:28 | extended-hours | 0.000645000000002227 | 0.00301973572865744 | Franklin FTSE Latin America ETF | ||
| FLMB | 24.055124 | 24.053974 | 2024/07/16 | 08:09:28 | extended-hours | 0.0011499999999991 | 0.0047809147877149 | Franklin Liberty Federal Tax-Free Bond ETF | ||
| FLMI | 24.555348 | 24.545109 | 2024/07/16 | 15:52:24 | open | 0.0102389999999986 | 0.0417150316993848 | Franklin Liberty Intermediate Municipal Opportunities ETF | ||
| FLMX | 30.360523 | 30.2056 | 2024/07/16 | 15:52:26 | open | 0.154923 | 0.512894959874991 | Franklin FTSE Mexico ETF | ||
| FLNG | 26.936224 | 26.778996 | 2024/07/16 | 20:00:12 | extended-hours | 0.157228 | 0.587131795381724 | FLEX LNG Ltd | ||
| FLO | 21.875998 | 21.496619 | 2024/07/16 | 20:00:05 | extended-hours | 0.379379 | 1.76483101831037 | Flowers Foods Inc | ||
| FLOW | 30.595064 | 30.594463 | 2024/07/16 | 08:09:30 | extended-hours | 0.00060099999999963 | 0.00196440774266778 | Global X Funds | ||
| FLR | 50.601179 | 45.901765 | 2024/07/16 | 20:00:11 | extended-hours | 4.699414 | 10.2379810449555 | Fluor Corporation | ||
| FLRG | 39.400341 | 40.82 | 2024/07/16 | 20:00:01 | extended-hours | -1.419659 | -3.4778515433611 | Fidelity Covington Trust - Fidelity U.S. Multifactor ETF | ||
| FLRN | 29.295694 | 30.674892 | 2024/07/16 | 19:56:20 | extended-hours | -1.379198 | -4.49617882925227 | SPDR? Bloomberg Investment Grade Floating Rate ETF | ||
| FLRT | 47.760114 | 49.91581 | 2024/07/16 | 04:47:19 | extended-hours | -2.155696 | -4.31866376604927 | Pacer Pacific Asset Floating Rate High Income ETF | ||
| FLS | 51.758651 | 49.611783 | 2024/07/16 | 20:00:12 | extended-hours | 2.146868 | 4.32733489945322 | Flowserve Corporation | ||
| FLSA | 35.79142 | 35.739804 | 2024/07/16 | 20:00:01 | extended-hours | 0.0516160000000028 | 0.144421609027298 | Franklin FTSE Saudi Arabia ETF | ||
| FLSP | 23.868844 | 23.899254 | 2024/07/16 | 14:59:39 | open | -0.0304099999999998 | -0.127242465392434 | Franklin Liberty Systematic Style Premia ETF | ||
| FLSW | 34.269128 | 33.963953 | 2024/07/16 | 20:00:01 | extended-hours | 0.305175000000006 | 0.898526152123711 | Franklin FTSE Switzerland ETF | ||
| FLTR | 25.414657 | 25.454536 | 2024/07/16 | 18:47:41 | open | -0.0398790000000027 | -0.156667558190818 | VanEck Investment Grade Floating Rate ETF | ||
| FLYD | 32.40927 | 29.72919 | 2024/07/16 | 06:14:59 | extended-hours | 2.68008 | 9.0149782082862 | MicroSectors Travel -3X Inverse Leveraged ETNs | ||
| FLYU | 30.214626 | 42.534591 | 2024/07/16 | 06:15:00 | extended-hours | -12.319965 | -28.9645785003552 | MicroSectors Travel 3X Leveraged ETNs | ||
| FM | 21.470488 | 21.03456 | 2024/07/16 | 18:39:59 | open | 0.435928000000001 | 2.07243697990355 | iShares MSCI Frontier and Select EM ETF | ||
| FMAT | 63.430673 | 65.691572 | 2024/07/16 | 09:25:46 | extended-hours | -2.26089899999999 | -3.4416880752983 | Fidelity? MSCI Materials Index ETF | ||
| FMC | 58.679643 | 58.048859 | 2024/07/16 | 19:18:38 | extended-hours | 0.630783999999998 | 1.08664323617454 | FMC Corporation | ||
| FMCX | 27.92062 | 29.240246 | 2024/07/16 | 09:13:10 | extended-hours | -1.319626 | -4.5130468464595 | Northern Lights Fund Trust IV - FMC Excelsior Focus Equity ETF | ||
| FMF | 59.550092 | 59.549431 | 2024/07/16 | 20:00:03 | extended-hours | 0.000661000000000911 | 0.00111000220976236 | First Trust Managed Futures Strategy Fund | ||
| FMN | 11.581054 | 11.354148 | 2024/07/16 | 09:25:47 | extended-hours | 0.226906 | 1.99844145064869 | Federated Premier Municipal Income Closed Fund | ||
| FMQQ | 12.829891 | 12.733821 | 2024/07/16 | 20:00:08 | extended-hours | 0.0960699999999992 | 0.754447545634568 | FMQQ The Next Frontier Internet & Ecommerce ETF | ||
| FMS | 21.224868 | 19.855937 | 2024/07/16 | 17:30:04 | open | 1.368931 | 6.89431579078842 | Fresenius Medical Care Corporation | ||
| FMX | 117.344708 | 115.93581 | 2024/07/16 | 19:18:52 | extended-hours | 1.40889799999999 | 1.21523970893893 | Fomento Economico Mexicano | ||
| FN | 331.59463 | 319.665324 | 2024/07/16 | 09:29:17 | extended-hours | 11.929306 | 3.73181108627222 | Fabrinet | ||
| FNA | 8.113526 | 7.859495 | 2024/07/16 | 20:00:08 | extended-hours | 0.254031 | 3.23215422873862 | Paragon 28 Inc | ||
| FNB | 15.408973 | 14.735807 | 2024/07/16 | 19:03:20 | open | 0.673166 | 4.5682330122809 | F.N.B. Corp | ||
| FNCL | 61.611064 | 61.039018 | 2024/07/16 | 15:52:25 | open | 0.572046 | 0.93718087011164 | Fidelity? MSCI Financials Index ETF | ||
| FND | 94.250473 | 90.053784 | 2024/07/16 | 19:18:39 | extended-hours | 4.19668900000001 | 4.66020284056027 | Floor & Decor Holdings Inc | ||
| FNDA | 60.339512 | 58.229732 | 2024/07/16 | 18:56:37 | open | 2.10978 | 3.62320060136976 | Schwab Fundamental U.S. Small Company Index ETF | ||
| FNDB | 69.719675 | 68.184194 | 2024/07/16 | 18:56:34 | open | 1.53548099999999 | 2.25196032969164 | Schwab Fundamental U.S. Broad Market Index ETF | ||
| FNDC | 36.239525 | 36.474564 | 2024/07/16 | 14:59:39 | open | -0.235039 | -0.644391527202355 | Schwab Fundamental International Small Company Index ETF | ||
| FNDE | 29.079235 | 30.404467 | 2024/07/16 | 16:49:50 | open | -1.325232 | -4.35867532228077 | Schwab Fundamental Emerging Markets Large Company Index ETF | ||
| FNDF | 37.320776 | 36.49935 | 2024/07/16 | 20:00:09 | extended-hours | 0.821426000000002 | 2.25052226957467 | Schwab Fundamental International Large Company Index ETF | ||
| FNDX | 69.625945 | 68.764553 | 2024/07/16 | 20:00:06 | extended-hours | 0.861391999999995 | 1.25266865328128 | Schwab Fundamental U.S. Large Company Index ETF | ||
| FNF | 54.434029 | 52.89871 | 2024/07/16 | 19:19:58 | extended-hours | 1.535319 | 2.90237512408148 | Fidelity National Financial Inc | ||
| FNGD | 21.659313 | 21.355987 | 2024/07/16 | 19:59:59 | extended-hours | 0.303326000000002 | 1.42033238735349 | MicroSectors FANG+ Index -3X Inverse Leveraged ETN | ||
| FNGO | 99.179852 | 102.510198 | 2024/07/16 | 19:55:59 | extended-hours | -3.33034600000001 | -3.24879481746782 | MicroSectors FANG+ Index 2X Leveraged ETN | ||
| FNGS | 50.568592 | 51.724817 | 2024/07/16 | 20:00:08 | extended-hours | -1.156225 | -2.23533898631289 | MicroSectors FANG+ ETN | ||
| FNGU | 498.25956 | 508.975829 | 2024/07/16 | 19:58:58 | extended-hours | -10.716269 | -2.10545734972416 | MicroSectors FANG+ Index 3X Leveraged ETN | ||
| FNV | 128.171559 | 127.218356 | 2024/07/16 | 20:00:08 | extended-hours | 0.953203000000002 | 0.749265302563729 | Franco-Nevada Corporation | ||
| FOA | 0.6615 | 0.674787 | 2024/07/16 | 20:00:11 | extended-hours | -0.013287 | -1.96906579409503 | Finance of America Companies Inc | ||
| FOF | 12.249578 | 12.194837 | 2024/07/16 | 20:00:09 | extended-hours | 0.0547409999999999 | 0.448886688686367 | Cohen & Steers Closed End Opportunity Closed Fund | ||
| FOR | 36.626159 | 35.482526 | 2024/07/16 | 19:19:21 | extended-hours | 1.143633 | 3.22308789402423 | Forestar Group Inc | ||
| FORH | 23.161562 | 23.161133 | 2024/07/16 | 08:09:30 | extended-hours | 0.000429000000000457 | 0.00185224099356649 | Formidable ETF | ||
| FOUR | 72.283929 | 71.901006 | 2024/07/16 | 20:00:11 | extended-hours | 0.382923000000005 | 0.532569739010335 | Shift4 Payments Inc | ||
| FOVL | 64.505469 | 63.405747 | 2024/07/16 | 15:45:39 | open | 1.09972200000001 | 1.73442006763205 | iShares Focused Value Factor | ||
| FOXO | 0.266273 | 0.251421 | 2024/07/16 | 19:34:18 | extended-hours | 0.014852 | 5.9072233425211 | FOXO Technologies Inc. | ||
| FPE | 17.605592 | 17.625436 | 2024/07/16 | 15:52:17 | open | -0.0198439999999991 | -0.112587285784017 | First Trust Preferred Securities and Income ETF | ||
| FPEI | 18.569427 | 18.473951 | 2024/07/16 | 08:09:30 | extended-hours | 0.0954760000000014 | 0.516814188800227 | First Trust Institutional Preferred Securities and Income ETF | ||
| FPF | 23.769936 | 23.749653 | 2024/07/16 | 09:26:12 | extended-hours | 0.0202830000000027 | 0.0854033530511066 | First Trust Intermediate Duration Preferred and Income Closed Fund | ||
| FPH | 3.042742 | 2.966587 | 2024/07/16 | 20:00:09 | extended-hours | 0.076155 | 2.56709140840973 | Five Point Holdings LLC | ||
| FPI | 11.534908 | 11.444819 | 2024/07/16 | 20:00:09 | extended-hours | 0.090088999999999 | 0.787159674609087 | Farmland Partners Inc | ||
| FPX | 104.43533 | 103.099203 | 2024/07/16 | 15:52:06 | open | 1.33612699999999 | 1.29596249158201 | First Trust US Equity Opportunities ETF | ||
| FQAL | 63.440819 | 63.42037 | 2024/07/16 | 15:35:12 | open | 0.0204489999999993 | 0.0322435835678651 | Fidelity? Quality Factor ETF | ||
| FR | 48.850192 | 51.985425 | 2024/07/16 | 19:15:53 | extended-hours | -3.135233 | -6.03098464617727 | First Industrial Realty Trust Inc | ||
| FRA | 13.165064 | 13.265296 | 2024/07/16 | 17:01:35 | open | -0.100232 | -0.755595653500684 | BlackRock Floating Rate Income Strategies Closed Fund | ||
| FRD | 18.55998 | 17.069617 | 2024/07/16 | 19:26:15 | extended-hours | 1.490363 | 8.73108635067792 | Friedman Industries Inc | ||
| FREL | 26.52072 | 26.606256 | 2024/07/16 | 20:00:03 | extended-hours | -0.0855359999999976 | -0.321488299593891 | Fidelity? MSCI Real Estate Index ETF | ||
| FREY | 1.958835 | 1.791884 | 2024/07/16 | 20:00:09 | extended-hours | 0.166951 | 9.31706516716484 | FREYR Battery SA | ||
| FRGE | 1.601602 | 1.506505 | 2024/07/16 | 20:00:09 | extended-hours | 0.095097 | 6.31242511641183 | Forge Global Holdings Inc | ||
| FRI | 27.144982 | 27.950543 | 2024/07/16 | 15:37:20 | open | -0.805561000000001 | -2.88209427630798 | First Trust S&P REIT Index Fund | ||
| FRO | 23.882468 | 23.561084 | 2024/07/16 | 20:00:09 | extended-hours | 0.321383999999998 | 1.36404589873708 | Frontline Ltd | ||
| FRT | 108.475548 | 106.484657 | 2024/07/16 | 19:19:39 | extended-hours | 1.990891 | 1.86965057322766 | Federal Realty Investment Trust | ||
| FRTY | 16.495634 | 16.145162 | 2024/07/16 | 08:09:30 | extended-hours | 0.350472 | 2.17075554893782 | Alger Mid Cap 40 ETF | ||
| FSBD | 46.840368 | 45.86364 | 2024/07/16 | 08:09:30 | extended-hours | 0.976728000000001 | 2.12963471717465 | Fidelity Sustainable Core Plus Bond ETF | ||
| FSCO | 6.451145 | 6.503894 | 2024/07/16 | 20:00:09 | extended-hours | -0.0527489999999995 | -0.811037203250845 | First Security Corp | ||
| FSD | 12.589814 | 12.530333 | 2024/07/16 | 14:59:40 | open | 0.0594809999999999 | 0.474696083495945 | First Trust High Income Long Short Closed Fund | ||
| FSEC | 51.230892 | 53.145914 | 2024/07/16 | 09:25:45 | extended-hours | -1.915022 | -3.60332875261116 | Fidelity Investment Grade Securitized ETF | ||
| FSI | 2.0195 | 1.943219 | 2024/07/16 | 18:45:00 | open | 0.0762809999999998 | 3.92549681739422 | Flexible Solutions International Inc | ||
| FSIG | 18.924993 | 18.549248 | 2024/07/16 | 08:09:30 | extended-hours | 0.375745000000002 | 2.02566163329102 | First Trust Exchange-Traded Fund IV | ||
| FSK | 20.242936 | 20.322092 | 2024/07/16 | 20:00:11 | extended-hours | -0.0791560000000011 | -0.38950714326065 | FS KKR Capital Corp | ||
| FSLD | 50.199559 | 49.945087 | 2024/07/16 | 08:09:30 | extended-hours | 0.254472 | 0.509503567387919 | Fidelity Sustainable Low Duration Bond ETF | ||
| FSLY | 7.976563 | 7.641715 | 2024/07/16 | 19:59:31 | extended-hours | 0.334848 | 4.38184360447884 | Fastly Inc | ||
| FSM | 5.430242 | 5.333845 | 2024/07/16 | 19:45:36 | extended-hours | 0.0963969999999996 | 1.80727036499935 | Fortuna Silver Mines Inc | ||
| FSMB | 18.865018 | 19.465099 | 2024/07/16 | 09:13:10 | extended-hours | -0.600080999999999 | -3.08285614165127 | First Trust Short Duration Managed Municipal ETF | ||
| FSMD | 41.98973 | 40.554593 | 2024/07/16 | 16:59:13 | open | 1.435137 | 3.5387779628315 | Fidelity Small-Mid Factor | ||
| FSP | 2.10438 | 2.094195 | 2024/07/16 | 17:04:27 | open | 0.0101849999999999 | 0.486344394862937 | Franklin Street Properties Corp | ||
| FSST | 26.34103 | 26.339778 | 2024/07/16 | 08:09:30 | extended-hours | 0.00125200000000092 | 0.00475326709283928 | Fidelity Sustainability U.S. Equity ETF | ||
| FSTA | 48.075624 | 47.370375 | 2024/07/16 | 15:51:07 | open | 0.705248999999995 | 1.48879758709952 | Fidelity? MSCI Consumer Staples Index ETF | ||
| FSYD | 56.653829 | 59.014713 | 2024/07/16 | 09:13:10 | extended-hours | -2.360884 | -4.00050068870114 | Fidelity Sustainable High Yield ETF | ||
| FT | 6.939143 | 6.910166 | 2024/07/16 | 20:00:05 | extended-hours | 0.0289769999999994 | 0.419338696060259 | Franklin Universal Closed Fund | ||
| FTBD | 46.604628 | 49.099015 | 2024/07/16 | 09:13:10 | extended-hours | -2.494387 | -5.08031983941023 | Fidelity Tactical Bond ETF | ||
| FTCB | 21.039724 | 20.604687 | 2024/07/16 | 08:09:30 | extended-hours | 0.435037000000001 | 2.11134971378115 | First Trust Exchange-Traded Fund IV - First Trust Core Investment Grade ETF | ||
| FTEC | 180.024817 | 178.839798 | 2024/07/16 | 18:56:16 | open | 1.18501900000001 | 0.662614816865322 | Fidelity? MSCI Information Technology Index ETF | ||
| FTF | 6.621138 | 6.754628 | 2024/07/16 | 17:04:26 | open | -0.13349 | -1.97627463718209 | Franklin Templeton Limited Duration | ||
| FTHY | 19.140903 | 18.630495 | 2024/07/16 | 09:29:22 | extended-hours | 0.510408000000002 | 2.73963735263074 | First Trust High Yield Opportunities 2027 Term Fund | ||
| FTI | 27.882002 | 28.866987 | 2024/07/16 | 20:00:09 | extended-hours | -0.984985000000002 | -3.41215035708438 | TechnipFMC PLC | ||
| FTIF | 22.139958 | 23.304246 | 2024/07/16 | 09:13:10 | extended-hours | -1.164288 | -4.99603376998337 | First Trust Bloomberg Inflation Sensitive Equity ETF | ||
| FTK | 5.145969 | 4.759734 | 2024/07/16 | 18:24:27 | open | 0.386235 | 8.11463413711775 | Flotek Industries Inc | ||
| FTLS | 63.141462 | 63.104706 | 2024/07/16 | 15:51:09 | open | 0.0367559999999969 | 0.058246052204089 | First Trust Long/Short Equity ETF | ||
| FTS | 39.814212 | 39.732012 | 2024/07/16 | 20:00:08 | extended-hours | 0.0822000000000003 | 0.206886074634228 | Fortis Inc | ||
| FTSD | 110.290979 | 116.960522 | 2024/07/16 | 20:00:08 | extended-hours | -6.669543 | -5.70238819556568 | Franklin Liberty Short Duration U.S. Government ETF | ||
| FTV | 79.056607 | 76.140842 | 2024/07/16 | 20:00:00 | extended-hours | 2.91576499999999 | 3.82943624395432 | Fortive Corp | ||
| FTWO | 34.489524 | 36.920046 | 2024/07/16 | 20:00:08 | extended-hours | -2.430522 | -6.58320414877055 | EA Series Trust | ||
| FUBO | 1.456865 | 1.332237 | 2024/07/16 | 19:59:52 | extended-hours | 0.124628 | 9.35479197770368 | Fubotv?Inc | ||
| FUL | 87.962296 | 82.5114 | 2024/07/16 | 19:18:53 | extended-hours | 5.450896 | 6.60623380526812 | H B Fuller Company | ||
| FUN | 52.992107 | 52.78174 | 2024/07/16 | 20:00:09 | extended-hours | 0.210366999999998 | 0.39856018388177 | Cedar Fair LP | ||
| FURY | 0.438845 | 0.429209 | 2024/07/16 | 17:59:50 | open | 0.00963599999999998 | 2.24506009892616 | Fury Gold Mines Ltd | ||
| FUSI | 50.814139 | 50.810704 | 2024/07/16 | 14:59:38 | open | 0.00343499999999608 | 0.00676038655161338 | American Century ETF Trust - American Century Multisector Floating Income ETF | ||
| FUTY | 44.424673 | 45.601623 | 2024/07/16 | 20:00:08 | extended-hours | -1.17695 | -2.58093884070749 | Fidelity? MSCI Utilities Index ETF | ||
| FVAL | 59.88376 | 59.459518 | 2024/07/16 | 15:35:15 | open | 0.424242 | 0.713497206620477 | Fidelity? Value Factor ETF | ||
| FVD | 42.544999 | 41.96525 | 2024/07/16 | 15:52:20 | open | 0.579749 | 1.38149778685936 | First Trust Value Line? Dividend Index Fund | ||
| FVRR | 25.217326 | 24.048122 | 2024/07/16 | 20:00:12 | extended-hours | 1.169204 | 4.86193474900036 | Fiverr International Ltd | ||
| FWD | 74.909478 | 77.295203 | 2024/07/16 | 09:13:10 | extended-hours | -2.38572500000001 | -3.08651107365616 | Ab Disruptors ETF | ||
| FXA | 66.709129 | 66.776415 | 2024/07/16 | 16:59:49 | open | -0.0672859999999957 | -0.100763121230746 | Invesco CurrencyShares? Australian Dollar Trust | ||
| FXB | 126.730214 | 124.750786 | 2024/07/16 | 20:00:10 | extended-hours | 1.979428 | 1.58670583446264 | Invesco CurrencyShares? British Pound Sterling Trust | ||
| FXC | 72.550827 | 71.469778 | 2024/07/16 | 16:59:49 | open | 1.08104899999999 | 1.51259599547097 | Invesco CurrencyShares? Canadian Dollar Trust | ||
| FXD | 61.929659 | 60.796127 | 2024/07/16 | 15:20:00 | open | 1.133532 | 1.8644806107468 | First Trust Consumer Discretionary AlphaDEX? Fund | ||
| FXE | 98.330676 | 100.640583 | 2024/07/16 | 20:00:10 | extended-hours | -2.30990700000001 | -2.29520431136613 | Invesco CurrencyShares? Euro Currency Trust | ||
| FXED | 18.68936 | 18.596273 | 2024/07/16 | 08:09:31 | extended-hours | 0.0930870000000006 | 0.500568043930096 | Tidal ETF Trust - Sound Enhanced Fixed Income ETF | ||
| FXF | 99.808698 | 99.363847 | 2024/07/16 | 20:00:07 | extended-hours | 0.444851 | 0.447699050943549 | Invesco CurrencyShares? Swiss Franc Trust | ||
| FXG | 65.24984 | 64.764996 | 2024/07/16 | 15:29:59 | open | 0.48484400000001 | 0.748620443055396 | First Trust Consumer Staples AlphaDEX? Fund | ||
| FXH | 107.910138 | 105.990034 | 2024/07/16 | 15:26:27 | open | 1.92010400000001 | 1.81158919148947 | First Trust Health Care AlphaDEX? Fund | ||
| FXI | 26.660753 | 26.435008 | 2024/07/16 | 19:59:57 | extended-hours | 0.225745 | 0.853962291216253 | iShares China Large-Cap ETF | ||
| FXL | 142.374696 | 141.694555 | 2024/07/16 | 15:39:53 | open | 0.680140999999992 | 0.480005036185047 | First Trust Technology AlphaDEX? Fund | ||
| FXO | 49.55508 | 48.905262 | 2024/07/16 | 15:52:27 | open | 0.649817999999996 | 1.32872818470944 | First Trust Financials AlphaDEX? Fund | ||
| FXP | 26.000798 | 28.534476 | 2024/07/16 | 20:00:08 | extended-hours | -2.533678 | -8.87935702761811 | ProShares UltraShort FTSE China 50 | ||
| FXR | 72.651164 | 71.020181 | 2024/07/16 | 15:24:25 | open | 1.630983 | 2.29650639724503 | First Trust Industrials/Producer Durables AlphaDEX? Fund | ||
| FXU | 33.854217 | 33.596416 | 2024/07/16 | 15:30:04 | open | 0.257801000000001 | 0.767346731270385 | First Trust Utilities AlphaDEX? Fund | ||
| FXY | 58.745977 | 58.340417 | 2024/07/16 | 18:55:11 | open | 0.405560000000001 | 0.695161297870053 | Invesco CurrencyShares? Japanese Yen Trust | ||
| FXZ | 67.969936 | 66.589506 | 2024/07/16 | 15:40:11 | open | 1.38043 | 2.07304436227535 | First Trust Materials AlphaDEX? Fund | ||
| FYLG | 26.530732 | 26.530703 | 2024/07/16 | 08:09:31 | extended-hours | 2.9000000001389E-05 | 0.000109307318397816 | Global X Funds - Global X Financials Covered Call & Growth ETF | ||
| G | 33.736647 | 33.273487 | 2024/07/16 | 19:54:35 | extended-hours | 0.463159999999995 | 1.39197914543791 | Genpact Limited | ||
| GABF | 40.655139 | 40.030935 | 2024/07/16 | 15:52:15 | open | 0.624203999999999 | 1.55930407321238 | Gabelli Financial Services Opportunities ETF | ||
| GAM | 64.64561 | 64.643615 | 2024/07/16 | 08:09:31 | extended-hours | 0.00199500000000796 | 0.0030861516640243 | General American Investors Closed Fund | ||
| GAMR | 60.236476 | 63.091053 | 2024/07/16 | 09:13:10 | extended-hours | -2.854577 | -4.52453535685955 | Wedbush ETFMG Video Game Tech ETF | ||
| GAQ | 11.271271 | 11.27028 | 2024/07/16 | 09:25:26 | extended-hours | 0.000991000000000852 | 0.00879303797244481 | Generation Asia I Acquisition Ltd | ||
| GAST | 26.749014 | 26.325384 | 2024/07/16 | 08:09:31 | extended-hours | 0.423629999999999 | 1.60920729589357 | Gabelli ETFs Trust | ||
| GATO | 14.055684 | 14.105818 | 2024/07/16 | 19:59:33 | extended-hours | -0.0501339999999999 | -0.355413631453347 | Gatos Silver Inc | ||
| GATX | 150.530083 | 144.145322 | 2024/07/16 | 19:18:41 | extended-hours | 6.384761 | 4.42939174952899 | GATX Corporation | ||
| GAU | 1.974332 | 1.931447 | 2024/07/16 | 19:51:54 | extended-hours | 0.0428850000000001 | 2.22035603358519 | Galiano Gold Inc | ||
| GB | 5.364009 | 5.174437 | 2024/07/16 | 20:00:09 | extended-hours | 0.189572 | 3.66362562729047 | Global Blue Group Holding Ltd | ||
| GBAB | 16.414636 | 16.464138 | 2024/07/16 | 14:59:40 | open | -0.0495019999999968 | -0.300665604236291 | Guggenheim Taxable Municipal Managed Duration Trust | ||
| GBCI | 33.110086 | 33.109748 | 2024/07/16 | 20:00:08 | extended-hours | 0.000337999999999283 | 0.00102084739515167 | Glacier Bancorp Inc | ||
| GBIL | 99.994609 | 99.995106 | 2024/07/16 | 16:26:45 | open | -0.000497000000009962 | -0.000497024324380397 | Goldman Sachs Access Treasury 0-1 Year ETF | ||
| GBLD | 15.92966 | 16.789638 | 2024/07/16 | 09:13:10 | extended-hours | -0.859978 | -5.12207588990305 | Invesco MSCI Green Building ETF | ||
| GBLI | 30.350919 | 30.114184 | 2024/07/16 | 20:00:08 | extended-hours | 0.236734999999999 | 0.786124571730051 | Global Indemnity PLC | ||
| GBR | 1.726991 | 1.71305 | 2024/07/16 | 20:00:01 | extended-hours | 0.013941 | 0.813811622544583 | New Concept Energy Inc | ||
| GBTG | 6.82656 | 6.557435 | 2024/07/16 | 20:00:09 | extended-hours | 0.269125 | 4.10411997983968 | Global Business Travel Group Inc | ||
| GBUY | 40.600323 | 40.600323 | 2024/07/16 | 20:00:08 | extended-hours | 0 | 0 | Goldman Sachs Future Consumer Equity ETF | ||
| GBX | 48.87468 | 47.228513 | 2024/07/16 | 18:21:32 | open | 1.646167 | 3.48553637502836 | Greenbrier Companies Inc | ||
| GCC | 13.540729 | 13.909943 | 2024/07/16 | 09:10:16 | extended-hours | -0.369213999999999 | -2.65431713127796 | WisdomTree Continuous Commodity Index Fund | ||
| GCI | 5.002668 | 5.045484 | 2024/07/16 | 19:27:04 | extended-hours | -0.0428160000000002 | -0.848600451413585 | Gannett Co Inc | ||
| GCO | 20.169418 | 21.874102 | 2024/07/16 | 17:29:44 | open | -1.704684 | -7.79316106325188 | Genesco Inc | ||
| GCV | 3.694766 | 3.704429 | 2024/07/16 | 14:59:40 | open | -0.0096630000000002 | -0.26084991776061 | Gabelli Convertible and Income Securities Mutual Fund | ||
| GD | 289.183703 | 286.774151 | 2024/07/16 | 20:00:09 | extended-hours | 2.40955199999996 | 0.840226356384527 | General Dynamics Corporation | ||
| GDDY | 147.101287 | 144.643572 | 2024/07/16 | 19:39:00 | extended-hours | 2.45771500000001 | 1.69915259006464 | Godaddy Inc | ||
| GDIV | 18.280288 | 19.40127 | 2024/07/16 | 20:00:09 | extended-hours | -1.120982 | -5.77787948933241 | Harbor Dividend Growth Leaders ETF | ||
| GDO | 12.493852 | 12.495523 | 2024/07/16 | 20:00:11 | extended-hours | -0.00167099999999998 | -0.0133727895983224 | Western Asset Global Corporate Defined Opportunity Closed Fund | ||
| GDOC | 36.120466 | 36.399315 | 2024/07/16 | 14:59:40 | open | -0.278849000000001 | -0.766083097992369 | Goldman Sachs ETF Trust | ||
| GDOT | 9.969852 | 9.695739 | 2024/07/16 | 20:00:11 | extended-hours | 0.274113 | 2.82714912189777 | Green Dot Corporation | ||
| GDV | 23.705584 | 23.875437 | 2024/07/16 | 20:00:11 | extended-hours | -0.169853 | -0.711413156542432 | Gabelli Dividend & Income Closed Fund | ||
| GDVD | 24.215622 | 24.990453 | 2024/07/16 | 09:13:10 | extended-hours | -0.774830999999999 | -3.10050802200344 | Principal Active Global Dividend Income ETF | ||
| GDX | 39.255319 | 38.259131 | 2024/07/16 | 20:00:08 | extended-hours | 0.996188000000004 | 2.60379149751207 | VanEck Gold Miners ETF | ||
| GDXD | 14.640866 | 15.890987 | 2024/07/16 | 19:59:05 | extended-hours | -1.250121 | -7.86685559556496 | MicroSectors Gold Miners -3X Inverse Leveraged ETNs | ||
| GDXJ | 49.084797 | 47.879761 | 2024/07/16 | 19:59:57 | extended-hours | 1.205036 | 2.51679618868607 | VanEck Junior Gold Miners ETF | ||
| GDXU | 50.128682 | 47.129728 | 2024/07/16 | 19:59:57 | extended-hours | 2.998954 | 6.36318970480797 | MicroSectors Gold Miners 3X Leveraged ETNs | ||
| GE | 162.766723 | 159.59302 | 2024/07/16 | 19:58:18 | extended-hours | 3.17370300000002 | 1.98862268537811 | General Electric Company | ||
| GEF | 62.634981 | 60.695205 | 2024/07/16 | 20:00:12 | extended-hours | 1.939776 | 3.19592956313436 | Greif Bros Corporation | ||
| GEL | 14.95027 | 15.044229 | 2024/07/16 | 20:00:10 | extended-hours | -0.0939589999999999 | -0.624551779954957 | Genesis Energy LP | ||
| GEM | 33.819383 | 33.740923 | 2024/07/16 | 14:59:40 | open | 0.0784599999999998 | 0.232536614365884 | Goldman Sachs ActiveBeta? Emerging Markets Equity ETF | ||
| GENC | 22.273884 | 22.099493 | 2024/07/16 | 20:00:09 | extended-hours | 0.174391 | 0.789117650798595 | Gencor Industries Inc | ||
| GENI | 6.052679 | 5.841483 | 2024/07/16 | 19:36:26 | extended-hours | 0.211196 | 3.61545176113669 | Genius Sports Ltd | ||
| GEO | 17.857598 | 17.563307 | 2024/07/16 | 20:00:12 | extended-hours | 0.294291000000001 | 1.67560129763718 | Geo Group Inc | ||
| GERM | 15.020275 | 14.935316 | 2024/07/16 | 20:00:09 | extended-hours | 0.0849589999999996 | 0.568846350488999 | ETFMG Treatments Testing and Advancements ETF | ||
| GES | 23.377498 | 22.262454 | 2024/07/16 | 20:00:08 | extended-hours | 1.115044 | 5.00863022558069 | Guess? Inc | ||
| GETY | 3.753158 | 3.666296 | 2024/07/16 | 19:39:52 | extended-hours | 0.086862 | 2.36920314126301 | Getty Images Holdings Inc. | ||
| GF | 8.600076 | 8.535746 | 2024/07/16 | 18:55:02 | open | 0.06433 | 0.753654103578059 | New Germany Closed Fund | ||
| GFF | 72.860398 | 90.544367 | 2024/07/16 | 17:29:36 | open | -17.683969 | -19.5307224357756 | Griffon Corporation | ||
| GFI | 16.934812 | 16.445675 | 2024/07/16 | 19:05:20 | open | 0.489136999999999 | 2.97425918972617 | Gold Fields Ltd ADR | ||
| GFL | 39.516993 | 39.041678 | 2024/07/16 | 19:19:25 | extended-hours | 0.475315000000002 | 1.21745535629898 | Gfl Environmental Holdings Inc | ||
| GFOF | 21.434223 | 21.095394 | 2024/07/16 | 04:09:58 | extended-hours | 0.338829 | 1.60617526271375 | Grayscale Future of Finance ETF | ||
| GFR | 7.729979 | 7.972078 | 2024/07/16 | 20:00:11 | extended-hours | -0.242099 | -3.03683681970999 | Greenfire Resources Ltd. | ||
| GGB | 3.465449 | 3.389519 | 2024/07/16 | 20:00:11 | extended-hours | 0.0759300000000001 | 2.24014085774412 | Gerdau SA ADR | ||
| GGG | 84.564784 | 82.138371 | 2024/07/16 | 19:21:45 | extended-hours | 2.426413 | 2.95405541948232 | Graco Inc | ||
| GGME | 46.199507 | 47.910825 | 2024/07/16 | 09:13:10 | extended-hours | -1.71131800000001 | -3.57188171984099 | Invesco Next Gen Media and Gaming ETF | ||
| GGRW | 34.014084 | 35.563499 | 2024/07/16 | 20:00:09 | extended-hours | -1.549415 | -4.35675634728744 | Gabelli ETFs Trust - Gabelli Growth Innovators ETF | ||
| GGT | 5.125432 | 5.105601 | 2024/07/16 | 20:00:09 | extended-hours | 0.0198309999999999 | 0.388416564474974 | Gabelli MultiMedia Mutual Fund | ||
| GGZ | 11.89508 | 11.89566 | 2024/07/16 | 08:09:31 | extended-hours | -0.000579999999999359 | -0.00487572778643101 | Gabelli Global Small and Mid Cap Value Closed Fund | ||
| GHC | 779.091154 | 786.865072 | 2024/07/16 | 20:00:09 | extended-hours | -7.77391800000009 | -0.987960741508182 | Graham Holdings Co | ||
| GHG | 2.484626 | 2.414624 | 2024/07/16 | 20:00:09 | extended-hours | 0.0700020000000001 | 2.89908490928609 | GreenTree Hospitality Group Ltd | ||
| GHI | 14.664905 | 14.635845 | 2024/07/16 | 20:00:05 | extended-hours | 0.0290599999999994 | 0.198553619555273 | Greystone Housing Impact Investors LP | ||
| GHM | 31.241476 | 29.930575 | 2024/07/16 | 20:00:09 | extended-hours | 1.310901 | 4.37980560012628 | Graham Corporation | ||
| GHY | 12.355132 | 12.369805 | 2024/07/16 | 20:00:11 | extended-hours | -0.0146730000000002 | -0.118619493193305 | PGIM Global High Yield Fund Inc | ||
| GIC | 34.790811 | 33.184211 | 2024/07/16 | 17:34:06 | open | 1.6066 | 4.84145909028845 | Global Industrial Co | ||
| GIGB | 45.904127 | 45.760682 | 2024/07/16 | 15:52:17 | open | 0.143445 | 0.313467793159201 | Goldman Sachs Access Investment Grade Corporate Bond ETF | ||
| GII | 55.905603 | 56.268656 | 2024/07/16 | 20:00:08 | extended-hours | -0.363053000000001 | -0.64521356259158 | SPDR? S&P Global Infrastructure ETF | ||
| GIL | 39.912395 | 39.771481 | 2024/07/16 | 20:00:09 | extended-hours | 0.140913999999995 | 0.354309159369738 | Gildan Activewear Inc. | ||
| GIS | 62.718794 | 62.797217 | 2024/07/16 | 20:00:09 | extended-hours | -0.0784230000000008 | -0.12488292275755 | General Mills Inc | ||
| GJH | 9.519587 | 9.504263 | 2024/07/16 | 20:00:09 | extended-hours | 0.0153239999999997 | 0.161232912010112 | Strats Trust US Cellular GIC | ||
| GJT | 22.699342 | 22.700085 | 2024/07/16 | 14:59:41 | open | -0.000742999999999938 | -0.00327311549714434 | STRATS SM Trust for Allstate Corp Securities Series 2006-3 IC | ||
| GK | 25.129232 | 26.210077 | 2024/07/16 | 20:00:03 | extended-hours | -1.080845 | -4.12377651542191 | AdvisorShares Gerber Kawasaki ETF | ||
| GKOS | 94.656325 | 94.656325 | 2024/07/16 | 09:25:46 | extended-hours | 0 | 0 | Glaukos Corp | ||
| GL | 88.424057 | 86.966836 | 2024/07/16 | 18:30:01 | open | 1.457221 | 1.67560539974112 | Globe Life Inc | ||
| GLD | 228.155327 | 225.384537 | 2024/07/16 | 19:59:19 | extended-hours | 2.77079000000001 | 1.22936117840241 | SPDR? Gold Shares | ||
| GLDG | 0.969867 | 0.939665 | 2024/07/16 | 19:39:14 | extended-hours | 0.0302020000000001 | 3.21412418255443 | GoldMining Inc | ||
| GLDM | 48.710556 | 48.310975 | 2024/07/16 | 20:00:00 | extended-hours | 0.399580999999998 | 0.827101916282993 | SPDR Gold MiniShares | ||
| GLIN | 54.26621 | 52.775675 | 2024/07/16 | 18:40:13 | open | 1.490535 | 2.82428410437195 | VanEck India Growth Leaders ETF | ||
| GLL | 19.209203 | 19.795822 | 2024/07/16 | 20:00:10 | extended-hours | -0.586619000000002 | -2.96334751848144 | ProShares UltraShort Gold | ||
| GLO | 5.450802 | 5.430394 | 2024/07/16 | 18:05:15 | open | 0.0204080000000006 | 0.375810668618164 | Clough Global Opportunities Fund | ||
| GLOB | 200.62487 | 199.817961 | 2024/07/16 | 18:41:38 | open | 0.80690899999999 | 0.403822056817 | Globant SA | ||
| GLOF | 43.606376 | 43.389757 | 2024/07/16 | 08:09:32 | extended-hours | 0.216618999999994 | 0.499239947345163 | iShares MSCI Global Multifactor ETF | ||
| GLQ | 7.194987 | 7.164066 | 2024/07/16 | 20:00:11 | extended-hours | 0.0309210000000002 | 0.431612439081385 | Clough Global EF | ||
| GLRY | 38.594176 | 38.694288 | 2024/07/16 | 20:00:03 | extended-hours | -0.100112000000003 | -0.258725525586626 | Inspire Faithward Mid Cap Momentum ESG ETF | ||
| GLT | 1.604774 | 1.637535 | 2024/07/16 | 20:00:11 | extended-hours | -0.032761 | -2.00062899418944 | Glatfelter | ||
| GLTR | 107.879966 | 107.410116 | 2024/07/16 | 20:00:00 | extended-hours | 0.469849999999994 | 0.437435520505344 | abrdn Physical Precious Metals Basket Shares ETF | ||
| GLV | 5.874472 | 5.90524 | 2024/07/16 | 20:00:11 | extended-hours | -0.0307680000000001 | -0.521028781218039 | Clough Global Allocation Fund | ||
| GLW | 46.127622 | 45.682997 | 2024/07/16 | 19:52:32 | extended-hours | 0.444625000000002 | 0.973283342159014 | Corning Incorporated | ||
| GM | 49.729135 | 49.329366 | 2024/07/16 | 19:59:11 | extended-hours | 0.399768999999999 | 0.810407739681875 | General Motors Company | ||
| GME | 29.570055 | 26.909668 | 2024/07/16 | 20:00:00 | extended-hours | 2.660387 | 9.88636128844102 | GameStop Corp | ||
| GMED | 71.629275 | 72.078219 | 2024/07/16 | 19:30:06 | extended-hours | -0.448943999999997 | -0.622856677410408 | Globus Medical | ||
| GMET | 20.063781 | 20.063781 | 2024/07/16 | 20:00:04 | extended-hours | 0 | 0 | VanEck Vectors ETF Trust - VanEck Green Metals ETF | ||
| GMRE | 9.745553 | 9.594471 | 2024/07/16 | 18:56:11 | open | 0.151081999999999 | 1.57467774929956 | Global Medical REIT Inc | ||
| GMS | 65.989759 | 65.989415 | 2024/07/16 | 19:42:53 | extended-hours | 0.000344000000012556 | 0.00052129572600781 | GMS Inc | ||
| GMUN | 49.529116 | 49.530258 | 2024/07/16 | 08:09:32 | extended-hours | -0.00114200000000153 | -0.00230566131919105 | Goldman Sachs Community Municipal Bond ETF | ||
| GNE | 17.205915 | 16.634971 | 2024/07/16 | 19:43:19 | extended-hours | 0.570944000000001 | 3.4321911351694 | Genie Energy Ltd | ||
| GNK | 20.843662 | 20.793903 | 2024/07/16 | 20:00:10 | extended-hours | 0.0497589999999981 | 0.239296105209292 | Genco Shipping & Trading Ltd | ||
| GNL | 8.450851 | 8.178558 | 2024/07/16 | 19:55:35 | extended-hours | 0.272292999999999 | 3.32935219142543 | Global Net Lease Inc. | ||
| GNR | 57.760719 | 56.814628 | 2024/07/16 | 20:00:09 | extended-hours | 0.946091000000003 | 1.66522431511829 | SPDR? S&P Global Natural Resources ETF | ||
| GNRC | 159.054029 | 154.81495 | 2024/07/16 | 20:00:10 | extended-hours | 4.239079 | 2.73815868557914 | Generac Holdings Inc | ||
| GNS | 0.243805 | 0.247826 | 2024/07/16 | 20:00:03 | extended-hours | -0.004021 | -1.62250934123135 | Genius Group Ltd | ||
| GNTY | 31.790797 | 32.674016 | 2024/07/16 | 17:26:14 | open | -0.883219 | -2.70312348503471 | Guaranty Bancshares Inc. | ||
| GNW | 6.266638 | 6.262392 | 2024/07/16 | 19:51:17 | extended-hours | 0.00424600000000019 | 0.067801568474158 | Genworth Financial Inc | ||
| GOAU | 21.984552 | 21.414831 | 2024/07/16 | 20:00:11 | extended-hours | 0.569721000000001 | 2.66040390419145 | U.S. Global GO GOLD and Precious Metal Miners ETF | ||
| GOEX | 31.840348 | 31.399541 | 2024/07/16 | 15:07:41 | open | 0.440807 | 1.40386447050293 | Global X Gold Explorers ETF | ||
| GOF | 15.228402 | 15.291321 | 2024/07/16 | 20:00:10 | extended-hours | -0.0629189999999991 | -0.411468701755715 | Guggenheim Strategic Opportunities Closed Fund | ||
| GOLD | 19.271611 | 18.439251 | 2024/07/16 | 20:00:12 | extended-hours | 0.832360000000001 | 4.51406621668093 | Barrick Gold Corp | ||
| GOLF | 66.993831 | 63.715033 | 2024/07/16 | 19:19:19 | extended-hours | 3.278798 | 5.1460351593948 | Acushnet Holdings Corp | ||
| GOOS | 12.300071 | 11.897159 | 2024/07/16 | 20:00:09 | extended-hours | 0.402912000000001 | 3.38662364687234 | Canada Goose Holdings Inc | ||
| GOOY | 18.099035 | 18.375589 | 2024/07/16 | 20:00:09 | extended-hours | -0.276554000000001 | -1.50500754016647 | Tidal Trust II | ||
| GORO | 0.501712 | 0.489146 | 2024/07/16 | 20:00:01 | extended-hours | 0.012566 | 2.56896713864573 | Gold Resource Corporation | ||
| GOTU | 4.964411 | 5.199609 | 2024/07/16 | 20:00:11 | extended-hours | -0.235198 | -4.52337858481281 | Gaotu Techedu Inc DRC | ||
| GPC | 142.028287 | 140.465035 | 2024/07/16 | 19:18:52 | extended-hours | 1.56325200000001 | 1.11291183603094 | Genuine Parts Co | ||
| GPI | 298.330565 | 292.440952 | 2024/07/16 | 08:09:32 | extended-hours | 5.889613 | 2.01394946901965 | Group 1 Automotive Inc | ||
| GPJA | 19.060117 | 19.034754 | 2024/07/16 | 04:09:43 | extended-hours | 0.0253630000000022 | 0.133245746175665 | Georgia Power Co | ||
| GPK | 27.927396 | 27.013715 | 2024/07/16 | 19:19:17 | extended-hours | 0.913681 | 3.38228562787458 | Graphic Packaging Holding Company | ||
| GPMT | 3.125591 | 3.13029 | 2024/07/16 | 20:00:11 | extended-hours | -0.00469900000000001 | -0.150113887211728 | Granite Point Mortgage Trust Inc | ||
| GPN | 103.21553 | 99.312081 | 2024/07/16 | 20:00:11 | extended-hours | 3.90344899999999 | 3.93048757079211 | Global Payments Inc | ||
| GPOR | 161.429146 | 159.012511 | 2024/07/16 | 17:00:54 | open | 2.41663500000001 | 1.51977664197757 | Gulfport Energy Operating Corp | ||
| GPRK | 10.786221 | 10.716746 | 2024/07/16 | 20:00:10 | extended-hours | 0.0694749999999988 | 0.64828446993144 | GeoPark Ltd | ||
| GPS | 24.211783 | 23.052943 | 2024/07/16 | 20:00:10 | extended-hours | 1.15884 | 5.02686359828332 | Gap Inc | ||
| GRBK | 69.986111 | 66.15282 | 2024/07/16 | 20:00:10 | extended-hours | 3.83329099999999 | 5.79459953483463 | Green Brick Partners Inc | ||
| GRC | 41.451297 | 40.844539 | 2024/07/16 | 19:19:20 | extended-hours | 0.606757999999999 | 1.48553029329086 | Gorman-Rupp Company | ||
| GREK | 41.985788 | 42.040307 | 2024/07/16 | 14:59:40 | open | -0.0545189999999991 | -0.129682687616908 | Global X MSCI Greece ETF | ||
| GRF | 9.209325 | 9.33025 | 2024/07/16 | 16:17:03 | open | -0.120925 | -1.29605316041906 | Eagle Capital Growth Fund Inc | ||
| GRFX | 0.295492 | 0.316559 | 2024/07/16 | 20:00:10 | extended-hours | -0.021067 | -6.65499954194953 | Graphex Group Limited | ||
| GRMN | 173.996092 | 169.420421 | 2024/07/16 | 19:51:45 | extended-hours | 4.575671 | 2.70077891023538 | Garmin Ltd | ||
| GRN | 19.330544 | 20.52526 | 2024/07/16 | 07:59:32 | extended-hours | -1.194716 | -5.82071067552859 | iPath? Series B Carbon ETN | ||
| GRNB | 23.884219 | 23.390515 | 2024/07/16 | 08:09:33 | extended-hours | 0.493704000000001 | 2.11070170964599 | VanEck Green Bond ETF | ||
| GRND | 12.574803 | 12.314332 | 2024/07/16 | 20:00:10 | extended-hours | 0.260470999999999 | 2.11518578514855 | Grindr Inc | ||
| GRNT | 7.053121 | 6.928696 | 2024/07/16 | 20:00:09 | extended-hours | 0.124425 | 1.79579245503049 | Granite Ridge Resources Inc | ||
| GROV | 1.569204 | 1.620369 | 2024/07/16 | 20:00:11 | extended-hours | -0.0511649999999999 | -3.15761409901077 | Virgin Group Acquisition Corp II | ||
| GROY | 1.531639 | 1.510096 | 2024/07/16 | 19:59:42 | extended-hours | 0.0215429999999999 | 1.42659804409785 | Gold Royalty Corp | ||
| GRPM | 120.361031 | 117.984355 | 2024/07/16 | 08:32:31 | extended-hours | 2.376676 | 2.0143992820065 | Invesco S&P MidCap 400 GARP ETF | ||
| GRX | 7.514153 | 7.504653 | 2024/07/16 | 04:09:35 | extended-hours | 0.00950000000000006 | 0.126588131389953 | Gabelli Healthcare & WellnessRx Trust | ||
| GS | 503.233477 | 491.643725 | 2024/07/16 | 19:58:27 | extended-hours | 11.589752 | 2.35734769115582 | Goldman Sachs Group Inc | ||
| GSAT | 1.30737 | 1.323664 | 2024/07/16 | 19:54:50 | extended-hours | -0.016294 | -1.23097704553422 | Globalstar Inc | ||
| GSBD | 15.36275 | 15.649059 | 2024/07/16 | 20:00:12 | extended-hours | -0.286308999999999 | -1.82956048667207 | Goldman Sachs BDC Inc | ||
| GSEU | 47.064899 | 47.063988 | 2024/07/16 | 08:09:33 | extended-hours | 0.000910999999994999 | 0.00193566257070055 | Goldman Sachs ActiveBeta? Europe Equity ETF | ||
| GSFP | 31.813808 | 31.569621 | 2024/07/16 | 15:26:30 | open | 0.244187 | 0.773487271196573 | Goldman Sachs Future Planet Equity ETF | ||
| GSG | 21.799334 | 21.589106 | 2024/07/16 | 20:00:03 | extended-hours | 0.210228000000001 | 0.973768899925734 | iShares S&P GSCI Commodity-Indexed Trust | ||
| GSIE | 34.926033 | 34.623878 | 2024/07/16 | 20:00:05 | extended-hours | 0.302154999999999 | 0.872678098045514 | Goldman Sachs ActiveBeta? International Equity ETF | ||
| GSIG | 46.901124 | 45.925009 | 2024/07/16 | 08:09:33 | extended-hours | 0.976115 | 2.1254541289257 | Goldman Sachs Access Investment Grade Corporate 1-5 Year Bond ETF | ||
| GSJY | 39.384667 | 39.026083 | 2024/07/16 | 15:50:59 | open | 0.358584 | 0.918831643954635 | Goldman Sachs ActiveBeta? Japan Equity ETF | ||
| GSK | 38.935853 | 38.704524 | 2024/07/16 | 20:00:11 | extended-hours | 0.231329000000002 | 0.597679485736609 | GlaxoSmithKline PLC ADR | ||
| GSL | 26.275644 | 26.262022 | 2024/07/16 | 20:00:09 | extended-hours | 0.013621999999998 | 0.0518695780545688 | Global Ship Lease Inc | ||
| GSLC | 132.364722 | 133.071054 | 2024/07/16 | 09:29:28 | extended-hours | -0.706332000000003 | -0.530793120493359 | Goldman Sachs ActiveBeta? U.S. Large Cap Equity ETF | ||
| GSPY | 30.755743 | 30.690941 | 2024/07/16 | 14:59:40 | open | 0.0648020000000002 | 0.211143737821529 | Gotham Enhanced 500 ETF | ||
| GSSC | 69.594792 | 68.270901 | 2024/07/16 | 16:24:29 | open | 1.323891 | 1.93917317716373 | Goldman Sachs ActiveBeta? U.S. Small Cap Equity ETF | ||
| GSY | 50.114714 | 50.104571 | 2024/07/16 | 20:00:03 | extended-hours | 0.0101429999999993 | 0.0202436620004178 | Invesco Ultra Short Duration ETF | ||
| GTE | 9.896743 | 9.853858 | 2024/07/16 | 20:00:01 | extended-hours | 0.0428850000000001 | 0.435210249630145 | Gran Tierra Energy Inc | ||
| GTEK | 30.894352 | 31.10071 | 2024/07/16 | 15:40:18 | open | -0.206357999999998 | -0.663515398844586 | Goldman Sachs Future Tech Leaders Equity ETF | ||
| GTES | 18.447496 | 16.345166 | 2024/07/16 | 19:59:28 | extended-hours | 2.10233 | 12.8620902351191 | Gates Industrial Corporation plc | ||
| GTLS | 167.810904 | 162.573849 | 2024/07/16 | 20:00:12 | extended-hours | 5.237055 | 3.2213391220134 | Chart Industries Inc | ||
| GTN | 5.494908 | 5.175634 | 2024/07/16 | 19:33:18 | extended-hours | 0.319274 | 6.16879014242507 | Gray Television Inc | ||
| GTO | 47.115196 | 47.030667 | 2024/07/16 | 15:35:05 | open | 0.0845289999999963 | 0.179731663172024 | Invesco Total Return Bond ETF | ||
| GTY | 29.705373 | 29.590675 | 2024/07/16 | 19:19:22 | extended-hours | 0.114698000000001 | 0.387615355175239 | Getty Realty Corporation | ||
| GUG | 19.780454 | 19.855086 | 2024/07/16 | 09:26:14 | extended-hours | -0.0746320000000011 | -0.375883539361155 | Guggenheim Active Allocation Fund | ||
| GUNR | 41.304123 | 40.813787 | 2024/07/16 | 15:50:59 | open | 0.490335999999999 | 1.2013979491783 | FlexShares Morningstar Global Upstream Natural Resources Index Fund | ||
| GURU | 45.54434 | 45.268492 | 2024/07/16 | 15:35:13 | open | 0.275847999999996 | 0.609359816978212 | Global X Guru Index ETF | ||
| GUSA | 48.403532 | 47.640522 | 2024/07/16 | 08:09:33 | extended-hours | 0.763010000000001 | 1.60159873982909 | Goldman Sachs MarketBeta U.S. 1000 Equity ETF | ||
| GUSH | 36.473797 | 36.374463 | 2024/07/16 | 17:32:07 | open | 0.0993339999999989 | 0.273087193067287 | Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares | ||
| GUT | 6.064385 | 6.088989 | 2024/07/16 | 20:00:10 | extended-hours | -0.0246040000000001 | -0.404073648351148 | Gabelli Utility Closed Fund | ||
| GVA | 66.659347 | 64.781043 | 2024/07/16 | 19:26:51 | extended-hours | 1.878304 | 2.89946551184735 | Granite Construction Incorporated | ||
| GVIP | 114.149276 | 114.17975 | 2024/07/16 | 15:39:41 | open | -0.0304739999999981 | -0.0266894961672259 | Goldman Sachs Hedge Industry VIP ETF | ||
| GVLU | 22.304811 | 21.390403 | 2024/07/16 | 20:00:09 | extended-hours | 0.914408000000002 | 4.27485167063006 | Tidal ETF Trust | ||
| GWH | 0.937452 | 0.845497 | 2024/07/16 | 19:57:43 | extended-hours | 0.0919549999999999 | 10.8758517179836 | ESS Tech Inc | ||
| GWRE | 141.996024 | 142.077327 | 2024/07/16 | 19:19:23 | extended-hours | -0.0813029999999912 | -0.0572244718539723 | Guidewire Software Inc | ||
| GWW | 980.068198 | 944.124557 | 2024/07/16 | 19:53:56 | extended-hours | 35.9436410000001 | 3.80708675921032 | WW Grainger Inc | ||
| GWX | 32.924001 | 32.924001 | 2024/07/16 | 09:29:29 | extended-hours | 0 | 0 | SPDR? S&P International Small Cap ETF | ||
| GXC | 72.868904 | 72.868904 | 2024/07/16 | 09:25:43 | extended-hours | 0 | 0 | SPDR? S&P China ETF | ||
| GXG | 25.539026 | 25.744809 | 2024/07/16 | 14:59:40 | open | -0.205783 | -0.799318417938157 | Global X MSCI Colombia ETF | ||
| GXO | 55.607749 | 53.873292 | 2024/07/16 | 20:00:10 | extended-hours | 1.734457 | 3.21951181301488 | GXO Logistics Inc | ||
| GXUS | 46.090382 | 45.178877 | 2024/07/16 | 08:09:33 | extended-hours | 0.911504999999998 | 2.0175468283552 | Goldman Sachs ETF Trust II | ||
| GYLD | 13.164836 | 13.164836 | 2024/07/16 | 09:25:47 | extended-hours | 0 | 0 | Arrow Dow Jones Global Yield ETF | ||
| H | 158.132649 | 158.008318 | 2024/07/16 | 20:00:09 | extended-hours | 0.124330999999984 | 0.0786863638406579 | Hyatt Hotels Corporation | ||
| HACK | 66.374381 | 66.280453 | 2024/07/16 | 15:25:59 | open | 0.0939280000000053 | 0.1417129722997 | ETFMG Prime Cyber Security ETF | ||
| HAIL | 32.518592 | 31.535662 | 2024/07/16 | 15:25:50 | open | 0.98293 | 3.11688398994129 | SPDR S&P Kensho Smart Mobility | ||
| HAL | 35.89033 | 35.315524 | 2024/07/16 | 20:00:11 | extended-hours | 0.574805999999995 | 1.62762982081193 | Halliburton Company | ||
| HAP | 64.934986 | 64.935228 | 2024/07/16 | 08:09:33 | extended-hours | -0.000242000000000075 | -0.00037267906412845 | VanEck Natural Resources ETF | ||
| HAPI | 41.104396 | 42.714933 | 2024/07/16 | 20:00:09 | extended-hours | -1.610537 | -3.77043082333759 | Harbor Corporate Culture ETF | ||
| HAPS | 28.396269 | 27.834992 | 2024/07/16 | 08:09:33 | extended-hours | 0.561277 | 2.01644390628889 | Harbor ETF Trust | ||
| HAPY | 22.680249 | 22.569345 | 2024/07/16 | 08:09:33 | extended-hours | 0.110904000000001 | 0.491392195918851 | Harbor Corporate Culture Leaders ETF | ||
| HARD | 29.895522 | 29.895609 | 2024/07/16 | 08:09:33 | extended-hours | -8.70000000006144E-05 | -0.000291012636673882 | Simplify Commodities Strategy No K-1 ETF | ||
| HART | 31.870837 | 31.610333 | 2024/07/16 | 15:39:58 | open | 0.260504000000001 | 0.8241102679937 | IQ Healthy Hearts ETF | ||
| HASI | 32.761223 | 31.452666 | 2024/07/16 | 19:19:22 | extended-hours | 1.308557 | 4.16040090210477 | Hannon Armstrong Sustainable Infrastructure Capital Inc | ||
| HAUZ | 21.549534 | 21.430204 | 2024/07/16 | 14:59:39 | open | 0.119330000000001 | 0.556830910242392 | Xtrackers International Real Estate ETF | ||
| HAWX | 39.295622 | 40.800035 | 2024/07/16 | 20:00:09 | extended-hours | -1.504413 | -3.68728360159495 | iShares Currency Hedged MSCI ACWI ex U.S. ETF | ||
| HAYW | 15.000055 | 14.000117 | 2024/07/16 | 09:25:46 | extended-hours | 0.999938 | 7.14235459603659 | Hayward Holdings Inc | ||
| HBB | 19.881455 | 18.938992 | 2024/07/16 | 19:22:46 | extended-hours | 0.942463 | 4.97631024924663 | Hamilton Beach Brands Holding Co Class A | ||
| HBI | 5.2704 | 5.103253 | 2024/07/16 | 19:44:40 | extended-hours | 0.167147000000001 | 3.27530302730437 | Hanesbrands Inc | ||
| HBM | 9.044726 | 9.264933 | 2024/07/16 | 19:43:39 | extended-hours | -0.220206999999998 | -2.37677919527317 | Hudbay Minerals Inc. | ||
| HCA | 320.815364 | 320.720155 | 2024/07/16 | 20:00:10 | extended-hours | 0.0952090000000112 | 0.0296860046104715 | HCA Holdings Inc | ||
| HCC | 72.369719 | 72.525911 | 2024/07/16 | 19:31:28 | extended-hours | -0.15619199999999 | -0.215360273102933 | Warrior Met Coal Inc | ||
| HCI | 79.624598 | 81.350946 | 2024/07/16 | 19:19:19 | extended-hours | -1.72634799999999 | -2.122099477491 | HCI Group Inc | ||
| HCMT | 43.464774 | 46.834123 | 2024/07/16 | 20:00:10 | extended-hours | -3.369349 | -7.19421819855578 | Direxion Shares ETF Trust | ||
| HCOM | 15.054412 | 15.160408 | 2024/07/16 | 07:10:00 | extended-hours | -0.105996000000001 | -0.69916324151699 | Hawaiian Telcom Holdco Inc | ||
| HCXY | 24.63609 | 24.629904 | 2024/07/16 | 18:55:36 | open | 0.00618599999999958 | 0.0251158104392107 | Hercules Capital Inc | ||
| HD | 368.445396 | 358.598718 | 2024/07/16 | 20:00:10 | extended-hours | 9.846678 | 2.74587652039514 | Home Depot Inc | ||
| HDAW | 20.373963 | 20.373963 | 2024/07/16 | 09:13:04 | extended-hours | 0 | 0 | Xtrackers MSCI All World ex US High Dividend Yield Hedged Equity ETF | ||
| HDB | 60.921046 | 60.38554 | 2024/07/16 | 20:00:11 | extended-hours | 0.535505999999998 | 0.886811643979665 | HDFC Bank Limited ADR | ||
| HDEF | 26.820475 | 25.269568 | 2024/07/16 | 20:00:10 | extended-hours | 1.550907 | 6.13744959945496 | Xtrackers MSCI EAFE High Dividend Yield Equity ETF | ||
| HDGE | 19.009131 | 20.275943 | 2024/07/16 | 16:36:07 | open | -1.266812 | -6.24785737462372 | AdvisorShares Ranger Equity Bear ETF | ||
| HDLB | 14.1691 | 15.045784 | 2024/07/16 | 20:00:09 | extended-hours | -0.876683999999999 | -5.82677512850111 | ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B | ||
| HDMV | 29.369096 | 29.295566 | 2024/07/16 | 14:59:39 | open | 0.0735299999999981 | 0.250993614528554 | First Trust Horizon Managed Volatility Developed International ETF | ||
| HDRO | 5.124377 | 5.685745 | 2024/07/16 | 18:05:05 | open | -0.561368 | -9.87325319725031 | Defiance Next Gen H2 ETF | ||
| HDV | 110.96552 | 107.715265 | 2024/07/16 | 18:31:22 | open | 3.250255 | 3.01745068352196 | iShares Core High Dividend ETF | ||
| HE | 12.249604 | 10.558137 | 2024/07/16 | 19:58:52 | extended-hours | 1.691467 | 16.0205062692405 | Hawaiian Electric Industries Inc | ||
| HEDJ | 45.613958 | 45.483572 | 2024/07/16 | 20:00:10 | extended-hours | 0.130385999999994 | 0.286666139589904 | WisdomTree Europe Hedged Equity Fund | ||
| HEI | 227.330562 | 225.01512 | 2024/07/16 | 20:00:09 | extended-hours | 2.31544199999999 | 1.0290161834458 | Heico Corporation | ||
| HEQT | 28.130283 | 28.10383 | 2024/07/16 | 15:52:16 | open | 0.0264530000000001 | 0.0941259607676251 | Simplify Exchange Traded Funds | ||
| HES | 150.308432 | 149.627522 | 2024/07/16 | 19:59:41 | extended-hours | 0.680910000000011 | 0.455070023815546 | Hess Corporation | ||
| HESM | 39.132079 | 38.447186 | 2024/07/16 | 20:00:07 | extended-hours | 0.684892999999995 | 1.78138654933028 | Hess Midstream Partners LP | ||
| HEZU | 36.204836 | 36.869542 | 2024/07/16 | 15:40:09 | open | -0.664706000000002 | -1.80285939000816 | iShares Currency Hedged MSCI Eurozone ETF | ||
| HFND | 17.290788 | 20.135458 | 2024/07/16 | 20:00:10 | extended-hours | -2.84467 | -14.1276647394859 | Tidal ETF Trust - Unlimited HFND Multi-Strategy Return Tracker ETF | ||
| HFRO | 6.344662 | 6.289948 | 2024/07/16 | 20:00:09 | extended-hours | 0.0547139999999997 | 0.869864106984664 | Highland Floating Rate Opport Fund | ||
| HFXI | 27.526217 | 27.393419 | 2024/07/16 | 15:39:53 | open | 0.132797999999998 | 0.484780669400915 | IQ 50 Percent Hedged FTSE International ETF | ||
| HG | 17.615549 | 17.300445 | 2024/07/16 | 20:00:05 | extended-hours | 0.315104000000002 | 1.82136355452129 | Hamilton Insurance Group Ltd. | ||
| HGER | 22.60462 | 22.13445 | 2024/07/16 | 08:09:33 | extended-hours | 0.47017 | 2.1241548807402 | Harbor All-Weather Inflation Focus ETF | ||
| HGLB | 7.78131 | 7.699788 | 2024/07/16 | 20:00:09 | extended-hours | 0.0815220000000005 | 1.05875642290412 | Highland Global Allocation Fund | ||
| HGTY | 10.369855 | 10.519876 | 2024/07/16 | 20:00:09 | extended-hours | -0.150021000000001 | -1.42607194229286 | Hagerty Inc | ||
| HGV | 44.183738 | 43.022079 | 2024/07/16 | 19:26:18 | extended-hours | 1.161659 | 2.70014612729431 | Hilton Grand Vacations Inc | ||
| HHH | 72.968036 | 71.291201 | 2024/07/16 | 20:00:09 | extended-hours | 1.676835 | 2.3520925113886 | Howard Hughes Corporation | ||
| HI | 44.660418 | 43.284863 | 2024/07/16 | 20:00:11 | extended-hours | 1.375555 | 3.17791233392606 | Hillenbrand Inc | ||
| HIBL | 49.274564 | 48.330639 | 2024/07/16 | 19:59:57 | extended-hours | 0.943925 | 1.95305714869609 | Direxion Daily S&P 500? High Beta Bull 3X Shares | ||
| HIBS | 20.714299 | 21.170674 | 2024/07/16 | 04:16:37 | extended-hours | -0.456375000000001 | -2.15569424006057 | Direxion Daily S&P 500? High Beta Bear 3X Shares | ||
| HIDV | 69.954988 | 69.955288 | 2024/07/16 | 08:09:33 | extended-hours | -0.000299999999995748 | -0.000428845350469786 | Ab US High Dividend ETF | ||
| HIE | 11.426293 | 11.394482 | 2024/07/16 | 20:00:11 | extended-hours | 0.0318109999999994 | 0.279178992077037 | Miller/Howard High Income Equity Fund | ||
| HIG | 102.607792 | 102.627621 | 2024/07/16 | 19:19:19 | extended-hours | -0.0198290000000014 | -0.0193213092214243 | Hartford Financial Services Group | ||
| HIGH | 24.395752 | 24.365845 | 2024/07/16 | 20:00:09 | extended-hours | 0.0299070000000015 | 0.122741485058291 | Simplify Exchange Traded Funds - Simplify Enhanced Income ETF | ||
| HII | 271.581307 | 261.850676 | 2024/07/16 | 20:00:09 | extended-hours | 9.73063099999996 | 3.71609924734353 | Huntington Ingalls Industries Inc | ||
| HIMS | 23.168402 | 22.901758 | 2024/07/16 | 20:00:12 | extended-hours | 0.266643999999999 | 1.16429489823445 | Hims Hers Health Inc | ||
| HIO | 3.894897 | 3.895375 | 2024/07/16 | 14:59:39 | open | -0.0004780000000002 | -0.0122709623592132 | Western Asset High Income Opportunity Closed Fund | ||
| HIPO | 18.913149 | 17.660537 | 2024/07/16 | 20:00:09 | extended-hours | 1.252612 | 7.09271750909952 | Hippo Holdings Inc | ||
| HIPS | 13.065296 | 13.059897 | 2024/07/16 | 14:59:39 | open | 0.0053990000000006 | 0.0413402954096851 | GraniteShares HIPS US High Income ETF | ||
| HIW | 27.025596 | 28.694021 | 2024/07/16 | 18:46:29 | open | -1.668425 | -5.81453885462759 | Highwoods Properties Inc | ||
| HIX | 4.52942 | 4.4856 | 2024/07/16 | 20:00:11 | extended-hours | 0.0438200000000002 | 0.976903870162301 | Western Asset High Income II Closed Fund | ||
| HJEN | 11.624501 | 11.331287 | 2024/07/16 | 18:55:47 | open | 0.293214000000001 | 2.58764957590431 | Direxion Hydrogen ETF | ||
| HKD | 3.636168 | 3.674514 | 2024/07/16 | 20:00:12 | extended-hours | -0.0383459999999998 | -1.04356657778416 | AMTD Digital Inc. | ||
| HL | 6.300651 | 6.054217 | 2024/07/16 | 19:59:46 | extended-hours | 0.246434 | 4.07045205019906 | Hecla Mining Company | ||
| HLF | 11.348931 | 11.37188 | 2024/07/16 | 20:00:09 | extended-hours | -0.0229490000000006 | -0.201804802723917 | Herbalife Nutrition Ltd | ||
| HLI | 177.190669 | 177.690614 | 2024/07/16 | 09:25:38 | extended-hours | -0.499944999999997 | -0.281357010787298 | Houlihan Lokey Inc | ||
| HLIO | 47.074848 | 45.326149 | 2024/07/16 | 19:19:20 | extended-hours | 1.748699 | 3.85803567825716 | Helios Technologies Inc | ||
| HLLY | 4.110457 | 3.816453 | 2024/07/16 | 20:00:09 | extended-hours | 0.294004 | 7.7035928386908 | Holley Inc | ||
| HLN | 8.564619 | 8.715556 | 2024/07/16 | 20:00:10 | extended-hours | -0.150936999999999 | -1.73181148741399 | Haleon plc | ||
| HLT | 228.382343 | 221.284878 | 2024/07/16 | 19:40:34 | extended-hours | 7.097465 | 3.20738817046504 | Hilton Worldwide Holdings Inc | ||
| HLX | 12.819718 | 12.724688 | 2024/07/16 | 19:30:50 | extended-hours | 0.0950299999999995 | 0.746815953365611 | Helix Energy Solutions Group Inc | ||
| HMC | 32.585034 | 32.265598 | 2024/07/16 | 20:00:09 | extended-hours | 0.319436000000003 | 0.990020392617559 | Honda Motor Co Ltd ADR | ||
| HMOP | 38.9354 | 38.935321 | 2024/07/16 | 14:59:39 | open | 7.89999999994961E-05 | 0.000202900600201797 | Hartford Municipal Opportunities ETF | ||
| HMY | 11.439351 | 9.714758 | 2024/07/16 | 20:00:12 | extended-hours | 1.724593 | 17.7523001602305 | Harmony Gold Mining Company Limited | ||
| HNI | 48.729809 | 47.889497 | 2024/07/16 | 17:29:34 | open | 0.840312000000004 | 1.75468955123919 | HNI Corp | ||
| HNRA | 2.256941 | 2.469987 | 2024/07/16 | 20:00:08 | extended-hours | -0.213046 | -8.62538952634165 | HNR Acquisition Corp | ||
| HNW | 12.129165 | 12.511153 | 2024/07/16 | 20:00:11 | extended-hours | -0.381988 | -3.05317983082774 | Pioneer Diversified High IT | ||
| HOG | 36.297312 | 35.0348 | 2024/07/16 | 19:51:40 | extended-hours | 1.262512 | 3.60359414068298 | Harley-Davidson Inc | ||
| HOMB | 26.717664 | 25.615861 | 2024/07/16 | 20:00:07 | extended-hours | 1.101803 | 4.30125304005983 | Home BancShares Inc | ||
| HOMZ | 46.625218 | 45.69471 | 2024/07/16 | 15:29:59 | open | 0.930507999999996 | 2.03635825678727 | The Hoya Capital Housing ETF | ||
| HOUS | 4.478601 | 4.428505 | 2024/07/16 | 18:30:01 | open | 0.0500959999999999 | 1.13121696825452 | Anywhere Real Estate Inc | ||
| HOV | 179.21837 | 166.035299 | 2024/07/16 | 18:10:26 | open | 13.183071 | 7.93992065506503 | Hovnanian Enterprises Inc | ||
| HP | 41.178675 | 38.833441 | 2024/07/16 | 18:30:02 | open | 2.345234 | 6.03921244063846 | Helmerich and Payne Inc | ||
| HPE | 21.438691 | 21.447443 | 2024/07/16 | 20:00:09 | extended-hours | -0.0087520000000012 | -0.0408067292683851 | Hewlett Packard Enterprise Co | ||
| HPF | 17.379092 | 16.980556 | 2024/07/16 | 20:00:11 | extended-hours | 0.398536 | 2.34701384336296 | John Hancock Preferred Income II Closed Fund | ||
| HPI | 17.220195 | 16.995743 | 2024/07/16 | 14:59:40 | open | 0.224451999999999 | 1.3206365852908 | John Hancock Preferred Income Closed Fund | ||
| HPP | 5.749578 | 5.480435 | 2024/07/16 | 20:00:05 | extended-hours | 0.269143 | 4.91097878179378 | Hudson Pacific Properties Inc | ||
| HPQ | 37.968735 | 37.39519 | 2024/07/16 | 20:00:11 | extended-hours | 0.573545000000003 | 1.53374003448038 | HP Inc | ||
| HPS | 20.824457 | 21.145009 | 2024/07/16 | 09:29:18 | extended-hours | -0.320552000000003 | -1.51597003340128 | John Hancock Preferred Income III Closed Fund | ||
| HQH | 19.37461 | 18.58453 | 2024/07/16 | 20:00:09 | extended-hours | 0.79008 | 4.25127781009259 | Tekla Healthcare Investors | ||
| HQL | 15.35886 | 15.339686 | 2024/07/16 | 20:00:07 | extended-hours | 0.0191739999999996 | 0.124996039684252 | Tekla Life Sciences Investors | ||
| HRB | 55.626848 | 54.301795 | 2024/07/16 | 20:00:11 | extended-hours | 1.325053 | 2.44016427081279 | H&R Block Inc | ||
| HRI | 153.199967 | 143.972047 | 2024/07/16 | 19:19:24 | extended-hours | 9.22791999999998 | 6.4095219817219 | Herc Holdings Inc | ||
| HRL | 31.344927 | 30.578921 | 2024/07/16 | 20:00:09 | extended-hours | 0.766005999999997 | 2.50501317557934 | Hormel Foods Corporation | ||
| HRTG | 7.26254 | 7.200091 | 2024/07/16 | 20:00:09 | extended-hours | 0.0624490000000009 | 0.867336260055614 | Heritage Insurance Hldgs Inc | ||
| HSBC | 43.783511 | 43.285023 | 2024/07/16 | 20:00:10 | extended-hours | 0.498487999999995 | 1.15164083429041 | HSBC Holdings PLC ADR | ||
| HSCZ | 42.355247 | 41.855426 | 2024/07/16 | 08:09:35 | extended-hours | 0.499820999999997 | 1.19416058505771 | iShares Currency Hedged MSCI EAFE Small-Cap ETF | ||
| HSHP | 8.43236 | 8.292496 | 2024/07/16 | 20:00:11 | extended-hours | 0.139863999999999 | 1.68663331281678 | Himalaya Shipping Ltd. | ||
| HSMV | 42.539666 | 43.379769 | 2024/07/16 | 20:00:03 | extended-hours | -0.840103000000006 | -1.93662395943143 | First Trust Horizon Managed Volatility Small/Mid ETF | ||
| HSY | 189.538448 | 188.381862 | 2024/07/16 | 19:55:11 | extended-hours | 1.15658599999998 | 0.613958258890113 | Hershey Co | ||
| HTAB | 19.499312 | 19.111263 | 2024/07/16 | 08:09:35 | extended-hours | 0.388048999999999 | 2.03047281595151 | Hartford Schroders Tax-Aware Bond ETF | ||
| HTD | 20.490398 | 20.964843 | 2024/07/16 | 18:07:18 | open | -0.474444999999999 | -2.26305057471692 | John Hancock Tax Advantaged Dividend Income Closed Fund | ||
| HTEC | 29.030673 | 28.480539 | 2024/07/16 | 15:20:14 | open | 0.550134 | 1.93161372402397 | Robo Global? Healthcare Technology and Innovation ETF | ||
| HTFC | 14.010335 | 14.010335 | 2024/07/16 | 09:09:58 | extended-hours | 0 | 0 | HTFC | ||
| HTGC | 21.401618 | 21.259285 | 2024/07/16 | 19:50:45 | extended-hours | 0.142333000000001 | 0.669509816534285 | Hercules Capital Inc | ||
| HTH | 24.628792 | 25.109057 | 2024/07/16 | 19:29:58 | extended-hours | -0.480264999999999 | -1.91271619639081 | Hilltop Holdings Inc | ||
| HTRB | 34.094539 | 33.965824 | 2024/07/16 | 14:59:37 | open | 0.128715 | 0.378954445503809 | Hartford Total Return Bond ETF | ||
| HTUS | 42.050534 | 42.02426 | 2024/07/16 | 14:59:37 | open | 0.0262740000000008 | 0.0625210295196175 | Capitol Series Trust | ||
| HUBB | 391.097169 | 380.328792 | 2024/07/16 | 19:19:17 | extended-hours | 10.768377 | 2.83133363198019 | Hubbell Inc | ||
| HUBS | 484.446619 | 470.451553 | 2024/07/16 | 20:00:09 | extended-hours | 13.995066 | 2.9748155598075 | HubSpot Inc | ||
| HUM | 393.23968 | 384.210707 | 2024/07/16 | 20:00:09 | extended-hours | 9.02897300000001 | 2.35000556608643 | Humana Inc | ||
| HUN | 23.844978 | 22.990726 | 2024/07/16 | 19:18:39 | extended-hours | 0.854252000000002 | 3.71563734003007 | Huntsman Corporation | ||
| HUSA | 1.243239 | 1.204687 | 2024/07/16 | 20:00:01 | extended-hours | 0.0385519999999999 | 3.20016734637295 | Houston American Energy Corporation | ||
| HUSV | 36.38034 | 36.155573 | 2024/07/16 | 15:35:11 | open | 0.224767 | 0.621666264285177 | First Trust Horizon Managed Volatility Domestic ETF | ||
| HUYA | 4.194625 | 4.455297 | 2024/07/16 | 20:00:11 | extended-hours | -0.260672 | -5.85083328900407 | HUYA Inc | ||
| HVT | 26.667084 | 25.81242 | 2024/07/16 | 19:19:18 | extended-hours | 0.854664 | 3.31105723523792 | Haverty Furniture Companies Inc | ||
| HWM | 81.008741 | 77.285816 | 2024/07/16 | 19:54:02 | extended-hours | 3.722925 | 4.81708700597792 | Howmet Aerospace?Inc | ||
| HXL | 69.61562 | 68.025858 | 2024/07/16 | 20:00:08 | extended-hours | 1.58976200000001 | 2.33699661678653 | Hexcel Corporation | ||
| HY | 74.681029 | 71.154832 | 2024/07/16 | 19:19:20 | extended-hours | 3.526197 | 4.95566766287916 | Hyster-Yale Materials Handling Inc | ||
| HYB | 7.475792 | 7.475707 | 2024/07/16 | 20:00:11 | extended-hours | 8.50000000003348E-05 | 0.00113701620462566 | New America High Income Closed Fund | ||
| HYDW | 46.564996 | 46.498843 | 2024/07/16 | 14:59:37 | open | 0.0661529999999999 | 0.142268056003028 | Xtrackers Low Beta High Yield Bond ETF | ||
| HYEM | 20.129075 | 19.23019 | 2024/07/16 | 16:10:37 | open | 0.898885 | 4.67434279120487 | VanEck Emerging Markets High Yield Bond ETF | ||
| HYFI | 42.935514 | 46.074465 | 2024/07/16 | 20:00:08 | extended-hours | -3.138951 | -6.81277796714514 | AB Active ETFs Inc. | ||
| HYG | 78.349535 | 78.094569 | 2024/07/16 | 17:53:50 | open | 0.254965999999996 | 0.326483650866933 | iShares iBoxx $ High Yield Corporate Bond ETF | ||
| HYGH | 87.47625 | 85.340241 | 2024/07/16 | 18:30:01 | open | 2.13600899999999 | 2.5029329364092 | iShares Interest Rate Hedged High Yield Bond ETF | ||
| HYGI | 31.880403 | 33.200324 | 2024/07/16 | 09:13:09 | extended-hours | -1.319921 | -3.97562686436434 | iShares U.S. ETF Trust - iShares Inflation Hedged High Yield Bond ETF | ||
| HYGV | 41.409454 | 40.736138 | 2024/07/16 | 20:00:09 | extended-hours | 0.673316 | 1.65287146268014 | FlexShares? High Yield Value-Scored Bond Index Fund | ||
| HYI | 11.698774 | 11.723795 | 2024/07/16 | 20:00:10 | extended-hours | -0.0250210000000006 | -0.21342065431885 | Western Asset High Yield Defined Opportunity Fund | ||
| HYLB | 34.835101 | 35.836423 | 2024/07/16 | 20:00:05 | extended-hours | -1.001322 | -2.79414605637399 | Xtrackers USD High Yield Corporate Bond ETF | ||
| HYLG | 25.641118 | 25.136152 | 2024/07/16 | 08:09:35 | extended-hours | 0.504966 | 2.00892324330311 | Global X Funds - Global X Health Care Covered Call & Growth ETF | ||
| HYLN | 2.401027 | 2.305097 | 2024/07/16 | 20:00:09 | extended-hours | 0.0959300000000001 | 4.16164699359724 | Hyliion Holdings Corp | ||
| HYMB | 27.070133 | 25.804123 | 2024/07/16 | 16:42:41 | open | 1.26601 | 4.90623145766278 | SPDR? Nuveen Bloomberg High Yield Municipal Bond ETF | ||
| HYRM | 23.315026 | 22.829575 | 2024/07/16 | 08:09:35 | extended-hours | 0.485451000000001 | 2.12641277816167 | DBX ETF Trust | ||
| HYS | 94.450473 | 95.6241 | 2024/07/16 | 20:00:08 | extended-hours | -1.173627 | -1.2273339043191 | PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund | ||
| HYT | 9.805147 | 9.680749 | 2024/07/16 | 14:59:40 | open | 0.124397999999999 | 1.28500387728263 | BlackRock Corporate High Yield Fund | ||
| HYTR | 21.69495 | 21.69528 | 2024/07/16 | 08:09:35 | extended-hours | -0.000330000000001718 | -0.00152106817704919 | CP High Yield Trend ETF | ||
| HYUP | 38.979879 | 41.069539 | 2024/07/16 | 09:13:09 | extended-hours | -2.08966 | -5.0881019141705 | Xtrackers High Beta High Yield Bond ETF | ||
| HZO | 36.515588 | 35.605428 | 2024/07/16 | 19:19:19 | extended-hours | 0.910159999999998 | 2.55623945877016 | MarineMax Inc | ||
| IAE | 8.189486 | 8.191213 | 2024/07/16 | 08:09:35 | extended-hours | -0.00172699999999892 | -0.0210835684531574 | Voya Asia Pacific High Dividend Equity Income Fund | ||
| IAF | 4.48439 | 4.486475 | 2024/07/16 | 14:59:37 | open | -0.00208500000000011 | -0.0464730105483729 | Aberdeen Australia EF Inc | ||
| IAG | 4.295027 | 4.151637 | 2024/07/16 | 20:00:09 | extended-hours | 0.14339 | 3.45381833720049 | IAMGold Corporation | ||
| IAI | 123.520583 | 122.996548 | 2024/07/16 | 19:47:19 | extended-hours | 0.524034999999998 | 0.426056672744993 | iShares U.S. Broker-Dealers & Securities Exchanges ETF | ||
| IAK | 117.810152 | 119.810058 | 2024/07/16 | 17:27:10 | open | -1.999906 | -1.66923047479035 | iShares U.S. Insurance ETF | ||
| IAPR | 27.700189 | 27.661488 | 2024/07/16 | 14:59:39 | open | 0.0387010000000032 | 0.13990932085795 | Innovator MSCI EAFE Power Buffer ETF - April | ||
| IAT | 43.960431 | 44.704718 | 2024/07/16 | 16:31:33 | open | -0.744287 | -1.66489586177459 | iShares U.S. Regional Banks ETF | ||
| IAU | 46.638865 | 46.059825 | 2024/07/16 | 20:00:05 | extended-hours | 0.579040000000006 | 1.25714763353965 | iShares Gold Trust | ||
| IAUM | 24.505065 | 24.308819 | 2024/07/16 | 20:00:00 | extended-hours | 0.196245999999999 | 0.807303719691189 | iShares? Gold Trust Micro | ||
| IAUX | 1.161997 | 1.176302 | 2024/07/16 | 19:39:53 | extended-hours | -0.014305 | -1.21609926702497 | I-80 Gold Corp | ||
| IBD | 22.464902 | 23.680733 | 2024/07/16 | 09:13:09 | extended-hours | -1.215831 | -5.13426252472844 | Northern Lights Fund Trust IV - Inspire Corporate Bond Impact ETF | ||
| IBDP | 25.103893 | 25.494744 | 2024/07/16 | 20:00:09 | extended-hours | -0.390851000000001 | -1.53306501136078 | iShares iBonds Dec 2024 Term Corporate ETF | ||
| IBDQ | 19.120805 | 25.339543 | 2024/07/16 | 20:00:07 | extended-hours | -6.218738 | -24.5416343933275 | iShares iBonds Dec 2025 Term Corporate ETF | ||
| IBDR | 18.435598 | 18.429914 | 2024/07/16 | 20:00:08 | extended-hours | 0.00568399999999869 | 0.0308411639902318 | iShares iBonds Dec 2026 Term Corporate ETF | ||
| IBDS | 29.758859 | 30.929853 | 2024/07/16 | 20:00:07 | extended-hours | -1.170994 | -3.78596691035033 | iShares iBonds Dec 2027 Term Corporate ETF | ||
| IBDT | 18.67978 | 23.955525 | 2024/07/16 | 06:40:13 | extended-hours | -5.275745 | -22.0230823578277 | iShares iBonds Dec 2028 Term Corporate ETF | ||
| IBDU | 22.879852 | 22.431045 | 2024/07/16 | 08:09:35 | extended-hours | 0.448806999999999 | 2.00082965372322 | iShares Trust - iShares iBonds Dec 2029 Term Corporate ETF | ||
| IBDV | 21.499976 | 21.391524 | 2024/07/16 | 08:09:35 | extended-hours | 0.108452 | 0.506985851031464 | iShares Trust - iShares iBonds Dec 2030 Term Corporate ETF | ||
| IBDW | 25.525172 | 26.394771 | 2024/07/16 | 20:00:08 | extended-hours | -0.869598999999997 | -3.29458815914712 | iShares Trust - iShares iBonds Dec 2031 Term Corporate ETF | ||
| IBDX | 24.885628 | 24.495546 | 2024/07/16 | 08:09:35 | extended-hours | 0.390082 | 1.59246093146893 | iShares Trust - iShares iBonds Dec 2032 Term Corporate ETF | ||
| IBDY | 25.500357 | 24.995306 | 2024/07/16 | 08:09:35 | extended-hours | 0.505051000000002 | 2.02058338473632 | iShares Trust | ||
| IBIA | 25.099932 | 24.599916 | 2024/07/16 | 08:09:35 | extended-hours | 0.500015999999999 | 2.03259230641275 | iShares Trust | ||
| IBIB | 25.079993 | 25.079884 | 2024/07/16 | 08:09:35 | extended-hours | 0.000109000000001913 | 0.000434611260570077 | iShares Trust | ||
| IBIC | 31.51953 | 32.790667 | 2024/07/16 | 20:00:08 | extended-hours | -1.271137 | -3.8765207185325 | iShares Trust | ||
| IBID | 19.549185 | 19.868516 | 2024/07/16 | 20:00:08 | extended-hours | -0.319330999999998 | -1.60722119357076 | iShares Trust | ||
| IBIE | 25.454828 | 25.455431 | 2024/07/16 | 08:09:35 | extended-hours | -0.000603000000001686 | -0.00236884616096929 | iShares Trust | ||
| IBIF | 32.531106 | 32.530145 | 2024/07/16 | 08:09:35 | extended-hours | 0.000961000000003764 | 0.00295418295861812 | iShares Trust | ||
| IBIG | 25.566399 | 25.060811 | 2024/07/16 | 08:09:35 | extended-hours | 0.505587999999999 | 2.01744468684593 | iShares Trust | ||
| IBIH | 25.579876 | 25.579809 | 2024/07/16 | 08:09:35 | extended-hours | 6.69999999978188E-05 | 0.000261925333366714 | iShares Trust | ||
| IBII | 25.354359 | 25.355727 | 2024/07/16 | 08:09:35 | extended-hours | -0.00136800000000292 | -0.0053952308289284 | iShares Trust | ||
| IBIJ | 25.485459 | 25.48549 | 2024/07/16 | 08:09:35 | extended-hours | -3.09999999998922E-05 | -0.000121637841767579 | iShares Trust | ||
| IBIO | 2.196531 | 2.438258 | 2024/07/16 | 19:16:23 | extended-hours | -0.241727 | -9.9139221526188 | Ibio Inc | ||
| IBM | 185.517375 | 182.194148 | 2024/07/16 | 19:59:31 | extended-hours | 3.32322699999997 | 1.82400315074882 | International Business Machines | ||
| IBN | 29.60004 | 29.269534 | 2024/07/16 | 20:00:11 | extended-hours | 0.330506 | 1.12918094288758 | ICICI Bank Limited | ||
| IBND | 29.473738 | 29.375391 | 2024/07/16 | 14:59:37 | open | 0.0983470000000004 | 0.334793841552613 | SPDR? Bloomberg International Corporate Bond ETF | ||
| IBP | 250.925347 | 237.266043 | 2024/07/16 | 17:58:42 | open | 13.659304 | 5.75695697002878 | Installed Building Products Inc | ||
| IBRN | 25.588822 | 25.589603 | 2024/07/16 | 08:09:35 | extended-hours | -0.000780999999999921 | -0.00305202077578117 | iShares Trust - iShares Neuroscience and Healthcare ETF | ||
| IBUY | 58.515338 | 56.906141 | 2024/07/16 | 15:40:11 | open | 1.609197 | 2.82780904085554 | Amplify Online Retail ETF | ||
| ICD | 1.315261 | 1.202113 | 2024/07/16 | 20:00:12 | extended-hours | 0.113148 | 9.41242628604799 | Independence Contract Drilling Inc | ||
| ICE | 146.965676 | 146.062761 | 2024/07/16 | 20:00:09 | extended-hours | 0.902915000000007 | 0.618169199197876 | Intercontinental Exchange Inc | ||
| ICL | 4.546342 | 4.451689 | 2024/07/16 | 20:00:09 | extended-hours | 0.0946530000000001 | 2.12622669732769 | ICL Israel Chemicals Ltd | ||
| IDA | 94.737687 | 93.827618 | 2024/07/16 | 19:19:24 | extended-hours | 0.910068999999993 | 0.96993723106132 | IDACORP Inc | ||
| IDAT | 39.125501 | 40.33405 | 2024/07/16 | 20:00:08 | extended-hours | -1.208549 | -2.99634923842262 | Ishares Trust - Cloud Data Tech and Consumer ETF | ||
| IDE | 10.584872 | 10.775179 | 2024/07/16 | 20:00:11 | extended-hours | -0.190306999999999 | -1.76616091482099 | Voya Infrastructure Industrials & Materials Fund | ||
| IDEV | 68.115751 | 69.548949 | 2024/07/16 | 16:00:33 | open | -1.43319799999999 | -2.06070403738235 | iShares Core MSCI International Developed Market | ||
| IDLV | 28.2053 | 28.025637 | 2024/07/16 | 14:59:38 | open | 0.179663000000001 | 0.641066606264833 | Invesco S&P International Developed Low Volatility ETF | ||
| IDMO | 42.729515 | 42.619811 | 2024/07/16 | 14:59:38 | open | 0.109704000000001 | 0.25740142301429 | Invesco S&P International Developed Momentum ETF | ||
| IDNA | 25.225173 | 24.424813 | 2024/07/16 | 15:26:30 | open | 0.800360000000001 | 3.27683163838348 | iShares Genomics Immunology and Healthcare ETF | ||
| IDR | 11.317164 | 11.518383 | 2024/07/16 | 20:00:11 | extended-hours | -0.201219 | -1.7469379165461 | Idaho Strategic Resources Inc | ||
| IDRV | 31.43456 | 31.139773 | 2024/07/16 | 19:00:00 | open | 0.294786999999999 | 0.946657510958733 | iShares Self-Driving EV and Tech ETF | ||
| IDU | 90.491703 | 89.799415 | 2024/07/16 | 15:39:46 | open | 0.692288000000005 | 0.770927071184155 | iShares U.S. Utilities ETF | ||
| IDVO | 31.320559 | 31.494979 | 2024/07/16 | 20:00:09 | extended-hours | -0.174420000000001 | -0.553802560084264 | Amplify International Enhanced Dividend Income ETF | ||
| IDX | 17.549336 | 16.77558 | 2024/07/16 | 20:00:10 | extended-hours | 0.773755999999999 | 4.61239492166589 | VanEck Indonesia Index ETF | ||
| IE | 11.952318 | 11.994219 | 2024/07/16 | 20:00:05 | extended-hours | -0.0419009999999993 | -0.349343296132906 | Ivanhoe Electric Inc. | ||
| IEMG | 55.94874 | 55.28528 | 2024/07/16 | 18:23:36 | open | 0.663460000000001 | 1.20006627442242 | iShares Core MSCI Emerging Markets ETF | ||
| IEUR | 57.555765 | 58.415637 | 2024/07/16 | 20:00:08 | extended-hours | -0.859871999999996 | -1.47198942639279 | iShares Core MSCI Europe ETF | ||
| IEV | 56.364611 | 56.043992 | 2024/07/16 | 15:52:17 | open | 0.320618999999994 | 0.572084515321452 | iShares Europe ETF | ||
| IEX | 210.595009 | 204.396497 | 2024/07/16 | 19:19:20 | extended-hours | 6.19851199999999 | 3.03259208987324 | IDEX Corporation | ||
| IEZ | 23.360048 | 23.154811 | 2024/07/16 | 17:26:30 | open | 0.205237 | 0.886368711884542 | iShares U.S. Oil Equipment & Services ETF | ||
| IFED | 1074.239868 | 1074.239868 | 2024/07/16 | 09:09:58 | extended-hours | 0 | 0 | ETRACS IFED Invest with the Fed TR Index ETN | ||
| IFF | 94.691802 | 94.047167 | 2024/07/16 | 20:00:07 | extended-hours | 0.644634999999994 | 0.685437978158336 | International Flavors & Fragrances Inc | ||
| IFIN | 11.763273 | 11.675196 | 2024/07/16 | 20:00:08 | extended-hours | 0.0880770000000002 | 0.754394187472315 | InFintT Acquisition Corp | ||
| IFN | 18.274627 | 18.054327 | 2024/07/16 | 20:00:09 | extended-hours | 0.220299999999998 | 1.22020610350083 | India Closed Fund | ||
| IFS | 23.151142 | 24.070306 | 2024/07/16 | 17:32:16 | open | -0.919163999999999 | -3.81866354337165 | Intercorp Financial Services Inc | ||
| IG | 19.605005 | 20.230632 | 2024/07/16 | 09:13:10 | extended-hours | -0.625627000000001 | -3.09247382879586 | Principal Exchange-Traded Funds - Principal Investment Grade Corporate Active ETF | ||
| IGA | 9.096215 | 9.184774 | 2024/07/16 | 20:00:11 | extended-hours | -0.0885590000000001 | -0.964193566439414 | Voya Global Advantage & Premium Opportunity Fund | ||
| IGBH | 24.294633 | 24.28573 | 2024/07/16 | 14:59:38 | open | 0.00890300000000011 | 0.0366593880439258 | iShares Interest Rate Hedged Long-Term Corporate Bond ETF | ||
| IGC | 0.447361 | 0.442707 | 2024/07/16 | 19:59:55 | extended-hours | 0.00465399999999999 | 1.0512596367349 | India Globalization Capital Inc | ||
| IGD | 5.324061 | 5.295279 | 2024/07/16 | 14:59:40 | open | 0.0287820000000005 | 0.543540765274134 | Voya Global Equity Dividend & Premium Opportunity Closed Fund | ||
| IGI | 16.849484 | 16.959024 | 2024/07/16 | 20:00:11 | extended-hours | -0.109539999999999 | -0.645909811791051 | Western Asset Investment Grade Defined Opportunity Closed Fund | ||
| IGM | 97.139558 | 100.010582 | 2024/07/16 | 19:59:59 | extended-hours | -2.87102400000001 | -2.87072022038628 | iShares Expanded Tech Sector ETF | ||
| IGR | 5.585837 | 5.155828 | 2024/07/16 | 20:00:09 | extended-hours | 0.430009 | 8.34025107121495 | CBRE Clarion Global Real Estate Income Fund | ||
| IGT | 22.095667 | 21.10909 | 2024/07/16 | 20:00:10 | extended-hours | 0.986577 | 4.67370691962562 | International Game Technology PLC | ||
| IH | 1.6507 | 1.775106 | 2024/07/16 | 20:00:09 | extended-hours | -0.124406 | -7.00837020437089 | Ihuman?Inc | ||
| IHAK | 47.460085 | 47.099241 | 2024/07/16 | 15:26:10 | open | 0.360844 | 0.766135488255533 | iShares Cybersecurity and Tech ETF | ||
| IHD | 5.340969 | 5.35 | 2024/07/16 | 20:00:11 | extended-hours | -0.00903099999999935 | -0.168803738317745 | Voya Emerging Markets High Dividend Equity Fund | ||
| IHDG | 47.414597 | 46.380095 | 2024/07/16 | 20:00:07 | extended-hours | 1.034502 | 2.23048702250395 | WisdomTree International Hedged Quality Dividend Growth Fund | ||
| IHE | 69.045336 | 68.439528 | 2024/07/16 | 19:57:23 | extended-hours | 0.60580800000001 | 0.88517267389689 | iShares U.S. Pharmaceuticals ETF | ||
| IHF | 54.840533 | 52.685039 | 2024/07/16 | 17:59:07 | open | 2.155494 | 4.09128291619941 | iShares U.S. Healthcare Providers ETF | ||
| IHI | 56.56044 | 56.046462 | 2024/07/16 | 19:47:19 | extended-hours | 0.513978000000002 | 0.917056994605657 | iShares U.S. Medical Devices ETF | ||
| IHS | 2.928483 | 2.970066 | 2024/07/16 | 20:00:11 | extended-hours | -0.0415830000000001 | -1.40006989743663 | IHS Holding Ltd | ||
| IHT | 1.698193 | 1.693739 | 2024/07/16 | 20:00:11 | extended-hours | 0.00445399999999996 | 0.262968497507583 | InnSuites Hospitality Trust | ||
| IHTA | 7.365065 | 7.375153 | 2024/07/16 | 20:00:08 | extended-hours | -0.0100879999999997 | -0.136783602997791 | Invesco High Income 2024 Target Term Fund | ||
| IHY | 20.850265 | 20.849567 | 2024/07/16 | 08:09:35 | extended-hours | 0.000697999999999865 | 0.00334779134741679 | VanEck International High Yield Bond ETF | ||
| IIF | 27.429531 | 26.789423 | 2024/07/16 | 20:00:09 | extended-hours | 0.640108000000001 | 2.38940569940607 | Morgan Stanley India Investment Closed Fund | ||
| IIGD | 24.244476 | 24.125073 | 2024/07/16 | 08:09:35 | extended-hours | 0.119402999999998 | 0.494933217404144 | Invesco Investment Grade Defensive ETF | ||
| IIIN | 28.31949 | 26.246633 | 2024/07/16 | 20:00:08 | extended-hours | 2.072857 | 7.89761109548794 | Insteel Industries Inc | ||
| IIPR | 121.610318 | 118.898624 | 2024/07/16 | 19:19:21 | extended-hours | 2.71169400000001 | 2.28067736090874 | Innovative Industrial Properties Inc | ||
| IJAN | 32.165121 | 32.12102 | 2024/07/16 | 14:59:38 | open | 0.0441009999999977 | 0.137296387225554 | Innovator MSCI EAFE Power Buffer ETF January | ||
| IJH | 62.143981 | 60.765002 | 2024/07/16 | 20:00:12 | extended-hours | 1.37897899999999 | 2.26936386836619 | iShares Core S&P Mid-Cap ETF | ||
| IJJ | 121.119291 | 120.306333 | 2024/07/16 | 19:22:16 | extended-hours | 0.812958000000009 | 0.675739987852517 | iShares S&P Mid-Cap 400 Value ETF | ||
| IJK | 93.334056 | 91.845921 | 2024/07/16 | 19:19:39 | extended-hours | 1.488135 | 1.62025159505995 | iShares S&P Mid-Cap 400 Growth ETF | ||
| IJR | 116.780018 | 114.385719 | 2024/07/16 | 19:59:36 | extended-hours | 2.394299 | 2.09318000615095 | iShares Core S&P Small-Cap ETF | ||
| IJS | 106.459218 | 106.005166 | 2024/07/16 | 19:19:17 | extended-hours | 0.454052000000004 | 0.428330068366672 | iShares S&P Small-Cap 600 Value ETF | ||
| IJUL | 28.715279 | 28.680712 | 2024/07/16 | 14:59:38 | open | 0.0345669999999991 | 0.120523507226735 | Innovator MSCI EAFE Power Buffer ETF - July | ||
| ILCB | 77.993998 | 77.76465 | 2024/07/16 | 15:39:41 | open | 0.229348000000002 | 0.294925779258316 | iShares Morningstar U.S. Equity ETF | ||
| ILCG | 84.239799 | 84.459909 | 2024/07/16 | 18:46:07 | open | -0.220109999999991 | -0.260608852893733 | iShares Morningstar Growth ETF | ||
| ILCV | 79.574433 | 78.720413 | 2024/07/16 | 15:52:14 | open | 0.854020000000006 | 1.08487743833357 | iShares Morningstar Value ETF | ||
| ILDR | 22.924398 | 24.010922 | 2024/07/16 | 09:13:10 | extended-hours | -1.086524 | -4.52512402480838 | First Trust Exchange-Traded Fund VIII - First Trust Innovation Leaders ETF | ||
| ILF | 26.470738 | 26.425056 | 2024/07/16 | 20:00:10 | extended-hours | 0.0456819999999993 | 0.172873805830343 | iShares Latin America 40 ETF | ||
| IMAX | 16.870702 | 17.399381 | 2024/07/16 | 19:19:19 | extended-hours | -0.528679 | -3.03849315099198 | Imax Corp | ||
| IMCB | 73.383518 | 72.460685 | 2024/07/16 | 15:24:34 | open | 0.922832999999997 | 1.27356372631586 | iShares Morningstar Mid-Cap ETF | ||
| IMCG | 70.819362 | 68.475454 | 2024/07/16 | 15:39:53 | open | 2.343908 | 3.42299008342464 | iShares Morningstar Mid-Cap Growth ETF | ||
| IMO | 90.429104 | 88.884838 | 2024/07/16 | 20:00:00 | extended-hours | 1.54426599999999 | 1.73737842667834 | Imperial Oil Ltd | ||
| IMTB | 43.134867 | 43.039246 | 2024/07/16 | 14:59:38 | open | 0.0956210000000013 | 0.222171643062709 | iShares Core 5-10 Year USD Bond ETF | ||
| INC | 27.101279 | 26.960346 | 2024/07/16 | 08:09:37 | extended-hours | 0.140933 | 0.522741807542086 | VanEck Dynamic High Income ETF | ||
| INCO | 72.234575 | 72.135656 | 2024/07/16 | 18:10:26 | open | 0.0989190000000093 | 0.137129133475974 | Columbia India Consumer ETF | ||
| INDF | 39.775109 | 39.590573 | 2024/07/16 | 14:59:39 | open | 0.184536000000001 | 0.466110960303609 | Exchange Traded Concepts Trust - Nifty India Financials ETF | ||
| INDL | 86.499822 | 74.34107 | 2024/07/16 | 19:42:22 | extended-hours | 12.158752 | 16.3553631929161 | Direxion Daily MSCI India Bull 2x Shares | ||
| INDO | 2.600175 | 2.676569 | 2024/07/16 | 19:55:30 | extended-hours | -0.0763940000000001 | -2.85417637281161 | Indonesia Energy | ||
| INDS | 40.584577 | 40.380488 | 2024/07/16 | 14:59:38 | open | 0.204089000000003 | 0.505414892459951 | Pacer Benchmark Industrial Real Estate SCTR | ||
| INFA | 26.693404 | 27.971587 | 2024/07/16 | 19:46:42 | extended-hours | -1.278183 | -4.56957626322739 | Informatica Inc | ||
| INFL | 36.076033 | 36.01083 | 2024/07/16 | 15:35:10 | open | 0.0652030000000039 | 0.181064974064757 | Horizon Kinetics Inflation Beneficiaries ETF | ||
| INFY | 20.595127 | 20.43485 | 2024/07/16 | 20:00:11 | extended-hours | 0.160277000000001 | 0.784331668693436 | Infosys Ltd ADR | ||
| ING | 18.330989 | 18.081063 | 2024/07/16 | 19:21:01 | extended-hours | 0.249925999999999 | 1.38225280228269 | ING Group NV ADR | ||
| INGR | 117.040604 | 115.19411 | 2024/07/16 | 19:42:53 | extended-hours | 1.84649400000001 | 1.60294133094132 | Ingredion Incorporated | ||
| INKM | 37.905811 | 37.905811 | 2024/07/16 | 20:00:03 | extended-hours | 0 | 0 | SPDR? SSgA Income Allocation ETF | ||
| INLX | 7.097171 | 7.103233 | 2024/07/16 | 14:59:38 | open | -0.00606200000000001 | -0.0853414212936562 | Intellinetics Inc | ||
| INMU | 29.644664 | 29.644748 | 2024/07/16 | 08:09:37 | extended-hours | -8.40000000010832E-05 | -0.000283355419317726 | BlackRock Intermediate Muni Income Bond ETF | ||
| INNO | 15.895305 | 15.569252 | 2024/07/16 | 08:09:37 | extended-hours | 0.326053 | 2.09421107706395 | Harbor Disruptive Innovation ETF | ||
| INQQ | 15.564095 | 15.539707 | 2024/07/16 | 15:00:01 | open | 0.0243880000000001 | 0.156939895971012 | India Internet & Ecommerce ETF | ||
| INSI | 16.349928 | 16.485446 | 2024/07/16 | 20:00:09 | extended-hours | -0.135518000000001 | -0.822046306784792 | Insight Select Income | ||
| INSP | 146.490675 | 137.86045 | 2024/07/16 | 19:19:20 | extended-hours | 8.63022500000002 | 6.26011666145006 | Inspire Medical Systems Inc | ||
| INST | 24.732402 | 25.029058 | 2024/07/16 | 20:00:10 | extended-hours | -0.296655999999999 | -1.18524636444567 | Instructure Holdings Inc | ||
| INSW | 56.959256 | 57.11817 | 2024/07/16 | 20:00:09 | extended-hours | -0.158913999999996 | -0.278219697864963 | International Seaways Inc | ||
| INTF | 30.380731 | 30.239951 | 2024/07/16 | 14:59:38 | open | 0.140779999999999 | 0.465543082394543 | iShares Edge MSCI Multifactor Intl ETF | ||
| INUV | 0.312131 | 0.300415 | 2024/07/16 | 19:55:07 | extended-hours | 0.011716 | 3.89993841852105 | Inuvo Inc | ||
| INVH | 35.685253 | 35.534922 | 2024/07/16 | 19:19:22 | extended-hours | 0.150331000000001 | 0.423051442184118 | Invitation Homes Inc | ||
| ION | 33.929503 | 34.700707 | 2024/07/16 | 20:00:08 | extended-hours | -0.771204000000004 | -2.2224446320359 | Proshares S&P Global Core Battery Metals ETF | ||
| IONQ | 9.02642 | 8.89815 | 2024/07/16 | 19:59:38 | extended-hours | 0.128270000000001 | 1.44153560009666 | IONQ Inc | ||
| IOO | 101.35526 | 97.474777 | 2024/07/16 | 20:00:07 | extended-hours | 3.880483 | 3.98101244181353 | iShares Global 100 ETF | ||
| IOR | 17.278784 | 17.280319 | 2024/07/16 | 14:59:38 | open | -0.00153499999999696 | -0.00888293786704375 | Income Opportunity Realty Investors | ||
| IOT | 38.091097 | 37.751248 | 2024/07/16 | 20:00:09 | extended-hours | 0.339849000000001 | 0.90023249032721 | Samsara Inc | ||
| IP | 45.657544 | 43.734054 | 2024/07/16 | 20:00:10 | extended-hours | 1.92349 | 4.39815160972729 | International Paper | ||
| IPAC | 64.080537 | 63.646294 | 2024/07/16 | 15:26:02 | open | 0.434243000000009 | 0.682275389043091 | iShares Core MSCI Pacific ETF | ||
| IPAY | 50.490614 | 49.304596 | 2024/07/16 | 20:00:08 | extended-hours | 1.186018 | 2.40549177200439 | ETFMG Prime Mobile Payments ETF | ||
| IPG | 29.727413 | 29.179008 | 2024/07/16 | 20:00:08 | extended-hours | 0.548404999999999 | 1.87945045972776 | Interpublic Group of Companies Inc | ||
| IPO | 42.394681 | 41.855427 | 2024/07/16 | 18:31:23 | open | 0.539254 | 1.28837295101541 | Renaissance IPO ETF | ||
| IPOS | 13.29585 | 13.291017 | 2024/07/16 | 14:59:38 | open | 0.00483299999999964 | 0.0363629058634087 | Renaissance International IPO ETF | ||
| IQDE | 22.305909 | 21.839578 | 2024/07/16 | 08:09:37 | extended-hours | 0.466331 | 2.13525645962573 | FlexShares International Quality Dividend Defensive Index Fund | ||
| IQDY | 30.269372 | 30.128836 | 2024/07/16 | 14:59:38 | open | 0.140536000000001 | 0.466450147626018 | FlexShares International Quality Dividend Dynamic Index Fund | ||
| IQHI | 26.430227 | 25.884399 | 2024/07/16 | 08:09:37 | extended-hours | 0.545828 | 2.10871421044004 | IQ MacKay ESG High Income ETF | ||
| IQI | 10.105115 | 10.159063 | 2024/07/16 | 14:59:40 | open | -0.0539480000000001 | -0.531033226194188 | Invesco Quality Municipal Income Closed Fund | ||
| IQIN | 40.774472 | 42.359347 | 2024/07/16 | 20:00:05 | extended-hours | -1.584875 | -3.74150007553232 | IQ 500 International | ||
| IQLT | 39.15511 | 39.964609 | 2024/07/16 | 20:00:04 | extended-hours | -0.809499000000002 | -2.02553964684104 | iShares MSCI Intl Quality Factor ETF | ||
| IQRA | 25.53485 | 25.404212 | 2024/07/16 | 08:09:37 | extended-hours | 0.130637999999998 | 0.514237560291174 | IndexIQ Active ETF Trust | ||
| IQSM | 31.464778 | 31.466554 | 2024/07/16 | 08:09:37 | extended-hours | -0.00177599999999956 | -0.00564408800531369 | Iq Candriam ESG U.S. Mid Cap Equity ETF | ||
| IQSU | 57.085059 | 59.20086 | 2024/07/16 | 20:00:05 | extended-hours | -2.115801 | -3.57393625700707 | IQ Candriam ESG US Equity ETF | ||
| IQV | 171.925607 | 181.259767 | 2024/07/16 | 09:25:43 | extended-hours | -9.33416 | -5.14960388313861 | IQVIA Holdings Inc | ||
| IR | 100.584058 | 99.095072 | 2024/07/16 | 20:00:11 | extended-hours | 1.488986 | 1.50258329697767 | Ingersoll Rand Inc | ||
| IRBO | 34.90011 | 34.683859 | 2024/07/16 | 18:55:06 | open | 0.216251 | 0.623491751595461 | iShares Robotics and Artificial Intelligence | ||
| IRM | 99.909159 | 98.02407 | 2024/07/16 | 20:00:12 | extended-hours | 1.88508900000001 | 1.92308787015272 | Iron Mountain Incorporated | ||
| IRS | 9.575067 | 9.639876 | 2024/07/16 | 20:00:11 | extended-hours | -0.0648089999999986 | -0.672301178977806 | IRSA Inversiones Y Representaciones | ||
| IRT | 19.076172 | 18.805621 | 2024/07/16 | 19:29:59 | extended-hours | 0.270551000000001 | 1.43867091653076 | Independence Realty Trust Inc | ||
| IRTR | 28.250992 | 28.249097 | 2024/07/16 | 08:09:37 | extended-hours | 0.00189500000000109 | 0.00670817902604494 | iShares Trust | ||
| IRVH | 20.899892 | 20.465094 | 2024/07/16 | 08:09:37 | extended-hours | 0.434798000000001 | 2.12458344926244 | Global X Interest Rate Volatility & Inflation Hedge ETF | ||
| ISCB | 58.475362 | 57.460138 | 2024/07/16 | 15:35:04 | open | 1.015224 | 1.76683181651947 | iShares Morningstar Small-Cap ETF | ||
| ISCF | 33.714987 | 33.505107 | 2024/07/16 | 15:08:04 | open | 0.209879999999998 | 0.626411967584519 | iShares MSCI Intl Small-Cap Multifactor ETF | ||
| ISCG | 49.500171 | 47.515369 | 2024/07/16 | 17:47:36 | open | 1.984802 | 4.17717896708326 | iShares Morningstar Small-Cap Growth ETF | ||
| ISCV | 63.053963 | 62.00101 | 2024/07/16 | 15:40:14 | open | 1.052953 | 1.6982836247345 | iShares Morningstar Small-Cap Value ETF | ||
| ISD | 13.280392 | 13.295531 | 2024/07/16 | 20:00:08 | extended-hours | -0.0151389999999996 | -0.113865328131683 | PGIM High Yield Bond Fund Inc | ||
| ISDR | 8.696043 | 8.489332 | 2024/07/16 | 14:59:39 | open | 0.206711 | 2.43495012328414 | Issuer Direct Corp | ||
| ISEP | 28.039774 | 27.484294 | 2024/07/16 | 08:09:37 | extended-hours | 0.555480000000003 | 2.02108156753091 | Innovator ETFs Trust | ||
| ISMD | 37.909442 | 37.094994 | 2024/07/16 | 15:20:18 | open | 0.814447999999999 | 2.19557388255676 | Inspire Small/Mid Cap Impact ETF | ||
| ISRA | 38.253593 | 38.204205 | 2024/07/16 | 14:59:39 | open | 0.0493880000000004 | 0.129273727852734 | VanEck Israel ETF | ||
| ISWN | 19.609913 | 19.610819 | 2024/07/16 | 08:09:37 | extended-hours | -0.000906000000000518 | -0.0046198988425752 | Amplify BlackSwan ISWN ETF | ||
| ISZE | 26.798748 | 26.375343 | 2024/07/16 | 08:09:37 | extended-hours | 0.423404999999999 | 1.60530613763013 | iShares MSCI Intl Size Factor ETF | ||
| IT | 460.793874 | 455.360829 | 2024/07/16 | 19:59:08 | extended-hours | 5.43304499999999 | 1.19312963566306 | Gartner Inc | ||
| ITDA | 29.278908 | 29.279098 | 2024/07/16 | 08:09:37 | extended-hours | -0.000189999999999912 | -0.000648927094680009 | iShares Trust | ||
| ITDB | 29.400801 | 29.250636 | 2024/07/16 | 08:09:37 | extended-hours | 0.150165000000001 | 0.513373452802877 | iShares Trust | ||
| ITDC | 29.7763 | 29.949821 | 2024/07/16 | 20:00:08 | extended-hours | -0.173521000000001 | -0.579372410940289 | iShares Trust | ||
| ITDD | 34.799969 | 36.730353 | 2024/07/16 | 09:25:46 | extended-hours | -1.930384 | -5.25555526242833 | iShares Trust | ||
| ITDE | 38.599391 | 39.723553 | 2024/07/16 | 20:00:07 | extended-hours | -1.12416200000001 | -2.82996337210824 | iShares Trust | ||
| ITDF | 38.370011 | 39.735635 | 2024/07/16 | 20:00:07 | extended-hours | -1.365624 | -3.43677406942158 | iShares Trust | ||
| ITDG | 37.765617 | 40.454527 | 2024/07/16 | 20:00:09 | extended-hours | -2.68891 | -6.64674685233621 | iShares Trust | ||
| ITDH | 31.16422 | 30.674453 | 2024/07/16 | 08:09:37 | extended-hours | 0.489767000000001 | 1.59666090867211 | iShares Trust | ||
| ITDI | 38.740526 | 40.165036 | 2024/07/16 | 16:20:01 | open | -1.42451 | -3.54664191014294 | iShares Trust | ||
| ITEQ | 47.405611 | 47.16388 | 2024/07/16 | 08:09:37 | extended-hours | 0.241731000000001 | 0.512534168096436 | BlueStar Israel Technology ETF | ||
| ITGR | 151.010083 | 147.150295 | 2024/07/16 | 19:18:54 | extended-hours | 3.85978800000001 | 2.6230243031453 | Integer Holdings Corp | ||
| ITOT | 123.576449 | 122.994064 | 2024/07/16 | 19:45:37 | extended-hours | 0.582385000000002 | 0.473506591342491 | iShares Core S&P Total U.S. Stock Market ETF | ||
| ITP | 0.244157 | 0.237287 | 2024/07/16 | 20:00:02 | extended-hours | 0.00687000000000002 | 2.89522814144897 | IT Tech Packaging Inc | ||
| ITRG | 1.084378 | 1.009695 | 2024/07/16 | 20:00:11 | extended-hours | 0.0746830000000001 | 7.39659005937437 | Integra Resources Corp | ||
| ITT | 142.886077 | 138.159819 | 2024/07/16 | 19:19:18 | extended-hours | 4.726258 | 3.42086290660239 | ITT Inc | ||
| ITUB | 6.225976 | 6.164661 | 2024/07/16 | 20:00:08 | extended-hours | 0.0613150000000005 | 0.994620790989163 | Itau Unibanco Banco Holding SA | ||
| ITW | 253.474717 | 242.429604 | 2024/07/16 | 19:19:20 | extended-hours | 11.045113 | 4.55600834954133 | Illinois Tool Works Inc | ||
| IVE | 189.213874 | 191.605037 | 2024/07/16 | 15:51:33 | open | -2.39116300000001 | -1.24796458247598 | iShares S&P 500 Value ETF | ||
| IVES | 47.199237 | 46.825998 | 2024/07/16 | 15:52:16 | open | 0.373238999999998 | 0.797076444585331 | Wedbush ETFMG Global Cloud Technology ETF | ||
| IVLU | 28.603909 | 28.355347 | 2024/07/16 | 15:39:45 | open | 0.248562000000003 | 0.876596572773394 | iShares Edge MSCI Intl Value Factor ETF | ||
| IVOG | 117.404027 | 114.199356 | 2024/07/16 | 20:00:10 | extended-hours | 3.204671 | 2.80620759367505 | Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares | ||
| IVOO | 105.024293 | 102.899968 | 2024/07/16 | 19:59:59 | extended-hours | 2.124325 | 2.06445642432075 | Vanguard S&P Mid-Cap 400 Index Fund ETF Shares | ||
| IVOV | 93.340459 | 91.641251 | 2024/07/16 | 15:52:15 | open | 1.699208 | 1.85419555217551 | Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares | ||
| IVRS | 33.7743 | 33.074422 | 2024/07/16 | 08:09:37 | extended-hours | 0.699877999999998 | 2.11607023699461 | Ishares Future Metaverse Tech And Communications ETF | ||
| IVT | 26.569476 | 25.470252 | 2024/07/16 | 19:18:57 | extended-hours | 1.099224 | 4.31571701764083 | Inventrust Properties Corp | ||
| IVV | 567.406587 | 564.285947 | 2024/07/16 | 20:00:07 | extended-hours | 3.12063999999998 | 0.553024582056441 | iShares Core S&P 500 ETF | ||
| IVW | 96.66505 | 98.534334 | 2024/07/16 | 19:52:49 | extended-hours | -1.86928400000001 | -1.89708898829113 | iShares S&P 500 Growth ETF | ||
| IVZ | 16.431173 | 16.119314 | 2024/07/16 | 20:00:11 | extended-hours | 0.311859000000002 | 1.93469151354705 | Invesco Plc | ||
| IWB | 309.360575 | 312.818463 | 2024/07/16 | 16:01:06 | open | -3.45788800000003 | -1.10539766957426 | iShares Russell 1000 ETF | ||
| IWC | 131.55001 | 124.574753 | 2024/07/16 | 19:50:26 | extended-hours | 6.97525699999998 | 5.5992541281619 | iShares Micro-Cap ETF | ||
| IWD | 182.350105 | 180.090116 | 2024/07/16 | 19:47:19 | extended-hours | 2.25998900000002 | 1.25492117512991 | iShares Russell 1000 Value ETF | ||
| IWDL | 36.644551 | 36.459166 | 2024/07/16 | 08:09:37 | extended-hours | 0.185384999999997 | 0.508472958487302 | ETRACS 2x Leveraged US Value Factor TR ETN | ||
| IWF | 376.909445 | 379.109581 | 2024/07/16 | 19:34:28 | extended-hours | -2.20013599999999 | -0.580343022246116 | iShares Russell 1000 Growth ETF | ||
| IWFG | 46.31401 | 46.314434 | 2024/07/16 | 08:09:37 | extended-hours | -0.000423999999995317 | -0.000915481337838042 | IQ Winslow Focused Large Cap Growth ETF | ||
| IWFH | 15.29564 | 14.995593 | 2024/07/16 | 08:09:37 | extended-hours | 0.300047000000001 | 2.00090119810534 | iShares Virtual Work and Life Multisector ETF | ||
| IWFL | 44.005663 | 43.784841 | 2024/07/16 | 08:09:38 | extended-hours | 0.220821999999998 | 0.504334365402853 | ETRACS 2x Leveraged US Growth Factor TR ETN | ||
| IWL | 138.809181 | 138.740604 | 2024/07/16 | 15:52:12 | open | 0.0685770000000048 | 0.0494282120899551 | iShares Russell Top 200 ETF | ||
| IWLG | 45.515019 | 45.519213 | 2024/07/16 | 08:09:38 | extended-hours | -0.00419399999999825 | -0.00921369180965026 | IQ Winslow Large Cap Growth ETF | ||
| IWM | 224.335671 | 217.410119 | 2024/07/16 | 20:00:08 | extended-hours | 6.92555199999998 | 3.18547822514185 | iShares Russell 2000 ETF | ||
| IWMY | 14.380423 | 14.296263 | 2024/07/16 | 20:00:08 | extended-hours | 0.0841600000000007 | 0.588685308881074 | Tidal Trust II | ||
| IWN | 168.815043 | 164.41569 | 2024/07/16 | 20:00:12 | extended-hours | 4.39935299999999 | 2.67575010633109 | iShares Russell 2000 Value ETF | ||
| IWO | 289.195016 | 280.954606 | 2024/07/16 | 19:55:25 | extended-hours | 8.24041 | 2.93300405973768 | iShares Russell 2000 Growth ETF | ||
| IWP | 115.158481 | 114.100436 | 2024/07/16 | 19:19:17 | extended-hours | 1.05804499999999 | 0.927292687996383 | iShares Russell Mid-Cap Growth ETF | ||
| IWR | 85.850553 | 85.544576 | 2024/07/16 | 19:48:56 | extended-hours | 0.305976999999999 | 0.357681356676546 | iShares Russell Mid-Cap ETF | ||
| IWS | 127.039328 | 125.175416 | 2024/07/16 | 19:19:17 | extended-hours | 1.863912 | 1.48903998849103 | iShares Russell Mid-Cap Value ETF | ||
| IWV | 328.7848 | 305.530533 | 2024/07/16 | 16:26:52 | open | 23.254267 | 7.61111067089325 | iShares Russell 3000 ETF | ||
| IWX | 77.855195 | 77.489759 | 2024/07/16 | 15:51:47 | open | 0.365435999999988 | 0.471592639744806 | iShares Russell Top 200 Value ETF | ||
| IWY | 220.880958 | 227.214934 | 2024/07/16 | 19:40:13 | extended-hours | -6.33397600000001 | -2.78765831474792 | iShares Russell Top 200 Growth ETF | ||
| IX | 123.900625 | 120.33964 | 2024/07/16 | 19:26:44 | extended-hours | 3.560985 | 2.9591122260296 | Orix Corp Ads | ||
| IXC | 41.954171 | 42.02106 | 2024/07/16 | 15:52:13 | open | -0.0668889999999962 | -0.159179706556656 | iShares Global Energy ETF | ||
| IXG | 89.559185 | 89.365608 | 2024/07/16 | 15:08:09 | open | 0.193577000000005 | 0.216612413133255 | iShares Global Financials ETF | ||
| IXJ | 95.334909 | 95.323458 | 2024/07/16 | 16:30:00 | open | 0.0114509999999939 | 0.0120127828346239 | iShares Global Healthcare ETF | ||
| IXN | 87.884557 | 86.04492 | 2024/07/16 | 18:59:43 | open | 1.839637 | 2.13799606066226 | iShares Global Tech ETF | ||
| IXP | 89.799584 | 87.814876 | 2024/07/16 | 15:26:29 | open | 1.984708 | 2.26010454082973 | iShares Global Comm Services ETF | ||
| IYC | 84.965571 | 84.705622 | 2024/07/16 | 15:51:06 | open | 0.259948999999992 | 0.306885179356798 | iShares US Consumer Discretionary ETF | ||
| IYE | 48.744026 | 49.915798 | 2024/07/16 | 19:45:37 | extended-hours | -1.171772 | -2.34749727931827 | iShares U.S. Energy ETF | ||
| IYF | 99.519718 | 98.919474 | 2024/07/16 | 06:43:45 | extended-hours | 0.600244000000004 | 0.606800638668988 | iShares U.S. Financials ETF | ||
| IYG | 69.409886 | 68.374384 | 2024/07/16 | 16:48:41 | open | 1.03550199999999 | 1.51445898218256 | iShares U.S. Financial Services ETF | ||
| IYH | 63.296101 | 62.400726 | 2024/07/16 | 17:27:27 | open | 0.895375000000001 | 1.43487913906643 | iShares U.S. Healthcare ETF | ||
| IYK | 67.353976 | 66.145713 | 2024/07/16 | 20:00:00 | extended-hours | 1.208263 | 1.82666864593326 | iShares US Consumer Staples ETF | ||
| IYM | 146.285387 | 143.549232 | 2024/07/16 | 15:52:15 | open | 2.736155 | 1.90607428676456 | iShares U.S. Basic Materials ETF | ||
| IYR | 93.274125 | 93.039689 | 2024/07/16 | 19:21:09 | extended-hours | 0.234436000000002 | 0.251974187059033 | iShares U.S. Real Estate ETF | ||
| IYW | 155.929277 | 157.565533 | 2024/07/16 | 19:45:37 | extended-hours | -1.63625599999997 | -1.03846061308343 | iShares U.S. Technology ETF | ||
| IYY | 137.554662 | 135.310631 | 2024/07/16 | 16:23:57 | open | 2.24403100000001 | 1.65842918876049 | iShares Dow Jones U.S. ETF | ||
| J | 145.58608 | 144.451861 | 2024/07/16 | 20:00:10 | extended-hours | 1.134219 | 0.785188222670251 | Jacobs Solutions Inc. | ||
| JAAA | 50.710067 | 50.774927 | 2024/07/16 | 20:00:11 | extended-hours | -0.0648599999999959 | -0.127740213196163 | Janus Detroit Street Trust - Janus Henderson AAA CLO ETF | ||
| JAVA | 60.829433 | 60.524341 | 2024/07/16 | 08:09:38 | extended-hours | 0.305092000000002 | 0.504081490123126 | JPMorgan Active Value ETF | ||
| JBI | 13.239061 | 13.44784 | 2024/07/16 | 20:00:10 | extended-hours | -0.208779 | -1.55250954800176 | Janus International Group Inc | ||
| JBK | 25.540456 | 25.54026 | 2024/07/16 | 14:59:40 | open | 0.000195999999998975 | 0.000767415836796394 | Goldman Sachs Capital I Securities-Backed Series 2004-6 Trust | ||
| JBL | 115.786846 | 113.689738 | 2024/07/16 | 20:00:08 | extended-hours | 2.09710799999999 | 1.84458864704217 | Jabil Circuit Inc | ||
| JBND | 61.919567 | 66.554822 | 2024/07/16 | 20:00:08 | extended-hours | -4.635255 | -6.96456674469057 | J.P. Morgan Exchange-Traded Fund Trust | ||
| JBT | 98.658459 | 95.97409 | 2024/07/16 | 20:00:11 | extended-hours | 2.68436899999999 | 2.7969725995839 | John Bean Technologies Corporation | ||
| JCHI | 47.615415 | 49.800981 | 2024/07/16 | 20:00:09 | extended-hours | -2.185566 | -4.38860029684958 | J.P. Morgan Exchange-Traded Fund Trust - JPMorgan Active China ETF | ||
| JCI | 71.432814 | 70.197922 | 2024/07/16 | 20:00:11 | extended-hours | 1.23489199999999 | 1.75915748617172 | Johnson Controls International PLC | ||
| JCTR | 76.180976 | 77.994434 | 2024/07/16 | 15:08:03 | open | -1.813458 | -2.32511207145884 | J.P. Morgan Exchange-Traded Fund Trust - JPMorgan Carbon Transition U.S. Equity ETF | ||
| JDST | 28.060599 | 29.689975 | 2024/07/16 | 19:59:57 | extended-hours | -1.629376 | -5.48796689791757 | Direxion Daily Junior Gold Miners Index Bear 2X Shares | ||
| JEF | 56.882034 | 55.459884 | 2024/07/16 | 20:00:08 | extended-hours | 1.42214999999999 | 2.56428592602176 | Jefferies Financial Group Inc | ||
| JEPI | 57.144658 | 56.870465 | 2024/07/16 | 20:00:00 | extended-hours | 0.274192999999997 | 0.482136026142914 | JPMorgan Equity Premium Income ETF | ||
| JEPY | 16.304018 | 16.24962 | 2024/07/16 | 18:56:08 | open | 0.0543979999999991 | 0.334764751421874 | Tidal Trust II | ||
| JEQ | 6.139829 | 6.22006 | 2024/07/16 | 20:00:08 | extended-hours | -0.0802310000000004 | -1.2898750172828 | Aberdeen Japan Equity Fund Inc | ||
| JETD | 26.560749 | 27.660754 | 2024/07/16 | 09:25:44 | extended-hours | -1.100005 | -3.97677156595225 | Bank of Montreal | ||
| JETS | 19.815471 | 19.109872 | 2024/07/16 | 19:51:19 | extended-hours | 0.705598999999999 | 3.69232719088856 | U.S. Global Jets ETF | ||
| JFR | 8.808979 | 8.815729 | 2024/07/16 | 20:00:10 | extended-hours | -0.00674999999999848 | -0.0765676894105806 | Nuveen Floating Rate Income Closed Fund | ||
| JFWD | 8.105363 | 8.105363 | 2024/07/16 | 09:25:22 | extended-hours | 0 | 0 | Jacob Forward ETF | ||
| JGH | 12.880544 | 12.823975 | 2024/07/16 | 20:00:08 | extended-hours | 0.0565689999999996 | 0.441119075793579 | Nuveen Global High Income Closed End Fund | ||
| JGRO | 77.350104 | 77.349996 | 2024/07/16 | 08:09:38 | extended-hours | 0.000107999999997332 | 0.000139625088018534 | J.P. Morgan Exchange-Traded Fund Trust - JPMorgan Active Growth ETF | ||
| JHAC | 14.020964 | 14.019123 | 2024/07/16 | 08:09:38 | extended-hours | 0.00184099999999887 | 0.013132062540566 | John Hancock Fundamental ALL Cap Core ETF | ||
| JHCB | 21.300165 | 21.190556 | 2024/07/16 | 08:09:38 | extended-hours | 0.109608999999999 | 0.517254006926477 | John Hancock Exchange-Traded Fund Trust - John Hancock Corporate Bond ETF | ||
| JHDV | 35.503958 | 34.830458 | 2024/07/16 | 08:09:38 | extended-hours | 0.673499999999997 | 1.93365243718586 | John Hancock Exchange Traded Fund Trust - U S High Divided ETF | ||
| JHG | 36.367153 | 36.419894 | 2024/07/16 | 16:52:43 | open | -0.0527409999999975 | -0.144813710880096 | Janus Henderson Group PLC | ||
| JHI | 12.659219 | 12.659219 | 2024/07/16 | 09:13:14 | extended-hours | 0 | 0 | John Hancock Investors Closed Fund | ||
| JHID | 29.514271 | 29.370819 | 2024/07/16 | 08:09:38 | extended-hours | 0.143452 | 0.488416751334036 | John Hancock Exchange-Traded Fund Trust - John Hancock International High Dividend ETF | ||
| JHMB | 21.765863 | 21.310841 | 2024/07/16 | 08:09:38 | extended-hours | 0.455022 | 2.13516679139974 | John Hancock Exchange-Traded Fund Trust - John Hancock Mortgage Backed Securities ETF | ||
| JHMD | 34.399032 | 34.169504 | 2024/07/16 | 15:24:30 | open | 0.229527999999995 | 0.671733484922681 | John Hancock Multifactor Developed International ETF | ||
| JHML | 67.68103 | 67.185337 | 2024/07/16 | 15:52:13 | open | 0.495693000000003 | 0.73779938024275 | John Hancock Multifactor Large Cap ETF | ||
| JHMM | 58.020202 | 56.90062 | 2024/07/16 | 15:40:09 | open | 1.11958199999999 | 1.96760949177706 | John Hancock Multifactor Mid Cap ETF | ||
| JHPI | 22.63856 | 22.190354 | 2024/07/16 | 08:09:38 | extended-hours | 0.448205999999999 | 2.01982356838471 | John Hancock Preferred Income ETF | ||
| JHS | 14.414971 | 14.414379 | 2024/07/16 | 08:09:38 | extended-hours | 0.00059199999999926 | 0.00410701009040528 | John Hancock Income Securities Closed Fund | ||
| JHSC | 39.785315 | 39.103716 | 2024/07/16 | 15:40:11 | open | 0.681598999999999 | 1.74305429182229 | John Hancock Multifactor Small Cap ETF | ||
| JHX | 34.136163 | 34.010069 | 2024/07/16 | 20:00:08 | extended-hours | 0.126094000000002 | 0.370754907906838 | James Hardie Industries PLC ADR | ||
| JIG | 66.819256 | 66.514975 | 2024/07/16 | 15:08:03 | open | 0.304280999999989 | 0.457462398504982 | JPMorgan International Growth ETF | ||
| JILL | 39.738766 | 37.418581 | 2024/07/16 | 18:18:39 | open | 2.320185 | 6.2006226264967 | J.Jill Inc | ||
| JIRE | 64.89481 | 64.959148 | 2024/07/16 | 15:08:02 | open | -0.0643379999999922 | -0.0990437867196045 | J.P. Morgan Exchange-Traded Fund Trust | ||
| JKS | 23.0612 | 22.650598 | 2024/07/16 | 20:00:11 | extended-hours | 0.410602000000001 | 1.81276450184671 | JinkoSolar Holding Company Limited | ||
| JLL | 235.502372 | 227.644214 | 2024/07/16 | 16:20:05 | open | 7.858158 | 3.45194716875168 | Jones Lang LaSalle Incorporated | ||
| JLS | 18.464223 | 18.105727 | 2024/07/16 | 20:00:11 | extended-hours | 0.358495999999999 | 1.98001438992203 | Nuveen Mortgage Opportunity Term Closed Fund | ||
| JMBS | 45.224712 | 45.220446 | 2024/07/16 | 14:59:53 | open | 0.00426599999999411 | 0.00943378577025558 | Janus Henderson Mortgage-Backed Securities ETF | ||
| JMEE | 61.890925 | 59.625865 | 2024/07/16 | 18:56:52 | open | 2.26506000000001 | 3.79878765700088 | JPMorgan Market Expansion Enhanced Equity ETF | ||
| JMIA | 13.530149 | 13.329848 | 2024/07/16 | 20:00:12 | extended-hours | 0.200301 | 1.50265029278653 | Jumia Technologies AG | ||
| JMOM | 55.449149 | 54.284558 | 2024/07/16 | 15:39:42 | open | 1.164591 | 2.14534490637282 | JPMorgan U.S. Momentum Factor ETF | ||
| JMSI | 50.559998 | 50.560333 | 2024/07/16 | 08:09:38 | extended-hours | -0.000334999999999752 | -0.000662574750051097 | J.P. Morgan Exchange-Traded Fund Trust | ||
| JNJ | 151.709983 | 149.136309 | 2024/07/16 | 20:00:12 | extended-hours | 2.57367399999998 | 1.72571925459144 | Johnson & Johnson | ||
| JNK | 95.619467 | 95.375574 | 2024/07/16 | 19:19:17 | extended-hours | 0.243893 | 0.255718513421476 | SPDR? Bloomberg High Yield Bond ETF | ||
| JNPR | 37.152869 | 37.068056 | 2024/07/16 | 20:00:11 | extended-hours | 0.084813000000004 | 0.228803474344606 | Juniper Networks Inc | ||
| JNUG | 50.525925 | 47.823772 | 2024/07/16 | 19:34:10 | extended-hours | 2.702153 | 5.65022976439417 | Direxion Daily Junior Gold Miners Index Bull 2X Shares | ||
| JOB | 0.314752 | 0.308073 | 2024/07/16 | 20:00:01 | extended-hours | 0.00667899999999999 | 2.16799265109243 | GEE Group Inc | ||
| JOBY | 7.487114 | 6.922876 | 2024/07/16 | 20:00:12 | extended-hours | 0.564238 | 8.15034098545172 | Joby Aviation | ||
| JOE | 61.701859 | 59.458977 | 2024/07/16 | 20:00:09 | extended-hours | 2.242882 | 3.77215033484347 | St Joe Company | ||
| JOF | 8.349653 | 8.349653 | 2024/07/16 | 09:29:19 | extended-hours | 0 | 0 | Japan Smaller Capitalization Closed Fund | ||
| JOJO | 14.300387 | 14.284642 | 2024/07/16 | 14:59:40 | open | 0.0157450000000008 | 0.110223273358904 | Tidal ETF Trust - ATAC Credit Rotation ETF | ||
| JPAN | 31.360198 | 31.20354 | 2024/07/16 | 08:09:38 | extended-hours | 0.156658 | 0.502052010765446 | Matthews International Funds | ||
| JPC | 8.136066 | 8.136066 | 2024/07/16 | 04:01:49 | extended-hours | 0 | 0 | Nuveen Preferred Income Opportunities Closed Fund | ||
| JPEM | 55.895882 | 55.790947 | 2024/07/16 | 14:59:39 | open | 0.104934999999998 | 0.188086070666622 | JPMorgan Diversified Return Emerging Markets Equity ETF | ||
| JPI | 14.276192 | 14.253956 | 2024/07/16 | 04:09:43 | extended-hours | 0.0222359999999995 | 0.155998797807426 | Nuveen Preferred and Income Term Closed Fund | ||
| JPIE | 45.634984 | 45.615472 | 2024/07/16 | 15:20:22 | open | 0.019512000000006 | 0.0427749602152664 | J.P. Morgan Exchange-Traded Fund Trust | ||
| JPIN | 57.4753 | 56.999088 | 2024/07/16 | 15:51:49 | open | 0.476211999999997 | 0.835473016691068 | JPMorgan Diversified Return International Equity ETF | ||
| JPM | 212.975853 | 210.82849 | 2024/07/16 | 20:00:11 | extended-hours | 2.14736300000001 | 1.01853549299718 | JPMorgan Chase & Co | ||
| JPMO | 20.174461 | 19.655446 | 2024/07/16 | 19:40:01 | extended-hours | 0.519015 | 2.64056587675497 | Tidal Trust II | ||
| JPRE | 46.695362 | 46.390269 | 2024/07/16 | 15:52:17 | open | 0.305092999999999 | 0.657665942829518 | JPMorgan Realty Income ETF | ||
| JPSE | 47.594182 | 46.92468 | 2024/07/16 | 15:52:17 | open | 0.669502000000001 | 1.42675879728962 | JPMorgan Diversified Return U.S. Small Cap Equity ETF | ||
| JPST | 50.43932 | 50.445667 | 2024/07/16 | 20:00:11 | extended-hours | -0.0063469999999981 | -0.01258185366049 | JPMorgan Ultra-Short Income ETF | ||
| JPXN | 76.159316 | 75.554827 | 2024/07/16 | 14:59:39 | open | 0.604489000000001 | 0.800066685348907 | iShares JPX-Nikkei 400 ETF | ||
| JQC | 5.630209 | 5.590253 | 2024/07/16 | 19:36:07 | extended-hours | 0.0399560000000001 | 0.714744037523885 | Nuveen Credit Strategies Income Closed Fund | ||
| JQUA | 55.099888 | 54.345295 | 2024/07/16 | 16:41:46 | open | 0.754593 | 1.38851578595718 | JPMorgan U.S. Quality Factor ETF | ||
| JRE | 23.334525 | 23.220349 | 2024/07/16 | 08:09:39 | extended-hours | 0.114176 | 0.491706649198083 | Janus Henderson U.S. Real Estate ETF | ||
| JRI | 12.529072 | 12.580013 | 2024/07/16 | 20:00:10 | extended-hours | -0.0509409999999999 | -0.404935988539916 | Nuveen Real Asset Income And Growth Closed Fund | ||
| JRNY | 24.330011 | 23.943623 | 2024/07/16 | 08:09:39 | extended-hours | 0.386388 | 1.61374074424744 | ALPS Global Travel Beneficiaries ETF | ||
| JRS | 8.174363 | 8.19048 | 2024/07/16 | 14:59:41 | open | -0.0161170000000013 | -0.196777234057116 | Nuveen Real Estate Fund | ||
| JSCP | 46.669237 | 46.630227 | 2024/07/16 | 14:59:40 | open | 0.0390100000000047 | 0.083658181633996 | JPMorgan Short Duration Core Plus ETF | ||
| JSTC | 17.884831 | 17.88547 | 2024/07/16 | 08:09:39 | extended-hours | -0.000639000000003165 | -0.00357273250299357 | Tidal ETF Trust - Adasina Social Justice All Cap Global ETF | ||
| JULW | 40.670969 | 42.359485 | 2024/07/16 | 09:25:46 | extended-hours | -1.688516 | -3.98615799979627 | AIM ETF Products Trust - AllianzIM U.S. Large Cap Buffer20 Jul ETF | ||
| JUNT | 30.935417 | 30.933954 | 2024/07/16 | 08:09:40 | extended-hours | 0.0014630000000011 | 0.004729430967671 | AIM ETF Products Trust | ||
| JUNW | 28.969964 | 28.824621 | 2024/07/16 | 08:09:40 | extended-hours | 0.145343 | 0.50423212849876 | AIM ETF Products Trust | ||
| JUST | 80.879902 | 80.744113 | 2024/07/16 | 15:35:12 | open | 0.135789000000003 | 0.168172012738567 | Goldman Sachs JUST U.S. Large Cap Equity ETF | ||
| JVAL | 42.911149 | 42.355288 | 2024/07/16 | 15:52:17 | open | 0.555861 | 1.31237686307315 | JPMorgan U.S. Value Factor ETF | ||
| JWN | 23.471222 | 23.573303 | 2024/07/16 | 20:00:11 | extended-hours | -0.102080999999998 | -0.433036473505636 | Nordstrom Inc | ||
| JWSM | 11.148798 | 11.154325 | 2024/07/16 | 20:00:01 | extended-hours | -0.00552700000000073 | -0.0495502865480495 | Jaws Mustang Acquisition Corp | ||
| JXI | 61.784109 | 61.619118 | 2024/07/16 | 15:20:01 | open | 0.164991000000001 | 0.267759431415426 | iShares Global Utilities ETF | ||
| JXN | 83.643751 | 81.450455 | 2024/07/16 | 20:00:11 | extended-hours | 2.19329599999999 | 2.69279772593043 | Jackson Financial Inc | ||
| K | 57.103283 | 56.24135 | 2024/07/16 | 20:00:11 | extended-hours | 0.861933000000001 | 1.53256100715932 | Kellanova | ||
| KAI | 392.250475 | 393.201451 | 2024/07/16 | 20:00:07 | extended-hours | -0.950976000000026 | -0.241854651752042 | Kadant Inc | ||
| KALL | 24.739799 | 24.238985 | 2024/07/16 | 08:09:40 | extended-hours | 0.500814000000002 | 2.06615087224156 | KraneShares MSCI All China Index ETF | ||
| KAR | 18.423556 | 18.422194 | 2024/07/16 | 18:18:46 | open | 0.00136200000000031 | 0.00739325619956183 | KAR Auction Services Inc | ||
| KARS | 20.833979 | 20.649607 | 2024/07/16 | 15:39:58 | open | 0.184372 | 0.892859607449187 | KraneShares Electric Vehicles and Future Mobility Index | ||
| KBA | 21.110352 | 22.290037 | 2024/07/16 | 20:00:08 | extended-hours | -1.179685 | -5.29243177119896 | KraneShares Bosera MSCI China A 50 Connect Index ETF | ||
| KBE | 64.265001 | 61.165435 | 2024/07/16 | 06:48:21 | extended-hours | 3.099566 | 5.06751239486811 | SPDR? S&P Bank ETF | ||
| KBH | 81.957416 | 76.519119 | 2024/07/16 | 20:00:11 | extended-hours | 5.43829699999999 | 7.10710874755366 | KB Home | ||
| KBR | 67.154114 | 66.495381 | 2024/07/16 | 19:42:53 | extended-hours | 0.658733000000012 | 0.990644748693164 | KBR Inc | ||
| KCCA | 21.064219 | 21.31085 | 2024/07/16 | 20:00:09 | extended-hours | -0.246630999999997 | -1.15730250083876 | KraneShares California Carbon Allowance ETF | ||
| KCE | 118.859539 | 116.97948 | 2024/07/16 | 19:47:19 | extended-hours | 1.880059 | 1.60716990706404 | SPDR? S&P Capital Markets ETF | ||
| KCGI | 11.56103 | 11.097099 | 2024/07/16 | 17:00:00 | open | 0.463931000000001 | 4.1806511773933 | Kensington Capital Acquisition Corp V | ||
| KD | 27.508561 | 26.924365 | 2024/07/16 | 20:00:11 | extended-hours | 0.584195999999999 | 2.16976704928788 | Kyndryl Holdings Inc | ||
| KDIV | 27.659429 | 27.660799 | 2024/07/16 | 08:09:40 | extended-hours | -0.00137000000000143 | -0.00495285765245402 | KraneShares Trust - KraneShares S&P Pan Asia Dividend Aristocrats ETF | ||
| KDRN | 22.025813 | 22.724616 | 2024/07/16 | 09:13:10 | extended-hours | -0.698803000000002 | -3.0750926660323 | ETF Opportunities Trust | ||
| KEMQ | 19.559229 | 19.559459 | 2024/07/16 | 08:09:40 | extended-hours | -0.000230000000001951 | -0.00117590164432437 | KraneShares Emerging Markets Consumer Technology | ||
| KEMX | 31.470735 | 31.394296 | 2024/07/16 | 14:59:40 | open | 0.0764390000000006 | 0.243480535445039 | KraneShares MSCI Emerging Markets ex China Index ETF | ||
| KEN | 25.79434 | 25.176704 | 2024/07/16 | 18:30:01 | open | 0.617635999999997 | 2.45320435907733 | Kenon Holdings | ||
| KEP | 7.800168 | 7.77971 | 2024/07/16 | 19:56:29 | extended-hours | 0.0204580000000005 | 0.262966100278809 | Korea Electric Power Corp ADR | ||
| KEUA | 22.975245 | 23.745689 | 2024/07/16 | 20:00:03 | extended-hours | -0.770443999999998 | -3.24456367637931 | KraneShares European Carbon Allowance Strategy ETF | ||
| KEX | 131.255684 | 125.645045 | 2024/07/16 | 19:47:25 | extended-hours | 5.61063900000001 | 4.46546777869355 | Kirby Corporation | ||
| KEY | 15.963575 | 15.598845 | 2024/07/16 | 20:00:12 | extended-hours | 0.36473 | 2.33818593620233 | KeyCorp | ||
| KEYS | 147.889758 | 142.594536 | 2024/07/16 | 19:49:16 | extended-hours | 5.295222 | 3.71348170030863 | Keysight Technologies Inc | ||
| KF | 26.119109 | 25.794737 | 2024/07/16 | 20:00:10 | extended-hours | 0.324372 | 1.25751233672202 | Korea Closed Fund | ||
| KFS | 8.5828 | 8.490502 | 2024/07/16 | 18:30:01 | open | 0.0922980000000013 | 1.0870735322835 | Kingsway Financial Services Inc | ||
| KFVG | 14.913647 | 15.390116 | 2024/07/16 | 09:13:10 | extended-hours | -0.476469000000002 | -3.09594157704855 | KraneShares CICC China 5G & Semiconductor Index ETF | ||
| KFY | 71.018997 | 68.261503 | 2024/07/16 | 17:29:47 | open | 2.75749399999999 | 4.03960340574393 | Korn Ferry | ||
| KGC | 9.315395 | 9.129071 | 2024/07/16 | 20:00:12 | extended-hours | 0.186324000000001 | 2.04099628538326 | Kinross Gold Corporation | ||
| KHYB | 25.234757 | 24.929844 | 2024/07/16 | 20:00:04 | extended-hours | 0.304912999999999 | 1.22308426799622 | KraneShares Asia Pacific High Income Bond ETF | ||
| KIE | 51.410218 | 52.080129 | 2024/07/16 | 19:47:26 | extended-hours | -0.669910999999999 | -1.2863082578002 | SPDR? S&P Insurance ETF | ||
| KIM | 21.363652 | 20.249501 | 2024/07/16 | 20:00:10 | extended-hours | 1.114151 | 5.50211582991601 | Kimco Realty Corporation | ||
| KIND | 2.925897 | 2.865289 | 2024/07/16 | 20:00:10 | extended-hours | 0.0606079999999998 | 2.11524910750712 | Nextdoor Holdings Inc | ||
| KIO | 13.814924 | 13.920888 | 2024/07/16 | 20:00:08 | extended-hours | -0.105964 | -0.761187073698173 | KKR Income Opportunities Fund | ||
| KKR | 116.362953 | 115.752073 | 2024/07/16 | 20:00:10 | extended-hours | 0.610880000000009 | 0.527748647749927 | KKR & Co LP | ||
| KKRS | 19.706159 | 19.706258 | 2024/07/16 | 14:59:40 | open | -9.8999999998739E-05 | -0.000502378483011534 | KKRS | ||
| KLDW | 56.979922 | 56.978886 | 2024/07/16 | 08:09:40 | extended-hours | 0.00103599999999915 | 0.00181821736563812 | Knowledge Leaders Developed World ETF | ||
| KLG | 16.821481 | 16.165942 | 2024/07/16 | 20:00:09 | extended-hours | 0.655538999999997 | 4.05506217948819 | WK Kellogg Co | ||
| KLIP | 13.265814 | 13.271104 | 2024/07/16 | 20:00:10 | extended-hours | -0.00528999999999868 | -0.0398610394432798 | KraneShares Trust - KraneShares China Internet and Covered Call Strategy ETF | ||
| KLXY | 24.109274 | 23.610432 | 2024/07/16 | 08:09:40 | extended-hours | 0.498842 | 2.11280335743115 | KraneShares Trust | ||
| KMB | 142.347973 | 141.59279 | 2024/07/16 | 19:19:16 | extended-hours | 0.755182999999988 | 0.53334848476394 | Kimberly-Clark Corporation | ||
| KMI | 20.360291 | 20.163085 | 2024/07/16 | 20:00:11 | extended-hours | 0.197206000000001 | 0.978054697483055 | Kinder Morgan Inc | ||
| KMLM | 30.250184 | 30.014966 | 2024/07/16 | 20:00:08 | extended-hours | 0.235218 | 0.783669053631444 | KFA Mount Lucas Index Strategy ETF | ||
| KMPB | 22.560909 | 22.545141 | 2024/07/16 | 14:59:42 | open | 0.0157679999999978 | 0.0699396823466209 | KMPB | ||
| KMPR | 49.12413 | 48.761326 | 2024/07/16 | 19:18:45 | extended-hours | 0.362804000000004 | 0.744040471745998 | Kemper Corporation | ||
| KMT | 25.179603 | 25.013654 | 2024/07/16 | 19:19:20 | extended-hours | 0.165949000000001 | 0.663433659072766 | Kennametal Inc | ||
| KMX | 83.984917 | 80.852175 | 2024/07/16 | 19:43:55 | extended-hours | 3.13274199999999 | 3.87465395952551 | CarMax Inc | ||
| KN | 19.155982 | 18.933142 | 2024/07/16 | 19:41:37 | extended-hours | 0.222840000000001 | 1.17698372515244 | Knowles Cor | ||
| KNCT | 103.315148 | 103.315228 | 2024/07/16 | 08:09:40 | extended-hours | -8.00000000111822E-05 | -7.7432922096617E-05 | Invesco Next Gen Connectivity ETF | ||
| KNF | 58.435199 | 56.200855 | 2024/07/16 | 20:00:09 | extended-hours | 2.234344 | 3.97564058411567 | Knife River Corporation | ||
| KNGS | 33.899889 | 34.810968 | 2024/07/16 | 20:00:05 | extended-hours | -0.911079000000001 | -2.61721822846179 | Upholdings Compound Kings ETF | ||
| KNOP | 7.903989 | 8.09777 | 2024/07/16 | 19:56:06 | extended-hours | -0.193781 | -2.39301684290861 | KNOT Offshore Partners LP | ||
| KNSL | 403.436344 | 398.335994 | 2024/07/16 | 20:00:09 | extended-hours | 5.10034999999999 | 1.28041404161935 | Kinsale Capital Group Inc | ||
| KNTK | 43.253294 | 42.689223 | 2024/07/16 | 18:30:01 | open | 0.564070999999998 | 1.3213428597658 | Kinetik Holdings Inc | ||
| KNW | 0.42001 | 0.439807 | 2024/07/16 | 19:54:50 | extended-hours | -0.019797 | -4.50129261244137 | Know Labs Inc. | ||
| KNX | 51.883707 | 50.05428 | 2024/07/16 | 20:00:12 | extended-hours | 1.829427 | 3.65488625548106 | Knight Transportation Inc | ||
| KO | 64.153858 | 63.395839 | 2024/07/16 | 20:00:12 | extended-hours | 0.758018999999997 | 1.19569203903114 | The Coca-Cola Company | ||
| KODK | 5.834986 | 5.786181 | 2024/07/16 | 19:10:57 | extended-hours | 0.0488049999999998 | 0.843475169546196 | Eastman Kodak Co | ||
| KOF | 84.435269 | 84.589119 | 2024/07/16 | 19:18:52 | extended-hours | -0.153849999999991 | -0.181879184721136 | Coca-Cola Femsa SAB de CV ADR | ||
| KOKU | 98.271485 | 97.780105 | 2024/07/16 | 08:09:40 | extended-hours | 0.491379999999992 | 0.502535766350417 | Xtrackers MSCI Kokusai Equity ETF | ||
| KOLD | 67.404634 | 68.374592 | 2024/07/16 | 20:00:10 | extended-hours | -0.969958000000005 | -1.41859420528609 | ProShares UltraShort Bloomberg Natural Gas | ||
| KOMP | 50.390138 | 49.230249 | 2024/07/16 | 15:29:48 | open | 1.159889 | 2.35604942806607 | SPDR Kensho New Economies Composite | ||
| KOP | 28.934336 | 28.659416 | 2024/07/16 | 20:00:05 | extended-hours | 0.274919999999998 | 0.959265883156859 | Koppers Holdings Inc | ||
| KORE | 1.588477 | 1.388884 | 2024/07/16 | 19:46:09 | extended-hours | 0.199593 | 14.370746585028 | KORE Group Holdings Inc | ||
| KORP | 55.970311 | 58.294406 | 2024/07/16 | 09:13:11 | extended-hours | -2.324095 | -3.9868233668939 | American Century Diversified Corporate Bond ETF | ||
| KORU | 9.169883 | 8.959597 | 2024/07/16 | 20:00:09 | extended-hours | 0.210286 | 2.34704752903507 | Direxion Daily South Korea Bull 3X Shares | ||
| KOS | 5.822689 | 5.761358 | 2024/07/16 | 19:38:36 | extended-hours | 0.0613309999999991 | 1.06452332939559 | Kosmos Energy Ltd | ||
| KPOP | 14.004117 | 14.004506 | 2024/07/16 | 08:09:40 | extended-hours | -0.000388999999998418 | -0.00277767741324413 | KPOP and Korean Entertainment ETF | ||
| KR | 53.435446 | 52.117761 | 2024/07/16 | 20:00:10 | extended-hours | 1.317685 | 2.52828397597509 | Kroger Company | ||
| KRBN | 33.023899 | 32.01015 | 2024/07/16 | 20:00:08 | extended-hours | 1.013749 | 3.16696110452465 | KraneShares Global Carbon ETF | ||
| KRC | 36.684819 | 34.064303 | 2024/07/16 | 05:55:18 | extended-hours | 2.620516 | 7.6928507828268 | Kilroy Realty Corp | ||
| KRE | 56.213962 | 53.754457 | 2024/07/16 | 19:59:57 | extended-hours | 2.459505 | 4.57544385575321 | SPDR? S&P Regional Banking ETF | ||
| KREF | 9.420836 | 9.38039 | 2024/07/16 | 20:00:11 | extended-hours | 0.0404459999999993 | 0.431176102486137 | KKR Real Estate Finance Trust Inc | ||
| KRO | 13.647937 | 13.406717 | 2024/07/16 | 20:00:11 | extended-hours | 0.24122 | 1.7992473474304 | Kronos Worldwide Inc | ||
| KRP | 16.700141 | 16.924176 | 2024/07/16 | 20:00:10 | extended-hours | -0.224035000000001 | -1.32375720980449 | Kimbell Royalty Partners LP | ||
| KSA | 42.125959 | 41.629517 | 2024/07/16 | 15:20:21 | open | 0.496442000000002 | 1.19252404489824 | iShares MSCI Saudi Arabia ETF | ||
| KSEA | 26.893661 | 26.470071 | 2024/07/16 | 08:09:40 | extended-hours | 0.423590000000001 | 1.60026015797238 | KraneShares Trust | ||
| KSS | 22.330929 | 21.916696 | 2024/07/16 | 20:00:10 | extended-hours | 0.414232999999999 | 1.89003397227392 | Kohls Corp | ||
| KSTR | 10.29562 | 10.224659 | 2024/07/16 | 18:00:13 | open | 0.0709609999999987 | 0.694018255278721 | KraneShares SSE STAR Market 50 Index ETF | ||
| KT | 13.584724 | 13.244833 | 2024/07/16 | 20:00:11 | extended-hours | 0.339891 | 2.56621582167174 | KT Corporation | ||
| KTEC | 13.115187 | 14.555188 | 2024/07/16 | 20:00:08 | extended-hours | -1.440001 | -9.8933864681102 | KraneShares Hang Seng TECH Index ETF | ||
| KTF | 9.695106 | 9.770237 | 2024/07/16 | 14:59:42 | open | -0.0751310000000007 | -0.768978275552586 | DWS Municipal Income Trust | ||
| KTH | 28.223909 | 28.24972 | 2024/07/16 | 14:59:42 | open | -0.0258110000000009 | -0.0913672772685921 | Structured Products Corp Corts Tr for Peco Energy Cap Tr III GIC | ||
| KTN | 26.399833 | 26.445054 | 2024/07/16 | 14:59:42 | open | -0.045220999999998 | -0.170999839894439 | Credit Enhanced Corts Trust For Aon Capital A GIC | ||
| KUKE | 1.425121 | 1.425121 | 2024/07/16 | 20:00:10 | extended-hours | 0 | 0 | Kuke Music Holding Ltd | ||
| KULR | 0.345863 | 0.342366 | 2024/07/16 | 19:59:25 | extended-hours | 0.00349699999999997 | 1.02142151966024 | KULR Technology Group Inc | ||
| KURE | 13.294259 | 13.224646 | 2024/07/16 | 08:09:40 | extended-hours | 0.0696130000000004 | 0.526388381208846 | KraneShares MSCI All China Health Care Index ETF | ||
| KVLE | 23.874106 | 25.005135 | 2024/07/16 | 09:13:11 | extended-hours | -1.131029 | -4.52318693740305 | KFA Value Line Dynamic Core Equity Index ETF | ||
| KVUE | 18.17424 | 18.427284 | 2024/07/16 | 20:00:12 | extended-hours | -0.253043999999999 | -1.37320290933813 | Kenvue Inc. | ||
| KVYO | 25.415646 | 24.211428 | 2024/07/16 | 20:00:10 | extended-hours | 1.204218 | 4.97375867297046 | Klaviyo Inc. | ||
| KW | 10.481052 | 10.342148 | 2024/07/16 | 18:00:13 | open | 0.138904 | 1.34308656190184 | Kennedy-Wilson Holdings Inc | ||
| KWEB | 27.819742 | 27.690338 | 2024/07/16 | 19:59:57 | extended-hours | 0.129404000000001 | 0.46732546204384 | KraneShares CSI China Internet ETF | ||
| KWR | 158.229118 | 146.665907 | 2024/07/16 | 20:00:09 | extended-hours | 11.563211 | 7.88404833578672 | Quaker Chemical Corporation | ||
| KXI | 61.331553 | 60.840166 | 2024/07/16 | 15:20:15 | open | 0.491386999999996 | 0.80766873647254 | iShares Global Consumer Staples ETF | ||
| KYN | 10.484662 | 10.670179 | 2024/07/16 | 20:00:10 | extended-hours | -0.185516999999999 | -1.73864937036201 | Kayne Anderson MLP Investment Closed Fund | ||
| LAAC | 3.440997 | 3.146295 | 2024/07/16 | 20:00:12 | extended-hours | 0.294702 | 9.3666359956711 | Lithium Americas (Argentina) Corp. | ||
| LABD | 5.515697 | 5.814171 | 2024/07/16 | 20:00:11 | extended-hours | -0.298474 | -5.13356074322547 | Direxion Daily S&P Biotech Bear 3X Shares | ||
| LABU | 148.709528 | 140.210552 | 2024/07/16 | 19:55:22 | extended-hours | 8.498976 | 6.0615808716023 | Direxion Daily S&P Biotech Bull 3X Shares | ||
| LAC | 3.178955 | 2.900549 | 2024/07/16 | 19:58:59 | extended-hours | 0.278406 | 9.59838982206473 | Lithium Americas Corp | ||
| LAD | 276.903283 | 267.581583 | 2024/07/16 | 20:00:10 | extended-hours | 9.32169999999996 | 3.48368519817 | Lithia Motors Inc | ||
| LADR | 11.94483 | 11.245571 | 2024/07/16 | 17:09:38 | open | 0.699259 | 6.21808354595778 | Ladder Capital Corp Class A | ||
| LALT | 19.875157 | 20.94552 | 2024/07/16 | 09:13:11 | extended-hours | -1.070363 | -5.11022404791095 | Invesco Multi-Strategy Alternative ETF | ||
| LANV | 1.548299 | 1.654413 | 2024/07/16 | 19:17:31 | extended-hours | -0.106114 | -6.41399698866002 | Lanvin Group Holdings Limited | ||
| LAW | 5.778983 | 5.575337 | 2024/07/16 | 16:12:26 | open | 0.203646 | 3.65262225404491 | CS Disco LLC | ||
| LAZ | 45.34013 | 43.756902 | 2024/07/16 | 19:11:24 | extended-hours | 1.58322800000001 | 3.61823604422453 | Lazard Ltd | ||
| LBAY | 26.349252 | 26.031158 | 2024/07/16 | 14:59:42 | open | 0.318093999999999 | 1.22197406661662 | Tidal ETF Trust - Leatherback Long/Short Alternative Yield ETF | ||
| LBRT | 22.183649 | 21.430707 | 2024/07/16 | 20:00:09 | extended-hours | 0.752941999999997 | 3.51337918996325 | Liberty Oilfield Services Inc | ||
| LC | 10.668192 | 10.155879 | 2024/07/16 | 19:59:40 | extended-hours | 0.512312999999999 | 5.0444968869755 | LendingClub Corp | ||
| LCG | 27.885606 | 27.705486 | 2024/07/16 | 15:30:07 | open | 0.180119999999999 | 0.650123950180837 | Sterling Capital Focus Equity ETF | ||
| LCR | 34.621069 | 34.510414 | 2024/07/16 | 14:14:53 | open | 0.110655000000001 | 0.32064234291713 | Leuthold Core ETF | ||
| LCTD | 46.395433 | 46.25896 | 2024/07/16 | 14:59:42 | open | 0.136472999999995 | 0.295019602688852 | BlackRock World ex U.S. Carbon Transition Readiness ETF | ||
| LCTU | 61.659687 | 61.465327 | 2024/07/16 | 15:52:21 | open | 0.194359999999996 | 0.316210796373045 | BlackRock U.S. Carbon Transition Readiness ETF | ||
| LCTX | 1.066908 | 0.970644 | 2024/07/16 | 19:56:31 | extended-hours | 0.096264 | 9.91753928319755 | Lineage Cell Therapeutics Inc | ||
| LCW | 11.171698 | 10.937223 | 2024/07/16 | 17:00:00 | open | 0.234475 | 2.14382572248915 | Learn CW Investment Corp | ||
| LDI | 2.496836 | 2.46593 | 2024/07/16 | 17:03:38 | open | 0.0309059999999999 | 1.25332024834443 | Loandepot Inc | ||
| LDOS | 150.804782 | 149.44934 | 2024/07/16 | 19:26:01 | extended-hours | 1.35544199999998 | 0.906957501451651 | Leidos Holdings Inc | ||
| LDP | 22.13954 | 22.13954 | 2024/07/16 | 09:29:17 | extended-hours | 0 | 0 | Cohen & Steers Limited Duration Preferred and Income Closed Fund | ||
| LDUR | 95.066084 | 95.543914 | 2024/07/16 | 15:45:46 | open | -0.477829999999997 | -0.500115580360249 | PIMCO Enhanced Low Duration Active Exchange-Traded Fund | ||
| LEA | 124.331506 | 120.544209 | 2024/07/16 | 20:00:10 | extended-hours | 3.78729700000001 | 3.14183238781716 | Lear Corporation | ||
| LEG | 12.550031 | 12.452891 | 2024/07/16 | 19:14:13 | extended-hours | 0.0971400000000013 | 0.780059827071492 | Leggett & Platt Incorporated | ||
| LEMB | 36.585403 | 36.546717 | 2024/07/16 | 15:37:20 | open | 0.0386859999999984 | 0.105853557242908 | iShares J.P. Morgan EM Local Currency Bond ETF | ||
| LEN | 170.180621 | 159.427907 | 2024/07/16 | 20:00:10 | extended-hours | 10.752714 | 6.74456197935284 | Lennar Corporation | ||
| LEO | 6.184574 | 6.235994 | 2024/07/16 | 14:59:39 | open | -0.0514200000000002 | -0.824567823509776 | BNY Mellon Strategic Municipals Inc | ||
| LEU | 48.162782 | 48.303042 | 2024/07/16 | 20:00:10 | extended-hours | -0.140259999999998 | -0.290375086521461 | Centrus Energy | ||
| LEV | 0.979986 | 0.93081 | 2024/07/16 | 20:00:10 | extended-hours | 0.049176 | 5.2831404905405 | Lion Electric Corp | ||
| LEVI | 18.936192 | 18.704243 | 2024/07/16 | 20:00:10 | extended-hours | 0.231948999999997 | 1.24008761006792 | Levi Strauss & Co Class A | ||
| LFEQ | 47.798811 | 47.699014 | 2024/07/16 | 15:40:16 | open | 0.0997970000000024 | 0.209222354156005 | VanEck Long/Flat Trend ETF | ||
| LGH | 51.949924 | 51.835927 | 2024/07/16 | 15:39:52 | open | 0.113997000000005 | 0.219918899106415 | HCM Defender 500 Index ETF | ||
| LGI | 16.99978 | 16.873897 | 2024/07/16 | 14:59:39 | open | 0.125883000000002 | 0.746022095547945 | Lazard Global Total Return & Income Closed Fund | ||
| LGL | 4.248705 | 4.249356 | 2024/07/16 | 20:00:10 | extended-hours | -0.000650999999999513 | -0.0153199684846248 | LGL Group Inc | ||
| LGLV | 157.749026 | 156.241042 | 2024/07/16 | 15:52:17 | open | 1.50798399999999 | 0.965165094073037 | SPDR? SSGA US Large Cap Low Volatility Index ETF | ||
| LGOV | 20.294235 | 21.2546 | 2024/07/16 | 09:13:11 | extended-hours | -0.960364999999999 | -4.51838660807543 | First Trust Long Duration Opportunities ETF | ||
| LH | 213.015087 | 207.007114 | 2024/07/16 | 19:19:20 | extended-hours | 6.00797299999999 | 2.90230267158837 | Laboratory Corporation of America Holdings | ||
| LHX | 241.143814 | 233.634631 | 2024/07/16 | 19:53:24 | extended-hours | 7.50918299999998 | 3.21407103384428 | L3Harris Technologies Inc | ||
| LICY | 4.196323 | 4.004186 | 2024/07/16 | 20:00:10 | extended-hours | 0.192137 | 4.79840347076784 | LiCycle Holdings Corp | ||
| LII | 579.08134 | 553.289666 | 2024/07/16 | 20:00:09 | extended-hours | 25.7916739999999 | 4.66151377567929 | Lennox International Inc | ||
| LIT | 41.175361 | 40.675382 | 2024/07/16 | 19:00:00 | open | 0.499979000000003 | 1.22919312718441 | Global X Lithium & Battery Tech ETF | ||
| LITB | 0.792402 | 0.736886 | 2024/07/16 | 20:00:11 | extended-hours | 0.055516 | 7.53386548258482 | LightInTheBox Holding Co Ltd ARD | ||
| LL | 1.005627 | 1.008161 | 2024/07/16 | 19:55:13 | extended-hours | -0.00253400000000004 | -0.251348742909122 | LL Flooring Holdings Inc | ||
| LLAP | 0.894592 | 0.847598 | 2024/07/16 | 19:42:07 | extended-hours | 0.0469940000000001 | 5.54437362995195 | Terran Orbital Corp | ||
| LLY | 942.340394 | 954.023846 | 2024/07/16 | 20:00:10 | extended-hours | -11.6834520000001 | -1.22464989203216 | Eli Lilly and Company | ||
| LMND | 22.445963 | 20.610443 | 2024/07/16 | 19:59:24 | extended-hours | 1.83552 | 8.90577655220705 | Lemonade?Inc | ||
| LMT | 468.385116 | 464.448334 | 2024/07/16 | 19:59:00 | extended-hours | 3.93678199999999 | 0.847625389479811 | Lockheed Martin Corporation | ||
| LNC | 32.818157 | 32.938335 | 2024/07/16 | 19:29:07 | extended-hours | -0.120178000000003 | -0.364857543649376 | Lincoln National Corporation | ||
| LND | 4.919299 | 4.905453 | 2024/07/16 | 18:56:02 | open | 0.013846 | 0.282257316500638 | Brasilagro Adr | ||
| LNG | 179.00437 | 177.506976 | 2024/07/16 | 20:00:00 | extended-hours | 1.49739399999999 | 0.843569100067361 | Cheniere Energy Inc | ||
| LNGG | 26.580523 | 26.580206 | 2024/07/16 | 08:09:40 | extended-hours | 0.000316999999999013 | 0.0011926167916043 | Listed Funds Trust | ||
| LNN | 123.316527 | 120.513486 | 2024/07/16 | 19:20:32 | extended-hours | 2.80304099999999 | 2.32591479429945 | Lindsay Corporation | ||
| LOB | 35.880829 | 35.880829 | 2024/07/16 | 20:00:10 | extended-hours | 0 | 0 | Live Oak Bancshares Inc | ||
| LOCL | 3.073374 | 2.972234 | 2024/07/16 | 19:51:22 | extended-hours | 0.10114 | 3.40282763739329 | Local Bounti Corp | ||
| LODE | 0.165154 | 0.164344 | 2024/07/16 | 19:59:33 | extended-hours | 0.000810000000000005 | 0.492868617047173 | Comstock Mining Inc | ||
| LOMA | 6.849446 | 6.800986 | 2024/07/16 | 20:00:08 | extended-hours | 0.0484600000000004 | 0.712543739981238 | Loma Negra Compania Industrial Argentina SA ADR | ||
| LONZ | 63.934525 | 66.494286 | 2024/07/16 | 09:13:04 | extended-hours | -2.559761 | -3.84959543741849 | PIMCO ETF Trust | ||
| LOPP | 26.965677 | 26.829386 | 2024/07/16 | 08:09:42 | extended-hours | 0.136291 | 0.50799149857548 | Gabelli ETFs Trust - Gabelli Love Our Planet & People ETF | ||
| LOUP | 58.929375 | 61.37492 | 2024/07/16 | 20:00:02 | extended-hours | -2.445545 | -3.98459989846016 | Innovator Loup Frontier Tech | ||
| LOW | 240.791176 | 230.496255 | 2024/07/16 | 20:00:12 | extended-hours | 10.294921 | 4.46641573417322 | Lowe's Companies Inc | ||
| LOWV | 68.225211 | 68.225877 | 2024/07/16 | 08:09:42 | extended-hours | -0.000665999999995393 | -0.000976169203358709 | Ab US Low Volatility Equity ETF | ||
| LPG | 40.49978 | 41.23929 | 2024/07/16 | 20:00:10 | extended-hours | -0.739509999999996 | -1.79321709951843 | Dorian LPG Ltd | ||
| LPL | 4.123781 | 4.124662 | 2024/07/16 | 04:09:56 | extended-hours | -0.000880999999999688 | -0.0213593259277897 | LG Display Co Ltd | ||
| LPTV | 0.152025 | 0.144287 | 2024/07/16 | 19:57:06 | extended-hours | 0.00773799999999999 | 5.36292250861131 | Loop Media Inc | ||
| LPX | 89.22921 | 87.186845 | 2024/07/16 | 19:18:43 | extended-hours | 2.04236499999999 | 2.34251508928897 | Louisiana-Pacific Corporation | ||
| LQAI | 32.125909 | 32.125681 | 2024/07/16 | 08:09:42 | extended-hours | 0.000227999999999895 | 0.000709712581656697 | Exchange Listed Funds Trust - LG Qraft AI-Powered U.S. Large Cap Core ETF | ||
| LQD | 109.299083 | 108.829389 | 2024/07/16 | 18:59:00 | open | 0.46969399999999 | 0.43158746393402 | iShares iBoxx $ Investment Grade Corporate Bond ETF | ||
| LQDB | 86.019877 | 85.800546 | 2024/07/16 | 14:59:42 | open | 0.219330999999997 | 0.255628909401109 | iShares BBB Rated Corporate Bond ETF | ||
| LQDH | 93.018961 | 92.960209 | 2024/07/16 | 15:05:06 | open | 0.0587519999999984 | 0.0632012348423166 | iShares Interest Rate Hedged Corporate Bond ETF | ||
| LRGC | 65.089253 | 64.765085 | 2024/07/16 | 08:09:42 | extended-hours | 0.324168 | 0.50052895012799 | AB Active ETFs Inc. | ||
| LRGF | 57.845111 | 57.583895 | 2024/07/16 | 15:52:26 | open | 0.261216000000005 | 0.453626834377919 | iShares U.S. Equity Factor ETF | ||
| LRN | 72.382371 | 70.613014 | 2024/07/16 | 19:19:23 | extended-hours | 1.769357 | 2.50570949995138 | Stride Inc | ||
| LRNZ | 40.836093 | 40.644624 | 2024/07/16 | 15:52:12 | open | 0.191468999999998 | 0.471080751048399 | TrueShares Technology AI and Deep Learning ETF | ||
| LSAF | 47.616036 | 48.734776 | 2024/07/16 | 20:00:03 | extended-hours | -1.11874 | -2.29556815855683 | LeaderSharesTM AlphaFactor? US Core Equity ETF | ||
| LSAT | 39.419947 | 38.58064 | 2024/07/16 | 15:07:45 | open | 0.839306999999998 | 2.17546157865706 | Two Roads Shared Trust - LeaderShares AlphaFactor Tactical Focused ETF | ||
| LSGR | 34.755777 | 34.754397 | 2024/07/16 | 08:09:43 | extended-hours | 0.0013800000000046 | 0.00397072059689196 | Natixis ETF Trust II | ||
| LSPD | 14.347027 | 13.972941 | 2024/07/16 | 20:00:11 | extended-hours | 0.374086 | 2.6772173445805 | Lightspeed Commerce Inc | ||
| LSST | 24.020995 | 23.900291 | 2024/07/16 | 08:09:43 | extended-hours | 0.120704 | 0.505031507775365 | Natixis Loomis Sayles Short Duration Income | ||
| LTC | 36.310217 | 37.999209 | 2024/07/16 | 20:00:10 | extended-hours | -1.688992 | -4.44480831166775 | LTC Properties Inc | ||
| LTH | 20.056824 | 20.02193 | 2024/07/16 | 20:00:09 | extended-hours | 0.0348939999999978 | 0.174278903182649 | Life Time Group Holdings Inc | ||
| LTL | 68.789451 | 68.790677 | 2024/07/16 | 08:09:43 | extended-hours | -0.00122600000000261 | -0.00178221825030536 | ProShares Ultra Telecommunications | ||
| LTPZ | 55.595505 | 55.359333 | 2024/07/16 | 16:26:45 | open | 0.236172000000003 | 0.426616411725921 | PIMCO 15+ Year U.S. TIPS Index Exchange-Traded Fund | ||
| LU | 2.829492 | 2.805858 | 2024/07/16 | 20:00:11 | extended-hours | 0.0236339999999999 | 0.842309197400579 | Lufax Holding Ltd | ||
| LUMN | 1.316977 | 1.231872 | 2024/07/16 | 20:00:11 | extended-hours | 0.085105 | 6.90859115232751 | Lumen Technologies Inc | ||
| LUV | 28.339662 | 27.621733 | 2024/07/16 | 20:00:03 | extended-hours | 0.717929000000002 | 2.59914539033449 | Southwest Airlines Company | ||
| LUX | 23.595933 | 23.12924 | 2024/07/16 | 08:09:43 | extended-hours | 0.466692999999999 | 2.01776193251486 | Tema ETF Trust | ||
| LUXX | 24.630901 | 24.629133 | 2024/07/16 | 08:09:43 | extended-hours | 0.00176800000000199 | 0.00717849061110673 | Listed Funds Trust | ||
| LVS | 42.78858 | 42.679386 | 2024/07/16 | 20:00:10 | extended-hours | 0.109194000000002 | 0.255847167060937 | Las Vegas Sands Corp | ||
| LVWR | 7.231126 | 5.920111 | 2024/07/16 | 20:00:05 | extended-hours | 1.311015 | 22.1451084278656 | LiveWire Group Inc. | ||
| LW | 77.957554 | 77.650883 | 2024/07/16 | 20:00:10 | extended-hours | 0.306671000000009 | 0.394935624878868 | Lamb Weston Holdings Inc | ||
| LXFR | 12.572557 | 12.579363 | 2024/07/16 | 19:24:07 | extended-hours | -0.00680600000000098 | -0.0541044884387308 | Luxfer Holdings PLC | ||
| LXP | 7.029071 | 7.035962 | 2024/07/16 | 09:25:50 | extended-hours | -0.00689099999999954 | -0.0979396989352634 | LXP Industrial Trust | ||
| LXU | 8.517629 | 8.174445 | 2024/07/16 | 19:49:52 | extended-hours | 0.343183999999999 | 4.19825443806887 | Lsb Industries Inc | ||
| LYB | 96.466227 | 94.788296 | 2024/07/16 | 19:22:14 | extended-hours | 1.677931 | 1.77018795653843 | LyondellBasell Industries NV | ||
| LYG | 3.018952 | 3.006311 | 2024/07/16 | 18:56:31 | open | 0.0126409999999999 | 0.420482112462746 | Lloyds Banking Group PLC ADR | ||
| LYV | 97.129367 | 99.050544 | 2024/07/16 | 20:00:09 | extended-hours | -1.921177 | -1.9395925781084 | Live Nation Entertainment Inc | ||
| LZB | 42.141548 | 40.356885 | 2024/07/16 | 19:19:18 | extended-hours | 1.784663 | 4.42220206044149 | La-Z-Boy Incorporated | ||
| LZM | 9.187653 | 9.187928 | 2024/07/16 | 18:30:01 | open | -0.000275000000000247 | -0.00299305784721264 | Lifezone Metals Limited | ||
| M | 16.822228 | 16.871845 | 2024/07/16 | 20:00:10 | extended-hours | -0.0496170000000014 | -0.294081649043133 | Macy?? Inc | ||
| MA | 443.029271 | 444.644452 | 2024/07/16 | 20:00:09 | extended-hours | -1.61518100000001 | -0.363252255309824 | Mastercard Inc | ||
| MAA | 142.544512 | 140.504076 | 2024/07/16 | 20:00:09 | extended-hours | 2.040436 | 1.45222548561509 | Mid-America Apartment Communities Inc | ||
| MAC | 16.055748 | 15.565454 | 2024/07/16 | 20:00:10 | extended-hours | 0.490294 | 3.14988563777196 | Macerich Company | ||
| MAG | 14.226118 | 13.374441 | 2024/07/16 | 19:53:16 | extended-hours | 0.851677 | 6.36794464905113 | MAG Silver Corp | ||
| MAGG | 20.440822 | 20.01553 | 2024/07/16 | 08:09:43 | extended-hours | 0.425292000000002 | 2.12481008496903 | Madison ETFs Trust | ||
| MAIA | 3.857803 | 3.782846 | 2024/07/16 | 19:57:32 | extended-hours | 0.0749569999999999 | 1.98149752858033 | MAIA Biotechnology Inc. | ||
| MAIN | 51.082333 | 51.773915 | 2024/07/16 | 20:00:10 | extended-hours | -0.691582000000004 | -1.33577304324002 | Main Street Capital Corporation | ||
| MAN | 72.656521 | 71.589821 | 2024/07/16 | 19:19:23 | extended-hours | 1.0667 | 1.49001629714928 | ManpowerGroup Inc | ||
| MANU | 16.866467 | 16.518497 | 2024/07/16 | 19:59:09 | extended-hours | 0.34797 | 2.10654758722903 | Manchester United Ltd | ||
| MARB | 19.799215 | 19.485861 | 2024/07/16 | 08:09:43 | extended-hours | 0.313354 | 1.60810959289918 | First Trust Vivaldi Merger Arbitrage ETF | ||
| MART | 30.535235 | 32.174086 | 2024/07/16 | 09:13:06 | extended-hours | -1.638851 | -5.09369869900889 | Allianzim U.S. Large Cap Buffer10 Mar ETF | ||
| MARW | 29.870705 | 29.870552 | 2024/07/16 | 08:09:43 | extended-hours | 0.000153000000000958 | 0.000512210152664597 | Allianzim U.S. Large Cap Buffer20 Mar ETF | ||
| MAS | 74.23668 | 71.718056 | 2024/07/16 | 20:00:05 | extended-hours | 2.518624 | 3.51184086752157 | Masco Corporation | ||
| MATV | 16.993836 | 16.666084 | 2024/07/16 | 16:45:07 | open | 0.327752 | 1.96658075166308 | Mativ Holdings Inc. | ||
| MAV | 8.395106 | 8.424703 | 2024/07/16 | 18:28:41 | open | -0.029596999999999 | -0.35131208779703 | Pioneer Municipal High Income Advantage Trust | ||
| MAX | 14.357075 | 14.03957 | 2024/07/16 | 20:00:10 | extended-hours | 0.317505000000001 | 2.26150088642316 | MediaAlpha Inc. | ||
| MAYT | 31.860126 | 31.860638 | 2024/07/16 | 08:09:43 | extended-hours | -0.000512000000000512 | -0.00160699857925165 | AIM ETF Products Trust | ||
| MAYW | 29.479423 | 29.475138 | 2024/07/16 | 08:09:43 | extended-hours | 0.00428499999999943 | 0.0145376757862828 | AIM ETF Products Trust | ||
| MBC | 17.351166 | 16.616211 | 2024/07/16 | 18:18:46 | open | 0.734954999999999 | 4.42312028897562 | MasterBrand Inc. | ||
| MBI | 5.212169 | 5.146054 | 2024/07/16 | 20:00:00 | extended-hours | 0.0661149999999999 | 1.28477081662959 | MBIA Inc | ||
| MBOX | 40.453695 | 41.444098 | 2024/07/16 | 20:00:07 | extended-hours | -0.990402999999993 | -2.38973230880786 | Freedom Day Dividend ETF | ||
| MBSD | 20.629852 | 20.204918 | 2024/07/16 | 08:09:43 | extended-hours | 0.424934 | 2.10312162613083 | FlexShares Disciplined Duration MBS Index Fund | ||
| MCB | 55.359599 | 50.14125 | 2024/07/16 | 20:00:08 | extended-hours | 5.218349 | 10.4072973848877 | Metropolitan Bank Holding | ||
| MCD | 257.076697 | 251.80759 | 2024/07/16 | 19:59:31 | extended-hours | 5.26910700000002 | 2.09251317642968 | McDonald?? Corporation | ||
| MCH | 23.529836 | 23.531157 | 2024/07/16 | 08:09:43 | extended-hours | -0.00132100000000079 | -0.00561383360793009 | Matthews China Active ETF | ||
| MCI | 18.785482 | 18.774273 | 2024/07/16 | 14:59:39 | open | 0.0112089999999974 | 0.0597040428675846 | Barings Corporate Investors | ||
| MCK | 582.478803 | 582.610917 | 2024/07/16 | 19:53:00 | extended-hours | -0.132114000000001 | -0.0226761971231654 | McKesson Corporation | ||
| MCN | 7.349895 | 7.169491 | 2024/07/16 | 20:00:10 | extended-hours | 0.180404 | 2.51627347045976 | Madison Covered Call and Equity Strategy Closed Fund | ||
| MCO | 570.900111 | 462.625195 | 2024/07/16 | 17:05:44 | open | 108.274916 | 23.4044572518365 | Moodys Corporation | ||
| MCR | 6.385174 | 6.360527 | 2024/07/16 | 20:00:10 | extended-hours | 0.0246469999999999 | 0.387499337712109 | MFS Charter Income Trust | ||
| MCW | 7.569013 | 7.252799 | 2024/07/16 | 18:47:23 | open | 0.316214 | 4.35988919588147 | Mister Car Wash Inc | ||
| MCY | 56.737222 | 55.303789 | 2024/07/16 | 19:19:19 | extended-hours | 1.433433 | 2.59192548271874 | Mercury General Corporation | ||
| MDT | 78.48638 | 77.386114 | 2024/07/16 | 19:59:25 | extended-hours | 1.10026599999999 | 1.42178737647944 | Medtronic PLC | ||
| MDU | 25.987901 | 25.311621 | 2024/07/16 | 20:00:08 | extended-hours | 0.676280000000002 | 2.6718162380829 | MDU Resources Group Inc | ||
| MDY | 566.134675 | 555.363944 | 2024/07/16 | 19:59:59 | extended-hours | 10.7707310000001 | 1.93940048077735 | SPDR? S&P MIDCAP 400 ETF Trust | ||
| MDYG | 89.228823 | 85.180502 | 2024/07/16 | 15:40:10 | open | 4.048321 | 4.75263810959931 | SPDR? S&P 400 Mid Cap Growth ETF | ||
| MDYV | 79.984574 | 76.308763 | 2024/07/16 | 19:15:20 | extended-hours | 3.675811 | 4.81702343936567 | SPDR? S&P 400 Mid Cap Value ETF | ||
| MEC | 14.161131 | 13.66074 | 2024/07/16 | 09:25:43 | extended-hours | 0.500390999999999 | 3.6629860461439 | Mayville Engineering Co Inc | ||
| MED | 19.31347 | 18.829223 | 2024/07/16 | 19:18:44 | extended-hours | 0.484247 | 2.57178429508217 | MEDIFAST INC | ||
| MEDI | 32.783599 | 33.559932 | 2024/07/16 | 20:00:08 | extended-hours | -0.776333000000001 | -2.3132734595529 | Harbor Health Care ETF | ||
| MEG | 39.725684 | 38.581085 | 2024/07/16 | 19:30:02 | extended-hours | 1.144599 | 2.96673616099703 | Montrose Environmental Grp | ||
| MEGI | 13.144019 | 13.144019 | 2024/07/16 | 20:00:11 | extended-hours | 0 | 0 | MainStay CBRE Global Infrastructure Megatrends Fund | ||
| MEI | 13.846182 | 13.492383 | 2024/07/16 | 19:19:17 | extended-hours | 0.353799 | 2.62221284409137 | Methode Electronics Inc | ||
| MEM | 31.429934 | 31.379613 | 2024/07/16 | 14:14:53 | open | 0.0503210000000003 | 0.160362079672558 | MAYBANK EMERGING ETF | ||
| MEMX | 31.280473 | 31.255924 | 2024/07/16 | 20:00:09 | extended-hours | 0.0245490000000004 | 0.078541910967023 | Matthews Emerging Markets Ex China Active ETF | ||
| MET | 75.360042 | 74.126689 | 2024/07/16 | 19:25:59 | extended-hours | 1.23335300000001 | 1.66384471860062 | MetLife Inc | ||
| METV | 13.32515 | 13.65039 | 2024/07/16 | 20:00:07 | extended-hours | -0.325239999999999 | -2.38264254720927 | Roundhill Ball Metaverse ETF | ||
| MEXX | 21.343906 | 21.765952 | 2024/07/16 | 19:59:57 | extended-hours | -0.422045999999998 | -1.93901925355711 | Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 | ||
| MFA | 11.55407 | 11.550941 | 2024/07/16 | 20:00:10 | extended-hours | 0.00312899999999949 | 0.0270887021239178 | MFA Financial Inc | ||
| MFC | 26.727884 | 26.996991 | 2024/07/16 | 20:00:10 | extended-hours | -0.269107000000002 | -0.996803680825029 | Manulife Financial Corp | ||
| MFD | 7.865442 | 7.845346 | 2024/07/16 | 18:56:18 | open | 0.0200959999999997 | 0.256151863792874 | Macquarie/First Tr Global Infr/Util Div & Income Closed Fund | ||
| MFDX | 31.051306 | 30.909363 | 2024/07/16 | 14:59:41 | open | 0.141943000000001 | 0.459223310425392 | PIMCO RAFI Dynamic Multi-Factor International Equity | ||
| MFEM | 20.695652 | 20.695003 | 2024/07/16 | 08:09:43 | extended-hours | 0.000648999999999234 | 0.00313602273939865 | PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity | ||
| MFG | 4.375111 | 4.330197 | 2024/07/16 | 20:00:10 | extended-hours | 0.0449140000000003 | 1.03722763652555 | Mizuho Financial Group Inc. | ||
| MFM | 6.489299 | 6.491194 | 2024/07/16 | 09:25:46 | extended-hours | -0.0018950000000002 | -0.0291933964691273 | MFS Municipal Income Trust | ||
| MFUS | 58.961609 | 60.460387 | 2024/07/16 | 20:00:08 | extended-hours | -1.49877799999999 | -2.47894212122723 | PIMCO RAFI Dynamic Multi-Factor U.S. Equity? | ||
| MG | 6.693722 | 6.649431 | 2024/07/16 | 20:00:08 | extended-hours | 0.0442910000000003 | 0.66608706820178 | Mistras Group Inc | ||
| MGA | 45.383018 | 44.444754 | 2024/07/16 | 19:04:47 | open | 0.938263999999997 | 2.11107929633269 | Magna International Inc | ||
| MGC | 205.295985 | 204.075776 | 2024/07/16 | 19:55:39 | extended-hours | 1.22020900000001 | 0.597919568856625 | Vanguard Mega Cap Index Fund ETF Shares | ||
| MGF | 3.095593 | 3.095325 | 2024/07/16 | 04:18:23 | extended-hours | 0.000268000000000157 | 0.00865821844233342 | MFS Government Markets Income Closed Fund | ||
| MGK | 325.720378 | 323.000518 | 2024/07/16 | 19:45:37 | extended-hours | 2.71985999999998 | 0.84206056907933 | Vanguard Mega Cap Growth Index Fund ETF Shares | ||
| MGLD | 1.170404 | 1.176685 | 2024/07/16 | 18:11:24 | open | -0.00628099999999998 | -0.533787717188541 | Marygold Companies Inc | ||
| MGM | 46.632393 | 46.298757 | 2024/07/16 | 19:32:15 | extended-hours | 0.333635999999998 | 0.720615458423643 | MGM Resorts International | ||
| MGOV | 19.25098 | 19.96083 | 2024/07/16 | 09:13:06 | extended-hours | -0.709850000000003 | -3.55621484677743 | First Trust Exchange-Traded Fund IV | ||
| MGRB | 19.538763 | 19.249873 | 2024/07/16 | 17:55:00 | open | 0.288889999999999 | 1.50073717369459 | MGRB | ||
| MGRD | 17.499455 | 17.499811 | 2024/07/16 | 20:00:10 | extended-hours | -0.000356000000000023 | -0.00203430768480884 | MGRD | ||
| MGV | 123.165072 | 124.969205 | 2024/07/16 | 15:52:12 | open | -1.80413300000001 | -1.44366206058525 | Vanguard Mega Cap Value Index Fund ETF Shares | ||
| MGY | 27.056677 | 27.230482 | 2024/07/16 | 16:30:00 | open | -0.173804999999998 | -0.638273681677754 | Magnolia Oil & Gas Corp | ||
| MHD | 12.064943 | 12.125728 | 2024/07/16 | 14:59:40 | open | -0.060785000000001 | -0.501289489587767 | BlackRock MuniHoldings Closed Fund | ||
| MHF | 9.109964 | 9.110207 | 2024/07/16 | 09:25:45 | extended-hours | -0.000243000000001103 | -0.00266733785523318 | Western Asset Municipal High Income Closed Fund | ||
| MHH | 8.161242 | 7.844623 | 2024/07/16 | 20:00:09 | extended-hours | 0.316618999999999 | 4.03612767624396 | Mastech Holdings Inc | ||
| MHI | 11.654773 | 11.564628 | 2024/07/16 | 08:56:44 | extended-hours | 0.0901449999999997 | 0.779488972753812 | Pioneer Municipal High Income Trust | ||
| MHK | 133.186633 | 131.189569 | 2024/07/16 | 19:58:52 | extended-hours | 1.99706399999999 | 1.52227346672661 | Mohawk Industries Inc | ||
| MHLA | 20.179994 | 20.040658 | 2024/07/16 | 20:00:10 | extended-hours | 0.139336 | 0.695266592544018 | Maiden Holdings Ltd | ||
| MHN | 13.86552 | 13.865589 | 2024/07/16 | 08:09:43 | extended-hours | -6.89999999998747E-05 | -0.000497634828205817 | BlackRock MuniHoldings NY Quality Closed Fund | ||
| MHNC | 22.774663 | 22.750572 | 2024/07/16 | 20:00:11 | extended-hours | 0.0240910000000021 | 0.105891843071032 | Maiden Holdings North America Ltd ELKS | ||
| MHO | 148.79714 | 139.402361 | 2024/07/16 | 19:33:27 | extended-hours | 9.394779 | 6.73932559865324 | M/I Homes Inc | ||
| MIDU | 56.549453 | 53.179541 | 2024/07/16 | 19:59:59 | extended-hours | 3.369912 | 6.3368580033438 | Direxion Daily Mid Cap Bull 3X Shares | ||
| MIN | 2.655512 | 2.716091 | 2024/07/16 | 20:00:11 | extended-hours | -0.0605790000000002 | -2.23037446094406 | MFS Intermediate Income Trust | ||
| MINO | 45.584682 | 45.530344 | 2024/07/16 | 14:59:42 | open | 0.0543380000000013 | 0.119344584789435 | PIMCO ETF Trust - PIMCO Municipal Income Opportunities Active Exchange-Traded Fund | ||
| MINT | 100.451372 | 100.424126 | 2024/07/16 | 20:00:11 | extended-hours | 0.0272460000000052 | 0.027130930668996 | PIMCO Enhanced Short Maturity Active Exchange-Traded Fund | ||
| MINV | 28.069438 | 27.970408 | 2024/07/16 | 15:35:05 | open | 0.0990300000000026 | 0.35405275461124 | Matthews Asia Innovators Active ETF | ||
| MIO | 15.300582 | 15.065244 | 2024/07/16 | 20:00:09 | extended-hours | 0.235338 | 1.56212537944955 | Pioneer Municipal High Income Opportunities Fund Inc | ||
| MIR | 11.794537 | 10.922166 | 2024/07/16 | 20:00:12 | extended-hours | 0.872370999999999 | 7.98716115466474 | Mirion Technologies Inc | ||
| MISL | 29.145311 | 28.745688 | 2024/07/16 | 15:07:42 | open | 0.399622999999998 | 1.39020154953327 | First Trust Indxx Aerospace & Defense ETF | ||
| MITQ | 0.722024 | 0.693829 | 2024/07/16 | 19:52:58 | extended-hours | 0.028195 | 4.06368139700127 | Moving iMage Technologies Inc | ||
| MITT | 7.48919 | 7.371132 | 2024/07/16 | 20:00:12 | extended-hours | 0.118058 | 1.60162645303326 | AG Mortgage Investment Trust Inc | ||
| MIY | 14.734504 | 14.735405 | 2024/07/16 | 09:25:19 | extended-hours | -0.000901000000000707 | -0.00611452484679387 | BlackRock MuniYield MI Quality Closed Fund | ||
| MJ | 3.625325 | 3.598871 | 2024/07/16 | 19:58:58 | extended-hours | 0.0264540000000002 | 0.735063857526435 | ETFMG Alternative Harvest | ||
| MJUS | 1.715469 | 1.644701 | 2024/07/16 | 15:30:14 | open | 0.0707679999999999 | 4.30278816635972 | ETFMG U.S. Alternative Harvest ETF | ||
| MKC | 72.332666 | 72.226414 | 2024/07/16 | 20:00:12 | extended-hours | 0.106251999999998 | 0.147109615604061 | McCormick & Company Incorporated | ||
| MKFG | 0.494568 | 0.490165 | 2024/07/16 | 20:00:12 | extended-hours | 0.00440299999999999 | 0.898268950251444 | Markforged Holding Corp | ||
| MKL | 1624.066499 | 1592.3767 | 2024/07/16 | 20:00:12 | extended-hours | 31.689799 | 1.99009436649004 | Markel Corporation | ||
| MKOR | 26.343735 | 26.209678 | 2024/07/16 | 08:09:43 | extended-hours | 0.134056999999999 | 0.511479004053383 | Matthews International Funds | ||
| ML | 86.998008 | 80.400559 | 2024/07/16 | 20:00:12 | extended-hours | 6.597449 | 8.20572528606424 | MoneyLion Inc | ||
| MLI | 64.357375 | 62.130581 | 2024/07/16 | 19:25:48 | extended-hours | 2.22679400000001 | 3.58405468637096 | Mueller Industries Inc | ||
| MLM | 577.550491 | 556.227734 | 2024/07/16 | 19:18:53 | extended-hours | 21.3227569999999 | 3.83345807780234 | Martin Marietta Materials Inc | ||
| MLNK | 23.059953 | 22.229024 | 2024/07/16 | 20:00:12 | extended-hours | 0.830929000000001 | 3.73803636183038 | Meridianlink Inc | ||
| MLP | 22.500021 | 22.926135 | 2024/07/16 | 20:00:11 | extended-hours | -0.426113999999998 | -1.85863862356214 | Maui Land & Pineapple Company Inc | ||
| MLPA | 49.475261 | 49.370524 | 2024/07/16 | 15:52:17 | open | 0.104737 | 0.212144801217828 | Global X MLP ETF | ||
| MLPB | 23.474956 | 24.590609 | 2024/07/16 | 09:13:07 | extended-hours | -1.115653 | -4.53690675167907 | UBS AG London Branch ELKS 6 | ||
| MLPR | 49.044985 | 46.259043 | 2024/07/16 | 20:00:09 | extended-hours | 2.785942 | 6.02248083688199 | ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN | ||
| MLPX | 52.250732 | 51.804133 | 2024/07/16 | 20:00:09 | extended-hours | 0.446598999999999 | 0.862091447414049 | Global X MLP & Energy Infrastructure ETF | ||
| MLR | 64.375966 | 61.148759 | 2024/07/16 | 19:51:31 | extended-hours | 3.22720700000001 | 5.27763286250831 | Miller Industries Inc | ||
| MLSS | 0.906584 | 0.904697 | 2024/07/16 | 18:57:13 | open | 0.00188699999999997 | 0.20857812063044 | Milestone Scientific | ||
| MMC | 218.989683 | 215.714145 | 2024/07/16 | 19:19:20 | extended-hours | 3.27553800000001 | 1.51846231502344 | Marsh & McLennan Companies Inc | ||
| MMCA | 21.565054 | 21.114985 | 2024/07/16 | 08:09:43 | extended-hours | 0.450068999999999 | 2.13151465653421 | IndexIQ Active ETF Trust | ||
| MMD | 16.823597 | 16.664606 | 2024/07/16 | 20:00:12 | extended-hours | 0.158991 | 0.954063960468074 | MainStay DefinedTerm Muncipal Opportunities Fund | ||
| MMI | 37.019211 | 36.149854 | 2024/07/16 | 20:00:09 | extended-hours | 0.869357000000001 | 2.40487001690242 | Marcus & Millichap Inc | ||
| MMIN | 22.94103 | 24.149539 | 2024/07/16 | 09:13:07 | extended-hours | -1.208509 | -5.00427358054329 | IQ MacKay Municipal Insured ETF | ||
| MMIT | 19.374973 | 19.374973 | 2024/07/16 | 20:00:09 | extended-hours | 0 | 0 | IQ MacKay Municipal Intermediate ETF | ||
| MMLG | 28.854638 | 28.963775 | 2024/07/16 | 15:40:17 | open | -0.109136999999997 | -0.376805164382049 | First Trust Exchange-Traded Fund VIII - First Trust Multi-Manager Large Growth ETF | ||
| MMM | 103.567222 | 102.853153 | 2024/07/16 | 19:56:45 | extended-hours | 0.714068999999995 | 0.694260680564644 | 3M Company | ||
| MMS | 116.315892 | 113.804236 | 2024/07/16 | 17:29:38 | open | 2.511656 | 2.2069969346308 | Maximus Inc | ||
| MMSC | 20.060368 | 20.060241 | 2024/07/16 | 08:09:44 | extended-hours | 0.0001269999999991 | 0.000633093091947899 | First Trust Multi-Manager Small Cap Opportunities ETF | ||
| MMT | 4.76002 | 4.805646 | 2024/07/16 | 20:00:10 | extended-hours | -0.0456260000000004 | -0.949424905621437 | MFS Multimarket Income Trust | ||
| MMTM | 250.885268 | 250.895798 | 2024/07/16 | 15:52:22 | open | -0.010530000000017 | -0.00419696148120306 | SPDR? S&P 1500 Momentum Tilt ETF | ||
| MMU | 10.605218 | 10.554483 | 2024/07/16 | 14:59:41 | open | 0.0507350000000013 | 0.480696212216186 | Western Asset Managed Municipals Closed Fund | ||
| MNA | 31.980523 | 32.010381 | 2024/07/16 | 14:59:42 | open | -0.0298580000000008 | -0.0932759906856492 | IQ Merger Arbitrage ETF | ||
| MNBD | 24.464508 | 25.74963 | 2024/07/16 | 09:13:08 | extended-hours | -1.285122 | -4.99083676153794 | ALPS Intermediate Municipal Bond ETF | ||
| MNR | 20.285046 | 20.254809 | 2024/07/16 | 20:00:03 | extended-hours | 0.0302369999999996 | 0.149283066554711 | Mach Natural Resources LP | ||
| MNSO | 17.903861 | 18.848776 | 2024/07/16 | 20:00:11 | extended-hours | -0.944915000000002 | -5.01313719256891 | Miniso Group Holding?Ltd | ||
| MNTN | 11.253754 | 11.256072 | 2024/07/16 | 20:00:01 | extended-hours | -0.00231799999999893 | -0.020593329538039 | Everest Consolidator Acquisition Corp | ||
| MO | 47.996335 | 47.717147 | 2024/07/16 | 19:59:54 | extended-hours | 0.279188000000005 | 0.585089464799739 | Altria Group | ||
| MOD | 115.667519 | 113.613089 | 2024/07/16 | 20:00:08 | extended-hours | 2.05443 | 1.80826876382174 | Modine Manufacturing Company | ||
| MODG | 15.513461 | 15.186073 | 2024/07/16 | 19:53:05 | extended-hours | 0.327387999999999 | 2.15584371285453 | Callaway Golf Company | ||
| MOGU | 2.566384 | 2.584208 | 2024/07/16 | 20:00:12 | extended-hours | -0.0178239999999996 | -0.689727761851972 | MOGU Inc | ||
| MOH | 307.179767 | 284.524678 | 2024/07/16 | 19:50:01 | extended-hours | 22.655089 | 7.96243375416456 | Molina Healthcare Inc | ||
| MOO | 70.84546 | 70.70132 | 2024/07/16 | 20:00:10 | extended-hours | 0.144140000000007 | 0.203871724035714 | VanEck Agribusiness ETF | ||
| MOOD | 29.706248 | 29.615038 | 2024/07/16 | 14:29:46 | open | 0.0912100000000002 | 0.307985422811209 | Relative Sentiment Tactical Allocation ETF | ||
| MOON | 13.839549 | 10.564599 | 2024/07/16 | 06:18:07 | extended-hours | 3.27495 | 30.9992835506582 | Direxion Moonshot Innovators ETF | ||
| MORT | 11.880403 | 11.760591 | 2024/07/16 | 18:55:25 | open | 0.119812 | 1.01875832600589 | VanEck Mortgage REIT Income ETF | ||
| MOS | 29.708106 | 28.697476 | 2024/07/16 | 20:00:12 | extended-hours | 1.01063 | 3.52166859552387 | The Mosaic Company | ||
| MOTO | 57.715123 | 57.713599 | 2024/07/16 | 04:09:44 | extended-hours | 0.00152399999999631 | 0.00264062547892102 | SmartETFs Smart Transportation & Technology ETF | ||
| MOV | 25.649219 | 25.186166 | 2024/07/16 | 19:19:22 | extended-hours | 0.463052999999999 | 1.83852119453195 | Movado Group Inc | ||
| MP | 15.199588 | 15.415827 | 2024/07/16 | 19:59:41 | extended-hours | -0.216239 | -1.40270774963938 | MP Materials Corp | ||
| MPA | 12.755218 | 12.506071 | 2024/07/16 | 20:00:11 | extended-hours | 0.249146999999999 | 1.99220842421252 | BlackRock MuniYield Pennsylvania Quality Closed Fund | ||
| MPAY | 25.975365 | 25.9741 | 2024/07/16 | 08:09:44 | extended-hours | 0.00126500000000007 | 0.00487023611982733 | Akros Monthly Payout ETF | ||
| MPC | 168.628532 | 166.929314 | 2024/07/16 | 20:00:12 | extended-hours | 1.699218 | 1.01792666565442 | Marathon Petroleum Corp | ||
| MPLN | 0.427241 | 0.42036 | 2024/07/16 | 19:59:49 | extended-hours | 0.00688099999999997 | 1.63693025026167 | MultiPlan Corporation | ||
| MPLX | 42.351218 | 42.39462 | 2024/07/16 | 20:00:12 | extended-hours | -0.0434020000000004 | -0.102376197734525 | MPLX LP | ||
| MPTI | 34.08389 | 33.770116 | 2024/07/16 | 20:00:07 | extended-hours | 0.313773999999995 | 0.929146941633233 | M-tron Industries Inc | ||
| MPU | 2.181328 | 2.140542 | 2024/07/16 | 19:31:04 | extended-hours | 0.0407860000000002 | 1.90540526651662 | Mega Matrix Corp. | ||
| MPV | 16.475221 | 16.604797 | 2024/07/16 | 20:00:05 | extended-hours | -0.129576 | -0.780352810094578 | Barings Participation Investors (the Trust) | ||
| MPW | 4.789738 | 4.728738 | 2024/07/16 | 19:59:31 | extended-hours | 0.0609999999999999 | 1.2899847697208 | Medical Properties Trust Inc | ||
| MPX | 10.206325 | 10.145707 | 2024/07/16 | 20:00:11 | extended-hours | 0.0606179999999998 | 0.597474380050595 | Marine Products Corporation | ||
| MQT | 10.439755 | 10.408967 | 2024/07/16 | 14:59:41 | open | 0.0307879999999994 | 0.295783433649078 | BlackRock MuniYield Quality Fund II | ||
| MQY | 12.515426 | 12.429333 | 2024/07/16 | 14:59:41 | open | 0.086093 | 0.692659855520807 | BlackRock MuniYield Quality Closed Fund | ||
| MRAD | 15.216114 | 15.215444 | 2024/07/16 | 08:09:44 | extended-hours | 0.000669999999999504 | 0.00440342062972007 | SmartETFs Advertising & Marketing Technology ETF | ||
| MRC | 14.27896 | 13.84376 | 2024/07/16 | 18:56:45 | open | 0.4352 | 3.14365461406439 | MRC Global Inc | ||
| MRDB | 0.566655 | 0.549852 | 2024/07/16 | 19:58:56 | extended-hours | 0.016803 | 3.05591322755942 | MariaDB plc | ||
| MRK | 125.302731 | 128.187883 | 2024/07/16 | 20:00:12 | extended-hours | -2.88515200000001 | -2.25072131037534 | Merck & Company Inc | ||
| MRNY | 15.730741 | 15.34533 | 2024/07/16 | 18:55:48 | open | 0.385411 | 2.51158495776891 | Tidal Trust II | ||
| MRO | 28.609477 | 28.569234 | 2024/07/16 | 20:00:12 | extended-hours | 0.0402429999999967 | 0.140861319557944 | Marathon Oil Corporation | ||
| MRSK | 40.863584 | 40.864731 | 2024/07/16 | 04:10:00 | extended-hours | -0.00114699999999601 | -0.00280682136387001 | Northern Lights Fund Trust | ||
| MS | 106.155507 | 106.179073 | 2024/07/16 | 20:00:12 | extended-hours | -0.0235660000000024 | -0.0221945806590367 | Morgan Stanley | ||
| MSA | 200.200235 | 193.580836 | 2024/07/16 | 17:31:43 | open | 6.61939899999999 | 3.41944953683328 | MSA Safety | ||
| MSB | 17.355243 | 17.604748 | 2024/07/16 | 20:00:12 | extended-hours | -0.249504999999999 | -1.41725970743801 | Mesabi Trust | ||
| MSC | 8.850263 | 8.81474 | 2024/07/16 | 09:25:45 | extended-hours | 0.0355229999999995 | 0.402995437188159 | Studio City International Holdings Ltd | ||
| MSCI | 501.3324 | 499.006431 | 2024/07/16 | 20:00:11 | extended-hours | 2.32596899999999 | 0.466120044853688 | MSCI Inc | ||
| MSD | 7.650933 | 7.620336 | 2024/07/16 | 20:00:12 | extended-hours | 0.0305970000000002 | 0.401517728352138 | Morgan Stanley Emerging Markets Debt Closed Fund | ||
| MSFO | 21.426033 | 21.89557 | 2024/07/16 | 17:36:23 | open | -0.469536999999999 | -2.14443834985798 | Tidal Trust II | ||
| MSGE | 38.448338 | 37.81569 | 2024/07/16 | 20:00:11 | extended-hours | 0.632648000000003 | 1.6729775392172 | Madison Square Garden Entertainment Corp | ||
| MSGS | 199.014695 | 197.64964 | 2024/07/16 | 19:19:19 | extended-hours | 1.36505499999998 | 0.690643807901691 | Madison Square Garden Sports Corp | ||
| MSI | 502.865294 | 499.039574 | 2024/07/16 | 20:00:05 | extended-hours | 3.82571999999999 | 0.766616556946642 | Motorola Solutions Inc | ||
| MSM | 84.060498 | 81.382776 | 2024/07/16 | 19:22:33 | extended-hours | 2.67772199999999 | 3.29028098033912 | MSC Industrial Direct Company Inc | ||
| MSN | 0.509205 | 0.514793 | 2024/07/16 | 20:00:10 | extended-hours | -0.00558799999999993 | -1.08548484536502 | Emerson Radio Corporation | ||
| MSOS | 7.754586 | 7.654151 | 2024/07/16 | 19:55:41 | extended-hours | 0.100435 | 1.31216381803808 | AdvisorShares Pure US Cannabis ETF | ||
| MSOX | 3.159928 | 3.034905 | 2024/07/16 | 20:00:11 | extended-hours | 0.125023 | 4.11950291689525 | AdvisorShares Trust - AdvisorShares MSOS 2x Daily ETF | ||
| MSTI | 20.495178 | 20.49667 | 2024/07/16 | 08:09:44 | extended-hours | -0.00149200000000249 | -0.0072792312117163 | Madison ETFs Trust | ||
| MT | 23.065303 | 22.720222 | 2024/07/16 | 20:00:11 | extended-hours | 0.345081 | 1.51882758892057 | ArcelorMittal SA ADR | ||
| MTA | 3.19163 | 3.116735 | 2024/07/16 | 19:04:58 | open | 0.0748950000000002 | 2.40299544234592 | Metalla Royalty & Streaming Ltd | ||
| MTAL | 14.100137 | 14.057583 | 2024/07/16 | 16:14:04 | open | 0.0425540000000009 | 0.302712066505322 | Metals Acquisition Limited | ||
| MTB | 163.245505 | 154.737993 | 2024/07/16 | 18:30:01 | open | 8.50751200000002 | 5.49801107992917 | M&T Bank Corp | ||
| MTBA | 50.974709 | 50.865292 | 2024/07/16 | 14:14:53 | open | 0.109417000000001 | 0.21511131794938 | Simplify MBS ETF | ||
| MTD | 1383.699528 | 1332.210824 | 2024/07/16 | 20:00:05 | extended-hours | 51.4887040000001 | 3.86490659529427 | Mettler-Toledo International Inc | ||
| MTDR | 66.255582 | 64.591978 | 2024/07/16 | 20:00:12 | extended-hours | 1.66360400000001 | 2.57555822179653 | Matador Resources Company | ||
| MTG | 23.387103 | 23.158793 | 2024/07/16 | 17:41:38 | open | 0.22831 | 0.985845851292857 | MGIC Investment Corp | ||
| MTGP | 52.565207 | 54.750868 | 2024/07/16 | 09:13:09 | extended-hours | -2.185661 | -3.99201159696682 | WisdomTree Mortgage Plus Bond Fund | ||
| MTH | 182.496139 | 180.35801 | 2024/07/16 | 19:53:06 | extended-hours | 2.13812899999999 | 1.18549156757717 | Meritage Corporation | ||
| MTN | 181.473689 | 178.820909 | 2024/07/16 | 19:19:19 | extended-hours | 2.65278000000001 | 1.48348423841197 | Vail Resorts Inc | ||
| MTNB | 0.189805 | 0.183113 | 2024/07/16 | 20:00:11 | extended-hours | 0.006692 | 3.65457395160366 | Matinas BioPharma Holdings Inc | ||
| MTR | 8.496378 | 8.259532 | 2024/07/16 | 18:56:59 | open | 0.236846 | 2.86754745910543 | Mesa Royalty Trust | ||
| MTRN | 117.771805 | 115.716102 | 2024/07/16 | 16:32:19 | open | 2.05570299999999 | 1.77650557223228 | Materion Corporation | ||
| MTUL | 29.274126 | 29.274148 | 2024/07/16 | 08:09:44 | extended-hours | -2.20000000012988E-05 | -7.51516320860944E-05 | ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN | ||
| MTW | 11.701878 | 11.359964 | 2024/07/16 | 20:00:11 | extended-hours | 0.341914000000001 | 3.00981587617708 | Manitowoc Company Inc | ||
| MTX | 86.315977 | 86.728256 | 2024/07/16 | 19:18:53 | extended-hours | -0.412278999999998 | -0.475368719509358 | Minerals Technologies Inc | ||
| MTZ | 103.796736 | 108.954051 | 2024/07/16 | 19:18:53 | extended-hours | -5.15731500000001 | -4.73347705079824 | MasTec Inc | ||
| MUB | 106.090466 | 109.035412 | 2024/07/16 | 20:00:09 | extended-hours | -2.94494599999999 | -2.70090784817687 | iShares National Muni Bond ETF | ||
| MUC | 14.545539 | 14.545013 | 2024/07/16 | 09:25:42 | extended-hours | 0.000525999999998916 | 0.00361635977911409 | BlackRock MuniHoldings CA Quality Closed Fund | ||
| MUE | 9.499394 | 9.499469 | 2024/07/16 | 09:25:43 | extended-hours | -7.4999999998937E-05 | -0.000789517814089788 | BlackRock MuniHoldings Quality Closed Fund II | ||
| MUFG | 11.348523 | 11.243927 | 2024/07/16 | 20:00:12 | extended-hours | 0.104596000000001 | 0.930244388815409 | Mitsubishi UFJ Financial Group Inc ADR | ||
| MUI | 9.380382 | 9.379763 | 2024/07/16 | 08:09:44 | extended-hours | 0.000619000000000369 | 0.00659931386326466 | BlackRock Muni Intermediate Duration Closed Fund | ||
| MUJ | 11.523364 | 11.550181 | 2024/07/16 | 19:03:10 | open | -0.0268169999999994 | -0.232178179718564 | BlackRock MuniHoldings New Jersey Quality Closed Fund | ||
| MUNI | 52.344994 | 52.304199 | 2024/07/16 | 15:20:22 | open | 0.0407950000000028 | 0.0779956500242032 | PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund | ||
| MUR | 40.399497 | 42.192514 | 2024/07/16 | 20:00:12 | extended-hours | -1.79301700000001 | -4.24960930273083 | Murphy Oil Corporation | ||
| MUSA | 483.570155 | 474.020105 | 2024/07/16 | 09:25:43 | extended-hours | 9.55005 | 2.01469302657532 | Murphy USA Inc | ||
| MUSQ | 25.384763 | 24.495623 | 2024/07/16 | 08:09:44 | extended-hours | 0.889140000000001 | 3.62979133047566 | Exchange Traded Concepts Trust | ||
| MUST | 19.439159 | 20.05473 | 2024/07/16 | 09:13:08 | extended-hours | -0.615570999999999 | -3.06945543520157 | Columbia Multi-Sector Municipal Income ETF | ||
| MUX | 10.41328 | 10.274069 | 2024/07/16 | 20:00:12 | extended-hours | 0.139211 | 1.35497435339396 | McEwen Mining Inc. | ||
| MVF | 7.340162 | 7.519357 | 2024/07/16 | 14:59:41 | open | -0.179195 | -2.38311600313697 | MuniVest Fund Inc | ||
| MVO | 9.444916 | 9.389068 | 2024/07/16 | 20:00:05 | extended-hours | 0.0558479999999992 | 0.594819421906405 | MV Oil Trust | ||
| MVPS | 22.474078 | 22.474964 | 2024/07/16 | 08:09:44 | extended-hours | -0.000886000000001275 | -0.00394216426776601 | Amplify Thematic All-Stars ETF | ||
| MVRL | 18.629943 | 18.335078 | 2024/07/16 | 15:20:26 | open | 0.294865000000001 | 1.60820150315151 | ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN | ||
| MWA | 20.724941 | 19.601347 | 2024/07/16 | 20:00:11 | extended-hours | 1.123594 | 5.73222850450023 | Mueller Water Products | ||
| MWG | 0.497511 | 0.56187 | 2024/07/16 | 20:00:03 | extended-hours | -0.064359 | -11.4544289604357 | Multi Ways Holdings Ltd | ||
| MX | 5.067007 | 5.127687 | 2024/07/16 | 20:00:12 | extended-hours | -0.0606799999999996 | -1.18337956275412 | MagnaChip Semiconductor | ||
| MXC | 11.711602 | 11.624144 | 2024/07/16 | 14:59:42 | open | 0.0874579999999998 | 0.752382282944876 | Mexco Energy Corporation | ||
| MXF | 16.669983 | 17.004956 | 2024/07/16 | 20:00:12 | extended-hours | -0.334973000000002 | -1.96985514105418 | Mexico Closed Fund | ||
| MXI | 88.273394 | 87.205008 | 2024/07/16 | 15:05:13 | open | 1.06838599999999 | 1.22514294133198 | iShares Global Materials ETF | ||
| MYD | 14.169052 | 14.094877 | 2024/07/16 | 09:29:22 | extended-hours | 0.0741750000000003 | 0.526255035783571 | BlackRock MuniYield Fund | ||
| MYE | 14.475439 | 14.134082 | 2024/07/16 | 20:00:09 | extended-hours | 0.341357 | 2.41513385871117 | Myers Industries Inc | ||
| MYI | 13.074864 | 13.074864 | 2024/07/16 | 09:29:24 | extended-hours | 0 | 0 | BlackRock MuniYield Quality Closed Fund III | ||
| MYN | 13.610317 | 13.50424 | 2024/07/16 | 20:00:07 | extended-hours | 0.106077000000001 | 0.785508847591578 | BlackRock MuniYield New York Quality Closed Fund | ||
| MYO | 4.934 | 4.953672 | 2024/07/16 | 20:00:11 | extended-hours | -0.0196719999999999 | -0.397119550910919 | Myomo Inc | ||
| MYTE | 5.074964 | 5.019694 | 2024/07/16 | 05:41:34 | extended-hours | 0.0552699999999993 | 1.10106313253356 | MYT Netherlands Parent BV | ||
| MZZ | 11.128862 | 11.240102 | 2024/07/16 | 08:15:54 | extended-hours | -0.11124 | -0.989670734304728 | ProShares UltraShort MidCap400 | ||
| NABL | 14.617097 | 14.500427 | 2024/07/16 | 20:00:11 | extended-hours | 0.116669999999999 | 0.804596995660881 | N-Able Inc | ||
| NAC | 11.624784 | 12.395884 | 2024/07/16 | 14:59:41 | open | -0.771100000000001 | -6.22061322935904 | Nuveen California Dividend Advantage Muni Fund | ||
| NACP | 40.684708 | 40.633959 | 2024/07/16 | 15:52:30 | open | 0.0507490000000033 | 0.124893072811348 | Impact Shares NAACP Minority Empowerment ETF | ||
| NAD | 11.845084 | 12.405833 | 2024/07/16 | 20:00:11 | extended-hours | -0.560749 | -4.52004311197805 | Nuveen Dividend Advantage Municipal Fund | ||
| NAIL | 133.599856 | 116.090712 | 2024/07/16 | 19:57:10 | extended-hours | 17.509144 | 15.0822953002476 | Direxion Daily Homebuilders & Supplies Bull 3X Shares | ||
| NAK | 0.412983 | 0.376606 | 2024/07/16 | 19:58:36 | extended-hours | 0.036377 | 9.65916634360578 | Northern Dynasty Minerals Ltd | ||
| NAN | 11.390211 | 11.685606 | 2024/07/16 | 08:09:44 | extended-hours | -0.295394999999999 | -2.52785349771333 | Nuveen New York Quality Municipal Income | ||
| NANR | 56.964164 | 56.355552 | 2024/07/16 | 15:40:08 | open | 0.608611999999994 | 1.07995038359307 | SPDR S&P? North American Natural Resources ETF | ||
| NAPA | 7.488436 | 7.261811 | 2024/07/16 | 20:00:12 | extended-hours | 0.226625 | 3.12077799876643 | Duckhorn Portfolio Inc | ||
| NAT | 3.796152 | 3.797801 | 2024/07/16 | 20:00:12 | extended-hours | -0.00164900000000001 | -0.0434198632313808 | Nordic American Tankers Limited | ||
| NAZ | 8.315183 | 8.315527 | 2024/07/16 | 08:09:44 | extended-hours | -0.000344000000000122 | -0.00413683943302838 | Nuveen Arizona Quality Municipal Income | ||
| NBB | 15.650209 | 15.720156 | 2024/07/16 | 20:00:12 | extended-hours | -0.0699469999999991 | -0.444951055193085 | Nuveen Build America Bond Closed Fund | ||
| NBCC | 23.044355 | 22.678967 | 2024/07/16 | 08:09:44 | extended-hours | 0.365387999999999 | 1.61113158284502 | Neuberger Berman Next Generation Connected Consumer ETF | ||
| NBCE | 23.079193 | 22.623434 | 2024/07/16 | 08:09:44 | extended-hours | 0.455759 | 2.01454385748866 | Neuberger Berman ETF Trust | ||
| NBCM | 21.860864 | 21.410369 | 2024/07/16 | 08:09:44 | extended-hours | 0.450495 | 2.1040973184535 | Neuberger Berman Commodity Strategy ETF | ||
| NBCT | 28.155402 | 28.015493 | 2024/07/16 | 08:09:44 | extended-hours | 0.139908999999999 | 0.499398672013373 | Neuberger Berman Carbon Transition & Infrastructure ETF | ||
| NBDS | 30.689991 | 30.694526 | 2024/07/16 | 14:54:04 | open | -0.00453500000000062 | -0.0147746213771166 | Neuberger Berman Disrupters ETF | ||
| NBGR | 25.694876 | 27.074306 | 2024/07/16 | 09:13:10 | extended-hours | -1.37943 | -5.09497824247092 | Neuberger Berman ETF Trust | ||
| NBHC | 44.708411 | 43.149761 | 2024/07/16 | 20:00:08 | extended-hours | 1.55865 | 3.61218686703734 | National Bank Holdings Corporation | ||
| NBR | 82.225325 | 78.556852 | 2024/07/16 | 20:00:12 | extended-hours | 3.66847299999999 | 4.66983198359322 | Nabors Industries Ltd | ||
| NBXG | 13.179329 | 13.235192 | 2024/07/16 | 20:00:12 | extended-hours | -0.0558630000000004 | -0.422079256575956 | Neuberger Berman Next Generation Connectivity Fund Inc | ||
| NBY | 2.173911 | 2.197008 | 2024/07/16 | 19:40:30 | extended-hours | -0.0230969999999999 | -1.05129339538135 | NovaBay Pharmaceuticals Inc | ||
| NC | 28.200718 | 28.405574 | 2024/07/16 | 16:35:54 | open | -0.204856000000003 | -0.721182398919321 | NACCO Industries Inc | ||
| NCL | 0.260429 | 0.267445 | 2024/07/16 | 20:00:11 | extended-hours | -0.00701599999999997 | -2.62334311727644 | Northann Corp. | ||
| NCLH | 20.278469 | 19.546829 | 2024/07/16 | 19:58:34 | extended-hours | 0.731640000000002 | 3.74301120657475 | Norwegian Cruise Line Holdings Ltd | ||
| NCV | 3.49507 | 3.390847 | 2024/07/16 | 20:00:11 | extended-hours | 0.104223 | 3.07365681789831 | AllianzGI Convertible & Income Closed Fund | ||
| NCZ | 3.029273 | 3.02642 | 2024/07/16 | 20:00:12 | extended-hours | 0.00285299999999999 | 0.0942697973182835 | AllianzGI Convertible & Income II Closed Fund | ||
| NDIV | 29.330115 | 29.163989 | 2024/07/16 | 14:59:32 | open | 0.166125999999998 | 0.569627152170433 | Amplify ETF Trust - Amplify Natural Resources Dividend Income ETF | ||
| NDMO | 13.928627 | 13.9297 | 2024/07/16 | 08:09:45 | extended-hours | -0.00107299999999988 | -0.00770296560586287 | Nuveen Dynamic Municipal Opportunities Fund | ||
| NDP | 44.829519 | 44.830338 | 2024/07/16 | 08:09:45 | extended-hours | -0.000818999999999903 | -0.0018268878543809 | Tortoise Energy Independence Closed Fund | ||
| NE | 48.629238 | 47.481543 | 2024/07/16 | 17:35:32 | open | 1.147695 | 2.41713922397172 | Noble Corporation plc | ||
| NEA | 11.524856 | 11.633556 | 2024/07/16 | 20:00:11 | extended-hours | -0.108700000000001 | -0.934366070013336 | Nuveen AMT-Free Municipal IF | ||
| NEE | 71.805242 | 71.043497 | 2024/07/16 | 20:00:12 | extended-hours | 0.761745000000005 | 1.07222340139028 | Nextera Energy Inc | ||
| NEM | 48.257835 | 47.470323 | 2024/07/16 | 20:00:07 | extended-hours | 0.787512 | 1.65895648108398 | Newmont Goldcorp Corp | ||
| NEN | 90.690259 | 90.689234 | 2024/07/16 | 08:09:45 | extended-hours | 0.0010249999999985 | 0.00113023338580465 | New England Realty Associates LP | ||
| NEP | 27.909291 | 27.08923 | 2024/07/16 | 19:39:34 | extended-hours | 0.820060999999999 | 3.02725843444055 | Nextera Energy Partners LP | ||
| NERD | 16.5441 | 16.555518 | 2024/07/16 | 12:43:09 | open | -0.011417999999999 | -0.0689679416856606 | Roundhill BITKRAFT Esports & Digital Entertainment ETF | ||
| NET | 84.236598 | 83.53372 | 2024/07/16 | 20:00:12 | extended-hours | 0.702877999999998 | 0.84143026313206 | Cloudflare Inc | ||
| NETL | 18.995523 | 18.995523 | 2024/07/16 | 09:13:10 | extended-hours | 0 | 0 | Fundamental Income Net Lease Real Estate ETF | ||
| NEU | 694.711169 | 678.440999 | 2024/07/16 | 16:37:22 | open | 16.27017 | 2.39817022025227 | NewMarket Corporation | ||
| NEWP | 1.753535 | 1.733173 | 2024/07/16 | 17:04:28 | open | 0.020362 | 1.17483944187914 | New Pacific Metals Corp | ||
| NEXA | 6.45033 | 6.45033 | 2024/07/16 | 20:00:07 | extended-hours | 0 | 0 | Nexa Resources SA | ||
| NFG | 57.30523 | 56.96119 | 2024/07/16 | 19:50:26 | extended-hours | 0.34404 | 0.603990190513927 | National Fuel Gas Company | ||
| NFGC | 3.445057 | 3.434472 | 2024/07/16 | 16:57:01 | open | 0.0105849999999998 | 0.308198756606542 | New Found Gold?Corp | ||
| NFJ | 12.594536 | 12.563285 | 2024/07/16 | 20:00:10 | extended-hours | 0.0312509999999993 | 0.248748635408647 | Virtus Dividend Interest & Premium Strategy Fund | ||
| NFLT | 22.580218 | 22.099519 | 2024/07/16 | 08:09:45 | extended-hours | 0.480698999999998 | 2.17515593891432 | Virtus Newfleet Multi-Sector Bond ETF | ||
| NFLY | 16.835151 | 17.86922 | 2024/07/16 | 20:00:10 | extended-hours | -1.034069 | -5.78687262230807 | Tidal Trust II | ||
| NFRA | 55.53606 | 55.054555 | 2024/07/16 | 15:07:27 | open | 0.481504999999999 | 0.874596116524779 | FlexShares STOXX Global Broad Infrastructure Index Fund | ||
| NFYS | 14.090441 | 14.1954 | 2024/07/16 | 20:00:09 | extended-hours | -0.104958999999999 | -0.739387407188238 | Enphys Acquisition Corp | ||
| NG | 4.42712 | 4.294701 | 2024/07/16 | 19:56:25 | extended-hours | 0.132419000000001 | 3.08331127126197 | NovaGold Resources Inc | ||
| NGD | 2.424207 | 2.368553 | 2024/07/16 | 20:00:11 | extended-hours | 0.0556540000000001 | 2.34970465089868 | New Gold Inc | ||
| NGG | 60.945116 | 61.044183 | 2024/07/16 | 19:19:24 | extended-hours | -0.099066999999998 | -0.162287371427345 | National Grid PLC ADR | ||
| NGS | 22.058258 | 22.029185 | 2024/07/16 | 18:55:26 | open | 0.0290730000000003 | 0.131974923266568 | Natural Gas Services Group Inc | ||
| NGVC | 24.953754 | 23.386787 | 2024/07/16 | 18:17:05 | open | 1.566967 | 6.70022350654666 | Natural Grocers by Vitamin Cottage Inc | ||
| NGVT | 47.613765 | 44.4625 | 2024/07/16 | 19:18:35 | extended-hours | 3.151265 | 7.08746696654485 | Ingevity Corp | ||
| NHC | 120.0394 | 120.334763 | 2024/07/16 | 08:09:45 | extended-hours | -0.295362999999995 | -0.245451100443847 | National HealthCare Corporation | ||
| NHS | 7.965525 | 7.990143 | 2024/07/16 | 14:14:53 | open | -0.0246179999999994 | -0.30810462340911 | Neuberger Berman High Yield Strategies | ||
| NI | 30.00816 | 30.177821 | 2024/07/16 | 19:48:49 | extended-hours | -0.169661000000001 | -0.56220427578254 | NiSource Inc | ||
| NIE | 23.889221 | 23.739191 | 2024/07/16 | 20:00:11 | extended-hours | 0.150029999999997 | 0.63199289310237 | AllianzGI Equity & Convertible Income Closed Fund | ||
| NIM | 9.089659 | 8.945754 | 2024/07/16 | 08:09:45 | extended-hours | 0.143904999999998 | 1.60864025547761 | Nuveen Select Maturities Municipal Fund | ||
| NINE | 1.757374 | 1.771879 | 2024/07/16 | 18:55:20 | open | -0.014505 | -0.818622490587675 | Nine Energy Service Inc | ||
| NIO | 4.865545 | 4.645368 | 2024/07/16 | 20:00:12 | extended-hours | 0.220177 | 4.7397106106556 | Nio Inc Class A ADR | ||
| NJR | 45.584996 | 44.776166 | 2024/07/16 | 17:32:17 | open | 0.808829999999993 | 1.8063851201552 | NewJersey Resources Corporation | ||
| NKE | 72.788658 | 71.528252 | 2024/07/16 | 20:00:12 | extended-hours | 1.260406 | 1.76210932709498 | Nike Inc | ||
| NKX | 13.105212 | 13.27456 | 2024/07/16 | 14:59:41 | open | -0.169347999999999 | -1.27573343297254 | Nuveen California AMT Free Quality Municipal Income | ||
| NL | 6.299644 | 6.03282 | 2024/07/16 | 19:11:56 | extended-hours | 0.266824 | 4.42287354835715 | NL Industries Inc | ||
| NLOP | 34.035175 | 27.860006 | 2024/07/16 | 08:09:45 | extended-hours | 6.175169 | 22.1649952264906 | Net Lease Office Properties | ||
| NLR | 84.164764 | 83.751069 | 2024/07/16 | 20:00:10 | extended-hours | 0.413695000000004 | 0.493957874137707 | VanEck Uranium+Nuclear Energy ETF | ||
| NLY | 20.660439 | 20.604803 | 2024/07/16 | 20:00:11 | extended-hours | 0.0556359999999998 | 0.270014714530393 | Annaly Capital Management Inc | ||
| NMAI | 13.130453 | 13.180357 | 2024/07/16 | 16:25:13 | open | -0.0499040000000015 | -0.378624038787428 | Nuveen Multi-Asset Income Fund | ||
| NMCO | 11.214407 | 11.034205 | 2024/07/16 | 17:08:12 | open | 0.180202 | 1.63312173373614 | Nuveen Municipal Credit Opport Fund | ||
| NMG | 1.819433 | 1.723703 | 2024/07/16 | 20:00:11 | extended-hours | 0.0957300000000001 | 5.55374098670131 | Nouveau Monde Graphite Inc | ||
| NMI | 11.755414 | 11.755553 | 2024/07/16 | 08:09:45 | extended-hours | -0.000139000000000777 | -0.00118241991678977 | Nuveen Municipal Income Fund Inc | ||
| NML | 8.059476 | 8.176728 | 2024/07/16 | 17:04:28 | open | -0.117252000000001 | -1.43397212185608 | Neuberger Berman MLP | ||
| NMM | 51.135968 | 50.845803 | 2024/07/16 | 19:21:20 | extended-hours | 0.290165000000002 | 0.57067640371419 | Navios Maritime Partners LP Unit | ||
| NMR | 5.935084 | 6.211293 | 2024/07/16 | 18:31:01 | open | -0.276209000000001 | -4.4468840867755 | Nomura Holdings Inc ADR | ||
| NMS | 14.770304 | 14.770821 | 2024/07/16 | 09:25:47 | extended-hours | -0.000517000000000323 | -0.0035001439662719 | Nuveen Minnesota Quality Municipal Income | ||
| NMT | 11.22095 | 11.221835 | 2024/07/16 | 08:09:45 | extended-hours | -0.000885000000000247 | -0.00788641073407555 | Nuveen Massachusetts Quality Municipal Income | ||
| NMZ | 10.740724 | 10.810282 | 2024/07/16 | 20:00:11 | extended-hours | -0.0695580000000007 | -0.64344297401308 | Nuveen Municipal High IOF | ||
| NNI | 108.028678 | 110.450237 | 2024/07/16 | 08:09:46 | extended-hours | -2.421559 | -2.1924434621177 | Nelnet Inc | ||
| NNN | 45.540291 | 46.005433 | 2024/07/16 | 20:00:12 | extended-hours | -0.465141999999993 | -1.01105884602802 | National Retail Properties Inc | ||
| NNVC | 1.994005 | 1.87759 | 2024/07/16 | 19:52:43 | extended-hours | 0.116415 | 6.2002354081562 | NanoViricides Inc | ||
| NNY | 10.829697 | 10.640443 | 2024/07/16 | 20:00:00 | extended-hours | 0.189254 | 1.77862895370052 | Nuveen New York Municipal Value Fund Inc | ||
| NOA | 20.18224 | 19.847928 | 2024/07/16 | 20:00:10 | extended-hours | 0.334312000000001 | 1.68436725485905 | North American Construction Group Ltd | ||
| NOAH | 7.92419 | 7.960105 | 2024/07/16 | 20:00:11 | extended-hours | -0.0359150000000001 | -0.45118751574257 | Noah Holdings Ltd | ||
| NOC | 433.628555 | 433.488933 | 2024/07/16 | 20:00:10 | extended-hours | 0.139622000000031 | 0.0322088960919404 | Northrop Grumman Corporation | ||
| NOG | 41.305926 | 40.611353 | 2024/07/16 | 20:00:09 | extended-hours | 0.694572999999998 | 1.71029268589007 | Northern Oil & Gas Inc | ||
| NOK | 3.905382 | 3.894277 | 2024/07/16 | 20:00:11 | extended-hours | 0.0111049999999997 | 0.285162046767595 | Nokia Corp ADR | ||
| NOMD | 18.259028 | 17.546326 | 2024/07/16 | 19:21:11 | extended-hours | 0.712702 | 4.06183037976155 | Nomad Foods Ltd | ||
| NORW | 25.404877 | 25.31903 | 2024/07/16 | 14:14:53 | open | 0.0858469999999976 | 0.339061172564658 | Global X MSCI Norway ETF | ||
| NOTE | 2.000965 | 1.909379 | 2024/07/16 | 20:00:08 | extended-hours | 0.0915859999999999 | 4.79663806923612 | FiscalNote Holdings Inc. | ||
| NOV | 19.530395 | 19.442408 | 2024/07/16 | 20:00:11 | extended-hours | 0.0879869999999983 | 0.452551967842658 | NOV Inc. | ||
| NOVA | 7.452952 | 6.923884 | 2024/07/16 | 19:56:33 | extended-hours | 0.529068 | 7.64120253892179 | Sunnova Energy International Inc | ||
| NOW | 760.117262 | 768.815464 | 2024/07/16 | 19:54:22 | extended-hours | -8.69820200000004 | -1.1313770868688 | ServiceNow Inc | ||
| NPCT | 11.220831 | 11.280774 | 2024/07/16 | 20:00:11 | extended-hours | -0.0599429999999987 | -0.531373113227858 | Nuveen Core Plus Impact Fund | ||
| NPFD | 24.415522 | 24.415686 | 2024/07/16 | 08:09:46 | extended-hours | -0.000164000000001607 | -0.000671699332968188 | Nuveen Variable Rate Preferred & Income Fund | ||
| NPK | 76.365114 | 74.19557 | 2024/07/16 | 19:59:50 | extended-hours | 2.169544 | 2.92408832494986 | National Presto Industries Inc | ||
| NPO | 159.510214 | 159.890332 | 2024/07/16 | 08:09:46 | extended-hours | -0.38011800000001 | -0.237736700678069 | Enpro Industries | ||
| NPV | 14.98442 | 14.570665 | 2024/07/16 | 20:00:03 | extended-hours | 0.413755 | 2.83964390094755 | Nuveen Virginia Quality Municipal Income | ||
| NPWR | 9.697658 | 10.060152 | 2024/07/16 | 19:13:39 | extended-hours | -0.362494 | -3.60326563654306 | NET Power Inc. | ||
| NQP | 12.341123 | 12.33881 | 2024/07/16 | 08:09:46 | extended-hours | 0.00231299999999912 | 0.0187457299366723 | Nuveen Pennsylvania Quality Municipal Income | ||
| NR | 7.914719 | 8.086703 | 2024/07/16 | 20:00:00 | extended-hours | -0.171984 | -2.12675054345387 | Newpark Resources Inc | ||
| NRDY | 1.808756 | 1.698844 | 2024/07/16 | 19:58:49 | extended-hours | 0.109912 | 6.4698112363466 | Nerdy Inc | ||
| NRG | 76.372499 | 75.540941 | 2024/07/16 | 19:19:24 | extended-hours | 0.831558000000001 | 1.10080439691637 | NRG Energy Inc. | ||
| NRGD | 169.601071 | 171.499526 | 2024/07/16 | 19:54:30 | extended-hours | -1.89845500000001 | -1.10697390498911 | MicroSectors U.S. Big Oil Index -3X Inverse Leveraged ETNs | ||
| NRGU | 497.00025 | 483.43895 | 2024/07/16 | 18:08:14 | open | 13.5613 | 2.80517322818114 | MicroSectors U.S. Big Oil Index 3X Leveraged ETNs | ||
| NRGV | 1.409287 | 1.264442 | 2024/07/16 | 19:51:10 | extended-hours | 0.144845 | 11.4552506164775 | Energy Vault Holdings Inc | ||
| NRK | 10.329178 | 10.444289 | 2024/07/16 | 08:42:14 | extended-hours | -0.115110999999999 | -1.10214299891547 | Nuveen New York AMT Free Quality Municipal Income | ||
| NRO | 3.489911 | 3.463617 | 2024/07/16 | 20:00:10 | extended-hours | 0.026294 | 0.75914860101449 | Neuberger Berman RE Securities IF | ||
| NRP | 93.608564 | 96.585122 | 2024/07/16 | 20:00:11 | extended-hours | -2.976558 | -3.08179762924563 | Natural Resource Partners LP | ||
| NRT | 6.42598 | 6.615013 | 2024/07/16 | 20:00:09 | extended-hours | -0.189033 | -2.85763610744227 | North European Oil Royalty Trust | ||
| NRUC | 24.41582 | 24.565203 | 2024/07/16 | 14:59:41 | open | -0.149383 | -0.608108143865126 | National Rural Utilities Cooperative Finance Corp | ||
| NRXS | 3.724593 | 3.849512 | 2024/07/16 | 20:00:04 | extended-hours | -0.124919 | -3.24506067262551 | Neuraxis Inc. | ||
| NSA | 42.030796 | 43.728698 | 2024/07/16 | 09:26:12 | extended-hours | -1.697902 | -3.88280940813742 | National Storage Affiliates Trust | ||
| NSC | 230.9116 | 228.175029 | 2024/07/16 | 19:59:50 | extended-hours | 2.736571 | 1.19932974786649 | Norfolk Southern Corporation | ||
| NSP | 99.963579 | 96.018547 | 2024/07/16 | 19:19:23 | extended-hours | 3.945032 | 4.10861455756042 | Insperity Inc | ||
| NTB | 40.061587 | 37.685313 | 2024/07/16 | 16:54:31 | open | 2.376274 | 6.30557055476759 | Bank of N.T. Butterfield & Son Ltd | ||
| NTG | 48.129754 | 45.313954 | 2024/07/16 | 09:29:28 | extended-hours | 2.8158 | 6.21397991444312 | Tortoise MLP Closed Fund | ||
| NTIP | 1.631414 | 1.608311 | 2024/07/16 | 19:15:37 | extended-hours | 0.0231029999999999 | 1.43647590546852 | Network-1 Technologies Inc | ||
| NTR | 50.902913 | 50.371751 | 2024/07/16 | 20:00:11 | extended-hours | 0.531161999999995 | 1.05448389117939 | Nutrien Ltd | ||
| NTSE | 30.860366 | 30.734975 | 2024/07/16 | 20:00:05 | extended-hours | 0.125391 | 0.407974953615549 | WisdomTree Emerging Markets Efficient Core Fund | ||
| NTSI | 37.949159 | 37.750673 | 2024/07/16 | 14:59:42 | open | 0.198486000000003 | 0.525781354944328 | WisdomTree International Efficient Core Fund | ||
| NTST | 16.409338 | 16.414438 | 2024/07/16 | 20:00:07 | extended-hours | -0.00509999999999877 | -0.0310702078255666 | Netstreit?Corp | ||
| NTZ | 4.590069 | 4.590461 | 2024/07/16 | 20:00:05 | extended-hours | -0.000392000000000614 | -0.00853944734528001 | Natuzzi SpA | ||
| NU | 13.568251 | 13.406651 | 2024/07/16 | 20:00:12 | extended-hours | 0.1616 | 1.20537187102133 | Nu Holdings Ltd | ||
| NUAG | 19.844193 | 20.485299 | 2024/07/16 | 09:13:12 | extended-hours | -0.641106000000001 | -3.12959063960941 | NuShares Enhanced Yield US Aggregate Bond | ||
| NUBD | 22.014331 | 22.014679 | 2024/07/16 | 08:09:46 | extended-hours | -0.000348000000002457 | -0.00158076345334155 | Nuveen ESG U.S. Aggregate Bond ETF | ||
| NUE | 165.436913 | 164.820068 | 2024/07/16 | 20:00:12 | extended-hours | 0.616845000000012 | 0.37425357693701 | Nucor Corp | ||
| NUGO | 32.909928 | 32.775019 | 2024/07/16 | 20:00:11 | extended-hours | 0.134909 | 0.41162142423167 | Nuveen Growth Opportunities ETF | ||
| NUGT | 49.889654 | 47.499766 | 2024/07/16 | 19:57:08 | extended-hours | 2.389888 | 5.03136794400208 | Direxion Daily Gold Miners Index Bull 2X Shares | ||
| NUHY | 21.198762 | 21.090142 | 2024/07/16 | 08:09:46 | extended-hours | 0.108619999999998 | 0.515027352589652 | Nuveen ESG High Yield Corporate Bond ETF | ||
| NUS | 10.714536 | 10.470818 | 2024/07/16 | 19:21:02 | extended-hours | 0.243718000000001 | 2.327592743948 | Nu Skin Enterprises Inc | ||
| NUSA | 23.059142 | 22.945544 | 2024/07/16 | 08:09:46 | extended-hours | 0.113598 | 0.495076516817381 | Nuveen Enhanced Yield 1-5 Year U.S. Aggregate Bond ETF | ||
| NUSI | 26.409076 | 25.544514 | 2024/07/16 | 20:00:11 | extended-hours | 0.864561999999999 | 3.38453101906734 | Nationwide Nasdaq-100? Risk-Managed Income ETF | ||
| NUV | 8.749675 | 8.729227 | 2024/07/16 | 20:00:11 | extended-hours | 0.020448 | 0.234247545630329 | Nuveen Municipal Value Fund Inc | ||
| NUVB | 3.476979 | 3.475545 | 2024/07/16 | 19:55:48 | extended-hours | 0.00143400000000016 | 0.0412597161020835 | Nuvation Bio Inc | ||
| NUW | 17.850556 | 17.850556 | 2024/07/16 | 08:09:46 | extended-hours | 0 | 0 | Nuveen AMT-Free Municipal Value Fund | ||
| NVBT | 29.750149 | 30.696346 | 2024/07/16 | 09:13:12 | extended-hours | -0.946196999999998 | -3.08244179942459 | AIM ETF Products Trust - AllianzIM U.S. Large Cap Buffer10 Nov ETF | ||
| NVBW | 35.924325 | 37.445645 | 2024/07/16 | 20:00:08 | extended-hours | -1.52132 | -4.06274214264435 | AIM ETF Products Trust - AllianzIM U.S. Large Capped Buffer20 Nov ETF | ||
| NVDY | 28.254614 | 28.775416 | 2024/07/16 | 19:47:13 | extended-hours | -0.520802 | -1.80988521590791 | YieldMax NVDA Option Income Strategy ETF | ||
| NVG | 12.459449 | 12.560252 | 2024/07/16 | 20:00:12 | extended-hours | -0.100803000000001 | -0.802555553821698 | Nuveen AMT Free Municipal Credit Income | ||
| NVIR | 29.234719 | 28.775945 | 2024/07/16 | 08:09:46 | extended-hours | 0.458773999999998 | 1.59429690319466 | Listed Funds Trust - Horizon Kinetics Energy and Remediation ETF | ||
| NVO | 140.740873 | 141.760679 | 2024/07/16 | 20:00:12 | extended-hours | -1.01980600000002 | -0.719385662649102 | Novo Nordisk A/S | ||
| NVR | 8489.215477 | 8260.442576 | 2024/07/16 | 19:37:52 | extended-hours | 228.772901 | 2.76949932034732 | NVR Inc | ||
| NVRI | 10.31094 | 9.885415 | 2024/07/16 | 19:20:56 | extended-hours | 0.425525 | 4.30457396072902 | Enviri Corporation | ||
| NVRO | 9.952801 | 9.516849 | 2024/07/16 | 19:20:27 | extended-hours | 0.435951999999999 | 4.58084393269241 | Nevro Corp | ||
| NVS | 108.749495 | 110.500336 | 2024/07/16 | 20:00:10 | extended-hours | -1.75084100000001 | -1.58446667528686 | Novartis AG ADR | ||
| NVST | 16.80324 | 15.961315 | 2024/07/16 | 16:20:03 | open | 0.841924999999998 | 5.27478469035915 | Envista Holdings Corp | ||
| NVT | 81.458219 | 79.655282 | 2024/07/16 | 20:00:11 | extended-hours | 1.802937 | 2.26342428867429 | nVent Electric PLC | ||
| NWG | 8.304875 | 8.579733 | 2024/07/16 | 20:00:11 | extended-hours | -0.274858 | -3.20357288507696 | Natwest Group PLC | ||
| NWN | 38.981954 | 37.593897 | 2024/07/16 | 19:19:25 | extended-hours | 1.388057 | 3.69224025910377 | Northwest Natural Gas Co | ||
| NX | 30.846832 | 27.293521 | 2024/07/16 | 18:37:25 | open | 3.553311 | 13.0188809278217 | Quanex Building Products | ||
| NXC | 13.268198 | 13.008988 | 2024/07/16 | 09:25:47 | extended-hours | 0.25921 | 1.99254546164544 | Nuveen California Select Tax Free Income Closed Fund | ||
| NXDT | 6.495229 | 6.420327 | 2024/07/16 | 15:51:14 | open | 0.0749019999999998 | 1.16663839707853 | NexPoint Strategic Opportunities Fund | ||
| NXE | 7.09967 | 7.188676 | 2024/07/16 | 19:54:16 | extended-hours | -0.0890060000000004 | -1.23814176630022 | NexGen Energy Ltd. | ||
| NXG | 38.430165 | 39.420877 | 2024/07/16 | 20:00:11 | extended-hours | -0.990711999999995 | -2.51316580298301 | NXG NextGen Infrastructure Income Fund | ||
| NXJ | 16.075006 | 15.684651 | 2024/07/16 | 09:25:42 | extended-hours | 0.390354999999998 | 2.48877070965747 | Nuveen New Jersey Quality Municipal Income | ||
| NXN | 14.874858 | 14.375856 | 2024/07/16 | 09:25:42 | extended-hours | 0.499001999999999 | 3.47111156372183 | Nuveen New York Select Tax-Free Income Portfolio | ||
| NXP | 14.719203 | 14.800452 | 2024/07/16 | 20:00:11 | extended-hours | -0.0812489999999997 | -0.548962964104067 | Nuveen Select Tax-Free Income Portfolio | ||
| NXRT | 41.298397 | 42.414708 | 2024/07/16 | 19:19:22 | extended-hours | -1.116311 | -2.6318959923053 | Nexpoint Residential Trust Inc | ||
| NXTE | 35.599485 | 35.169769 | 2024/07/16 | 15:08:04 | open | 0.429715999999999 | 1.2218334445131 | Investment Managers Series Trust II - AXS Sustainable Alpha ETF | ||
| NXU | 0.449862 | 0.451664 | 2024/07/16 | 19:46:33 | extended-hours | -0.00180200000000003 | -0.398969145205291 | Nxu Inc. | ||
| NYC | 8.94909 | 9.79032 | 2024/07/16 | 20:00:08 | extended-hours | -0.841229999999999 | -8.5924668448018 | New York City REIT Inc | ||
| NYCB | 10.473366 | 10.211354 | 2024/07/16 | 19:58:27 | extended-hours | 0.262012 | 2.56588891149989 | New York Community Bancorp Inc | ||
| NYF | 53.740834 | 53.66466 | 2024/07/16 | 20:00:01 | extended-hours | 0.0761740000000017 | 0.141944437922465 | iShares New York Muni Bond ETF | ||
| NYT | 53.451127 | 53.812502 | 2024/07/16 | 19:57:34 | extended-hours | -0.361375000000002 | -0.671544690488471 | New York Times Company | ||
| NZF | 12.440147 | 12.69948 | 2024/07/16 | 20:00:11 | extended-hours | -0.259333 | -2.04207573853417 | Nuveen Municipal Credit Income | ||
| O | 56.395751 | 55.96578 | 2024/07/16 | 20:00:12 | extended-hours | 0.429970999999995 | 0.768274827939492 | Realty Income Corp | ||
| OACP | 22.800134 | 22.79969 | 2024/07/16 | 08:09:46 | extended-hours | 0.000444000000001665 | 0.00194739489879759 | OneAscent Core Plus Bond ETF | ||
| OAIA | 20.849626 | 20.954546 | 2024/07/16 | 04:09:58 | extended-hours | -0.10492 | -0.500702806923137 | Listed Funds Trust - Teucrium AiLA Long-Short Base Metals Strategy ETF | ||
| OAIM | 33.459127 | 33.459377 | 2024/07/16 | 13:31:20 | open | -0.000250000000001194 | -0.000747174700835565 | OneAscent International Equity ETF | ||
| OARK | 11.074266 | 10.92931 | 2024/07/16 | 18:31:25 | open | 0.144956000000001 | 1.32630513728681 | Tidal Trust II - YieldMax Innovation Option Income Strategy ETF | ||
| OBDC | 15.508895 | 15.721576 | 2024/07/16 | 19:50:15 | extended-hours | -0.212681 | -1.35279694605681 | Blue Owl Capital Corporation | ||
| OBE | 7.560601 | 7.694727 | 2024/07/16 | 19:00:10 | open | -0.134126 | -1.74308978083303 | Obsidian Energy Ltd | ||
| OBOR | 22.06989 | 22.06937 | 2024/07/16 | 08:09:46 | extended-hours | 0.00052000000000163 | 0.00235620681515435 | KraneShares MSCI One Belt One Road Index ETF | ||
| OC | 180.291685 | 175.858142 | 2024/07/16 | 19:17:43 | extended-hours | 4.43354300000001 | 2.52109055035963 | Owens Corning Inc | ||
| OCEN | 21.779488 | 22.950171 | 2024/07/16 | 09:13:12 | extended-hours | -1.170683 | -5.10097724326324 | IndexIQ ETF Trust - IQ Clean Oceans ETF | ||
| OCIO | 40.495463 | 42.180374 | 2024/07/16 | 09:25:46 | extended-hours | -1.684911 | -3.99453783885368 | ClearShares OCIO ETF | ||
| OCTW | 34.670811 | 34.670509 | 2024/07/16 | 08:09:46 | extended-hours | 0.000301999999997804 | 0.000871057301171448 | AIM ETF Products Trust - AllianzIM U.S. Large Cap Buffer20 Oct ETF | ||
| ODC | 63.563714 | 62.631431 | 2024/07/16 | 19:18:51 | extended-hours | 0.932282999999998 | 1.4885225917958 | Oil-Dri Corporation Of America | ||
| ODV | 2.381874 | 2.253264 | 2024/07/16 | 20:00:10 | extended-hours | 0.12861 | 5.70772000085208 | Osisko Development Corp. | ||
| OEC | 24.025239 | 23.805703 | 2024/07/16 | 19:18:44 | extended-hours | 0.219535999999998 | 0.922199188992646 | Orion Engineered Carbons SA | ||
| OEF | 273.150083 | 273.775063 | 2024/07/16 | 19:55:39 | extended-hours | -0.624979999999994 | -0.228282296112555 | iShares S&P 100 ETF | ||
| OFG | 40.458735 | 40.25925 | 2024/07/16 | 09:25:46 | extended-hours | 0.199484999999996 | 0.49550103392387 | OFG Bancorp | ||
| OGCP | 10.429849 | 10.428712 | 2024/07/16 | 13:31:20 | open | 0.00113699999999994 | 0.0109025927650504 | Empire State Realty OP LP | ||
| OGE | 36.410598 | 36.364982 | 2024/07/16 | 20:00:07 | extended-hours | 0.0456160000000025 | 0.12543935811656 | OGE Energy Corporation | ||
| OGEN | 1.156532 | 1.154328 | 2024/07/16 | 20:00:11 | extended-hours | 0.00220399999999987 | 0.190933599462187 | Oragenics Inc | ||
| OGN | 20.622018 | 21.296977 | 2024/07/16 | 20:00:11 | extended-hours | -0.674958999999998 | -3.16927139471484 | Organon & Co | ||
| OGS | 68.244705 | 66.187901 | 2024/07/16 | 19:19:24 | extended-hours | 2.056804 | 3.10752262713392 | One Gas Inc | ||
| OHI | 35.630333 | 33.650152 | 2024/07/16 | 18:56:45 | open | 1.980181 | 5.88461234885359 | Omega Healthcare Investors Inc | ||
| OI | 11.688468 | 11.296008 | 2024/07/16 | 20:00:10 | extended-hours | 0.39246 | 3.47432473489749 | O-I Glass Inc | ||
| OIA | 6.679764 | 6.704298 | 2024/07/16 | 20:00:09 | extended-hours | -0.0245340000000001 | -0.36594435390551 | Invesco Municipal Income Opportunities Closed Fund Class Common | ||
| OIH | 334.255917 | 319.499938 | 2024/07/16 | 19:59:11 | extended-hours | 14.755979 | 4.61846067713479 | VanEck Oil Services ETF | ||
| OII | 25.661672 | 26.083106 | 2024/07/16 | 20:00:05 | extended-hours | -0.421434000000001 | -1.61573548794381 | Oceaneering International Inc | ||
| OILD | 13.315712 | 14.665772 | 2024/07/16 | 06:17:37 | extended-hours | -1.35006 | -9.20551608193555 | MicroSectorsTM Oil & Gas Exploration & Production -3X Inverse Leveraged ETNs | ||
| OILU | 40.435007 | 40.455065 | 2024/07/16 | 04:01:47 | extended-hours | -0.0200579999999988 | -0.0495809362807816 | MicroSectorsTM Oil & Gas Exploration & Production 3X Leveraged ETNs | ||
| OIS | 4.589622 | 4.332483 | 2024/07/16 | 18:56:08 | open | 0.257139 | 5.93514158047476 | Oil States International Inc | ||
| OKE | 83.017911 | 85.069793 | 2024/07/16 | 20:00:10 | extended-hours | -2.05188200000001 | -2.41199834587585 | ONEOK Inc | ||
| OLN | 50.953389 | 48.523734 | 2024/07/16 | 19:18:56 | extended-hours | 2.429655 | 5.00714763624746 | Olin Corporation | ||
| OLO | 4.647996 | 4.610724 | 2024/07/16 | 20:00:10 | extended-hours | 0.0372719999999998 | 0.808376298386105 | Olo Inc | ||
| OLP | 26.870751 | 25.429914 | 2024/07/16 | 17:20:50 | open | 1.440837 | 5.66591377383344 | One Liberty Properties Inc | ||
| OMC | 93.125697 | 91.981006 | 2024/07/16 | 19:56:27 | extended-hours | 1.14469100000001 | 1.24448628013485 | Omnicom Group Inc | ||
| OMF | 52.558665 | 49.052761 | 2024/07/16 | 20:00:10 | extended-hours | 3.505904 | 7.14721032726374 | OneMain Holdings Inc | ||
| OMI | 12.486392 | 12.486392 | 2024/07/16 | 08:02:40 | extended-hours | 0 | 0 | Owens & Minor Inc | ||
| OND | 29.698753 | 29.699947 | 2024/07/16 | 08:09:46 | extended-hours | -0.00119400000000169 | -0.00402020919431841 | ProShares On-Demand ETF | ||
| ONEV | 123.464326 | 122.009448 | 2024/07/16 | 15:51:53 | open | 1.45487799999999 | 1.19243060586586 | SPDR? Russell 1000 Low Volatility Focus ETF | ||
| ONEY | 108.375384 | 106.963766 | 2024/07/16 | 16:38:17 | open | 1.41161799999999 | 1.31971606160538 | SPDR? Russell 1000? Yield Focus ETF | ||
| ONL | 4.080558 | 4.000711 | 2024/07/16 | 20:00:10 | extended-hours | 0.079847 | 1.99582024295182 | Orion Office Reit Inc | ||
| ONLN | 42.749349 | 42.095812 | 2024/07/16 | 15:52:17 | open | 0.653537 | 1.55249885665586 | ProShares Online Retail | ||
| ONOF | 42.305339 | 44.024792 | 2024/07/16 | 20:00:09 | extended-hours | -1.719453 | -3.90564707267669 | Global X Adaptive U.S. Risk Management ETF | ||
| ONON | 39.274014 | 37.610114 | 2024/07/16 | 20:00:10 | extended-hours | 1.6639 | 4.42407592808679 | On Holding Ltd | ||
| ONTF | 6.155214 | 6.267473 | 2024/07/16 | 17:45:43 | open | -0.112259 | -1.79113655535492 | ON24 Inc | ||
| ONTO | 244.362479 | 229.882367 | 2024/07/16 | 20:00:07 | extended-hours | 14.480112 | 6.29892243975373 | Onto Innovation Inc | ||
| OOMA | 10.003062 | 10.406538 | 2024/07/16 | 16:14:04 | open | -0.403476 | -3.87713954439026 | Ooma Inc | ||
| OOTO | 15.105802 | 15.445161 | 2024/07/16 | 14:08:14 | open | -0.339359 | -2.19718654923701 | Direxion Daily Travel & Vacation Bull 2X Shares | ||
| OPAD | 4.883368 | 4.874563 | 2024/07/16 | 18:30:02 | open | 0.00880499999999973 | 0.18063157661517 | Offerpad Solutions Inc | ||
| OPER | 100.39562 | 100.39577 | 2024/07/16 | 13:31:20 | open | -0.000150000000004979 | -0.00014940868525136 | ClearShares Ultra-Short Maturity ETF | ||
| OPFI | 4.042325 | 3.785684 | 2024/07/16 | 19:48:39 | extended-hours | 0.256641 | 6.77925046041878 | OppFi Inc | ||
| OPTT | 0.389537 | 0.397468 | 2024/07/16 | 19:59:57 | extended-hours | -0.00793099999999997 | -1.99538076021213 | Ocean Power Technologies Inc | ||
| OPY | 52.509294 | 52.953808 | 2024/07/16 | 19:11:50 | extended-hours | -0.444514000000005 | -0.839437269553882 | Oppenheimer Holdings Inc | ||
| ORA | 76.387335 | 72.795582 | 2024/07/16 | 18:11:14 | open | 3.591753 | 4.93402607867054 | Ormat Technologies Inc | ||
| ORAN | 10.819247 | 10.820848 | 2024/07/16 | 20:00:10 | extended-hours | -0.00160099999999908 | -0.0147955132536662 | Orange SA ADR | ||
| ORC | 8.800332 | 8.755679 | 2024/07/16 | 19:37:36 | extended-hours | 0.0446529999999985 | 0.509989002566203 | Orchid Island Capital Inc. | ||
| ORCL | 142.435056 | 142.85759 | 2024/07/16 | 20:00:05 | extended-hours | -0.422533999999985 | -0.295772874230893 | Oracle Corporation | ||
| ORI | 32.126387 | 31.059245 | 2024/07/16 | 19:46:24 | extended-hours | 1.067142 | 3.43582723920044 | Old Republic International Corp | ||
| ORLA | 4.180657 | 4.114765 | 2024/07/16 | 17:12:56 | open | 0.0658919999999998 | 1.60135511991571 | Orla Mining Ltd | ||
| ORN | 11.268622 | 10.311133 | 2024/07/16 | 20:00:05 | extended-hours | 0.957489000000001 | 9.28597274421735 | Orion Group Holdings Inc | ||
| OSCR | 16.489628 | 16.157588 | 2024/07/16 | 18:57:02 | open | 0.332039999999999 | 2.05500969575409 | Oscar Health Inc | ||
| OSK | 113.478695 | 109.184305 | 2024/07/16 | 19:26:38 | extended-hours | 4.29439000000001 | 3.93315687634776 | Oshkosh Corporation | ||
| OTIS | 99.586631 | 98.955728 | 2024/07/16 | 20:00:08 | extended-hours | 0.630903000000004 | 0.637560869644659 | Otis Worldwide Corp | ||
| OUNZ | 23.734757 | 23.539963 | 2024/07/16 | 20:00:00 | extended-hours | 0.194793999999998 | 0.827503424708009 | VanEck Merk Gold Trust | ||
| OUST | 16.182042 | 16.047659 | 2024/07/16 | 20:00:07 | extended-hours | 0.134383 | 0.837399398878053 | Ouster Inc | ||
| OUT | 14.244337 | 14.555439 | 2024/07/16 | 16:36:34 | open | -0.311102 | -2.13735909992134 | Outfront Media Inc | ||
| OVB | 19.764059 | 20.805316 | 2024/07/16 | 09:13:09 | extended-hours | -1.041257 | -5.00476416700425 | Overlay Shares Core Bond ETF | ||
| OVV | 48.800705 | 49.208354 | 2024/07/16 | 20:00:11 | extended-hours | -0.407648999999999 | -0.828414216008931 | Ovintiv Inc | ||
| OWL | 18.438386 | 18.434131 | 2024/07/16 | 19:20:20 | extended-hours | 0.00425500000000056 | 0.0230821838035141 | Blue Owl Capital Inc | ||
| OWLT | 4.596887 | 4.354518 | 2024/07/16 | 19:29:04 | extended-hours | 0.242369 | 5.56592026947644 | Owlet Inc | ||
| OWNS | 16.949744 | 16.700379 | 2024/07/16 | 04:09:45 | extended-hours | 0.249364999999997 | 1.49316970590905 | Impact Shares Trust I - Impact Shares Affordable Housing MBS ETF | ||
| OXM | 103.582105 | 101.40423 | 2024/07/16 | 16:36:07 | open | 2.177875 | 2.14771612584603 | Oxford Industries Inc | ||
| OXY | 61.892193 | 62.07259 | 2024/07/16 | 20:00:11 | extended-hours | -0.180396999999999 | -0.290622640363483 | Occidental Petroleum Corporation | ||
| PAAA | 50.998886 | 50.984835 | 2024/07/16 | 19:51:54 | extended-hours | 0.014051000000002 | 0.0275591751939612 | PGIM ETF Trust | ||
| PAAS | 24.196444 | 23.561927 | 2024/07/16 | 19:58:58 | extended-hours | 0.634516999999999 | 2.69297583342822 | Pan American Silver Corp. | ||
| PAB | 41.779969 | 41.159513 | 2024/07/16 | 04:09:38 | extended-hours | 0.620456000000004 | 1.50744252003177 | PGIM ETF Trust - PGIM Active Aggregate Bond ETF | ||
| PAC | 150.715204 | 154.049928 | 2024/07/16 | 19:19:24 | extended-hours | -3.33472399999999 | -2.16470338110122 | Grupo Aeroportuario del Pacifico SAB De CV ADR | ||
| PACK | 7.933268 | 7.775736 | 2024/07/16 | 20:00:10 | extended-hours | 0.157532 | 2.02594326762122 | Ranpak Holdings Corp | ||
| PAG | 164.047649 | 156.270484 | 2024/07/16 | 19:18:44 | extended-hours | 7.777165 | 4.97673316222659 | Penske Automotive Group Inc | ||
| PAGS | 13.470177 | 13.252642 | 2024/07/16 | 19:30:34 | extended-hours | 0.217535 | 1.64144628671023 | PagSeguro Digital Ltd | ||
| PALC | 50.074976 | 50.103705 | 2024/07/16 | 15:52:15 | open | -0.0287289999999985 | -0.0573390730286282 | Pacer Lunt Large Cap Multi-Factor Alternator ETF | ||
| PALL | 88.275067 | 86.968635 | 2024/07/16 | 19:59:59 | extended-hours | 1.306432 | 1.50218754152 | abrdn Physical Palladium Shares ETF | ||
| PAM | 45.964441 | 46.000278 | 2024/07/16 | 19:19:24 | extended-hours | -0.0358370000000008 | -0.077906050915607 | Pampa Energia SA ADR | ||
| PAMC | 46.54961 | 45.875426 | 2024/07/16 | 15:40:03 | open | 0.674184000000004 | 1.46959725235032 | Pacer Lunt MidCap Multi-Factor Alternator ETF | ||
| PAPL | 0.726978 | 0.747564 | 2024/07/16 | 20:00:12 | extended-hours | -0.020586 | -2.75374416103504 | Pineapple Financial Inc. | ||
| PAR | 52.387574 | 53.645661 | 2024/07/16 | 19:18:49 | extended-hours | -1.258087 | -2.34517941721325 | PAR Technology Corporation | ||
| PARR | 22.660095 | 23.949087 | 2024/07/16 | 20:00:07 | extended-hours | -1.288992 | -5.38221770207775 | Par Pacific Holdings Inc | ||
| PATH | 12.732983 | 12.485407 | 2024/07/16 | 20:00:11 | extended-hours | 0.247576 | 1.98292294356123 | Uipath Inc | ||
| PAXS | 15.380174 | 15.515872 | 2024/07/16 | 20:00:12 | extended-hours | -0.135698 | -0.874575402529743 | PIMCO Access Income Fund | ||
| PAY | 20.157304 | 19.863057 | 2024/07/16 | 20:00:09 | extended-hours | 0.294246999999999 | 1.48137821887134 | Paymentus Holdings Inc | ||
| PAYC | 160.33799 | 156.812484 | 2024/07/16 | 20:00:10 | extended-hours | 3.52550599999998 | 2.24823044063251 | Paycom Soft | ||
| PB | 47.050232 | 47.050232 | 2024/07/16 | 09:25:46 | extended-hours | 0 | 0 | Prosperity Bancshares Inc | ||
| PBA | 37.030488 | 37.31716 | 2024/07/16 | 20:00:09 | extended-hours | -0.286672000000003 | -0.76820422561632 | Pembina Pipeline Corp | ||
| PBD | 14.77538 | 14.475397 | 2024/07/16 | 20:00:08 | extended-hours | 0.299983000000001 | 2.07236457832556 | Invesco Global Clean Energy ETF | ||
| PBDC | 34.343875 | 34.584257 | 2024/07/16 | 14:58:52 | open | -0.240382000000004 | -0.695061917912546 | Putnam ETF Trust - Putnam BDC Income ETF | ||
| PBE | 70.31938 | 69.275144 | 2024/07/16 | 15:35:09 | open | 1.044236 | 1.50737470859678 | Invesco Dynamic Biotechnology & Genome ETF | ||
| PBF | 40.308886 | 40.311629 | 2024/07/16 | 20:00:10 | extended-hours | -0.00274300000000238 | -0.00680448810441866 | PBF Energy Inc | ||
| PBH | 90.944699 | 89.184997 | 2024/07/16 | 19:18:35 | extended-hours | 1.759702 | 1.97309195402003 | Prestige Brand Holdings Inc | ||
| PBI | 7.067041 | 7.131871 | 2024/07/16 | 20:00:11 | extended-hours | -0.0648300000000006 | -0.909018124416448 | Pitney Bowes Inc | ||
| PBJ | 45.521187 | 46.835215 | 2024/07/16 | 14:59:42 | open | -1.314028 | -2.80564101178995 | Invesco Dynamic Food & Beverage ETF | ||
| PBP | 22.455572 | 21.679712 | 2024/07/16 | 07:29:02 | extended-hours | 0.775860000000002 | 3.57873757732576 | Invesco S&P 500 BuyWrite ETF | ||
| PBR | 15.144392 | 15.174743 | 2024/07/16 | 19:52:41 | extended-hours | -0.0303509999999996 | -0.200009977104717 | Petroleo Brasileiro Petrobras SA ADR | ||
| PBT | 11.780199 | 12.070208 | 2024/07/16 | 15:20:14 | open | -0.290009 | -2.40268436136311 | Permian Basin Royalty Trust | ||
| PBW | 23.969837 | 23.154223 | 2024/07/16 | 17:11:08 | open | 0.815613999999997 | 3.52252805028265 | Invesco WilderHill Clean Energy ETF | ||
| PCEF | 19.279423 | 19.270388 | 2024/07/16 | 15:40:13 | open | 0.00903500000000079 | 0.0468854078080877 | Invesco CEF Income Composite ETF | ||
| PCG | 17.696578 | 17.6826 | 2024/07/16 | 20:00:10 | extended-hours | 0.013977999999998 | 0.0790494610520967 | PG&E Corp | ||
| PCGG | 11.204911 | 11.039151 | 2024/07/16 | 04:09:57 | extended-hours | 0.165759999999999 | 1.50156474895577 | Litman Gregory Funds Trust | ||
| PCK | 5.969519 | 6.175437 | 2024/07/16 | 20:00:11 | extended-hours | -0.205918 | -3.33446847567224 | PIMCO California Municipal Income Fund II | ||
| PCM | 7.528851 | 7.559352 | 2024/07/16 | 16:22:59 | open | -0.0305009999999992 | -0.403486965549418 | Pcm Fund | ||
| PCN | 13.444685 | 13.334952 | 2024/07/16 | 20:00:11 | extended-hours | 0.109733 | 0.822897600231334 | Pimco Corporate & Income Strategy Fund | ||
| PCOR | 71.202517 | 68.857202 | 2024/07/16 | 18:46:51 | open | 2.345315 | 3.40605620309695 | Procore Technologies Inc | ||
| PCQ | 10.20445 | 10.20445 | 2024/07/16 | 09:29:19 | extended-hours | 0 | 0 | PIMCO California Municipal Income Fund | ||
| PCY | 20.684563 | 21.665329 | 2024/07/16 | 15:52:23 | open | -0.980765999999999 | -4.52689179102703 | Invesco Emerging Markets Sovereign Debt ETF | ||
| PD | 20.83384 | 20.586263 | 2024/07/16 | 20:00:05 | extended-hours | 0.247577 | 1.20263206585867 | Pagerduty Inc | ||
| PDI | 19.450455 | 18.919832 | 2024/07/16 | 20:00:11 | extended-hours | 0.530623000000002 | 2.80458621408479 | PIMCO Dynamic Income Fund | ||
| PDM | 8.224763 | 8.159523 | 2024/07/16 | 20:00:10 | extended-hours | 0.0652399999999993 | 0.799556542704755 | Piedmont Office Realty Trust Inc | ||
| PDO | 13.329548 | 13.273949 | 2024/07/16 | 20:00:10 | extended-hours | 0.0555990000000008 | 0.418858020322369 | Pimco Dynamic Income Opportunities Fund | ||
| PDS | 76.62345 | 75.262797 | 2024/07/16 | 16:53:54 | open | 1.360653 | 1.80786929829355 | Precision Drilling Corporation | ||
| PDT | 11.829594 | 11.855264 | 2024/07/16 | 20:00:11 | extended-hours | -0.0256699999999999 | -0.216528286506314 | John Hancock Premium Dividend Fund | ||
| PEB | 14.599479 | 13.444875 | 2024/07/16 | 20:00:07 | extended-hours | 1.154604 | 8.58768861740999 | Pebblebrook Hotel Trust | ||
| PED | 0.960574 | 0.973816 | 2024/07/16 | 19:00:27 | open | -0.013242 | -1.35980513772622 | PEDEVCO Corp | ||
| PEG | 74.71494 | 74.431297 | 2024/07/16 | 19:50:51 | extended-hours | 0.283642999999998 | 0.381080286697137 | Public Service Enterprise Group Inc | ||
| PEJ | 46.371153 | 45.890147 | 2024/07/16 | 19:45:37 | extended-hours | 0.481006000000001 | 1.04816835736002 | Invesco Dynamic Leisure and Entertainment ETF | ||
| PEN | 192.500316 | 197.069621 | 2024/07/16 | 19:18:51 | extended-hours | -4.56930500000001 | -2.3186247463276 | Penumbra Inc | ||
| PEO | 31.20585 | 31.020565 | 2024/07/16 | 20:00:07 | extended-hours | 0.185285 | 0.59729730905933 | Adams Natural Resources Closed Fund | ||
| PERF | 2.320246 | 2.310047 | 2024/07/16 | 20:00:10 | extended-hours | 0.0101990000000001 | 0.441506168489216 | Perfect Corp. | ||
| PFD | 10.74074 | 10.821042 | 2024/07/16 | 20:00:10 | extended-hours | -0.0803019999999997 | -0.742091196023448 | Flaherty & Crumrine Preferred Income Fund Inc | ||
| PFE | 29.489661 | 29.157706 | 2024/07/16 | 20:00:10 | extended-hours | 0.331955000000001 | 1.13848119601727 | Pfizer Inc | ||
| PFFA | 21.675079 | 21.550517 | 2024/07/16 | 17:43:21 | open | 0.124562000000001 | 0.578000054476656 | Virtus InfraCap U.S. Preferred Stock | ||
| PFFD | 19.794127 | 19.98523 | 2024/07/16 | 20:00:12 | extended-hours | -0.191103000000002 | -0.956221169333562 | Global X U.S. Preferred ETF | ||
| PFFR | 18.200009 | 18.494925 | 2024/07/16 | 20:00:07 | extended-hours | -0.294915999999997 | -1.59457797206529 | ETFis Series Trust I - InfraCap REIT Preferred ETF | ||
| PFFV | 29.609939 | 29.609011 | 2024/07/16 | 09:25:46 | extended-hours | 0.000928000000001816 | 0.00313418100996962 | Global X Variable Rate Preferred ETF | ||
| PFGC | 68.8945 | 69.704447 | 2024/07/16 | 17:29:37 | open | -0.809947000000008 | -1.16197320954287 | Performance Food Group Co | ||
| PFIX | 46.444741 | 47.00032 | 2024/07/16 | 15:26:30 | open | -0.555579000000002 | -1.18207493055367 | Simplify Interest Rate Hedge ETF | ||
| PFL | 8.15111 | 8.125581 | 2024/07/16 | 20:00:00 | extended-hours | 0.0255289999999988 | 0.314180610592631 | Pimco Income Strategy Closed Fund | ||
| PFLD | 20.160513 | 20.160513 | 2024/07/16 | 09:13:10 | extended-hours | 0 | 0 | AAM Low Duration Preferred and Income Securities ETF | ||
| PFLT | 11.76411 | 11.793079 | 2024/07/16 | 20:00:10 | extended-hours | -0.028969 | -0.245644076496053 | PennantPark Floating Rate Capital Ltd | ||
| PFN | 7.099161 | 7.109676 | 2024/07/16 | 20:00:10 | extended-hours | -0.0105150000000007 | -0.14789703497038 | Pimco Income Strategy II Closed Fund | ||
| PFO | 8.860869 | 8.793754 | 2024/07/16 | 20:00:11 | extended-hours | 0.0671149999999994 | 0.763212161722961 | Flaherty & Crumrine Preferred Inc Oppty Fund Inc | ||
| PFRL | 49.754532 | 50.475613 | 2024/07/16 | 20:00:08 | extended-hours | -0.721081000000005 | -1.42857304179744 | PGIM ETF Trust | ||
| PFS | 17.45764 | 17.046125 | 2024/07/16 | 20:00:10 | extended-hours | 0.411515000000001 | 2.41412637769582 | Provident Financial Services Inc | ||
| PFSI | 103.152209 | 102.218406 | 2024/07/16 | 19:19:17 | extended-hours | 0.933802999999998 | 0.913537039503431 | PennyMac Finl Svcs Inc | ||
| PFXF | 17.419908 | 17.444557 | 2024/07/16 | 20:00:10 | extended-hours | -0.0246490000000001 | -0.141299088305883 | VanEck Preferred Securities ex Financials ETF | ||
| PG | 167.121394 | 164.907649 | 2024/07/16 | 19:57:15 | extended-hours | 2.21374500000002 | 1.34241499010153 | Procter & Gamble Company | ||
| PGHY | 19.804841 | 19.839031 | 2024/07/16 | 15:08:15 | open | -0.0341899999999988 | -0.172337046098667 | Invesco Global Short Term High Yield Bond ETF | ||
| PGP | 7.51476 | 7.660228 | 2024/07/16 | 20:00:11 | extended-hours | -0.145468 | -1.89900352835451 | PIMCO Global StocksPLUS & Income Fund | ||
| PGR | 210.316183 | 221.813813 | 2024/07/16 | 19:57:34 | extended-hours | -11.49763 | -5.18345987767679 | Progressive Corp | ||
| PGX | 11.63161 | 11.73899 | 2024/07/16 | 20:00:10 | extended-hours | -0.107379999999999 | -0.914729461393179 | Invesco Preferred ETF | ||
| PGZ | 10.650091 | 10.644797 | 2024/07/16 | 20:00:10 | extended-hours | 0.00529399999999924 | 0.0497332170824793 | Principal Real Estate Income Closed Fund | ||
| PH | 564.290816 | 523.02621 | 2024/07/16 | 20:00:10 | extended-hours | 41.264606 | 7.88958664232142 | Parker-Hannifin Corporation | ||
| PHB | 17.299599 | 18.210279 | 2024/07/16 | 09:13:10 | extended-hours | -0.910679999999999 | -5.00091184764385 | Invesco Fundamental High Yield? Corporate Bond ETF | ||
| PHD | 9.880119 | 10.01874 | 2024/07/16 | 20:00:10 | extended-hours | -0.138620999999999 | -1.38361710155168 | Pioneer Floating Rate Trust | ||
| PHEQ | 33.079147 | 33.075616 | 2024/07/16 | 20:00:07 | extended-hours | 0.00353100000000239 | 0.0106755381366212 | Morgan Stanley ETF Trust | ||
| PHG | 26.221102 | 25.773315 | 2024/07/16 | 20:00:10 | extended-hours | 0.447786999999998 | 1.73740552971163 | Koninklijke Philips NV ADR | ||
| PHGE | 0.350927 | 0.329748 | 2024/07/16 | 20:00:10 | extended-hours | 0.021179 | 6.42278345888375 | Biomx Inc | ||
| PHI | 20.000326 | 20.000326 | 2024/07/16 | 20:00:10 | extended-hours | 0 | 0 | PLDT Inc ADR | ||
| PHIN | 46.602922 | 43.167433 | 2024/07/16 | 18:00:09 | open | 3.435489 | 7.95852048927718 | PHINIA Inc. | ||
| PHK | 4.834472 | 4.860644 | 2024/07/16 | 20:00:11 | extended-hours | -0.0261719999999999 | -0.538447168729079 | PIMCO High Income Fund | ||
| PHM | 124.422165 | 116.765209 | 2024/07/16 | 20:00:12 | extended-hours | 7.65695600000001 | 6.55756630384656 | PulteGroup Inc | ||
| PHR | 24.350648 | 23.466849 | 2024/07/16 | 19:19:20 | extended-hours | 0.883799 | 3.76615965782198 | Phreesia Inc | ||
| PHT | 7.854073 | 7.695526 | 2024/07/16 | 20:00:10 | extended-hours | 0.158547 | 2.06024903300956 | Pioneer High Income Closed Fund | ||
| PHX | 3.273037 | 3.255617 | 2024/07/16 | 18:30:02 | open | 0.01742 | 0.535075225372026 | PHX Minerals Inc | ||
| PHYD | 48.565928 | 50.115566 | 2024/07/16 | 09:13:10 | extended-hours | -1.549638 | -3.0921291001682 | Putnam ETF Trust - Putnam ESG High Yield ETF | ||
| PHYL | 34.858893 | 36.374963 | 2024/07/16 | 15:08:14 | open | -1.51607 | -4.16789427387184 | PGIM Active High Yield Bond ETF | ||
| PHYS | 19.194218 | 18.894902 | 2024/07/16 | 19:59:59 | extended-hours | 0.299316000000001 | 1.58410983026004 | Sprott Physical Gold | ||
| PICB | 21.455033 | 22.579906 | 2024/07/16 | 09:13:10 | extended-hours | -1.124873 | -4.98174350238659 | Invesco International Corporate Bond ETF | ||
| PIFI | 92.491445 | 91.029307 | 2024/07/16 | 04:09:38 | extended-hours | 1.462138 | 1.60622776135162 | ClearShares Piton Intermediate Fixed Income ETF | ||
| PII | 85.01567 | 81.242559 | 2024/07/16 | 20:00:12 | extended-hours | 3.773111 | 4.64425425102624 | Polaris Industries Inc | ||
| PILL | 7.570085 | 7.349408 | 2024/07/16 | 19:52:10 | extended-hours | 0.220676999999999 | 3.00265000936129 | Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF | ||
| PIM | 3.255766 | 3.354849 | 2024/07/16 | 20:00:11 | extended-hours | -0.0990830000000003 | -2.95342651785521 | Putnam Master Intermediate Income Trust | ||
| PIN | 30.50046 | 29.959373 | 2024/07/16 | 18:56:13 | open | 0.541087000000001 | 1.80606917240892 | Invesco India ETF | ||
| PINE | 16.534493 | 16.985111 | 2024/07/16 | 14:59:40 | open | -0.450617999999999 | -2.6530176929665 | Alpine Income Property Trust Inc | ||
| PINK | 33.334369 | 32.125772 | 2024/07/16 | 20:00:10 | extended-hours | 1.208597 | 3.76207924279611 | Simplify Exchange Traded Funds - Simplify Health Care ETF | ||
| PINS | 40.677438 | 41.285543 | 2024/07/16 | 20:00:10 | extended-hours | -0.608104999999995 | -1.47292479597518 | Pinterest Inc | ||
| PIPR | 258.919724 | 248.060403 | 2024/07/16 | 20:00:08 | extended-hours | 10.859321 | 4.37769223490295 | Piper Sandler Companies | ||
| PJFG | 111.940598 | 111.938435 | 2024/07/16 | 09:25:46 | extended-hours | 0.00216299999999592 | 0.00193231216784112 | PGIM ETF Trust - PGIM Jennison Focused Growth ETF | ||
| PJP | 84.805272 | 84.54951 | 2024/07/16 | 14:59:42 | open | 0.255762000000004 | 0.302499683321647 | Invesco Dynamic Pharmaceuticals ETF | ||
| PJT | 119.964037 | 115.637074 | 2024/07/16 | 16:14:04 | open | 4.32696300000001 | 3.7418475323926 | PJT Partners Inc | ||
| PK | 15.034498 | 15.115357 | 2024/07/16 | 20:00:10 | extended-hours | -0.0808590000000002 | -0.534946015499338 | Park Hotels & Resorts Inc | ||
| PKB | 74.888747 | 72.274948 | 2024/07/16 | 15:20:26 | open | 2.613799 | 3.61646610939104 | Invesco Dynamic Building & Construction ETF | ||
| PKE | 14.284279 | 14.098015 | 2024/07/16 | 19:00:20 | open | 0.186264 | 1.32120727634351 | Park Electrochemical Corporation | ||
| PKG | 190.78207 | 189.233068 | 2024/07/16 | 20:00:10 | extended-hours | 1.549002 | 0.818568348741247 | Packaging Corp of America | ||
| PKST | 14.645373 | 14.110345 | 2024/07/16 | 15:40:11 | open | 0.535027999999999 | 3.7917428666698 | Peakstone Realty Trust | ||
| PKX | 67.944818 | 69.486268 | 2024/07/16 | 19:50:00 | extended-hours | -1.54145 | -2.21835197711294 | POSCO Holdings Inc | ||
| PL | 2.223104 | 2.138105 | 2024/07/16 | 20:00:11 | extended-hours | 0.0849990000000003 | 3.9754361923292 | Planet Labs PBC | ||
| PLAG | 1.831834 | 1.81194 | 2024/07/16 | 20:00:07 | extended-hours | 0.0198939999999999 | 1.09793922536066 | Planet Green Holdings Corp | ||
| PLD | 122.870357 | 122.494629 | 2024/07/16 | 20:00:12 | extended-hours | 0.375727999999995 | 0.306730183247459 | Prologis Inc | ||
| PLDR | 33.583705 | 33.450155 | 2024/07/16 | 15:35:09 | open | 0.13355 | 0.399250765803625 | Putnam Sustainable Leaders ETF | ||
| PLG | 1.762692 | 1.773595 | 2024/07/16 | 19:31:00 | extended-hours | -0.0109030000000001 | -0.61474011823444 | Platinum Group Metals Ltd | ||
| PLNT | 77.484144 | 76.406375 | 2024/07/16 | 19:19:19 | extended-hours | 1.077769 | 1.41057470662625 | Planet Fitness Inc | ||
| PLOW | 23.742053 | 22.837788 | 2024/07/16 | 19:18:44 | extended-hours | 0.904264999999999 | 3.95951219093547 | Douglas Dynamics Inc | ||
| PLTM | 9.741129 | 9.605476 | 2024/07/16 | 20:00:11 | extended-hours | 0.135653000000001 | 1.4122465143841 | GraniteShares Platinum Trust | ||
| PLTR | 28.444807 | 28.897719 | 2024/07/16 | 19:59:57 | extended-hours | -0.452911999999998 | -1.56729325245359 | Palantir Technologies?Inc | ||
| PLX | 1.166885 | 1.148423 | 2024/07/16 | 18:11:22 | open | 0.018462 | 1.60759580746815 | Protalix Biotherapeutics Inc | ||
| PM | 106.127778 | 104.954209 | 2024/07/16 | 20:00:11 | extended-hours | 1.173569 | 1.118172402214 | Philip Morris International Inc | ||
| PMF | 9.420008 | 9.444992 | 2024/07/16 | 20:00:10 | extended-hours | -0.0249839999999999 | -0.264521134586455 | PIMCO Municipal Income Fund | ||
| PML | 8.684404 | 8.379131 | 2024/07/16 | 15:35:00 | open | 0.305273000000001 | 3.64325369778801 | PIMCO Municipal Income Fund II | ||
| PMM | 6.234266 | 6.190857 | 2024/07/16 | 20:00:10 | extended-hours | 0.0434089999999996 | 0.701179174385704 | Putnam Managed Municipal Income Closed Fund | ||
| PMO | 10.334987 | 10.245612 | 2024/07/16 | 20:00:10 | extended-hours | 0.0893750000000004 | 0.872324659571341 | Putnam Municipal Opportunities Trust | ||
| PMT | 14.720329 | 14.395873 | 2024/07/16 | 20:00:09 | extended-hours | 0.324456 | 2.25381260309812 | PennyMac Mortgage Investment Trust | ||
| PMTU | 25.475086 | 25.474609 | 2024/07/16 | 14:59:39 | open | 0.000477000000000061 | 0.00187245268416116 | PMTU | ||
| PMX | 8.055303 | 8.370326 | 2024/07/16 | 14:59:41 | open | -0.315023 | -3.76356906529089 | PIMCO Municipal Income Fund III | ||
| PNC | 174.893808 | 170.929996 | 2024/07/16 | 20:00:12 | extended-hours | 3.96381200000002 | 2.31896805286301 | PNC Financial Services Group Inc | ||
| PNI | 7.56002 | 7.414227 | 2024/07/16 | 09:25:34 | extended-hours | 0.145792999999999 | 1.96639514813883 | PIMCO New York Municipal Income Fund II | ||
| PNM | 38.915313 | 37.75258 | 2024/07/16 | 20:00:08 | extended-hours | 1.162733 | 3.07987692496777 | PNM Resources Inc | ||
| PNNT | 7.294734 | 7.429766 | 2024/07/16 | 20:00:11 | extended-hours | -0.135032 | -1.81744620220879 | PennantPark Investment Corporation | ||
| PNR | 82.892992 | 82.508995 | 2024/07/16 | 19:35:29 | extended-hours | 0.383997000000008 | 0.465400166369749 | Pentair PLC | ||
| PNW | 80.529481 | 78.544231 | 2024/07/16 | 20:00:11 | extended-hours | 1.98525000000001 | 2.52755673424317 | Pinnacle West Capital Corp | ||
| POR | 45.72875 | 45.349683 | 2024/07/16 | 19:19:24 | extended-hours | 0.379066999999999 | 0.835875743607732 | Portland General Electric Co | ||
| POST | 108.438922 | 106.760974 | 2024/07/16 | 17:54:45 | open | 1.677948 | 1.57168667269746 | Post Holdings Inc | ||
| POWA | 75.704708 | 78.514308 | 2024/07/16 | 09:13:10 | extended-hours | -2.8096 | -3.57845604396081 | Invesco Bloomberg Pricing Power ETF | ||
| PP | 31.719515 | 33.244799 | 2024/07/16 | 15:40:16 | open | -1.525284 | -4.58803796648011 | Tidal ETF Trust II - The Meet Kevin Pricing Power ETF | ||
| PPA | 107.36949 | 104.105902 | 2024/07/16 | 16:48:40 | open | 3.263588 | 3.13487317942839 | Invesco Aerospace & Defense ETF | ||
| PPG | 132.2664 | 131.591573 | 2024/07/16 | 19:18:51 | extended-hours | 0.674826999999993 | 0.512819312525425 | PPG Industries Inc | ||
| PPI | 14.555024 | 14.555024 | 2024/07/16 | 09:13:10 | extended-hours | 0 | 0 | Investment Managers Series Trust II | ||
| PPL | 28.262986 | 27.964742 | 2024/07/16 | 20:00:10 | extended-hours | 0.298244 | 1.0665000950125 | PPL Corporation | ||
| PPLT | 92.54052 | 90.951054 | 2024/07/16 | 20:00:00 | extended-hours | 1.589466 | 1.747605915595 | abrdn Physical Platinum Shares ETF | ||
| PPT | 3.580728 | 3.659014 | 2024/07/16 | 20:00:11 | extended-hours | -0.0782859999999999 | -2.13953813786993 | Putnam Premier Income Trust | ||
| PPTY | 35.559169 | 35.495723 | 2024/07/16 | 08:56:42 | extended-hours | 0.063445999999999 | 0.178742661475015 | U.S. Diversified Real Estate | ||
| PR | 16.945097 | 16.554986 | 2024/07/16 | 20:00:12 | extended-hours | 0.390111000000001 | 2.35645623620582 | Permian Resources Corporation | ||
| PRAY | 34.78567 | 35.700607 | 2024/07/16 | 20:00:09 | extended-hours | -0.914936999999995 | -2.56280516462926 | SHP ETF Trust | ||
| PREF | 18.365727 | 18.353963 | 2024/07/16 | 15:52:17 | open | 0.0117639999999994 | 0.0640951493691005 | Principal Spectrum Preferred Securities Active ETF | ||
| PRFD | 47.545787 | 49.06091 | 2024/07/16 | 09:13:11 | extended-hours | -1.515123 | -3.08824887267685 | PIMCO Preferred And Capital Securities Active Exchange-Traded Fund | ||
| PRGO | 27.04295 | 27.019921 | 2024/07/16 | 20:00:09 | extended-hours | 0.0230290000000011 | 0.0852297088507442 | Perrigo Company PLC | ||
| PRLB | 33.867903 | 32.243971 | 2024/07/16 | 19:19:23 | extended-hours | 1.623932 | 5.03638959357703 | Proto Labs Inc | ||
| PRM | 8.188156 | 8.196689 | 2024/07/16 | 20:00:12 | extended-hours | -0.0085329999999999 | -0.104103010374066 | Perimeter Solutions SA | ||
| PRMW | 20.986318 | 20.694078 | 2024/07/16 | 20:00:08 | extended-hours | 0.29224 | 1.41219144916724 | Primo Water Corp | ||
| PRT | 3.936202 | 3.983369 | 2024/07/16 | 20:00:10 | extended-hours | -0.047167 | -1.18409818422546 | PermRock Royalty Trust | ||
| PRU | 126.647828 | 125.467637 | 2024/07/16 | 20:00:11 | extended-hours | 1.18019100000001 | 0.94063379865838 | Prudential Financial Inc | ||
| PSA | 301.775645 | 306.024454 | 2024/07/16 | 20:00:10 | extended-hours | -4.24880899999999 | -1.38838872007268 | Public Storage | ||
| PSFE | 20.115133 | 19.915446 | 2024/07/16 | 20:00:11 | extended-hours | 0.199687000000001 | 1.00267400489048 | Paysafe Ltd | ||
| PSI | 66.404067 | 66.089527 | 2024/07/16 | 15:25:59 | open | 0.314539999999994 | 0.475930172718582 | Invesco Dynamic Semiconductors ETF | ||
| PSIL | 1.060145 | 1.02957 | 2024/07/16 | 20:00:10 | extended-hours | 0.0305749999999998 | 2.96968637392307 | AdvisorShares Psychedelics ETF | ||
| PSK | 32.860744 | 34.324526 | 2024/07/16 | 18:00:04 | open | -1.463782 | -4.26453667561207 | SPDR? ICE Preferred Securities ETF | ||
| PSLV | 10.680201 | 10.543858 | 2024/07/16 | 19:59:59 | extended-hours | 0.136343 | 1.29310353003616 | Sprott Physical Silver | ||
| PSN | 80.972429 | 77.979835 | 2024/07/16 | 19:52:08 | extended-hours | 2.99259400000001 | 3.83765110557109 | Parsons Corp | ||
| PSO | 13.035464 | 13.038858 | 2024/07/16 | 15:07:57 | open | -0.00339400000000012 | -0.0260298869732312 | Pearson PLC ADR | ||
| PSP | 64.661116 | 64.080959 | 2024/07/16 | 15:35:14 | open | 0.580157 | 0.905350058821685 | Invesco Global Listed Private Equity ETF | ||
| PSQ | 39.279053 | 39.245262 | 2024/07/16 | 20:00:12 | extended-hours | 0.0337910000000008 | 0.0861021134219993 | ProShares Short QQQ | ||
| PSQH | 3.830812 | 4.125919 | 2024/07/16 | 20:00:11 | extended-hours | -0.295107 | -7.1525155971312 | PSQ Holdings Inc. | ||
| PSR | 110.936079 | 109.964181 | 2024/07/16 | 16:05:11 | open | 0.97189800000001 | 0.883831435983696 | Invesco Active U.S. Real Estate Fund | ||
| PST | 28.620589 | 29.244745 | 2024/07/16 | 20:00:07 | extended-hours | -0.624156000000003 | -2.13425010202689 | ProShares UltraShort 7-10 Year Treasury | ||
| PSTG | 63.879524 | 65.790486 | 2024/07/16 | 20:00:10 | extended-hours | -1.910962 | -2.90461754606889 | Pure Storage Inc | ||
| PSTL | 14.05461 | 14.164528 | 2024/07/16 | 20:00:11 | extended-hours | -0.109918 | -0.776008914663449 | Postal Realty Trust Inc | ||
| PSTP | 30.938403 | 30.920558 | 2024/07/16 | 15:40:18 | open | 0.0178450000000012 | 0.0577124125638393 | Innovator Power Buffer Step-Up Strategy ETF | ||
| PSX | 137.453557 | 139.428315 | 2024/07/16 | 20:00:11 | extended-hours | -1.97475800000001 | -1.4163249408845 | Phillips 66 | ||
| PTA | 19.75946 | 19.916106 | 2024/07/16 | 20:00:07 | extended-hours | -0.156645999999999 | -0.786529254262849 | Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund | ||
| PTN | 1.832353 | 1.83468 | 2024/07/16 | 20:00:01 | extended-hours | -0.00232700000000019 | -0.126834107310277 | Palatin Technologies Inc | ||
| PTRB | 41.69047 | 41.614964 | 2024/07/16 | 14:37:24 | open | 0.0755059999999972 | 0.181439541795584 | PGIM ETF Trust - PGIM Total Return Bond ETF | ||
| PTY | 14.335513 | 14.21443 | 2024/07/16 | 20:00:11 | extended-hours | 0.121083 | 0.851831554272669 | PIMCO Corporate & Income Opportunity | ||
| PULS | 49.610112 | 49.614297 | 2024/07/16 | 20:00:05 | extended-hours | -0.00418499999999966 | -0.0084350686254804 | PGIM Ultra Short Bond | ||
| PUMP | 8.933212 | 8.591911 | 2024/07/16 | 20:00:09 | extended-hours | 0.341301 | 3.97235260002111 | ProPetro Holding Corp | ||
| PUTW | 34.884433 | 34.563659 | 2024/07/16 | 06:55:22 | extended-hours | 0.320774 | 0.928067251213189 | WisdomTree CBOE S&P 500 PutWrite Strategy Fund | ||
| PVAL | 37.604579 | 37.215266 | 2024/07/16 | 14:56:28 | open | 0.389313000000001 | 1.04611102336337 | Putnam Focused Large Cap Value ETF | ||
| PVH | 105.730631 | 104.310723 | 2024/07/16 | 20:00:10 | extended-hours | 1.41990800000001 | 1.36122918062797 | PVH Corp | ||
| PVL | 1.149665 | 1.184826 | 2024/07/16 | 20:00:10 | extended-hours | -0.035161 | -2.96760874592556 | Permianville Royalty Trust | ||
| PW | 0.844858 | 0.899941 | 2024/07/16 | 18:48:25 | open | -0.055083 | -6.12073458148923 | Power REIT | ||
| PWB | 96.491456 | 96.689806 | 2024/07/16 | 15:52:28 | open | -0.198350000000005 | -0.205140550183755 | Invesco Dynamic Large Cap Growth ETF | ||
| PWR | 259.404515 | 254.222859 | 2024/07/16 | 20:00:10 | extended-hours | 5.181656 | 2.03823370580535 | Quanta Services Inc | ||
| PWSC | 22.487391 | 22.482687 | 2024/07/16 | 20:00:11 | extended-hours | 0.00470400000000026 | 0.0209227660377083 | Powerschool Holdings Inc | ||
| PWV | 57.603966 | 58.294749 | 2024/07/16 | 15:40:04 | open | -0.690783000000003 | -1.18498323065085 | Invesco Dynamic Large Cap Value ETF | ||
| PWZ | 25.309005 | 24.935046 | 2024/07/16 | 20:00:09 | extended-hours | 0.373958999999999 | 1.4997325451094 | Invesco California AMT-Free Municipal Bond ETF | ||
| PX | 10.122237 | 9.67234 | 2024/07/16 | 18:56:03 | open | 0.449897 | 4.65137701941826 | P10 Inc | ||
| PXE | 33.710736 | 33.520404 | 2024/07/16 | 20:00:10 | extended-hours | 0.190331999999998 | 0.567809385590931 | Invesco Dynamic Energy Exploration & Production ETF | ||
| PXF | 41.70617 | 50.245733 | 2024/07/16 | 20:00:08 | extended-hours | -8.539563 | -16.995598412307 | Invesco FTSE RAFI Developed Markets ex-U.S. ETF | ||
| PXH | 23.675299 | 24.099644 | 2024/07/16 | 20:00:08 | extended-hours | -0.424345000000002 | -1.76079364491858 | Invesco FTSE RAFI Emerging Markets ETF | ||
| PXJ | 33.320577 | 33.519815 | 2024/07/16 | 15:52:25 | open | -0.199238000000001 | -0.594388722014131 | Invesco Dynamic Oil & Gas Services ETF | ||
| PYN | 5.979387 | 5.908909 | 2024/07/16 | 04:09:59 | extended-hours | 0.0704779999999996 | 1.19274133346781 | PIMCO New York Municipal Income Fund III | ||
| PYPY | 16.425746 | 16.244776 | 2024/07/16 | 18:51:14 | open | 0.180969999999999 | 1.11401967007731 | Tidal Trust II | ||
| PZA | 16.804631 | 16.804631 | 2024/07/16 | 08:01:14 | extended-hours | 0 | 0 | Invesco National AMT-Free Municipal Bond ETF | ||
| PZG | 0.464676 | 0.467027 | 2024/07/16 | 19:59:54 | extended-hours | -0.00235100000000005 | -0.503397019872523 | Paramount Gold Nevada Corp | ||
| PZT | 27.830132 | 27.815249 | 2024/07/16 | 20:00:09 | extended-hours | 0.0148829999999975 | 0.0535066214938343 | Invesco New York AMT-Free Municipal Bond ETF | ||
| QAI | 31.539225 | 31.494594 | 2024/07/16 | 14:30:02 | open | 0.044630999999999 | 0.141710034426857 | IQ Hedge Multi-Strategy Tracker ETF | ||
| QBTS | 1.299608 | 1.354569 | 2024/07/16 | 20:00:12 | extended-hours | -0.0549609999999998 | -4.05745296105254 | DPCM Capital Inc | ||
| QD | 1.916126 | 1.854126 | 2024/07/16 | 20:00:11 | extended-hours | 0.0620000000000001 | 3.34389356494651 | Qudian Inc | ||
| QDEF | 67.88939 | 67.570626 | 2024/07/16 | 15:40:17 | open | 0.318764000000002 | 0.471749366359284 | FlexShares Quality Dividend Defensive Index Fund | ||
| QDF | 69.380155 | 68.943376 | 2024/07/16 | 15:52:17 | open | 0.436779000000001 | 0.633532944484763 | FlexShares Quality Dividend Index Fund | ||
| QDIV | 41.240649 | 41.240649 | 2024/07/16 | 20:00:08 | extended-hours | 0 | 0 | Global X S&P 500? Quality Dividend ETF | ||
| QDPL | 37.901369 | 37.861145 | 2024/07/16 | 15:35:15 | open | 0.040224000000002 | 0.106240844010402 | Pacer Funds Trust - Metaurus US Large Cap Target Dividend 400 ETF | ||
| QEFA | 77.15916 | 76.914924 | 2024/07/16 | 13:45:41 | open | 0.244236000000001 | 0.317540455477796 | SPDR? MSCI EAFE StrategicFactors ETF | ||
| QEMM | 73.670821 | 71.480412 | 2024/07/16 | 20:00:08 | extended-hours | 2.190409 | 3.06434859384974 | SPDR? MSCI Emerging Markets StrategicFactors ETF | ||
| QGEN | 42.36467 | 41.664498 | 2024/07/16 | 20:00:10 | extended-hours | 0.700171999999995 | 1.68050026667787 | Qiagen NV | ||
| QGRO | 112.110118 | 112.110118 | 2024/07/16 | 04:09:43 | extended-hours | 0 | 0 | American Century U.S. Quality Growth ETF | ||
| QGRW | 55.805267 | 55.761454 | 2024/07/16 | 20:00:08 | extended-hours | 0.0438130000000001 | 0.0785721979200903 | WisdomTree Trust - WisdomTree U.S. Quality Growth Fund | ||
| QID | 35.954864 | 35.874953 | 2024/07/16 | 20:00:03 | extended-hours | 0.0799110000000027 | 0.222748723879869 | ProShares UltraShort QQQ | ||
| QIS | 32.861146 | 32.319631 | 2024/07/16 | 08:40:23 | extended-hours | 0.541514999999997 | 1.67549870850938 | Simplify Exchange Traded Funds | ||
| QLD | 106.405182 | 106.650857 | 2024/07/16 | 20:00:10 | extended-hours | -0.245675000000006 | -0.23035445462947 | ProShares Ultra QQQ | ||
| QLTA | 47.560733 | 47.535532 | 2024/07/16 | 16:17:50 | open | 0.0252009999999956 | 0.0530150793305429 | iShares Aaa - A Rated Corporate Bond ETF | ||
| QLV | 78.524341 | 78.201198 | 2024/07/16 | 20:00:09 | extended-hours | 0.323143000000002 | 0.41322001230723 | FlexShares US Quality Low Volatility Index Fund | ||
| QLVE | 24.320553 | 25.090066 | 2024/07/16 | 09:13:08 | extended-hours | -0.769513 | -3.06700269341659 | FlexShares Emerging Markets Quality Low Volatility Index Fund | ||
| QPX | 35.109251 | 34.969305 | 2024/07/16 | 14:59:42 | open | 0.139946000000002 | 0.400196686780026 | AdvisorShares Q Dynamic Growth ETF | ||
| QQH | 64.655164 | 65.050403 | 2024/07/16 | 15:52:16 | open | -0.395239000000004 | -0.60758885690532 | HCM Defender 100 Index ETF | ||
| QRFT | 53.104594 | 53.130135 | 2024/07/16 | 15:52:17 | open | -0.025541000000004 | -0.0480725298364178 | QRAFT AI-Enhanced U.S. Large Cap ETF | ||
| QS | 9.337293 | 8.493267 | 2024/07/16 | 20:00:12 | extended-hours | 0.844026000000001 | 9.93758938698149 | Quantumscape Corp | ||
| QSR | 74.616807 | 72.461821 | 2024/07/16 | 19:19:39 | extended-hours | 2.15498599999999 | 2.97396059091586 | Restaurant Brands International Inc | ||
| QSWN | 20.864305 | 21.535344 | 2024/07/16 | 09:13:09 | extended-hours | -0.671038999999997 | -3.11598923146989 | Amplify ETF Trust - Amplify BlackSwan Tech & Treasury ETF | ||
| QTUM | 66.575114 | 66.174448 | 2024/07/16 | 16:04:18 | open | 0.400666000000001 | 0.605469349740554 | Defiance Quantum | ||
| QTWO | 70.3487 | 69.27765 | 2024/07/16 | 20:00:10 | extended-hours | 1.07105 | 1.54602530541957 | Q2 Holdings | ||
| QUAD | 6.003787 | 5.892113 | 2024/07/16 | 20:00:11 | extended-hours | 0.111674 | 1.89531327725724 | Quad Graphics Inc | ||
| QULL | 44.975237 | 46.409943 | 2024/07/16 | 09:13:09 | extended-hours | -1.434706 | -3.09137634579728 | ETRACS 2x Leveraged MSCI US Quality Factor TR ETN | ||
| QUS | 152.694329 | 152.050908 | 2024/07/16 | 15:40:16 | open | 0.643421000000018 | 0.423161563757329 | SPDR? MSCI USA StrategicFactors ETF | ||
| QVCC | 12.15505 | 12.141004 | 2024/07/16 | 13:31:19 | open | 0.0140459999999987 | 0.115690596922616 | QVCC | ||
| QVCD | 9.459075 | 9.366215 | 2024/07/16 | 20:00:10 | extended-hours | 0.0928599999999999 | 0.991435708020795 | QVC Inc. 6.375% Senior Secured Notes due 2067 | ||
| QVML | 40.181069 | 41.678902 | 2024/07/16 | 09:25:43 | extended-hours | -1.497833 | -3.59374390428999 | Invesco Exchange-Traded Fund Trust II - Invesco S&P 500 QVM Multi-factor ETF | ||
| QVMS | 24.951425 | 25.743787 | 2024/07/16 | 09:13:09 | extended-hours | -0.792362000000001 | -3.07787661543347 | Invesco Exchange-Traded Fund Trust II - Invesco S&P SmallCap 600 QVM Multi-factor ETF | ||
| RA | 12.834993 | 12.809574 | 2024/07/16 | 20:00:11 | extended-hours | 0.0254190000000012 | 0.198437512441875 | Brookfield Real Assets Income | ||
| RAAX | 28.130485 | 28.130094 | 2024/07/16 | 13:31:19 | open | 0.000391000000000474 | 0.00138997047077224 | VanEck Inflation Allocation ETF | ||
| RACE | 429.196212 | 420.355114 | 2024/07/16 | 20:00:09 | extended-hours | 8.84109799999999 | 2.10324501963832 | Ferrari NV | ||
| RAMP | 32.994788 | 33.026496 | 2024/07/16 | 19:19:23 | extended-hours | -0.0317080000000018 | -0.0960077629791603 | Liveramp Holdings Inc | ||
| RATE | 14.839824 | 14.839824 | 2024/07/16 | 09:13:09 | extended-hours | 0 | 0 | Global X Interest Rate Hedge ETF | ||
| RAVI | 75.355365 | 75.354003 | 2024/07/16 | 16:17:50 | open | 0.00136200000000031 | 0.00180746867555305 | FlexShares Ready Access Variable Income Fund | ||
| RAYD | 30.109645 | 30.100055 | 2024/07/16 | 13:31:19 | open | 0.00958999999999932 | 0.0318604068995865 | Rayliant Quantitative Developed Market Equity ETF | ||
| RAYE | 26.480751 | 26.479796 | 2024/07/16 | 13:31:19 | open | 0.000955000000001149 | 0.00360652325267592 | Rayliant Quantamental Emerging Market Equity ETF | ||
| RBA | 81.041113 | 78.839818 | 2024/07/16 | 20:00:09 | extended-hours | 2.201295 | 2.79211070730782 | RB Global Inc. | ||
| RBC | 370.231288 | 381.885775 | 2024/07/16 | 20:00:09 | extended-hours | -11.654487 | -3.05182537893694 | RBC Bearings Incorporated | ||
| RBCP | 136.461237 | 127.03 | 2024/07/16 | 20:00:09 | extended-hours | 9.43123700000001 | 7.42441706683461 | RBC Bearings Inc | ||
| RBLD | 76.809621 | 75.870421 | 2024/07/16 | 20:00:09 | extended-hours | 0.939200000000014 | 1.2379000770274 | First Trust Exchange-Traded Fund II - First Trust Alerian U.S. NextGen Infrastructure ETF | ||
| RBLX | 41.118305 | 41.043706 | 2024/07/16 | 20:00:10 | extended-hours | 0.0745989999999992 | 0.181755029626221 | Roblox?Corp | ||
| RC | 9.215185 | 8.925191 | 2024/07/16 | 20:00:11 | extended-hours | 0.289994 | 3.24916295908962 | Ready Capital Corp | ||
| RCB | 24.074811 | 24.109681 | 2024/07/16 | 20:00:11 | extended-hours | -0.034869999999998 | -0.144630698348924 | Ready Capital Corporation | ||
| RCC | 24.035737 | 24.035187 | 2024/07/16 | 14:59:41 | open | 0.000550000000000495 | 0.00228831171565461 | Small Cap Premium & Dividend Income Fund Inc | ||
| RCFA | 11.593807 | 11.399382 | 2024/07/16 | 17:00:00 | open | 0.194425000000001 | 1.70557491625424 | RCF Acquisition Corp | ||
| RCG | 1.866245 | 1.799975 | 2024/07/16 | 20:00:09 | extended-hours | 0.0662699999999998 | 3.68171780163612 | RENN Fund Inc | ||
| RCI | 41.524816 | 41.275283 | 2024/07/16 | 16:35:16 | open | 0.249533 | 0.604557938464043 | Rogers Communications Inc | ||
| RCL | 171.848983 | 167.693165 | 2024/07/16 | 19:59:18 | extended-hours | 4.15581800000001 | 2.47822742208963 | Royal Caribbean Cruises Ltd | ||
| RCS | 6.545545 | 6.464333 | 2024/07/16 | 20:00:11 | extended-hours | 0.0812119999999998 | 1.25630904224767 | PIMCO Strategic Income Fund | ||
| RCUS | 15.810065 | 15.586166 | 2024/07/16 | 20:00:10 | extended-hours | 0.223898999999999 | 1.43652390202953 | Arcus Biosciences Inc | ||
| RDIV | 47.700138 | 47.055277 | 2024/07/16 | 15:37:18 | open | 0.644861000000006 | 1.37043290596293 | Invesco S&P Ultra Dividend Revenue ETF | ||
| RDN | 41.559893 | 40.675562 | 2024/07/16 | 17:31:26 | open | 0.884331000000003 | 2.17410886664578 | Radian Group Inc | ||
| RDOG | 38.869274 | 38.869274 | 2024/07/16 | 05:19:25 | extended-hours | 0 | 0 | ALPS REIT Dividend Dogs ETF | ||
| RDW | 7.671075 | 8.069211 | 2024/07/16 | 20:00:10 | extended-hours | -0.398135999999999 | -4.93401399467679 | Redwire Corp | ||
| RDY | 78.001078 | 79.800665 | 2024/07/16 | 20:00:11 | extended-hours | -1.79958699999999 | -2.25510276136169 | Dr. Reddy?? Laboratories Ltd ADR | ||
| RECS | 34.5499 | 34.430465 | 2024/07/16 | 06:55:11 | extended-hours | 0.119435000000003 | 0.346887560188347 | Columbia ETF Trust I - Columbia Research Enhanced Core ETF | ||
| REET | 24.711051 | 24.385953 | 2024/07/16 | 19:59:40 | extended-hours | 0.325098000000001 | 1.33313633467595 | iShares Global REIT ETF | ||
| REI | 1.949396 | 1.923793 | 2024/07/16 | 20:00:03 | extended-hours | 0.0256029999999998 | 1.33086044080625 | Ring Energy Inc | ||
| RELX | 54.981116 | 55.245303 | 2024/07/16 | 19:18:48 | extended-hours | -0.264187 | -0.478207169938048 | Relx PLC ADR | ||
| REMX | 44.948888 | 44.564491 | 2024/07/16 | 19:52:55 | extended-hours | 0.384397 | 0.862563425216727 | VanEck Rare Earth/Strategic Metals ETF | ||
| REPX | 29.904258 | 30.411934 | 2024/07/16 | 20:00:08 | extended-hours | -0.507676 | -1.66933151965936 | Riley Exploration Permian Inc | ||
| RERE | 2.304102 | 2.32582 | 2024/07/16 | 20:00:10 | extended-hours | -0.0217180000000003 | -0.933778194357274 | ATRenew Inc DRC | ||
| RES | 6.286088 | 6.13825 | 2024/07/16 | 20:00:10 | extended-hours | 0.147838 | 2.40847146988148 | RPC Inc | ||
| RETL | 10.539888 | 10.024002 | 2024/07/16 | 19:05:50 | open | 0.515886 | 5.14650735305121 | Direxion Daily Retail Bull 3X Shares | ||
| REVG | 26.786029 | 26.898475 | 2024/07/16 | 20:00:00 | extended-hours | -0.112446000000002 | -0.418038569101044 | Rev Group Inc | ||
| REX | 37.723893 | 37.935027 | 2024/07/16 | 20:00:02 | extended-hours | -0.211134000000001 | -0.556567417231577 | REX American Resources Corporation | ||
| REXR | 48.665411 | 50.595014 | 2024/07/16 | 20:00:11 | extended-hours | -1.929603 | -3.81382046855447 | Rexford Industrial Realty Inc | ||
| REZ | 79.945234 | 77.964219 | 2024/07/16 | 15:52:17 | open | 1.981015 | 2.54092842256266 | iShares Residential and Multisector Real Estate ETF | ||
| REZI | 21.832282 | 20.926942 | 2024/07/16 | 20:00:10 | extended-hours | 0.905339999999999 | 4.32619347824445 | Resideo Technologies Inc | ||
| RF | 21.779333 | 21.157497 | 2024/07/16 | 20:00:10 | extended-hours | 0.621836000000002 | 2.93908112098516 | Regions Financial Corporation | ||
| RFDA | 67.156485 | 67.156485 | 2024/07/16 | 20:00:03 | extended-hours | 0 | 0 | RiverFront Dynamic US Dividend Advantage ETF | ||
| RFFC | 56.200746 | 55.934649 | 2024/07/16 | 15:51:44 | open | 0.266097000000002 | 0.475728380810975 | RiverFront Dynamic US Flex-Cap ETF | ||
| RFI | 12.131456 | 12.531319 | 2024/07/16 | 20:00:04 | extended-hours | -0.399863 | -3.1909091133982 | Cohen Steers Total Return Realty Closed Fund | ||
| RFL | 1.41782 | 1.338766 | 2024/07/16 | 20:00:03 | extended-hours | 0.0790540000000002 | 5.90499011776518 | Rafael Holdings Inc Class B | ||
| RFM | 15.929681 | 15.925373 | 2024/07/16 | 14:59:39 | open | 0.00430799999999998 | 0.0270511717370763 | RiverNorth Flexible Municipal Income Fund Inc | ||
| RFMZ | 14.165315 | 14.159207 | 2024/07/16 | 14:59:41 | open | 0.00610799999999934 | 0.043138009070701 | RiverNorth Flexible Municipal Income Fund II Inc | ||
| RFV | 117.67469 | 115.459595 | 2024/07/16 | 15:52:28 | open | 2.21509500000001 | 1.91850231243233 | Invesco S&P MidCap 400? Pure Value ETF | ||
| RGR | 44.870705 | 43.742447 | 2024/07/16 | 19:19:18 | extended-hours | 1.128258 | 2.57932072250097 | Sturm Ruger & Company Inc | ||
| RGS | 21.791351 | 21.453536 | 2024/07/16 | 19:57:13 | extended-hours | 0.337814999999999 | 1.57463552861402 | Regis Corporation | ||
| RGT | 11.719698 | 11.72519 | 2024/07/16 | 20:00:11 | extended-hours | -0.00549200000000027 | -0.0468393262710478 | Royce Global Value Trust Inc | ||
| RH | 293.619149 | 277.038094 | 2024/07/16 | 20:00:10 | extended-hours | 16.581055 | 5.98511733913387 | RH | ||
| RHCB | 45.810317 | 46.040468 | 2024/07/16 | 04:09:43 | extended-hours | -0.230150999999999 | -0.499888489404581 | BNY Mellon Responsible Horizons Corporate Bond ETF | ||
| RHE | 2.042391 | 2.068653 | 2024/07/16 | 18:43:07 | open | -0.026262 | -1.26952176126204 | Regional Health Properties Inc | ||
| RHI | 65.959397 | 64.331326 | 2024/07/16 | 19:19:23 | extended-hours | 1.62807099999999 | 2.53075927581532 | Robert Half International Inc | ||
| RHP | 105.445219 | 104.839661 | 2024/07/16 | 15:52:16 | open | 0.605557999999988 | 0.577603927963853 | Ryman Hospitality Properties Inc | ||
| RHRX | 15.484709 | 16.061462 | 2024/07/16 | 09:13:06 | extended-hours | -0.576752999999998 | -3.5909122096108 | Starboard Investment Trust | ||
| RIET | 10.760077 | 10.745123 | 2024/07/16 | 13:31:19 | open | 0.0149540000000012 | 0.139170114665055 | Hoya Capital High Dividend Yield ETF | ||
| RIG | 5.605222 | 5.519959 | 2024/07/16 | 19:58:02 | extended-hours | 0.0852630000000003 | 1.5446310380204 | Transocean Ltd | ||
| RIGS | 21.815966 | 21.815966 | 2024/07/16 | 09:13:06 | extended-hours | 0 | 0 | RiverFront Strategic Income Fund | ||
| RINC | 23.466488 | 23.661106 | 2024/07/16 | 20:00:09 | extended-hours | -0.194618000000002 | -0.822522835576672 | Investment Managers Series Trust II | ||
| RINF | 33.015237 | 32.930144 | 2024/07/16 | 20:00:01 | extended-hours | 0.0850930000000005 | 0.258404579099322 | ProShares Inflation Expectations ETF | ||
| RIO | 66.400958 | 65.9694 | 2024/07/16 | 19:48:31 | extended-hours | 0.43155800000001 | 0.65417905877575 | Rio Tinto ADR | ||
| RITM | 11.409462 | 11.234745 | 2024/07/16 | 20:00:11 | extended-hours | 0.174716999999999 | 1.55514878174804 | Rithm Capital Corp. | ||
| RIV | 12.510021 | 12.318977 | 2024/07/16 | 20:00:11 | extended-hours | 0.191044 | 1.55081059084695 | Rivernorth Opportunities Fund Inc | ||
| RJF | 114.221742 | 120.96988 | 2024/07/16 | 19:42:19 | extended-hours | -6.748138 | -5.5783621509751 | Raymond James Financial Inc. | ||
| RKT | 15.50464 | 14.724021 | 2024/07/16 | 20:00:10 | extended-hours | 0.780619 | 5.30166997181001 | Rocket Companies?Inc | ||
| RL | 173.425974 | 168.003787 | 2024/07/16 | 20:00:10 | extended-hours | 5.42218700000001 | 3.22741951048997 | Ralph Lauren Corp Class A | ||
| RLGT | 5.999517 | 6.080741 | 2024/07/16 | 18:26:47 | open | -0.0812239999999997 | -1.33575825709399 | Radiant Logistics Inc | ||
| RLI | 142.398099 | 144.071114 | 2024/07/16 | 19:19:19 | extended-hours | -1.67301499999999 | -1.16124249584132 | RLI Corp | ||
| RLJ | 9.955027 | 9.749534 | 2024/07/16 | 15:40:16 | open | 0.205492999999999 | 2.10772125108748 | RLJ Lodging Trust | ||
| RLTY | 15.035406 | 15.469244 | 2024/07/16 | 20:00:10 | extended-hours | -0.433838 | -2.80451972960023 | Cohen & Steers Real Estate Opportunities and Income Fund | ||
| RLX | 1.796436 | 1.773506 | 2024/07/16 | 20:00:11 | extended-hours | 0.0229299999999999 | 1.29291922327863 | RLX Technology Inc | ||
| RLY | 28.229754 | 28.083888 | 2024/07/16 | 14:40:29 | open | 0.145865999999998 | 0.519393895887913 | SPDR? SSgA Multi-Asset Real Return ETF | ||
| RMAX | 9.701177 | 9.241171 | 2024/07/16 | 20:00:10 | extended-hours | 0.460006 | 4.97778907023796 | Re Max Holding | ||
| RMD | 203.303843 | 206.137862 | 2024/07/16 | 19:55:03 | extended-hours | -2.83401900000001 | -1.37481730551761 | ResMed Inc | ||
| RMI | 16.075737 | 16.07519 | 2024/07/16 | 14:59:39 | open | 0.000547000000000963 | 0.00340275915868468 | RiverNorth Opportunistic Municipal Income Fund Inc | ||
| RMM | 15.674466 | 15.498879 | 2024/07/16 | 20:00:11 | extended-hours | 0.175587 | 1.13290128918356 | RiverNorth Managed Duration Municipal Income Fund Inc | ||
| RMMZ | 16.454569 | 16.0543 | 2024/07/16 | 20:00:10 | extended-hours | 0.400268999999998 | 2.49321988501522 | RiverNorth Managed Duration Municipal Income Fund II Inc. | ||
| RMT | 9.779565 | 9.714545 | 2024/07/16 | 20:00:10 | extended-hours | 0.0650200000000005 | 0.669305664856157 | Royce Micro Cap Closed Fund | ||
| RNG | 31.755676 | 31.447738 | 2024/07/16 | 20:00:10 | extended-hours | 0.307938 | 0.979205563210938 | Ringcentral Inc | ||
| RNGR | 11.178534 | 11.178534 | 2024/07/16 | 20:00:10 | extended-hours | 0 | 0 | Ranger Energy Services Inc | ||
| RNP | 21.524647 | 21.519628 | 2024/07/16 | 20:00:11 | extended-hours | 0.00501900000000077 | 0.0233228938715891 | Cohen & Steers REIT & Preferred Income Fund Inc | ||
| RNR | 212.633338 | 212.695348 | 2024/07/16 | 19:19:19 | extended-hours | -0.0620099999999866 | -0.0291543752992598 | Renaissancere Holdings Ltd | ||
| RNST | 34.823261 | 33.673094 | 2024/07/16 | 18:30:02 | open | 1.150167 | 3.41568553219375 | Renasant Corporation | ||
| RNWZ | 22.530734 | 22.284317 | 2024/07/16 | 04:09:59 | extended-hours | 0.246416999999997 | 1.10578663909689 | Listed Funds Trust - TrueShares Eagle Global Renewable Energy Income ETF | ||
| ROBO | 58.305009 | 57.294569 | 2024/07/16 | 18:00:07 | open | 1.01044 | 1.76358774947761 | Robo Global? Robotics and Automation Index ETF | ||
| RODM | 28.645934 | 28.445387 | 2024/07/16 | 15:52:31 | open | 0.200547 | 0.705024684670313 | Hartford Multifactor Developed Markets (ex-US) ETF | ||
| ROK | 290.693675 | 282.84309 | 2024/07/16 | 19:28:55 | extended-hours | 7.85058499999997 | 2.77559724015176 | Rockwell Automation Inc | ||
| ROKT | 48.49585 | 47.370159 | 2024/07/16 | 15:52:17 | open | 1.125691 | 2.37637158870418 | SPDR S&P Kensho Final Frontiers | ||
| ROL | 50.262036 | 49.644904 | 2024/07/16 | 19:26:14 | extended-hours | 0.617132000000005 | 1.24309234236812 | Rollins Inc | ||
| ROM | 74.594836 | 74.655077 | 2024/07/16 | 04:09:28 | extended-hours | -0.0602410000000049 | -0.080692435693295 | ProShares Ultra Technology | ||
| ROOF | 20.355869 | 20.264927 | 2024/07/16 | 14:59:41 | open | 0.0909419999999983 | 0.448765495182876 | IQ U.S. Real Estate Small Cap ETF | ||
| ROUS | 50.045873 | 49.563924 | 2024/07/16 | 15:30:02 | open | 0.481949 | 0.972378619578224 | Hartford Multifactor US Equity ETF | ||
| RPAR | 19.569605 | 20.205878 | 2024/07/16 | 07:10:00 | extended-hours | -0.636272999999999 | -3.14895002335459 | RPAR Risk Parity ETF | ||
| RPG | 38.865032 | 38.764077 | 2024/07/16 | 15:52:14 | open | 0.100954999999999 | 0.260434422313213 | Invesco S&P 500? Pure Growth ETF | ||
| RPM | 82.331331 | 89.51404 | 2024/07/16 | 17:31:35 | open | -7.18270899999999 | -8.02411442942357 | RPM International Inc | ||
| RPV | 88.020379 | 86.330556 | 2024/07/16 | 15:52:21 | open | 1.689823 | 1.95738690713402 | Invesco S&P 500? Pure Value ETF | ||
| RQI | 11.898907 | 12.07481 | 2024/07/16 | 20:00:09 | extended-hours | -0.175903 | -1.45677654555227 | Cohen & Steers Quality Income Realty Fund Inc | ||
| RRC | 34.463485 | 34.819373 | 2024/07/16 | 20:00:04 | extended-hours | -0.355888 | -1.0220976695933 | Range Resources Corp | ||
| RS | 302.355421 | 301.860529 | 2024/07/16 | 19:19:21 | extended-hours | 0.494891999999993 | 0.163947238030578 | Reliance Steel & Aluminum Co | ||
| RSF | 15.32023 | 15.304498 | 2024/07/16 | 20:00:10 | extended-hours | 0.0157319999999999 | 0.102793309522468 | RiverNorth Specialty Finance Corp | ||
| RSG | 204.027235 | 200.021464 | 2024/07/16 | 19:19:25 | extended-hours | 4.00577099999998 | 2.00267057339405 | Republic Services Inc | ||
| RSI | 10.241812 | 9.806486 | 2024/07/16 | 20:00:10 | extended-hours | 0.435326 | 4.43916403898399 | Rush Street Interactive Inc | ||
| RSKD | 6.51071 | 6.270551 | 2024/07/16 | 20:00:10 | extended-hours | 0.240159 | 3.82995050993127 | Riskified Ltd | ||
| RSP | 171.509078 | 169.769212 | 2024/07/16 | 19:54:26 | extended-hours | 1.73986599999998 | 1.0248418894705 | Invesco S&P 500? Equal Weight ETF | ||
| RSPD | 46.529107 | 48.015474 | 2024/07/16 | 09:13:08 | extended-hours | -1.48636699999999 | -3.09559997262548 | Invesco S&P 500?? Equal Weight Consumer Discretionary ETF | ||
| RSPE | 25.729658 | 25.350414 | 2024/07/16 | 04:09:48 | extended-hours | 0.379244 | 1.49600712635304 | Invesco Exchange-Traded Fund Trust II | ||
| RSPF | 65.024592 | 64.596159 | 2024/07/16 | 15:20:19 | open | 0.428432999999998 | 0.663248413887888 | Realstone Swiss Property Ord | ||
| RSPG | 82.029571 | 81.12942 | 2024/07/16 | 15:52:17 | open | 0.900151000000008 | 1.1095247568638 | Invesco S&P 500?? Equal Weight Energy ETF | ||
| RSPH | 23.418587 | 23.154451 | 2024/07/16 | 20:00:08 | extended-hours | 0.264135999999997 | 1.14075691105782 | Invesco S&P 500?? Equal Weight Health Care ETF | ||
| RSPM | 33.369748 | 35.324866 | 2024/07/16 | 20:00:10 | extended-hours | -1.955118 | -5.53467916905898 | Invesco S&P 500?? Equal Weight Materials ETF | ||
| RSPN | 60.143943 | 46.750074 | 2024/07/16 | 20:00:08 | extended-hours | 13.393869 | 28.6499418161349 | Invesco S&P 500?? Equal Weight Industrials ETF | ||
| RSPR | 34.400817 | 34.246236 | 2024/07/16 | 14:59:41 | open | 0.154581 | 0.451380992643981 | Invesco S&P 500?? Equal Weight Real Estate ETF | ||
| RSPS | 32.188581 | 30.700287 | 2024/07/16 | 20:00:05 | extended-hours | 1.488294 | 4.84781787219123 | Invesco S&P 500 Equal Weight Consumer Staples ETF | ||
| RSPT | 37.499427 | 38.220315 | 2024/07/16 | 20:00:03 | extended-hours | -0.720888000000002 | -1.88613830105796 | Invesco S&P 500?? Equal Weight Technology ETF | ||
| RSPU | 59.684733 | 59.305311 | 2024/07/16 | 15:52:15 | open | 0.379421999999998 | 0.639777439157174 | Invesco S&P 500?? Equal Weight Utilities ETF | ||
| RTO | 30.245447 | 29.719526 | 2024/07/16 | 19:19:23 | extended-hours | 0.525921 | 1.76961436060589 | Rentokil Initial PLC | ||
| RTX | 103.449672 | 101.907882 | 2024/07/16 | 20:00:09 | extended-hours | 1.54179000000001 | 1.51292517295179 | Raytheon Technologies Corp | ||
| RUFF | 24.485385 | 25.390045 | 2024/07/16 | 09:13:08 | extended-hours | -0.90466 | -3.56305000640999 | ETF Opportunities Trust - Alpha Dog ETF | ||
| RVLV | 18.329222 | 16.977595 | 2024/07/16 | 20:00:11 | extended-hours | 1.351627 | 7.96123950418184 | Revolve Group LLC | ||
| RVNU | 25.56961 | 25.165155 | 2024/07/16 | 04:09:58 | extended-hours | 0.404455000000002 | 1.60720249885209 | Xtrackers Municipal Infrastructure Revenue Bond ETF | ||
| RVP | 1.184597 | 1.174531 | 2024/07/16 | 19:33:46 | extended-hours | 0.0100659999999999 | 0.857022930854946 | Retractable Technologies Inc | ||
| RVT | 15.609056 | 14.680404 | 2024/07/16 | 20:00:12 | extended-hours | 0.928652000000001 | 6.32579321386524 | Royce Value Closed Fund | ||
| RVTY | 113.932525 | 108.20904 | 2024/07/16 | 19:48:12 | extended-hours | 5.723485 | 5.28928544232533 | Revvity Inc. | ||
| RWJ | 42.999759 | 41.484666 | 2024/07/16 | 19:36:09 | extended-hours | 1.515093 | 3.65217596304138 | Invesco S&P SmallCap 600 Revenue ETF | ||
| RWK | 116.46454 | 113.615377 | 2024/07/16 | 15:39:38 | open | 2.849163 | 2.50772657296204 | Invesco S&P MidCap 400 Revenue ETF | ||
| RWL | 96.016234 | 95.074675 | 2024/07/16 | 15:40:14 | open | 0.941558999999998 | 0.990336280402745 | Invesco S&P 500 Revenue ETF | ||
| RWM | 18.845034 | 19.464423 | 2024/07/16 | 20:00:12 | extended-hours | -0.619389000000002 | -3.18215957390569 | ProShares Short Russell2000 | ||
| RWO | 43.779264 | 44.255212 | 2024/07/16 | 14:59:41 | open | -0.475948000000002 | -1.07546202693595 | SPDR? Dow Jones Global Real Estate ETF | ||
| RWR | 98.114928 | 97.565489 | 2024/07/16 | 15:29:48 | open | 0.549439000000007 | 0.563148922463769 | SPDR? Dow Jones REIT ETF | ||
| RWT | 7.450145 | 7.205125 | 2024/07/16 | 20:00:09 | extended-hours | 0.24502 | 3.40063496469527 | Redwood Trust Inc | ||
| RWX | 24.954524 | 25.39375 | 2024/07/16 | 20:00:08 | extended-hours | -0.439226000000001 | -1.72966182623678 | SPDR? Dow Jones International Real Estate ETF | ||
| RXI | 206.72459 | 164.14 | 2024/07/16 | 20:00:08 | extended-hours | 42.58459 | 25.9440660411844 | iShares Global Consumer Discretionary ETF | ||
| RXO | 30.113667 | 29.496823 | 2024/07/16 | 20:00:00 | extended-hours | 0.616844 | 2.09122182412662 | RXO Inc. | ||
| RY | 110.470133 | 112.294955 | 2024/07/16 | 20:00:11 | extended-hours | -1.824822 | -1.62502580814962 | Royal Bank of Canada | ||
| RYAM | 5.997106 | 5.719504 | 2024/07/16 | 16:33:31 | open | 0.277602 | 4.85360269002347 | Rayonier Advanced Materials | ||
| RYAN | 74.00463 | 72.535392 | 2024/07/16 | 19:18:42 | extended-hours | 1.469238 | 2.02554637052214 | Ryan Specialty Group Holdings Inc | ||
| RYI | 22.747355 | 21.703847 | 2024/07/16 | 19:42:14 | extended-hours | 1.043508 | 4.80794026975955 | Ryerson Holding Corp | ||
| RYLD | 16.235953 | 16.253985 | 2024/07/16 | 19:38:38 | extended-hours | -0.0180320000000016 | -0.110938948202558 | Global X Russell 2000 Covered Call | ||
| RYLG | 20.570307 | 20.570307 | 2024/07/16 | 09:13:08 | extended-hours | 0 | 0 | Global X Russell 2000 Covered Call & Growth ETF | ||
| RYN | 29.269602 | 29.209307 | 2024/07/16 | 19:12:57 | extended-hours | 0.060295 | 0.20642393193375 | Rayonier Inc | ||
| RZB | 25.229474 | 25.230935 | 2024/07/16 | 14:59:40 | open | -0.00146099999999905 | -0.00579051073612233 | Reinsurance Group of America Inc | ||
| RZC | 25.414834 | 26.03394 | 2024/07/16 | 20:00:03 | extended-hours | -0.619106000000002 | -2.37807262365974 | 7.125% Fixed-Rate Reset Subordinated Debentures due 2052 | ||
| RZG | 51.714989 | 50.875435 | 2024/07/16 | 15:52:10 | open | 0.839554 | 1.65021488268356 | Invesco S&P SmallCap 600? Pure Growth ETF | ||
| RZV | 108.23089 | 106.060393 | 2024/07/16 | 15:20:12 | open | 2.170497 | 2.04647271107132 | Invesco S&P SmallCap 600? Pure Value ETF | ||
| S | 22.206116 | 22.114086 | 2024/07/16 | 20:00:10 | extended-hours | 0.0920300000000012 | 0.41616008909435 | SentinelOne Inc | ||
| SA | 15.385396 | 15.257082 | 2024/07/16 | 20:00:10 | extended-hours | 0.128314 | 0.841012717897168 | Seabridge Gold Inc. | ||
| SAA | 27.798767 | 33.865181 | 2024/07/16 | 20:00:08 | extended-hours | -6.066414 | -17.9134255919081 | ProShares Ultra SmallCap600 | ||
| SACH | 2.974461 | 2.861595 | 2024/07/16 | 19:31:16 | extended-hours | 0.112866 | 3.94416400643697 | Sachem Capital Corp | ||
| SAFE | 20.315277 | 20.329055 | 2024/07/16 | 17:04:55 | open | -0.0137780000000021 | -0.0677749162467319 | Safehold Inc | ||
| SAIC | 123.092592 | 120.848077 | 2024/07/16 | 19:19:16 | extended-hours | 2.24451499999999 | 1.85730303346076 | Science Applications International Corp | ||
| SAJ | 25.304877 | 25.279662 | 2024/07/16 | 20:00:11 | extended-hours | 0.0252150000000029 | 0.099744213352231 | Saratoga Investment Corp 8.00% | ||
| SAM | 290.435279 | 285.078963 | 2024/07/16 | 20:00:09 | extended-hours | 5.35631599999999 | 1.87888855201146 | Boston Beer Company Inc | ||
| SAMT | 27.074225 | 26.970254 | 2024/07/16 | 14:59:40 | open | 0.103970999999998 | 0.38550248729581 | The Advisorsa?? Inner Circle Fund III | ||
| SAN | 4.829753 | 4.775882 | 2024/07/16 | 20:00:11 | extended-hours | 0.053871 | 1.12798013016234 | Banco Santander SA ADR | ||
| SAND | 5.870937 | 5.758241 | 2024/07/16 | 20:00:10 | extended-hours | 0.112696 | 1.95712544855277 | Sandstorm Gold Ltd N | ||
| SAP | 202.790417 | 204.170475 | 2024/07/16 | 20:00:03 | extended-hours | -1.38005800000002 | -0.675934167268808 | SAP SE ADR | ||
| SAR | 23.326617 | 23.340056 | 2024/07/16 | 20:00:09 | extended-hours | -0.0134390000000018 | -0.0575791249172742 | Saratoga Investment Corp | ||
| SAT | 18.480476 | 18.510039 | 2024/07/16 | 20:00:10 | extended-hours | -0.0295629999999996 | -0.159713331776338 | SAT | ||
| SATX | 0.692674 | 0.698935 | 2024/07/16 | 19:39:43 | extended-hours | -0.00626099999999996 | -0.895791454140938 | SatixFy Communications Ltd | ||
| SAVE | 2.98973 | 3.099423 | 2024/07/16 | 20:00:11 | extended-hours | -0.109693 | -3.53914260815641 | Spirit Airlines Inc | ||
| SAY | 25.339263 | 25.280962 | 2024/07/16 | 20:00:09 | extended-hours | 0.0583010000000002 | 0.230612268631234 | Saratoga Investment Corp 8.125% | ||
| SAZ | 25.435468 | 25.446066 | 2024/07/16 | 20:00:11 | extended-hours | -0.0105979999999981 | -0.041648874132442 | SAZ | ||
| SB | 5.752937 | 5.75147 | 2024/07/16 | 20:00:12 | extended-hours | 0.00146699999999989 | 0.0255065226802867 | Safe Bulkers Inc | ||
| SBBA | 25.189954 | 25.190032 | 2024/07/16 | 20:00:11 | extended-hours | -7.79999999984682E-05 | -0.000309646291828721 | SBBA | ||
| SBEV | 0.323868 | 0.33722 | 2024/07/16 | 20:00:09 | extended-hours | -0.013352 | -3.95943301109069 | Splash Beverage Group Inc | ||
| SBIO | 38.723649 | 37.000159 | 2024/07/16 | 15:35:04 | open | 1.72349000000001 | 4.65806106400787 | ALPS Medical Breakthroughs ETF | ||
| SBOW | 38.508141 | 39.560295 | 2024/07/16 | 19:52:23 | extended-hours | -1.052154 | -2.65962121869921 | SilverBow Resources Inc | ||
| SBR | 67.033724 | 64.674262 | 2024/07/16 | 20:00:10 | extended-hours | 2.35946200000001 | 3.64822408023768 | Sabine Royalty Trust | ||
| SBS | 14.628713 | 15.454916 | 2024/07/16 | 17:00:05 | open | -0.826203000000001 | -5.34589123616072 | Companhia de Saneamento Basico do Estado de Sao Paulo SABESP ADR | ||
| SBSW | 4.928915 | 4.760349 | 2024/07/16 | 20:00:12 | extended-hours | 0.168566 | 3.54104289412394 | Sibanye Gold Ltd ADR | ||
| SBXC | 10.618567 | 10.614715 | 2024/07/16 | 15:20:26 | open | 0.00385200000000019 | 0.0362892456368371 | SilverBox Corp III | ||
| SCCC | 24.825706 | 24.891076 | 2024/07/16 | 14:59:40 | open | -0.0653700000000015 | -0.262624243323195 | SCCC | ||
| SCCE | 21.894767 | 21.910543 | 2024/07/16 | 20:00:00 | extended-hours | -0.0157759999999989 | -0.0720018668638148 | SCCE | ||
| SCCF | 22.349964 | 22.349837 | 2024/07/16 | 14:59:40 | open | 0.0001269999999991 | 0.000568236806376262 | SCCF | ||
| SCCG | 22.975006 | 23.5986 | 2024/07/16 | 20:00:09 | extended-hours | -0.623594000000001 | -2.64250421635182 | SCCG | ||
| SCCO | 111.788511 | 114.400161 | 2024/07/16 | 20:00:12 | extended-hours | -2.61165 | -2.28290762632755 | Southern Copper Corporation | ||
| SCD | 15.559362 | 15.810546 | 2024/07/16 | 20:00:11 | extended-hours | -0.251184 | -1.58871173708992 | LMP Capital And Income Closed Fund | ||
| SCHA | 51.54546 | 50.133734 | 2024/07/16 | 20:00:03 | extended-hours | 1.411726 | 2.81592031425387 | Schwab U.S. Small-Cap ETF | ||
| SCHB | 65.07954 | 64.904446 | 2024/07/16 | 18:48:41 | open | 0.175094000000001 | 0.269771966006769 | Schwab U.S. Broad Market ETF | ||
| SCHC | 37.655779 | 35.975342 | 2024/07/16 | 20:00:09 | extended-hours | 1.680437 | 4.67107998584143 | Schwab International Small-Cap Equity ETF | ||
| SCHD | 81.249353 | 80.029814 | 2024/07/16 | 19:49:52 | extended-hours | 1.219539 | 1.52385584702221 | Schwab U.S. Dividend Equity ETF | ||
| SCHE | 27.525143 | 27.440871 | 2024/07/16 | 19:59:25 | extended-hours | 0.0842719999999986 | 0.307103954535549 | Schwab Emerging Markets Equity ETF | ||
| SCHF | 40.263675 | 39.585132 | 2024/07/16 | 20:00:03 | extended-hours | 0.678542999999998 | 1.7141360043968 | Schwab International Equity ETF | ||
| SCHG | 104.39541 | 107.505001 | 2024/07/16 | 19:45:37 | extended-hours | -3.10959099999999 | -2.89250822852417 | Schwab U.S. Large-Cap Growth ETF | ||
| SCHH | 20.915485 | 20.915485 | 2024/07/16 | 04:01:44 | extended-hours | 0 | 0 | Schwab U.S. REIT ETF | ||
| SCHI | 45.000078 | 44.644167 | 2024/07/16 | 20:00:09 | extended-hours | 0.355910999999999 | 0.797217249008138 | Schwab 5-10 Year Corporate Bond ETF | ||
| SCHK | 54.500765 | 53.960569 | 2024/07/16 | 20:00:07 | extended-hours | 0.540196000000002 | 1.00109396548432 | Schwab 1000 ETF | ||
| SCHM | 82.355762 | 81.564308 | 2024/07/16 | 18:06:43 | open | 0.791454000000002 | 0.970343547817511 | Schwab U.S. Mid-Cap ETF | ||
| SCHO | 48.52066 | 48.145146 | 2024/07/16 | 20:00:10 | extended-hours | 0.375514000000003 | 0.779962324758559 | Schwab Short-Term U.S. Treasury ETF | ||
| SCHP | 52.599165 | 52.239702 | 2024/07/16 | 18:00:17 | open | 0.359462999999998 | 0.688103082977001 | Schwab U.S. TIPS ETF | ||
| SCHQ | 33.90903 | 33.379919 | 2024/07/16 | 20:00:09 | extended-hours | 0.529111 | 1.58511768707408 | Schwab Long-Term U.S. Treasury ETF | ||
| SCHR | 49.410908 | 49.18469 | 2024/07/16 | 20:00:08 | extended-hours | 0.226217999999996 | 0.459935805227187 | Schwab Intermediate-Term U.S. Treasury ETF | ||
| SCHV | 77.210387 | 76.210209 | 2024/07/16 | 19:47:27 | extended-hours | 1.00017799999999 | 1.31239372404817 | Schwab U.S. Large-Cap Value ETF | ||
| SCHW | 67.585935 | 74.742094 | 2024/07/16 | 20:00:11 | extended-hours | -7.15615899999999 | -9.57446950844057 | Charles Schwab Corp | ||
| SCHX | 66.685435 | 66.331006 | 2024/07/16 | 19:56:36 | extended-hours | 0.354428999999996 | 0.534333822707281 | Schwab U.S. Large-Cap ETF | ||
| SCHY | 25.040164 | 25.444253 | 2024/07/16 | 20:00:09 | extended-hours | -0.404088999999999 | -1.58813465657647 | Schwab International Dividend Equity ETF | ||
| SCHZ | 46.181078 | 46.066655 | 2024/07/16 | 20:00:10 | extended-hours | 0.114423000000002 | 0.248385735842991 | Schwab U.S. Aggregate Bond ETF | ||
| SCI | 73.642558 | 71.250923 | 2024/07/16 | 19:19:18 | extended-hours | 2.39163499999999 | 3.3566372185803 | Service Corporation International | ||
| SCJ | 73.459858 | 72.98083 | 2024/07/16 | 15:35:14 | open | 0.479028 | 0.656375105627052 | iShares MSCI Japan Small-Cap ETF | ||
| SCL | 91.881457 | 90.21358 | 2024/07/16 | 20:00:00 | extended-hours | 1.667877 | 1.8488092369242 | Stepan Company | ||
| SCM | 14.383722 | 14.316833 | 2024/07/16 | 20:00:11 | extended-hours | 0.0668889999999998 | 0.46720528206203 | Stellus Capital Investment | ||
| SCO | 16.510076 | 15.715017 | 2024/07/16 | 19:59:59 | extended-hours | 0.795059000000002 | 5.05923092542631 | ProShares UltraShort Bloomberg Crude Oil | ||
| SCS | 13.797336 | 13.543289 | 2024/07/16 | 20:00:09 | extended-hours | 0.254047 | 1.87581465624783 | Steelcase Inc | ||
| SCYB | 52.60993 | 52.061182 | 2024/07/16 | 20:00:09 | extended-hours | 0.548747999999996 | 1.05404445100766 | Schwab Strategic Trust | ||
| SD | 13.617565 | 13.388201 | 2024/07/16 | 20:00:11 | extended-hours | 0.229364 | 1.71318013525492 | SandRidge Energy Inc | ||
| SDCI | 24.535434 | 25.000352 | 2024/07/16 | 18:20:54 | open | -0.464918000000001 | -1.85964581618691 | USCF SummerHaven Dynamic Commodity Strategy No K-1 | ||
| SDEM | 23.840439 | 25.80637 | 2024/07/16 | 20:00:09 | extended-hours | -1.965931 | -7.61800671694625 | Global X MSCI SuperDividend? Emerging Markets ETF | ||
| SDHY | 15.674842 | 15.590222 | 2024/07/16 | 20:00:09 | extended-hours | 0.0846199999999993 | 0.542776106716115 | PGIM Short Duration High Yield Opportunities Fund | ||
| SDIV | 22.700701 | 22.245149 | 2024/07/16 | 17:28:18 | open | 0.455551999999997 | 2.04787120104252 | Global X SuperDividend ETF | ||
| SDOG | 55.395448 | 53.689979 | 2024/07/16 | 15:39:43 | open | 1.705469 | 3.17651269709009 | ALPS Sector Dividend Dogs ETF | ||
| SDOW | 14.554495 | 15.425158 | 2024/07/16 | 20:00:11 | extended-hours | -0.870663 | -5.64443489006726 | ProShares UltraPro Short Dow30 | ||
| SDP | 10.029804 | 10.079911 | 2024/07/16 | 17:24:59 | open | -0.0501069999999988 | -0.497097643024812 | ProShares UltraShort Utilities | ||
| SDPI | 1.287043 | 1.247144 | 2024/07/16 | 18:54:42 | open | 0.0398989999999999 | 3.19922959978959 | Superior Drilling Products Inc | ||
| SDRL | 56.135243 | 54.697381 | 2024/07/16 | 20:00:10 | extended-hours | 1.437862 | 2.62875840435578 | Seadrill Limited | ||
| SDS | 21.544297 | 21.794087 | 2024/07/16 | 20:00:05 | extended-hours | -0.249790000000001 | -1.14613656447274 | ProShares UltraShort S&P500 | ||
| SDY | 132.534156 | 131.220858 | 2024/07/16 | 19:33:08 | extended-hours | 1.313298 | 1.00083021862272 | SPDR? S&P Dividend ETF | ||
| SE | 71.174597 | 71.436255 | 2024/07/16 | 20:00:12 | extended-hours | -0.261657999999997 | -0.36628179906687 | Sea Ltd | ||
| SEB | 3140.435544 | 3112.615895 | 2024/07/16 | 20:00:03 | extended-hours | 27.819649 | 0.893770704078475 | Seaboard Corporation | ||
| SEDA | 12.194966 | 12.08453 | 2024/07/16 | 14:59:42 | open | 0.110436 | 0.913862599538418 | SDCL EDGE Acquisition Corporation | ||
| SEE | 36.979597 | 35.784025 | 2024/07/16 | 19:53:01 | extended-hours | 1.195572 | 3.34107747800869 | Sealed Air Corporation | ||
| SEF | 7.775586 | 8.01416 | 2024/07/16 | 19:59:57 | extended-hours | -0.238574000000001 | -2.97690587659843 | ProShares Short Financials | ||
| SEIX | 24.435089 | 23.884719 | 2024/07/16 | 18:56:28 | open | 0.550370000000001 | 2.30427663813001 | Virtus ETF Trust II - Virtus Seix Senior Loan ETF | ||
| SEM | 38.432366 | 37.547562 | 2024/07/16 | 18:47:56 | open | 0.884804000000003 | 2.35648855177336 | Select Medical Holdings | ||
| SEMI | 34.970237 | 36.27474 | 2024/07/16 | 20:00:03 | extended-hours | -1.304503 | -3.5961746383296 | Columbia Seligman Semiconductor & Technology ETF | ||
| SEMR | 13.770248 | 13.936765 | 2024/07/16 | 20:00:04 | extended-hours | -0.166516999999999 | -1.1948038156631 | Semrush Holdings Inc | ||
| SENS | 0.477523 | 0.46031 | 2024/07/16 | 20:00:10 | extended-hours | 0.017213 | 3.73943646672894 | Senseonics Holdings Inc | ||
| SES | 1.399796 | 1.312921 | 2024/07/16 | 20:00:10 | extended-hours | 0.086875 | 6.61692516152914 | SES AI Corp | ||
| SF | 84.000356 | 84.494484 | 2024/07/16 | 19:29:59 | extended-hours | -0.494128000000003 | -0.584805038870944 | Stifel Financial Corporation | ||
| SFB | 21.829782 | 21.810414 | 2024/07/16 | 14:59:40 | open | 0.0193680000000001 | 0.0888016155951925 | Stifel Financial Corporation 5.20% Senior Notes due 2047 | ||
| SFBS | 79.391228 | 74.014331 | 2024/07/16 | 19:39:27 | extended-hours | 5.376897 | 7.26467013530123 | ServisFirst Bancshares Inc | ||
| SFL | 13.515594 | 13.316486 | 2024/07/16 | 20:00:09 | extended-hours | 0.199108000000001 | 1.49519925902375 | SFL Corporation Ltd | ||
| SFLR | 31.804529 | 31.770587 | 2024/07/16 | 14:59:41 | open | 0.0339419999999997 | 0.106834664402013 | Innovator Equity Managed Floor ETF | ||
| SFY | 20.726113 | 20.324345 | 2024/07/16 | 20:00:05 | extended-hours | 0.401768000000001 | 1.97678203159807 | SoFi Select 500 | ||
| SFYF | 38.125094 | 38.239309 | 2024/07/16 | 18:07:08 | open | -0.114215000000002 | -0.298684790564603 | SoFi Social 50 ETF | ||
| SFYX | 15.166181 | 16.964987 | 2024/07/16 | 20:00:05 | extended-hours | -1.798806 | -10.6030496810873 | SoFi Next 500 | ||
| SG | 27.020054 | 26.992223 | 2024/07/16 | 20:00:11 | extended-hours | 0.0278309999999991 | 0.103107476549816 | Sweetgreen Inc | ||
| SGDM | 30.321446 | 29.994792 | 2024/07/16 | 15:30:02 | open | 0.326654000000001 | 1.08903572326823 | Sprott Gold Miners ETF | ||
| SGE | 1.524356 | 1.552328 | 2024/07/16 | 20:00:12 | extended-hours | -0.0279719999999999 | -1.80193876551862 | Strong Global Entertainment Inc. | ||
| SGHC | 3.69808 | 3.496634 | 2024/07/16 | 18:56:02 | open | 0.201446 | 5.76114057118933 | SGHC Limited | ||
| SGN | 0.262863 | 0.271782 | 2024/07/16 | 20:00:10 | extended-hours | -0.00891900000000001 | -3.28167428306511 | Signing Day Sports Inc. | ||
| SGOL | 23.685869 | 23.284515 | 2024/07/16 | 20:00:03 | extended-hours | 0.401354000000001 | 1.72369491054463 | abrdn Physical Gold Shares ETF | ||
| SGOV | 100.508655 | 100.514779 | 2024/07/16 | 19:58:34 | extended-hours | -0.0061239999999998 | -0.00609263638733145 | iShares? 0-3 Month Treasury Bond ETF | ||
| SGU | 11.067187 | 11.269989 | 2024/07/16 | 14:59:40 | open | -0.202802 | -1.7994871157372 | Star Gas Partners LP | ||
| SH | 11.046003 | 11.104905 | 2024/07/16 | 19:59:59 | extended-hours | -0.0589019999999998 | -0.530414262886533 | ProShares Short S&P500 | ||
| SHAK | 87.94299 | 86.600934 | 2024/07/16 | 19:54:26 | extended-hours | 1.342056 | 1.54970153093268 | Shake Shack Inc | ||
| SHCO | 6.01533 | 6.11693 | 2024/07/16 | 20:00:11 | extended-hours | -0.1016 | -1.66096391490503 | Soho House & Co Inc. | ||
| SHE | 112.120351 | 111.695609 | 2024/07/16 | 15:45:45 | open | 0.424741999999995 | 0.380267410512077 | SPDR? SSGA Gender Diversity Index ETF | ||
| SHEL | 71.610895 | 72.960474 | 2024/07/16 | 20:00:10 | extended-hours | -1.34957900000001 | -1.84973990163497 | Shell PLC ADR | ||
| SHLD | 34.195197 | 33.724416 | 2024/07/16 | 04:09:46 | extended-hours | 0.470781000000002 | 1.39596487008108 | Global X Funds | ||
| SHM | 46.430238 | 46.430238 | 2024/07/16 | 20:00:04 | extended-hours | 0 | 0 | SPDR? Nuveen Bloomberg Short Term Municipal Bond ETF | ||
| SHNY | 38.024888 | 38.539906 | 2024/07/16 | 19:59:57 | extended-hours | -0.515018000000005 | -1.33632396508701 | Microsectors Gold 3x Leverage ETN | ||
| SHOC | 52.52483 | 52.9155 | 2024/07/16 | 18:00:09 | open | -0.39067 | -0.738290293014334 | Strive U.S. Semiconductor ETF | ||
| SHOP | 69.70533 | 64.540954 | 2024/07/16 | 20:00:03 | extended-hours | 5.164376 | 8.0017038483813 | Shopify Inc | ||
| SHRT | 7.771306 | 7.643964 | 2024/07/16 | 04:09:59 | extended-hours | 0.127342 | 1.66591574737923 | Gotham Short Strategies ETF | ||
| SHUS | 40.67561 | 40.073821 | 2024/07/16 | 04:09:40 | extended-hours | 0.601788999999997 | 1.50170107312701 | Syntax Stratified U.S. Total Market Hedged ETF | ||
| SHW | 325.922304 | 314.356891 | 2024/07/16 | 20:00:10 | extended-hours | 11.565413 | 3.67907093215271 | Sherwin-Williams Co | ||
| SHYG | 42.644613 | 42.4842 | 2024/07/16 | 15:08:06 | open | 0.160412999999998 | 0.377582724871831 | iShares 0-5 Year High Yield Corporate Bond ETF | ||
| SHYL | 44.54527 | 44.430072 | 2024/07/16 | 14:59:41 | open | 0.115197999999999 | 0.259279345754829 | Xtrackers Short Duration High Yield Bond ETF | ||
| SID | 2.439982 | 2.469437 | 2024/07/16 | 19:20:31 | extended-hours | -0.029455 | -1.19278199848791 | Companhia Siderurgica Nacional ADR | ||
| SIF | 3.250694 | 2.954836 | 2024/07/16 | 20:00:07 | extended-hours | 0.295858 | 10.0126707539776 | SIFCO Industries Inc | ||
| SIG | 88.044906 | 85.83141 | 2024/07/16 | 20:00:10 | extended-hours | 2.21349599999999 | 2.57888807838528 | Signet Jewelers Ltd | ||
| SIHY | 45.79423 | 45.608896 | 2024/07/16 | 14:59:40 | open | 0.185333999999997 | 0.406354935668685 | Harbor ETF Trust - Harbor Scientific Alpha High Yield ETF | ||
| SII | 46.094731 | 43.599609 | 2024/07/16 | 18:20:06 | open | 2.495122 | 5.72280820224787 | Sprott Inc. | ||
| SIL | 35.974993 | 35.520228 | 2024/07/16 | 20:00:10 | extended-hours | 0.454764999999995 | 1.28029865123612 | Global X Silver Miners ETF | ||
| SILJ | 13.320609 | 12.98522 | 2024/07/16 | 19:01:30 | open | 0.335388999999999 | 2.58285188853173 | ETFMG Prime Junior Silver Miners ETF | ||
| SILV | 9.997002 | 10.13171 | 2024/07/16 | 20:00:11 | extended-hours | -0.134708 | -1.32956825649372 | SilverCrest Metals Inc | ||
| SIM | 30.099823 | 30.098406 | 2024/07/16 | 20:00:08 | extended-hours | 0.001417 | 0.00470789051087955 | Grupo Simec SAB de CV ADR | ||
| SITC | 14.250309 | 15.333803 | 2024/07/16 | 16:05:12 | open | -1.083494 | -7.06604878124494 | Site Centers Corp | ||
| SITE | 137.399955 | 133.909686 | 2024/07/16 | 17:34:06 | open | 3.49026900000001 | 2.60643505653505 | SiteOne Landscape Supply Inc | ||
| SIVR | 29.918944 | 29.449173 | 2024/07/16 | 20:00:00 | extended-hours | 0.469771000000001 | 1.59519250336844 | abrdn Physical Silver Shares ETF | ||
| SIXA | 42.810151 | 42.480405 | 2024/07/16 | 14:59:41 | open | 0.329746 | 0.776230829249392 | 6 Meridian Mega Cap Equity ETF | ||
| SIXH | 42.880189 | 44.219476 | 2024/07/16 | 20:00:08 | extended-hours | -1.339287 | -3.02872652765039 | ETC 6 Meridian Hedged Equity-Index Option Strategy ETF | ||
| SIXL | 42.165848 | 42.165848 | 2024/07/16 | 09:25:45 | extended-hours | 0 | 0 | 6 Meridian Low Beta Equity Strategy ETF | ||
| SIXS | 58.289608 | 58.794167 | 2024/07/16 | 20:00:08 | extended-hours | -0.504559 | -0.858178669322759 | 6 Meridian Small Cap Equity ETF | ||
| SIZE | 143.800462 | 141.856117 | 2024/07/16 | 15:52:24 | open | 1.944345 | 1.37064586365352 | iShares MSCI USA Size Factor ETF | ||
| SJM | 116.827492 | 116.372755 | 2024/07/16 | 20:00:10 | extended-hours | 0.454737000000009 | 0.390758988218513 | JM Smucker Company | ||
| SJNK | 25.240095 | 25.145034 | 2024/07/16 | 17:48:38 | open | 0.0950610000000012 | 0.378050791261611 | SPDR? Bloomberg Short Term High Yield Bond ETF | ||
| SJT | 4.150168 | 4.209539 | 2024/07/16 | 20:00:12 | extended-hours | -0.0593710000000005 | -1.41039196928691 | San Juan Basin Royalty Trust | ||
| SJW | 59.330521 | 56.229096 | 2024/07/16 | 17:04:58 | open | 3.101425 | 5.51569422350308 | SJW Corporation | ||
| SKE | 6.889972 | 6.916128 | 2024/07/16 | 20:00:00 | extended-hours | -0.0261559999999994 | -0.378188489281855 | Skeena Resources Ltd | ||
| SKF | 8.710582 | 8.823552 | 2024/07/16 | 19:59:57 | extended-hours | -0.112969999999999 | -1.28032338903878 | ProShares UltraShort Financials | ||
| SKIL | 15.094751 | 14.684534 | 2024/07/16 | 09:13:25 | extended-hours | 0.410217000000001 | 2.79353093533646 | Skillsoft Corp. | ||
| SKLZ | 7.051753 | 6.46624 | 2024/07/16 | 19:59:04 | extended-hours | 0.585513 | 9.05492218043252 | Skillz Platform Inc | ||
| SKM | 21.464395 | 20.919669 | 2024/07/16 | 20:00:11 | extended-hours | 0.544726000000001 | 2.60389397174497 | SK Telecom Co Ltd ADR | ||
| SKT | 27.949401 | 27.633633 | 2024/07/16 | 19:19:22 | extended-hours | 0.315768000000002 | 1.14269448392834 | Tanger Factory Outlet Centers Inc | ||
| SKX | 67.148423 | 66.987025 | 2024/07/16 | 20:00:10 | extended-hours | 0.161397999999991 | 0.24093919680713 | Skechers USA Inc | ||
| SKY | 74.961107 | 74.958642 | 2024/07/16 | 09:25:43 | extended-hours | 0.00246500000000083 | 0.00328848006611543 | Skyline Corporation | ||
| SKYH | 10.06268 | 9.696596 | 2024/07/16 | 16:05:23 | open | 0.366084000000001 | 3.77538674396665 | Sky Harbour Group Corp | ||
| SLB | 48.714366 | 48.061013 | 2024/07/16 | 20:00:10 | extended-hours | 0.653352999999996 | 1.35942411367816 | Schlumberger NV | ||
| SLCA | 15.461877 | 15.426196 | 2024/07/16 | 20:00:11 | extended-hours | 0.0356810000000003 | 0.231301352582324 | US Silica Holdings Inc | ||
| SLF | 50.634486 | 50.382393 | 2024/07/16 | 20:00:10 | extended-hours | 0.252093000000002 | 0.50035932195599 | Sun Life Financial Inc. | ||
| SLG | 64.040591 | 63.696252 | 2024/07/16 | 20:00:08 | extended-hours | 0.344339000000005 | 0.540595386993893 | SL Green Realty Corp | ||
| SLGN | 45.58904 | 44.833381 | 2024/07/16 | 19:19:17 | extended-hours | 0.755658999999994 | 1.68548296636382 | Silgan Holdings Inc | ||
| SLI | 1.362044 | 1.281822 | 2024/07/16 | 20:00:12 | extended-hours | 0.080222 | 6.25843525856164 | Standard Lithium Ltd | ||
| SLQT | 3.673431 | 3.562353 | 2024/07/16 | 19:58:13 | extended-hours | 0.111078 | 3.11810761033508 | Selectquote Inc | ||
| SLV | 28.545069 | 28.12618 | 2024/07/16 | 19:59:49 | extended-hours | 0.418889 | 1.48932062583685 | iShares Silver Trust | ||
| SLVM | 71.926779 | 69.41966 | 2024/07/16 | 19:19:17 | extended-hours | 2.507119 | 3.61154030428844 | Sylvamo Corp | ||
| SLX | 70.494964 | 68.724909 | 2024/07/16 | 18:31:22 | open | 1.770055 | 2.57556543290585 | VanEck Steel ETF | ||
| SLYG | 95.843484 | 93.004595 | 2024/07/16 | 18:30:08 | open | 2.83888900000001 | 3.05241800149768 | SPDR? S&P 600 Small Cap Growth ETF | ||
| SLYV | 85.374435 | 82.869307 | 2024/07/16 | 19:00:22 | open | 2.505128 | 3.02298654434265 | SPDR? S&P 600 Small Cap Value ETF | ||
| SM | 45.886251 | 46.103647 | 2024/07/16 | 20:00:00 | extended-hours | -0.217396000000001 | -0.471537533679279 | SM Energy Co | ||
| SMAR | 45.61268 | 44.440354 | 2024/07/16 | 20:00:11 | extended-hours | 1.172326 | 2.63797628614749 | Smartsheet Inc | ||
| SMDD | 10.770493 | 10.069416 | 2024/07/16 | 20:00:05 | extended-hours | 0.701077 | 6.96243952976021 | ProShares UltraPro Short MidCap400 | ||
| SMFG | 13.954789 | 13.469415 | 2024/07/16 | 20:00:10 | extended-hours | 0.485374 | 3.603526953472 | Sumitomo Mitsui Financial Group Inc | ||
| SMG | 66.91874 | 61.725116 | 2024/07/16 | 20:00:10 | extended-hours | 5.193624 | 8.4141178446712 | Scotts Miracle-Gro Company | ||
| SMHB | 6.740792 | 6.345396 | 2024/07/16 | 16:24:35 | open | 0.395396 | 6.23122654598704 | ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN | ||
| SMHI | 14.689515 | 14.644379 | 2024/07/16 | 19:40:48 | extended-hours | 0.0451359999999994 | 0.308213820469952 | SEACOR Marine Holdings Inc | ||
| SMIG | 32.974972 | 32.974972 | 2024/07/16 | 09:25:45 | extended-hours | 0 | 0 | ETF Series Solutions - AAM Bahl & Gaynor Small/Mid Cap Income Growth ETF | ||
| SMIZ | 31.6704 | 31.203941 | 2024/07/16 | 04:09:37 | extended-hours | 0.466459 | 1.49487207401142 | Zacks Trust | ||
| SMLF | 65.454501 | 64.285098 | 2024/07/16 | 15:45:45 | open | 1.16940299999999 | 1.81908877233101 | iShares MSCI USA Small-Cap Multifactor ETF | ||
| SMLP | 36.434752 | 36.001104 | 2024/07/16 | 14:59:40 | open | 0.433648000000005 | 1.20454083852541 | Summit Midstream Partners LP | ||
| SMLV | 121.914735 | 119.105601 | 2024/07/16 | 15:20:24 | open | 2.809134 | 2.35852384473506 | SPDR? SSGA US Small Cap Low Volatility Index ETF | ||
| SMMU | 50.493408 | 49.984186 | 2024/07/16 | 14:59:40 | open | 0.509222000000001 | 1.0187662153786 | PIMCO Short Term Municipal Bond Active Exchange-Traded Fund | ||
| SMOG | 105.665439 | 104.556424 | 2024/07/16 | 14:59:40 | open | 1.109015 | 1.06068566384788 | VanEck Low Carbon Energy ETF | ||
| SMP | 31.671508 | 29.897234 | 2024/07/16 | 19:18:39 | extended-hours | 1.774274 | 5.93457575373026 | Standard Motor Products Inc | ||
| SMR | 15.591655 | 15.877114 | 2024/07/16 | 20:00:03 | extended-hours | -0.285459000000001 | -1.79792750748027 | Nuscale Power Corp | ||
| SMRT | 2.541841 | 2.447891 | 2024/07/16 | 16:12:25 | open | 0.09395 | 3.83799768862257 | SmartRent Inc | ||
| SMWB | 7.475172 | 7.474223 | 2024/07/16 | 14:29:47 | open | 0.000948999999999423 | 0.0126969719795546 | SimilarWeb Ltd | ||
| SN | 72.486753 | 73.487253 | 2024/07/16 | 20:00:10 | extended-hours | -1.0005 | -1.36146060596387 | SharkNinja Inc. | ||
| SNA | 278.518712 | 273.754632 | 2024/07/16 | 19:19:24 | extended-hours | 4.76407999999998 | 1.7402737499616 | Snap-On Inc | ||
| SNAP | 15.984505 | 16.194012 | 2024/07/16 | 20:00:00 | extended-hours | -0.209507 | -1.29373128783652 | Snap Inc | ||
| SNDA | 25.464352 | 25.750301 | 2024/07/16 | 20:00:09 | extended-hours | -0.285948999999999 | -1.11046857277512 | Sonida Senior Living Inc | ||
| SNDR | 25.1005 | 24.632386 | 2024/07/16 | 19:19:24 | extended-hours | 0.468114 | 1.90040055396988 | Schneider National Inc | ||
| SNN | 27.726277 | 27.464738 | 2024/07/16 | 19:10:41 | extended-hours | 0.261538999999999 | 0.95227196414544 | Smith & Nephew SNATS Inc | ||
| SNOW | 136.166601 | 134.080502 | 2024/07/16 | 19:59:45 | extended-hours | 2.08609900000002 | 1.55585560083898 | Snowflake Inc. | ||
| SNPE | 52.820763 | 52.040723 | 2024/07/16 | 20:00:08 | extended-hours | 0.78004 | 1.49890308018972 | Xtrackers S&P 500 ESG ETF | ||
| SNV | 45.497819 | 44.348113 | 2024/07/16 | 20:00:10 | extended-hours | 1.149706 | 2.59245754154185 | Synovus Financial Corp | ||
| SNX | 118.370898 | 115.064437 | 2024/07/16 | 19:19:23 | extended-hours | 3.306461 | 2.8735733526424 | Synnex Corporation | ||
| SO | 81.261757 | 80.170404 | 2024/07/16 | 20:00:10 | extended-hours | 1.091353 | 1.36129163076189 | Southern Company | ||
| SOI | 12.267243 | 12.113567 | 2024/07/16 | 20:00:10 | extended-hours | 0.153676000000001 | 1.26862715168869 | Solaris Oilfield Infrastructure Inc | ||
| SOJC | 23.839674 | 23.885293 | 2024/07/16 | 14:59:41 | open | -0.0456190000000021 | -0.190992004996556 | Southern Co | ||
| SOJD | 22.670006 | 22.728917 | 2024/07/16 | 14:59:41 | open | -0.0589109999999984 | -0.259189648147329 | Southern Co | ||
| SOJE | 15.351444 | 15.429711 | 2024/07/16 | 04:09:38 | extended-hours | -0.0782669999999985 | -0.50724864516256 | SOJE | ||
| SOL | 1.844551 | 1.770708 | 2024/07/16 | 20:00:11 | extended-hours | 0.0738430000000001 | 4.17025280283367 | ReneSola Ltd | ||
| SOLR | 35.494398 | 35.494398 | 2024/07/16 | 20:00:09 | extended-hours | 0 | 0 | Guinness Atkinson Funds | ||
| SON | 52.250842 | 51.330805 | 2024/07/16 | 18:55:01 | open | 0.920037000000001 | 1.79236815008064 | Sonoco Products Company | ||
| SONY | 95.5292 | 94.100319 | 2024/07/16 | 20:00:12 | extended-hours | 1.428881 | 1.51846562815585 | Sony Group Corp | ||
| SOS | 0.948954 | 0.912001 | 2024/07/16 | 20:00:11 | extended-hours | 0.036953 | 4.05185959225922 | SOS Limited | ||
| SOXL | 65.169445 | 64.325036 | 2024/07/16 | 20:00:11 | extended-hours | 0.844408999999999 | 1.31272215689082 | Direxion Daily Semiconductor Bull 3X Shares | ||
| SOXS | 18.835145 | 19.13613 | 2024/07/16 | 19:59:57 | extended-hours | -0.300985000000001 | -1.57286243352235 | Direxion Daily Semiconductor Bear 3X Shares | ||
| SOYB | 22.744552 | 22.324362 | 2024/07/16 | 20:00:00 | extended-hours | 0.420189999999998 | 1.88220384528793 | Teucrium Soybean | ||
| SPAB | 24.400435 | 25.384979 | 2024/07/16 | 20:00:10 | extended-hours | -0.984544 | -3.87845111079272 | SPDR? Portfolio Aggregate Bond ETF | ||
| SPAX | 24.709373 | 24.210676 | 2024/07/16 | 20:00:09 | extended-hours | 0.498697 | 2.05982269970487 | Tidal ETF Trust - Robinson Alternative Yield Pre-Merger SPAC ETF | ||
| SPBO | 29.291189 | 29.055723 | 2024/07/16 | 18:54:37 | open | 0.235465999999999 | 0.810394564953689 | SPDR Portfolio Corporate Bond | ||
| SPCE | 8.094981 | 7.587152 | 2024/07/16 | 19:59:52 | extended-hours | 0.507829000000001 | 6.69327568500013 | Virgin Galactic Holdings Inc | ||
| SPD | 33.519102 | 33.458788 | 2024/07/16 | 15:52:31 | open | 0.0603139999999982 | 0.180263552881826 | Simplify US Equity PLUS Downside Convexity ETF | ||
| SPDN | 11.394413 | 11.460008 | 2024/07/16 | 20:00:11 | extended-hours | -0.0655950000000001 | -0.572381799384434 | Direxion Daily S&P 500? Bear 1X Shares | ||
| SPDV | 31.291035 | 31.11083 | 2024/07/16 | 14:59:40 | open | 0.180205000000001 | 0.579235590950164 | AAM S&P 500 High Dividend Value ETF | ||
| SPDW | 36.649189 | 37.628951 | 2024/07/16 | 20:00:10 | extended-hours | -0.979762000000001 | -2.60374518545574 | SPDR S&P World ex US | ||
| SPEM | 39.265537 | 38.869691 | 2024/07/16 | 20:00:10 | extended-hours | 0.395845999999999 | 1.01839245390451 | SPDR? Portfolio Emerging Markets ETF | ||
| SPEU | 43.079622 | 42.925025 | 2024/07/16 | 15:37:19 | open | 0.154597000000003 | 0.360155876438051 | SPDR Portfolio Europe | ||
| SPFF | 9.179398 | 9.383893 | 2024/07/16 | 20:00:09 | extended-hours | -0.204495 | -2.17921282776775 | Global X SuperIncome Preferred ETF | ||
| SPG | 151.405577 | 148.699849 | 2024/07/16 | 20:00:11 | extended-hours | 2.70572799999999 | 1.81959028082133 | Simon Property Group Inc | ||
| SPGI | 488.738907 | 482.629142 | 2024/07/16 | 19:59:21 | extended-hours | 6.10976499999998 | 1.26593370940704 | S&P Global Inc | ||
| SPGM | 63.18044 | 62.925177 | 2024/07/16 | 15:40:16 | open | 0.255262999999999 | 0.405661155311489 | SPDR Portfolio MSCI Global Stock Market | ||
| SPGP | 106.404515 | 105.15995 | 2024/07/16 | 15:51:23 | open | 1.24456500000001 | 1.18349713935772 | Invesco S&P 500 GARP ETF | ||
| SPH | 19.190331 | 18.799506 | 2024/07/16 | 20:00:11 | extended-hours | 0.390825 | 2.07891100968291 | Suburban Propane Partners LP | ||
| SPHB | 87.839755 | 89.20447 | 2024/07/16 | 19:48:00 | extended-hours | -1.364715 | -1.52987288641478 | Invesco S&P 500? High Beta ETF | ||
| SPHD | 46.21883 | 45.418835 | 2024/07/16 | 20:00:09 | extended-hours | 0.799994999999996 | 1.76137278730288 | Invesco S&P 500? High Dividend Low Volatility ETF | ||
| SPHQ | 66.465816 | 64.915795 | 2024/07/16 | 20:00:10 | extended-hours | 1.550021 | 2.38774091883185 | Invesco S&P 500? Quality ETF | ||
| SPHR | 44.600649 | 44.198939 | 2024/07/16 | 19:21:08 | extended-hours | 0.401709999999994 | 0.908867970789964 | Sphere Entertainment Co. | ||
| SPHY | 23.550216 | 23.420379 | 2024/07/16 | 19:20:31 | extended-hours | 0.129836999999998 | 0.554376169574363 | SPDR Portfolio High Yield Bond | ||
| SPIB | 33.140187 | 33.025915 | 2024/07/16 | 16:52:36 | open | 0.114272 | 0.346007067480189 | SPDR Barclays Intermediate Term Corporate Bond | ||
| SPIP | 18.430173 | 18.800095 | 2024/07/16 | 04:21:34 | extended-hours | -0.369921999999999 | -1.96766026980182 | SPDR Portfolio TIPS | ||
| SPIR | 14.229253 | 13.31842 | 2024/07/16 | 18:55:05 | open | 0.910833 | 6.8388968060776 | Spire Global Inc | ||
| SPLB | 29.7497 | 23.194121 | 2024/07/16 | 06:40:13 | extended-hours | 6.555579 | 28.2639682702354 | SPDR Barclays Long Term Corporate Bond | ||
| SPLG | 66.379778 | 66.504379 | 2024/07/16 | 19:59:59 | extended-hours | -0.124600999999998 | -0.187357587385334 | SPDR? Portfolio S&P 500 ETF | ||
| SPLV | 66.835362 | 66.210703 | 2024/07/16 | 19:56:36 | extended-hours | 0.624659000000008 | 0.94344112310665 | Invesco S&P 500? Low Volatility ETF | ||
| SPMD | 55.269212 | 53.28926 | 2024/07/16 | 19:59:59 | extended-hours | 1.979952 | 3.71548038009911 | SPDR Russell Small Cap Completeness | ||
| SPMO | 90.453931 | 89.150879 | 2024/07/16 | 20:00:12 | extended-hours | 1.30305199999999 | 1.46162552138156 | Invesco S&P 500? Momentum ETF | ||
| SPNT | 13.530304 | 12.97494 | 2024/07/16 | 18:56:58 | open | 0.555363999999999 | 4.2802818356 | Siriuspoint Ltd | ||
| SPOT | 298.162631 | 302.520473 | 2024/07/16 | 20:00:11 | extended-hours | -4.35784200000001 | -1.44051143275847 | Spotify Technology SA | ||
| SPPP | 9.815707 | 9.68626 | 2024/07/16 | 19:59:59 | extended-hours | 0.129446999999999 | 1.33639815573812 | Sprott Physical Platinum and Palladium Trust | ||
| SPR | 35.705343 | 34.147556 | 2024/07/16 | 19:59:45 | extended-hours | 1.557787 | 4.56192823872958 | Spirit Aerosystems Holdings Inc | ||
| SPRE | 23.629899 | 24.67351 | 2024/07/16 | 20:00:10 | extended-hours | -1.043611 | -4.22968195445236 | SP Funds S&P Global REIT Sharia ETF | ||
| SPRU | 3.271139 | 3.231279 | 2024/07/16 | 20:00:12 | extended-hours | 0.03986 | 1.2335672654698 | Spruce Power Holding Corp | ||
| SPSB | 29.86931 | 29.713269 | 2024/07/16 | 20:00:11 | extended-hours | 0.156040999999998 | 0.525155949686984 | SPDR Barclays Short Term Corporate Bond | ||
| SPSK | 18.02555 | 17.924689 | 2024/07/16 | 16:10:37 | open | 0.100860999999998 | 0.562693165833998 | SP Funds Dow Jones Global Sukuk ETF | ||
| SPSM | 45.674248 | 44.409097 | 2024/07/16 | 19:59:12 | extended-hours | 1.265151 | 2.84885549462984 | SPDR? Portfolio S&P 600 Small Cap ETF | ||
| SPTI | 28.241224 | 28.383137 | 2024/07/16 | 20:00:03 | extended-hours | -0.141913000000002 | -0.499990540157708 | SPDR Portfolio Intermediate Term Treasury | ||
| SPTL | 27.894429 | 27.720513 | 2024/07/16 | 19:59:36 | extended-hours | 0.173915999999998 | 0.627390986595372 | SPDR Barclays Long Term Treasury | ||
| SPTM | 69.11932 | 68.715425 | 2024/07/16 | 20:00:10 | extended-hours | 0.403895000000006 | 0.587779235884819 | SPDR? Portfolio S&P 1500 Composite Stock Market ETF | ||
| SPTS | 29.584211 | 29.350595 | 2024/07/16 | 20:00:03 | extended-hours | 0.233616000000001 | 0.795949792499952 | SPDR Barclays Short Term Treasury | ||
| SPUC | 43.865412 | 43.556253 | 2024/07/16 | 15:40:16 | open | 0.309159000000001 | 0.709792460797767 | Simplify US Equity PLUS Upside Convexity ETF | ||
| SPUS | 42.933741 | 41.950381 | 2024/07/16 | 19:23:05 | extended-hours | 0.983359999999998 | 2.34410266738697 | SP Funds S&P 500 Sharia Industry Exclusions ETF | ||
| SPUU | 181.129982 | 176.455186 | 2024/07/16 | 04:36:08 | extended-hours | 4.67479600000001 | 2.64928229425913 | Direxion Daily S&P 500? Bull 2X Shares | ||
| SPVM | 69.580814 | 56.306676 | 2024/07/16 | 16:26:37 | open | 13.274138 | 23.5747143020838 | Invesco S&P 500 Value with Momentum ETF | ||
| SPVU | 49.999897 | 51.174954 | 2024/07/16 | 15:24:30 | open | -1.175057 | -2.29615643621292 | Invesco S&P 500? Enhanced Value ETF | ||
| SPXC | 165.091799 | 162.429724 | 2024/07/16 | 19:18:35 | extended-hours | 2.66207500000002 | 1.63890877509588 | SPX Corp | ||
| SPXE | 60.673951 | 60.580082 | 2024/07/16 | 15:35:08 | open | 0.0938690000000051 | 0.154950268967951 | ProShares S&P 500? ex-Energy ETF | ||
| SPXL | 161.805436 | 159.155167 | 2024/07/16 | 20:00:11 | extended-hours | 2.65026899999998 | 1.66521078137537 | Direxion Daily S&P500? Bull 3X Shares | ||
| SPXN | 59.5199 | 61.239453 | 2024/07/16 | 17:15:14 | open | -1.719553 | -2.80791698123103 | ProShares S&P 500? ex-Financials ETF | ||
| SPXS | 7.085304 | 7.21508 | 2024/07/16 | 20:00:11 | extended-hours | -0.129776000000001 | -1.79867721494426 | Direxion Daily S&P 500? Bear 3X Shares | ||
| SPXT | 87.28991 | 86.785688 | 2024/07/16 | 14:59:40 | open | 0.504222000000013 | 0.58099671918256 | ProShares S&P 500? ex-Technology ETF | ||
| SPXU | 26.02503 | 26.470257 | 2024/07/16 | 20:00:11 | extended-hours | -0.445226999999999 | -1.68198971396462 | ProShares UltraPro Short S&P500 | ||
| SPXV | 60.439542 | 60.234052 | 2024/07/16 | 15:40:10 | open | 0.205490000000005 | 0.341152542751075 | ProShares S&P 500? ex-Health Care ETF | ||
| SPXX | 16.544907 | 16.590689 | 2024/07/16 | 20:00:10 | extended-hours | -0.0457820000000027 | -0.275949962054033 | Nuveen S&P 500 Dynamic Overwrite Fund | ||
| SPY | 564.369161 | 561.229151 | 2024/07/16 | 20:00:11 | extended-hours | 3.14000999999996 | 0.55948804412691 | SPDR S&P 500 ETF Trust | ||
| SPYC | 38.690691 | 38.48577 | 2024/07/16 | 15:35:13 | open | 0.204920999999999 | 0.532459140092556 | Simplify US Equity PLUS Convexity ETF | ||
| SPYD | 42.028154 | 41.60062 | 2024/07/16 | 19:47:19 | extended-hours | 0.427534000000001 | 1.02771064469713 | SPDR? Portfolio S&P 500 High Dividend ETF | ||
| SPYG | 83.229466 | 83.3504 | 2024/07/16 | 19:47:41 | extended-hours | -0.120933999999991 | -0.145091085345711 | SPDR? Portfolio S&P 500 Growth ETF | ||
| SPYV | 50.680595 | 50.019321 | 2024/07/16 | 19:24:53 | extended-hours | 0.661273999999999 | 1.32203713840897 | SPDR? Portfolio S&P 500 Value ETF | ||
| SPYX | 46.285466 | 47.373787 | 2024/07/16 | 15:52:12 | open | -1.088321 | -2.29730631414373 | SPDR? S&P 500 Fossil Fuel Reserves Free ETF | ||
| SQ | 72.011439 | 72.051383 | 2024/07/16 | 20:00:12 | extended-hours | -0.0399440000000055 | -0.0554382141422678 | Block Inc | ||
| SQEW | 34.464808 | 34.319148 | 2024/07/16 | 15:52:17 | open | 0.145659999999999 | 0.424427785911234 | Two Roads Shared Trust - LeaderShares Equity Skew ETF | ||
| SQM | 43.094371 | 41.631126 | 2024/07/16 | 20:00:11 | extended-hours | 1.463245 | 3.51478602812713 | Sociedad Quimica y Minera de Chile SA ADR B | ||
| SQNS | 0.495312 | 0.500661 | 2024/07/16 | 20:00:09 | extended-hours | -0.00534900000000005 | -1.06838759160391 | Sequans Communications SA | ||
| SQSP | 43.556877 | 44.104493 | 2024/07/16 | 20:00:11 | extended-hours | -0.547615999999998 | -1.24163313701395 | Squarespace Inc | ||
| SQY | 20.290539 | 20.125114 | 2024/07/16 | 20:00:09 | extended-hours | 0.165424999999999 | 0.821982921438353 | Tidal Trust II | ||
| SR | 64.477562 | 63.54526 | 2024/07/16 | 19:19:24 | extended-hours | 0.932302000000007 | 1.4671464087172 | Spire Inc | ||
| SRE | 76.307203 | 76.868434 | 2024/07/16 | 19:19:24 | extended-hours | -0.561230999999992 | -0.730118945834115 | Sempra Energy | ||
| SREA | 23.773543 | 24.539825 | 2024/07/16 | 14:59:41 | open | -0.766282 | -3.12260580505362 | DBA Sempra 5.750% Junior Subordinated Notes due 2079 | ||
| SRFM | 0.398719 | 0.380014 | 2024/07/16 | 19:23:31 | extended-hours | 0.018705 | 4.9221870773182 | Surf Air Mobility Inc. | ||
| SRHR | 55.394268 | 57.449588 | 2024/07/16 | 09:13:07 | extended-hours | -2.05532 | -3.57760616142278 | SRH REIT Covered Call ETF | ||
| SRI | 11.570953 | 11.570953 | 2024/07/16 | 09:25:43 | extended-hours | 0 | 0 | Stoneridge Inc | ||
| SRLN | 41.730678 | 42.346365 | 2024/07/16 | 19:00:04 | open | -0.615687000000001 | -1.45393116977101 | SPDR Blackstone Senior Loan ETF | ||
| SROI | 29.74541 | 29.305406 | 2024/07/16 | 04:09:58 | extended-hours | 0.440003999999998 | 1.50144311257793 | Calamos Antetokounmpo Global Sustainable Equities ETF | ||
| SRTY | 20.335797 | 22.500581 | 2024/07/16 | 20:00:09 | extended-hours | -2.164784 | -9.62101378626623 | ProShares UltraPro Short Russell2000 | ||
| SRV | 43.305599 | 42.701089 | 2024/07/16 | 20:00:09 | extended-hours | 0.604509999999998 | 1.41567818094756 | Cushing MLP Total Return Closed Fund | ||
| SRVR | 28.274196 | 28.000081 | 2024/07/16 | 20:00:09 | extended-hours | 0.274114999999998 | 0.978979310809845 | Pacer Benchmark Data & Infrastructure Real Estate SCTR | ||
| SSD | 185.875107 | 183.837399 | 2024/07/16 | 19:54:38 | extended-hours | 2.03770800000001 | 1.10842952037197 | Simpson Manufacturing Company Inc | ||
| SSFI | 20.224536 | 20.975378 | 2024/07/16 | 09:13:07 | extended-hours | -0.750841999999999 | -3.57963513220119 | Strategy Shares - Day Hagan/Ned Davis Research Smart Sector Fixed Income ETF | ||
| SSG | 8.45566 | 8.425547 | 2024/07/16 | 08:02:59 | extended-hours | 0.0301130000000001 | 0.357401127784345 | ProShares UltraShort Semiconductors | ||
| SSL | 7.418725 | 7.460508 | 2024/07/16 | 20:00:09 | extended-hours | -0.0417829999999997 | -0.5600556959392 | Sasol Ltd | ||
| SSO | 88.569204 | 87.61447 | 2024/07/16 | 20:00:12 | extended-hours | 0.954734000000002 | 1.08969899606766 | ProShares Ultra S&P500 | ||
| SSPY | 95.046065 | 97.42568 | 2024/07/16 | 20:00:05 | extended-hours | -2.379615 | -2.44249257485296 | Syntax Stratified LargeCap ETF | ||
| SST | 1.486136 | 1.516814 | 2024/07/16 | 19:00:13 | open | -0.0306780000000002 | -2.02252880049895 | System1 Inc | ||
| SSUS | 40.925318 | 40.824719 | 2024/07/16 | 15:40:15 | open | 0.100598999999995 | 0.246416882869409 | Day Hagan/Ned Davis Research Smart Sector ETF | ||
| SSY | 0.804138 | 0.796855 | 2024/07/16 | 19:33:10 | extended-hours | 0.00728300000000004 | 0.913968036844851 | SunLink Health Systems Inc | ||
| ST | 42.510372 | 41.029391 | 2024/07/16 | 20:00:09 | extended-hours | 1.480981 | 3.60956125329767 | Sensata Technologies Holding NV | ||
| STAG | 38.124498 | 38.314377 | 2024/07/16 | 19:19:22 | extended-hours | -0.189878999999998 | -0.49558159330112 | STAG Industrial Inc | ||
| STC | 68.868545 | 68.52564 | 2024/07/16 | 09:25:44 | extended-hours | 0.342905000000002 | 0.500403936395197 | Stewart Information Services Corp | ||
| STE | 227.466472 | 220.679553 | 2024/07/16 | 18:30:01 | open | 6.78691900000001 | 3.07546345265617 | STERIS plc | ||
| STEM | 1.53622 | 1.442371 | 2024/07/16 | 20:00:12 | extended-hours | 0.0938489999999998 | 6.50657840458522 | Stem Inc | ||
| STEW | 15.290144 | 15.445138 | 2024/07/16 | 18:40:02 | open | -0.154994 | -1.00351320914064 | SRH Total Return Fund Inc. | ||
| STIP | 99.25936 | 99.766032 | 2024/07/16 | 20:00:08 | extended-hours | -0.506671999999995 | -0.507860230423913 | iShares 0-5 Year TIPS Bond ETF | ||
| STK | 34.549391 | 34.850741 | 2024/07/16 | 20:00:09 | extended-hours | -0.301349999999999 | -0.864687496888515 | Columbia Seligman Premium Technology Growth Closed Fund | ||
| STLA | 20.199313 | 19.950709 | 2024/07/16 | 20:00:12 | extended-hours | 0.248604 | 1.24609105370641 | Stellantis NV | ||
| STM | 42.059154 | 42.124849 | 2024/07/16 | 19:22:13 | extended-hours | -0.0656949999999981 | -0.155953081279883 | STMicroelectronics NV ADR | ||
| STN | 87.294211 | 85.291753 | 2024/07/16 | 17:32:16 | open | 2.002458 | 2.34777446771437 | Stantec Inc | ||
| STNG | 77.712704 | 76.978065 | 2024/07/16 | 19:59:49 | extended-hours | 0.734639000000001 | 0.954348488754558 | Scorpio Tankers Inc | ||
| STPZ | 67.03427 | 65.4757 | 2024/07/16 | 07:38:59 | extended-hours | 1.55857 | 2.38037928575029 | PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund | ||
| STR | 25.015517 | 24.578845 | 2024/07/16 | 20:00:09 | extended-hours | 0.436671999999998 | 1.77661724950866 | Sitio Royalties Corp. | ||
| STRV | 35.914875 | 36.18433 | 2024/07/16 | 20:00:09 | extended-hours | -0.269455000000001 | -0.744673177588201 | Strive 500 ETF | ||
| STRW | 12.744321 | 12.756668 | 2024/07/16 | 14:59:38 | open | -0.0123470000000001 | -0.0967885971477827 | Strawberry Fields REIT LLC | ||
| STT | 84.351434 | 79.990263 | 2024/07/16 | 20:00:11 | extended-hours | 4.361171 | 5.45212734204912 | State Street Corp | ||
| STVN | 22.020653 | 16.110005 | 2024/07/16 | 20:00:08 | extended-hours | 5.910648 | 36.6892995998449 | Stevanato Group SpA | ||
| STWD | 20.161081 | 19.928887 | 2024/07/16 | 20:00:11 | extended-hours | 0.232194 | 1.16511273308941 | Starwood Property Trust Inc | ||
| STXE | 32.055058 | 32.055058 | 2024/07/16 | 20:00:09 | extended-hours | 0 | 0 | Strive Emerging Markets Ex-China ETF | ||
| STXS | 2.121516 | 2.057848 | 2024/07/16 | 19:55:08 | extended-hours | 0.0636680000000003 | 3.09391169804574 | Stereotaxis Inc | ||
| STXT | 19.219718 | 20.229878 | 2024/07/16 | 09:13:08 | extended-hours | -1.01016 | -4.99340628747242 | EA Series Trust | ||
| STZ | 248.57623 | 254.339955 | 2024/07/16 | 20:00:09 | extended-hours | -5.76372499999999 | -2.26615004315779 | Constellation Brands Inc Class A | ||
| SU | 38.397931 | 38.956841 | 2024/07/16 | 20:00:09 | extended-hours | -0.558909999999997 | -1.43469025119362 | Suncor Energy Inc | ||
| SUB | 105.045657 | 104.953977 | 2024/07/16 | 14:59:38 | open | 0.0916800000000109 | 0.0873525735951967 | iShares Short-Term National Muni Bond ETF | ||
| SUI | 126.676513 | 123.894859 | 2024/07/16 | 19:19:22 | extended-hours | 2.781654 | 2.24517306242707 | Sun Communities Inc | ||
| SUM | 41.369716 | 40.062037 | 2024/07/16 | 19:18:51 | extended-hours | 1.307679 | 3.26413507131452 | Summit Materials Inc | ||
| SUN | 55.989964 | 57.334281 | 2024/07/16 | 20:00:09 | extended-hours | -1.344317 | -2.34470019777521 | Sunoco LP | ||
| SUP | 3.399744 | 3.439085 | 2024/07/16 | 20:00:03 | extended-hours | -0.0393409999999998 | -1.14393799513533 | Superior Industries International | ||
| SUPV | 6.244669 | 6.069317 | 2024/07/16 | 20:00:09 | extended-hours | 0.175352 | 2.88915540249422 | Grupo Supervielle SA | ||
| SURI | 29.99012 | 30.710871 | 2024/07/16 | 20:00:08 | extended-hours | -0.720751 | -2.3468920826114 | Simplify Propel Opportunities ETF | ||
| SUSA | 117.180741 | 116.22506 | 2024/07/16 | 15:52:17 | open | 0.955680999999998 | 0.822267590139337 | iShares MSCI USA ESG Select | ||
| SUZ | 10.411063 | 10.484331 | 2024/07/16 | 20:00:08 | extended-hours | -0.0732679999999988 | -0.69883333519324 | Suzano Papel e Celulose SA ADR | ||
| SVM | 3.852583 | 3.756331 | 2024/07/16 | 18:49:57 | open | 0.0962520000000002 | 2.56239399563032 | Silvercorp Metals Inc | ||
| SVOL | 22.830249 | 22.824977 | 2024/07/16 | 18:18:14 | open | 0.00527199999999795 | 0.023097504107005 | Simplify Volatility Premium ETF | ||
| SVV | 11.879864 | 12.143007 | 2024/07/16 | 20:00:12 | extended-hours | -0.263143000000001 | -2.16703325626018 | Savers Value Village Inc. | ||
| SWI | 11.743884 | 11.659174 | 2024/07/16 | 20:00:09 | extended-hours | 0.0847099999999994 | 0.726552326948714 | SolarWinds Corp | ||
| SWK | 89.748249 | 87.656536 | 2024/07/16 | 19:57:52 | extended-hours | 2.091713 | 2.38626016433047 | Stanley Black & Decker Inc | ||
| SWN | 6.898585 | 6.965756 | 2024/07/16 | 20:00:10 | extended-hours | -0.0671710000000001 | -0.964303084977425 | Southwestern Energy Company | ||
| SWX | 73.75822 | 72.507611 | 2024/07/16 | 20:00:08 | extended-hours | 1.250609 | 1.72479686304931 | Southwest Gas Holdings Inc | ||
| SWZ | 8.239451 | 8.245561 | 2024/07/16 | 20:00:11 | extended-hours | -0.00610999999999962 | -0.0741004766079545 | Swiss Helvetia Closed Fund | ||
| SXC | 10.883786 | 10.482974 | 2024/07/16 | 20:00:07 | extended-hours | 0.400812 | 3.82345696936766 | SunCoke Energy Inc | ||
| SXI | 189.100518 | 182.614589 | 2024/07/16 | 20:00:08 | extended-hours | 6.485929 | 3.55170363743501 | Standex International Corporation | ||
| SXQG | 30.689818 | 30.653428 | 2024/07/16 | 15:40:17 | open | 0.0363899999999973 | 0.118714291921926 | 6 Meridian Quality Growth ETF | ||
| SXT | 81.803552 | 79.309299 | 2024/07/16 | 19:18:35 | extended-hours | 2.494253 | 3.14496916685646 | Sensient Technologies Corporation | ||
| SYF | 51.054457 | 51.180623 | 2024/07/16 | 19:59:14 | extended-hours | -0.126165999999998 | -0.246511262670636 | Synchrony Financial | ||
| SYII | 45.068756 | 45.068756 | 2024/07/16 | 09:13:08 | extended-hours | 0 | 0 | Syntax ETF Trust | ||
| SYK | 335.116971 | 328.575332 | 2024/07/16 | 20:00:09 | extended-hours | 6.54163899999998 | 1.99090995668536 | Stryker Corporation | ||
| SYNB | 39.135299 | 37.84536 | 2024/07/16 | 20:00:09 | extended-hours | 1.289939 | 3.40844690075614 | Putnam Biorevolution ETF | ||
| SYUS | 48.235505 | 47.715934 | 2024/07/16 | 04:09:41 | extended-hours | 0.519571000000006 | 1.08888364209743 | Syntax Stratified U.S. Total Market ETF | ||
| SYY | 72.595366 | 71.890819 | 2024/07/16 | 19:53:56 | extended-hours | 0.704547000000005 | 0.980023610525296 | Sysco Corporation | ||
| SZK | 13.289915 | 13.151738 | 2024/07/16 | 04:09:58 | extended-hours | 0.138177000000001 | 1.05063680556897 | ProShares UltraShort Consumer Goods | ||
| SZNE | 44.974684 | 44.974684 | 2024/07/16 | 20:00:09 | extended-hours | 0 | 0 | Pacer CFRA-Stovall Equal Weight Seasonal Rotation | ||
| T | 18.827243 | 18.59647 | 2024/07/16 | 20:00:09 | extended-hours | 0.230772999999999 | 1.24095056750017 | AT&T Inc | ||
| TAC | 7.297069 | 7.342718 | 2024/07/16 | 19:22:15 | extended-hours | -0.0456490000000001 | -0.621690769004067 | TransAlta Corp | ||
| TACK | 33.115739 | 33.115739 | 2024/07/16 | 04:09:59 | extended-hours | 0 | 0 | Fairlead Tactical Sector Fund | ||
| TAGS | 19.229643 | 19.230127 | 2024/07/16 | 07:58:48 | extended-hours | -0.000484000000000151 | -0.00251688405386065 | Teucrium Agricultural Fund | ||
| TAK | 13.194961 | 14.004232 | 2024/07/16 | 20:00:09 | extended-hours | -0.809271000000001 | -5.77876030617031 | Takeda Pharmaceutical Co Ltd ADR | ||
| TAL | 9.989327 | 10.175793 | 2024/07/16 | 20:00:11 | extended-hours | -0.186466000000001 | -1.83244686679457 | TAL Education Group | ||
| TALO | 11.853195 | 11.94827 | 2024/07/16 | 19:53:08 | extended-hours | -0.0950750000000014 | -0.795721891118977 | Talos Energy | ||
| TAN | 43.849927 | 42.279632 | 2024/07/16 | 20:00:11 | extended-hours | 1.570295 | 3.71406969672773 | Invesco Solar ETF | ||
| TAP | 52.579815 | 51.464268 | 2024/07/16 | 19:28:29 | extended-hours | 1.11554700000001 | 2.16761462535522 | Molson Coors Brewing Co Class B | ||
| TAXF | 63.063511 | 63.063511 | 2024/07/16 | 09:13:08 | extended-hours | 0 | 0 | American Century Diversified Municipal Bond ETF | ||
| TBB | 22.945239 | 23.47614 | 2024/07/16 | 20:00:11 | extended-hours | -0.530901 | -2.26144928425201 | AT&T Inc | ||
| TBC | 24.60469 | 24.60469 | 2024/07/16 | 20:00:09 | extended-hours | 0 | 0 | AT&T Inc ELKS | ||
| TBF | 23.145593 | 23.284205 | 2024/07/16 | 15:26:30 | open | -0.138611999999998 | -0.595304842918186 | ProShares Short 20+ Year Treasury | ||
| TBG | 29.724575 | 29.546161 | 2024/07/16 | 15:26:11 | open | 0.178414 | 0.603848330752682 | TBG Dividend Focus ETF | ||
| TBI | 10.802612 | 10.178766 | 2024/07/16 | 20:00:09 | extended-hours | 0.623846 | 6.12889617464436 | TrueBlue Inc | ||
| TBLL | 105.754628 | 105.740876 | 2024/07/16 | 17:45:15 | open | 0.0137519999999967 | 0.0130053774095806 | Invesco Short Term Treasury ETF | ||
| TBT | 32.981217 | 33.064078 | 2024/07/16 | 19:56:00 | extended-hours | -0.0828610000000012 | -0.250607320730374 | ProShares UltraShort 20+ Year Treasury | ||
| TBUX | 49.619901 | 49.615337 | 2024/07/16 | 14:59:38 | open | 0.00456400000000201 | 0.00919876851789198 | T. Rowe Price Exchange-Traded Funds Inc. - T. Rowe Price Ultra Short-Term Bond ETF | ||
| TBX | 29.250497 | 28.525767 | 2024/07/16 | 06:11:27 | extended-hours | 0.724730000000001 | 2.54061529704004 | ProShares Short 7-10 Year Treasury | ||
| TCAF | 40.965686 | 40.965686 | 2024/07/16 | 04:09:42 | extended-hours | 0 | 0 | T. Rowe Price Exchange-Traded Funds Inc. | ||
| TCHP | 39.038996 | 39.890845 | 2024/07/16 | 16:52:48 | open | -0.851849000000001 | -2.13544987577977 | T. Rowe Price Blue Chip Growth ETF | ||
| TCI | 30.559039 | 29.743085 | 2024/07/16 | 20:00:12 | extended-hours | 0.815953999999998 | 2.74334017469942 | Transcontinental Realty Investors | ||
| TCOA | 13.804932 | 14.205457 | 2024/07/16 | 20:00:09 | extended-hours | -0.400524999999998 | -2.8195150638237 | Trajectory Alpha Acquisition Corp | ||
| TCS | 0.588694 | 0.560248 | 2024/07/16 | 20:00:00 | extended-hours | 0.0284460000000001 | 5.07739429681143 | Container Store Group Inc | ||
| TD | 58.519749 | 56.82569 | 2024/07/16 | 20:00:11 | extended-hours | 1.694059 | 2.98114989892775 | Toronto Dominion Bank | ||
| TDC | 34.704374 | 34.019324 | 2024/07/16 | 19:19:16 | extended-hours | 0.685050000000004 | 2.01370844405963 | Teradata Corp | ||
| TDF | 7.874225 | 8.030633 | 2024/07/16 | 20:00:11 | extended-hours | -0.156408 | -1.94764223442909 | Templeton Dragon Closed Fund | ||
| TDG | 1279.224471 | 1217.243132 | 2024/07/16 | 18:30:02 | open | 61.9813389999999 | 5.09194403078381 | Transdigm Group Incorporated | ||
| TDOC | 10.131106 | 9.327658 | 2024/07/16 | 20:00:11 | extended-hours | 0.803448000000001 | 8.61360911817309 | Teladoc Inc | ||
| TDS | 21.816642 | 21.391596 | 2024/07/16 | 20:00:09 | extended-hours | 0.425046000000002 | 1.98697656780729 | Telephone and Data Systems Inc | ||
| TDTF | 23.009766 | 23.535215 | 2024/07/16 | 20:00:10 | extended-hours | -0.525449000000002 | -2.23260760524177 | FlexShares iBoxx 5-Year Target Duration TIPS Index Fund | ||
| TDVG | 40.509556 | 39.630767 | 2024/07/16 | 20:00:10 | extended-hours | 0.878789000000005 | 2.21744131270537 | T. Rowe Price Dividend Growth ETF | ||
| TDW | 106.723671 | 105.244792 | 2024/07/16 | 19:37:46 | extended-hours | 1.47887899999999 | 1.4051802202241 | Tidewater Inc | ||
| TDY | 402.937677 | 395.658206 | 2024/07/16 | 18:30:01 | open | 7.279471 | 1.8398382466507 | Teledyne Technologies Incorporated | ||
| TEAF | 12.199384 | 12.106781 | 2024/07/16 | 20:00:11 | extended-hours | 0.0926030000000004 | 0.764885397695725 | Ecofin Sustainable and Social Impact Term Fund | ||
| TECB | 51.584097 | 51.733672 | 2024/07/16 | 15:52:09 | open | -0.149574999999999 | -0.289125040263909 | iShares U.S. Tech Breakthrough Multisector ETF | ||
| TECK | 49.574776 | 50.472559 | 2024/07/16 | 20:00:11 | extended-hours | -0.897782999999997 | -1.77875466944325 | Teck Resources Ltd Class B | ||
| TECL | 106.109078 | 107.749942 | 2024/07/16 | 19:59:57 | extended-hours | -1.64086400000001 | -1.52284443921093 | Direxion Daily Technology Bull 3X Shares | ||
| TECS | 5.346447 | 5.315677 | 2024/07/16 | 19:59:57 | extended-hours | 0.0307700000000004 | 0.578853831788508 | Direxion Daily Technology Bear 3X Shares | ||
| TEF | 4.339425 | 4.305559 | 2024/07/16 | 20:00:11 | extended-hours | 0.0338660000000006 | 0.786564532038711 | Telefonica SA ADR | ||
| TEI | 5.714452 | 5.530363 | 2024/07/16 | 18:10:05 | open | 0.184088999999999 | 3.32869650690197 | Templeton Emerging Markets Income Closed Fund | ||
| TEL | 159.51494 | 154.975764 | 2024/07/16 | 19:14:35 | extended-hours | 4.539176 | 2.92895862091056 | TE Connectivity Ltd | ||
| TELL | 0.67615 | 0.639837 | 2024/07/16 | 19:58:56 | extended-hours | 0.036313 | 5.67535169113384 | Tellurian Inc | ||
| TELZ | 15.635029 | 15.661012 | 2024/07/16 | 14:59:38 | open | -0.0259830000000001 | -0.165908818663826 | Tellurian Inc. 8.25% Senior Note | ||
| TEO | 6.899768 | 7.344752 | 2024/07/16 | 20:00:11 | extended-hours | -0.444984 | -6.05852995444911 | Telecom Argentina SA ADR | ||
| TEQI | 40.509558 | 40.095219 | 2024/07/16 | 14:59:38 | open | 0.414338999999998 | 1.03338754677958 | T. Rowe Price Equity Income ETF | ||
| TEVA | 16.754022 | 17.091245 | 2024/07/16 | 20:00:11 | extended-hours | -0.337223000000002 | -1.973074518562 | Teva Pharma Industries Ltd ADR | ||
| TEX | 60.365176 | 56.399929 | 2024/07/16 | 20:00:10 | extended-hours | 3.965247 | 7.03058863779775 | Terex Corporation | ||
| TFC | 42.193109 | 41.63683 | 2024/07/16 | 20:00:11 | extended-hours | 0.556278999999996 | 1.33602630171412 | Truist Financial Corp | ||
| TFI | 46.144645 | 44.45429 | 2024/07/16 | 15:52:23 | open | 1.690355 | 3.80245641084358 | SPDR? Nuveen Bloomberg Municipal Bond ETF | ||
| TFII | 192.779276 | 200.999978 | 2024/07/16 | 19:18:43 | extended-hours | -8.22070199999999 | -4.08990194018827 | TFI International Inc | ||
| TFLO | 50.566222 | 50.564976 | 2024/07/16 | 20:00:09 | extended-hours | 0.00124600000000186 | 0.00246415621754049 | iShares Treasury Floating Rate Bond ETF | ||
| TFLR | 39.096319 | 39.096319 | 2024/07/16 | 09:13:09 | extended-hours | 0 | 0 | T. Rowe Price Exchange-Traded Funds Inc. - T. Rowe Price Floating Rate ETF | ||
| TFPM | 16.65388 | 16.128862 | 2024/07/16 | 17:51:05 | open | 0.525017999999999 | 3.25514596132076 | Triple Flag Precious Metals Corp. | ||
| TFSA | 23.9451 | 23.944994 | 2024/07/16 | 14:59:40 | open | 0.000105999999998829 | 0.000442681255208622 | TFSA | ||
| TFX | 229.180779 | 215.499736 | 2024/07/16 | 16:22:08 | open | 13.681043 | 6.3485196102514 | Teleflex Incorporated | ||
| TG | 5.726904 | 5.582623 | 2024/07/16 | 20:00:11 | extended-hours | 0.144281 | 2.5844661192418 | Tredegar Corporation | ||
| TGB | 2.405362 | 2.413511 | 2024/07/16 | 19:55:06 | extended-hours | -0.00814899999999996 | -0.337640889144485 | Taseko Mines Ltd | ||
| TGI | 17.547501 | 16.909364 | 2024/07/16 | 20:00:11 | extended-hours | 0.638137 | 3.77386754463385 | Triumph Group Inc | ||
| TGLS | 54.406032 | 55.298861 | 2024/07/16 | 19:18:40 | extended-hours | -0.892828999999999 | -1.61455224186263 | Tecnoglass Inc | ||
| TGNA | 15.659258 | 15.400693 | 2024/07/16 | 19:05:19 | open | 0.258564999999999 | 1.67891795518552 | Tegna Inc | ||
| TGRW | 38.159408 | 38.143384 | 2024/07/16 | 15:52:14 | open | 0.0160240000000016 | 0.042009906619721 | T. Rowe Price Growth Stock ETF | ||
| TGS | 17.849765 | 18.64872 | 2024/07/16 | 20:00:03 | extended-hours | -0.798954999999999 | -4.28423505741949 | Transportadora de Gas del Sur SA ADR | ||
| TGT | 155.046121 | 151.899691 | 2024/07/16 | 20:00:11 | extended-hours | 3.14643000000001 | 2.07138670216255 | Target Corporation | ||
| THC | 133.007822 | 130.605262 | 2024/07/16 | 20:00:11 | extended-hours | 2.40255999999999 | 1.83955834796304 | Tenet Healthcare Corporation | ||
| THD | 57.595206 | 55.915722 | 2024/07/16 | 19:19:18 | extended-hours | 1.679484 | 3.00359888047228 | iShares MSCI Thailand ETF | ||
| THG | 92.435273 | 96.205174 | 2024/07/16 | 19:19:48 | extended-hours | -3.769901 | -3.91860525089846 | The Hanover Insurance Group Inc | ||
| THM | 0.49702 | 0.496348 | 2024/07/16 | 20:00:11 | extended-hours | 0.000672000000000006 | 0.135388880382314 | International Tower Hill Mines Ltd | ||
| THNQ | 46.8442 | 46.654064 | 2024/07/16 | 14:59:38 | open | 0.190136000000003 | 0.407544345975953 | Robo Global? Artificial Intelligence ETF | ||
| THO | 103.809172 | 102.795217 | 2024/07/16 | 19:19:23 | extended-hours | 1.01395500000001 | 0.986383442334686 | Thor Industries Inc | ||
| THQ | 21.174014 | 21.151292 | 2024/07/16 | 20:00:11 | extended-hours | 0.0227219999999981 | 0.107426061727095 | Tekla Healthcare Opportunities | ||
| THR | 34.015128 | 32.252512 | 2024/07/16 | 19:19:18 | extended-hours | 1.76261599999999 | 5.46505028817599 | Thermon Group Holdings Inc | ||
| THS | 35.974837 | 36.051377 | 2024/07/16 | 20:00:07 | extended-hours | -0.0765400000000014 | -0.212308117939577 | Treehouse Foods Inc | ||
| THW | 13.219673 | 13.280979 | 2024/07/16 | 20:00:11 | extended-hours | -0.0613060000000001 | -0.461607536613077 | Tekla World Healthcare Fund | ||
| TILL | 19.394988 | 19.69372 | 2024/07/16 | 07:58:49 | extended-hours | -0.298731999999998 | -1.51688964807054 | Listed Funds Trust - Teucrium Agricultural No K-1 Strategy ETF | ||
| TIMB | 15.38604 | 15.424461 | 2024/07/16 | 19:53:39 | extended-hours | -0.0384210000000014 | -0.249091362090392 | TIM Participacoes SA | ||
| TIME | 34.585238 | 34.479484 | 2024/07/16 | 20:00:00 | extended-hours | 0.105753999999997 | 0.306715726952287 | Clockwise Capital Innovation ETF | ||
| TINT | 34.230825 | 33.69517 | 2024/07/16 | 04:09:57 | extended-hours | 0.535655000000006 | 1.58970855466824 | ProShares Smart Materials ETF | ||
| TINY | 55.624917 | 55.105945 | 2024/07/16 | 14:59:38 | open | 0.518972000000005 | 0.941771346086171 | ProShares Nanotechnology ETF | ||
| TIP | 106.746151 | 107.054906 | 2024/07/16 | 20:00:07 | extended-hours | -0.308755000000005 | -0.288408080989773 | iShares TIPS Bond ETF | ||
| TIPX | 13.96056 | 13.78446 | 2024/07/16 | 07:36:35 | extended-hours | 0.1761 | 1.27752556139305 | SPDR? Bloomberg 1-10 Year TIPS ETF | ||
| TISI | 12.270448 | 9.010276 | 2024/07/16 | 18:11:21 | open | 3.260172 | 36.1828205928431 | Team Inc | ||
| TIXT | 6.585379 | 6.461281 | 2024/07/16 | 19:22:15 | extended-hours | 0.124098 | 1.92064081410482 | TELUS International | ||
| TJX | 114.89916 | 113.642247 | 2024/07/16 | 19:57:07 | extended-hours | 1.256913 | 1.10602617704312 | The TJX Companies Inc | ||
| TK | 8.462756 | 8.288083 | 2024/07/16 | 20:00:11 | extended-hours | 0.174673 | 2.10751991745257 | Teekay Corporation | ||
| TKC | 8.63527 | 8.610797 | 2024/07/16 | 17:52:05 | open | 0.0244730000000004 | 0.284212948000056 | Turkcell Iletisim Hizmetleri AS | ||
| TKO | 107.323801 | 105.003814 | 2024/07/16 | 19:41:55 | extended-hours | 2.319987 | 2.20943117361432 | TKO Group Holdings Inc. | ||
| TLH | 104.505022 | 102.959737 | 2024/07/16 | 19:34:40 | extended-hours | 1.54528499999999 | 1.50086339090007 | iShares 10-20 Year Treasury Bond ETF | ||
| TLTD | 72.845868 | 72.564721 | 2024/07/16 | 14:59:37 | open | 0.28114699999999 | 0.387443093731443 | FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund | ||
| TLTE | 55.164382 | 55.015032 | 2024/07/16 | 14:59:37 | open | 0.149350000000005 | 0.271471258982464 | FlexShares Morningstar Emerging Markets Factor Tilt Index Fund | ||
| TLYS | 5.97365 | 5.938414 | 2024/07/16 | 15:05:21 | open | 0.0352360000000003 | 0.593357081537264 | Tillys Inc | ||
| TM | 206.881075 | 208.094718 | 2024/07/16 | 20:00:10 | extended-hours | -1.21364299999999 | -0.583216629265905 | Toyota Motor Corporation ADR | ||
| TME | 15.120533 | 14.6995 | 2024/07/16 | 19:58:14 | extended-hours | 0.421033 | 2.86426749209156 | Tencent Music Entertainment Group | ||
| TMF | 52.395262 | 51.420526 | 2024/07/16 | 20:00:11 | extended-hours | 0.974736 | 1.89561654814655 | Direxion Daily 20+ Year Treasury Bull 3X Shares | ||
| TMFE | 25.895089 | 25.325724 | 2024/07/16 | 20:00:09 | extended-hours | 0.569364999999998 | 2.24816869993528 | Motley Fool Capital Efficiency 100 Index ETF | ||
| TMHC | 63.183817 | 62.150292 | 2024/07/16 | 19:56:57 | extended-hours | 1.033525 | 1.66294472116076 | Taylor Morn Home | ||
| TMO | 557.524868 | 542.23025 | 2024/07/16 | 20:00:09 | extended-hours | 15.294618 | 2.82068696831282 | Thermo Fisher Scientific Inc | ||
| TMP | 57.429005 | 53.305374 | 2024/07/16 | 20:00:03 | extended-hours | 4.123631 | 7.73586355477029 | Tompkins Financial Corporation | ||
| TMQ | 0.66803 | 0.584567 | 2024/07/16 | 19:50:55 | extended-hours | 0.0834630000000001 | 14.2777474609412 | Trilogy Metals Inc | ||
| TMV | 33.034445 | 33.645935 | 2024/07/16 | 19:55:50 | extended-hours | -0.611490000000003 | -1.81742608728217 | Direxion Daily 20+ Year Treasury Bear 3X Shares | ||
| TNA | 48.949963 | 44.669436 | 2024/07/16 | 20:00:11 | extended-hours | 4.280527 | 9.58267527711789 | Direxion Daily Small Cap Bull 3X Shares | ||
| TNC | 107.960225 | 105.290107 | 2024/07/16 | 20:00:12 | extended-hours | 2.67011799999999 | 2.53596285166657 | Tennant Company | ||
| TNK | 65.649455 | 63.76022 | 2024/07/16 | 20:00:11 | extended-hours | 1.88923500000001 | 2.96303086783579 | Teekay Tankers Ltd | ||
| TNL | 49.523487 | 46.660811 | 2024/07/16 | 20:00:11 | extended-hours | 2.862676 | 6.13507553479943 | Travel + Leisure Co | ||
| TOK | 112.02518 | 111.090102 | 2024/07/16 | 20:00:11 | extended-hours | 0.935078000000004 | 0.84172935587007 | iShares MSCI Kokusai ETF | ||
| TOL | 132.624443 | 126.39411 | 2024/07/16 | 20:00:11 | extended-hours | 6.23033300000002 | 4.9292906133047 | Toll Brothers Inc | ||
| TOLZ | 46.83458 | 46.589247 | 2024/07/16 | 15:51:42 | open | 0.245333000000002 | 0.526587175791878 | ProShares DJ Brookfield Global Infrastructure ETF | ||
| TOON | 1.050354 | 1.019648 | 2024/07/16 | 19:58:25 | extended-hours | 0.0307059999999999 | 3.0114313959327 | Kartoon Studios Inc. | ||
| TOST | 27.304711 | 26.091031 | 2024/07/16 | 19:59:51 | extended-hours | 1.21368 | 4.65171345662807 | Toast Inc | ||
| TOTL | 39.574968 | 39.914582 | 2024/07/16 | 20:00:10 | extended-hours | -0.339614000000005 | -0.850851951800484 | SPDR? DoubleLine Total Return Tactical ETF | ||
| TOUS | 28.115324 | 27.815042 | 2024/07/16 | 04:10:01 | extended-hours | 0.300282000000003 | 1.07956694798449 | T. Rowe Price Exchange-Traded Funds Inc. | ||
| TOVX | 0.271065 | 0.267477 | 2024/07/16 | 19:36:40 | extended-hours | 0.00358799999999998 | 1.34142374858398 | Theriva Biologics Inc. | ||
| TPB | 37.406054 | 36.885702 | 2024/07/16 | 19:20:59 | extended-hours | 0.520351999999995 | 1.41071464493205 | Turning Point Brands Inc | ||
| TPC | 25.164794 | 25.055892 | 2024/07/16 | 20:00:03 | extended-hours | 0.108902 | 0.434636292333957 | Tutor Perini Corporation | ||
| TPET | 0.258125 | 0.273256 | 2024/07/16 | 20:00:03 | extended-hours | -0.015131 | -5.5372983575841 | Trio Petroleum Corp. | ||
| TPH | 44.892113 | 42.14349 | 2024/07/16 | 20:00:11 | extended-hours | 2.748623 | 6.52205832976814 | TRI Pointe Homes Inc | ||
| TPHD | 36.396772 | 36.269909 | 2024/07/16 | 15:08:15 | open | 0.126863 | 0.349774795409606 | Timothy Plan High Dividend Stock ETF | ||
| TPHE | 18.769472 | 18.473729 | 2024/07/16 | 20:00:05 | extended-hours | 0.295743000000002 | 1.60088415284213 | Timothy Plan - Timothy Plan High Dividend Stock Enhanced ETF | ||
| TPHS | 0.121181 | 0.116838 | 2024/07/16 | 19:58:23 | extended-hours | 0.004343 | 3.71711258323491 | Trinity Place Holdings Inc | ||
| TPIF | 27.495602 | 27.424657 | 2024/07/16 | 14:59:38 | open | 0.0709450000000018 | 0.258690564479993 | Timothy Plan International ETF | ||
| TPL | 823.527457 | 822.577125 | 2024/07/16 | 17:25:17 | open | 0.950332000000003 | 0.115531051267685 | Texas Pacific Land Trust | ||
| TPLE | 20.314834 | 18.941049 | 2024/07/16 | 20:00:04 | extended-hours | 1.373785 | 7.2529509849217 | Timothy Plan - Timothy Plan US Large/Mid Cap Core Enhanced ETF | ||
| TPMN | 23.390625 | 23.39541 | 2024/07/16 | 14:59:38 | open | -0.00478499999999826 | -0.0204527298303311 | Timothy Plan Market Neutral ETF | ||
| TPOR | 33.856491 | 28.805241 | 2024/07/16 | 20:00:01 | extended-hours | 5.05125 | 17.5358713367474 | Direxion Daily Transportation Bull 3X Shares | ||
| TPR | 42.918218 | 41.739497 | 2024/07/16 | 19:19:22 | extended-hours | 1.178721 | 2.82399426135874 | Tapestry Inc | ||
| TPSC | 38.529639 | 37.855625 | 2024/07/16 | 15:20:23 | open | 0.674014 | 1.78048572702207 | Timothy Plan US Small Cap Core ETF | ||
| TPTA | 17.599118 | 18.124264 | 2024/07/16 | 14:59:41 | open | -0.525145999999999 | -2.89747489884279 | TPTA | ||
| TPVG | 8.276872 | 8.339268 | 2024/07/16 | 19:21:42 | extended-hours | -0.0623960000000015 | -0.748219148251399 | Triplepoint Venture Growth BDC Corp | ||
| TPX | 53.166651 | 50.072964 | 2024/07/16 | 19:19:20 | extended-hours | 3.093687 | 6.17835804567112 | Tempur Sealy International Inc | ||
| TPYP | 29.51519 | 29.360235 | 2024/07/16 | 14:59:38 | open | 0.154955000000001 | 0.527771661228192 | Tortoise North American Pipeline Fund | ||
| TR | 30.135117 | 29.391129 | 2024/07/16 | 20:00:11 | extended-hours | 0.743988000000002 | 2.53133522022921 | Tootsie Roll Industries Inc | ||
| TRC | 19.012996 | 18.7676 | 2024/07/16 | 16:12:31 | open | 0.245396 | 1.30755131183529 | Tejon Ranch Co | ||
| TREX | 84.851065 | 81.704187 | 2024/07/16 | 19:18:41 | extended-hours | 3.146878 | 3.85155047194827 | Trex Company Inc | ||
| TRGP | 137.26545 | 134.544827 | 2024/07/16 | 20:00:07 | extended-hours | 2.72062299999999 | 2.02209409359157 | Targa Resources Inc | ||
| TRI | 166.876495 | 163.885082 | 2024/07/16 | 20:00:11 | extended-hours | 2.99141299999999 | 1.82531134835079 | Thomson Reuters Corp | ||
| TRIS | 11.136027 | 11.174646 | 2024/07/16 | 17:50:52 | open | -0.0386189999999988 | -0.345594840319764 | Tristar Acquisition I Corp | ||
| TRN | 31.281164 | 30.023378 | 2024/07/16 | 19:19:24 | extended-hours | 1.257786 | 4.18935537500144 | Trinity Industries Inc | ||
| TROX | 17.269258 | 16.516055 | 2024/07/16 | 17:00:14 | open | 0.753202999999999 | 4.56042923083024 | Tronox Holdings PLC | ||
| TRP | 39.821065 | 38.746464 | 2024/07/16 | 20:00:12 | extended-hours | 1.07460099999999 | 2.77341694973764 | TC Energy Corp | ||
| TRT | 6.061567 | 6.046456 | 2024/07/16 | 14:40:06 | open | 0.0151110000000001 | 0.249914991525616 | Trio-Tech International | ||
| TRTL | 14.099602 | 13.718623 | 2024/07/16 | 20:00:05 | extended-hours | 0.380979000000002 | 2.77709359022405 | TortoiseEcofin Acquisition III Corp | ||
| TRTX | 9.618909 | 9.219576 | 2024/07/16 | 18:55:23 | open | 0.399333 | 4.33135970678045 | TPG RE Finance Trust Inc | ||
| TRU | 75.12506 | 78.076117 | 2024/07/16 | 17:31:17 | open | -2.95105699999999 | -3.77971793858549 | TransUnion | ||
| TRV | 217.506336 | 208.37638 | 2024/07/16 | 20:00:12 | extended-hours | 9.12995599999999 | 4.38147356240664 | The Travelers Companies Inc | ||
| TRX | 0.44705 | 0.42845 | 2024/07/16 | 19:43:30 | extended-hours | 0.0186 | 4.34123001517097 | Tanzanian Royalty Exploration Corp | ||
| TS | 31.709551 | 31.490543 | 2024/07/16 | 19:19:24 | extended-hours | 0.219008000000002 | 0.695472288299387 | Tenaris SA ADR | ||
| TSE | 3.047081 | 2.77147 | 2024/07/16 | 18:51:34 | open | 0.275611 | 9.94457814805861 | Trinseo SA | ||
| TSEC | 25.959417 | 25.57516 | 2024/07/16 | 04:09:44 | extended-hours | 0.384256999999998 | 1.50246176368006 | Touchstone ETF Trust | ||
| TSI | 4.849274 | 4.834624 | 2024/07/16 | 20:00:11 | extended-hours | 0.0146500000000005 | 0.303022530811093 | TCW Strategic Income Closed Fund | ||
| TSLX | 21.720152 | 21.592072 | 2024/07/16 | 20:00:11 | extended-hours | 0.128079999999997 | 0.593180682242987 | Sixth Street Specialty Lending Inc | ||
| TSLY | 17.115718 | 17.074862 | 2024/07/16 | 19:57:53 | extended-hours | 0.0408560000000016 | 0.239275725918028 | Tidal Trust II - YieldMax TSLA Option Income Strategy ETF | ||
| TSM | 183.901027 | 186.80067 | 2024/07/16 | 20:00:11 | extended-hours | -2.899643 | -1.55226584572743 | Taiwan Semiconductor Manufacturing | ||
| TSME | 36.20852 | 35.734981 | 2024/07/16 | 14:59:38 | open | 0.473539000000002 | 1.32514132300785 | Thrivent ETF Trust - Thrivent Small-Mid Cap ESG ETF | ||
| TSN | 58.936102 | 57.235347 | 2024/07/16 | 20:00:11 | extended-hours | 1.700755 | 2.97151164297126 | Tyson Foods Inc | ||
| TSPA | 36.760573 | 35.460587 | 2024/07/16 | 16:52:18 | open | 1.299986 | 3.66600248326404 | T. Rowe Price US Equity Research ETF | ||
| TSQ | 11.869952 | 12.346963 | 2024/07/16 | 16:05:09 | open | -0.477011000000001 | -3.86338729613105 | Townsquare Media Inc | ||
| TT | 351.807014 | 346.616738 | 2024/07/16 | 20:00:10 | extended-hours | 5.19027599999998 | 1.49741066457096 | Trane Technologies plc | ||
| TTC | 97.404987 | 94.798912 | 2024/07/16 | 19:19:24 | extended-hours | 2.606075 | 2.74905581194856 | Toro Co | ||
| TTE | 70.140067 | 68.595223 | 2024/07/16 | 20:00:11 | extended-hours | 1.544844 | 2.25211601105225 | TotalEnergies SE ADR | ||
| TTI | 3.777516 | 3.634514 | 2024/07/16 | 20:00:09 | extended-hours | 0.143002 | 3.93455631206814 | Tetra Technologies Inc | ||
| TTT | 78.500043 | 69.789685 | 2024/07/16 | 19:03:18 | open | 8.710358 | 12.4808673373436 | ProShares UltraPro Short 20+ Year Treasury | ||
| TU | 15.700085 | 15.449017 | 2024/07/16 | 20:00:09 | extended-hours | 0.251068 | 1.6251389975168 | Telus Corp | ||
| TUA | 22.974297 | 21.875996 | 2024/07/16 | 19:58:42 | extended-hours | 1.098301 | 5.02057597743206 | Simplify Exchange Traded Funds - Simplify Short Term Treasury Futures Strategy ETF | ||
| TUP | 1.421611 | 1.337034 | 2024/07/16 | 19:59:21 | extended-hours | 0.0845769999999999 | 6.32571796977488 | Tupperware Brands Corporation | ||
| TUYA | 1.639779 | 1.69089 | 2024/07/16 | 20:00:09 | extended-hours | -0.0511109999999999 | -3.02272767595763 | Tuya Inc ADR | ||
| TV | 2.630124 | 2.565048 | 2024/07/16 | 18:55:29 | open | 0.0650759999999999 | 2.53702854683421 | Grupo Televisa SAB ADR | ||
| TVAL | 30.495939 | 30.041124 | 2024/07/16 | 04:09:42 | extended-hours | 0.454815 | 1.51397464355861 | T. Rowe Price Exchange-Traded Funds Inc. | ||
| TVE | 22.234681 | 22.243966 | 2024/07/16 | 14:59:39 | open | -0.00928500000000199 | -0.0417416570408442 | Tennessee Valley Authority | ||
| TWI | 8.17715 | 7.695024 | 2024/07/16 | 20:00:09 | extended-hours | 0.482125999999999 | 6.26542555292874 | Titan International Inc | ||
| TWLO | 59.936166 | 57.649986 | 2024/07/16 | 20:00:09 | extended-hours | 2.28618 | 3.96562108445265 | Twilio Inc | ||
| TWM | 9.161696 | 9.7841 | 2024/07/16 | 20:00:03 | extended-hours | -0.622404000000001 | -6.36138224261814 | ProShares UltraShort Russell2000 | ||
| TWO | 14.010161 | 13.903999 | 2024/07/16 | 20:00:12 | extended-hours | 0.106161999999999 | 0.763535728102393 | Two Harbors Investments Corp | ||
| TX | 37.604585 | 37.715729 | 2024/07/16 | 19:19:21 | extended-hours | -0.111144000000003 | -0.294688722575144 | Ternium SA ADR | ||
| TXO | 21.014885 | 20.705302 | 2024/07/16 | 20:00:09 | extended-hours | 0.309583 | 1.49518707816964 | MorningStar Partners L.P. | ||
| TXS | 30.0415 | 29.713752 | 2024/07/16 | 04:09:39 | extended-hours | 0.327748 | 1.10301788882131 | Texas Capital Funds Trust | ||
| TXT | 93.78156 | 92.016275 | 2024/07/16 | 20:00:09 | extended-hours | 1.76528500000001 | 1.91844866573876 | Textron Inc | ||
| TYD | 26.09976 | 26.030289 | 2024/07/16 | 19:59:57 | extended-hours | 0.0694710000000001 | 0.266885242803105 | Direxion Daily 7-10 Year Treasury Bull 3X Shares | ||
| TYG | 35.656356 | 35.748879 | 2024/07/16 | 20:00:11 | extended-hours | -0.0925229999999999 | -0.258813709934792 | Tortoise Energy Infrastructure Closed Fund | ||
| TYL | 528.229487 | 654.273609 | 2024/07/16 | 18:35:30 | open | -126.044122 | -19.2647418856841 | Tyler Technologies Inc | ||
| TYLG | 33.740353 | 33.635722 | 2024/07/16 | 15:37:18 | open | 0.104630999999998 | 0.311071069025953 | Global X Funds - Global X Information Technology Covered Call & Growth ETF | ||
| TYO | 14.049878 | 13.81445 | 2024/07/16 | 20:00:09 | extended-hours | 0.235427999999999 | 1.70421551346596 | Direxion Daily 7-10 Year Treasury Bear 3X Shares | ||
| TZA | 13.55394 | 15.015336 | 2024/07/16 | 20:00:09 | extended-hours | -1.461396 | -9.73268929846125 | Direxion Daily Small Cap Bear 3X Shares | ||
| U | 17.653136 | 17.290305 | 2024/07/16 | 20:00:09 | extended-hours | 0.362831 | 2.09846500683475 | Unity Software Inc | ||
| UA | 6.55808 | 6.409355 | 2024/07/16 | 20:00:11 | extended-hours | 0.148725000000001 | 2.32043629975248 | Under Armour Inc C | ||
| UAA | 6.663394 | 6.570528 | 2024/07/16 | 20:00:12 | extended-hours | 0.0928659999999999 | 1.41337195427825 | Under Armour Inc A | ||
| UAMY | 0.340718 | 0.319033 | 2024/07/16 | 20:00:09 | extended-hours | 0.021685 | 6.79710249409936 | United States Antimony Corporation | ||
| UAN | 81.070598 | 79.485148 | 2024/07/16 | 20:00:09 | extended-hours | 1.58545000000001 | 1.99464936518708 | CVR Partners LP | ||
| UAVS | 0.471846 | 0.465936 | 2024/07/16 | 19:57:31 | extended-hours | 0.00590999999999997 | 1.26841454620376 | Ageagle Aerial Systems Inc | ||
| UBER | 74.474671 | 72.992903 | 2024/07/16 | 19:59:02 | extended-hours | 1.481768 | 2.03001653462118 | Uber Technologies Inc | ||
| UBOT | 28.980118 | 24.289856 | 2024/07/16 | 06:13:24 | extended-hours | 4.690262 | 19.3095504559599 | Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares | ||
| UBS | 31.203883 | 31.036728 | 2024/07/16 | 20:00:11 | extended-hours | 0.167155000000001 | 0.538571591696138 | UBS Group AG | ||
| UBT | 20.049693 | 19.675671 | 2024/07/16 | 19:59:36 | extended-hours | 0.374022 | 1.90093644074451 | ProShares Ultra 20+ Year Treasury | ||
| UCO | 32.565662 | 33.104668 | 2024/07/16 | 20:00:11 | extended-hours | -0.539005999999993 | -1.62818729974876 | ProShares Ultra Bloomberg Crude Oil | ||
| UCON | 19.715857 | 24.69599 | 2024/07/16 | 20:00:09 | extended-hours | -4.980133 | -20.1657556550679 | First Trust TCW Unconstrained Plus Bond ETF | ||
| UDIV | 54.350704 | 54.350704 | 2024/07/16 | 04:09:59 | extended-hours | 0 | 0 | Franklin U.S. Core Dividend Tilt Index ETF | ||
| UDN | 18.444675 | 18.1902 | 2024/07/16 | 20:00:11 | extended-hours | 0.254474999999999 | 1.39896757594748 | Invesco DB US Dollar Index Bearish Fund | ||
| UDOW | 89.681057 | 84.835028 | 2024/07/16 | 20:00:02 | extended-hours | 4.846029 | 5.71229728361733 | ProShares UltraPro Dow30 | ||
| UDR | 41.019901 | 40.395136 | 2024/07/16 | 19:19:22 | extended-hours | 0.624764999999996 | 1.54663422843779 | UDR Inc | ||
| UE | 19.339674 | 19.340437 | 2024/07/16 | 09:25:46 | extended-hours | -0.000763000000002734 | -0.00394510217118017 | Urban Edge Properties | ||
| UEC | 6.822765 | 6.86979 | 2024/07/16 | 19:59:07 | extended-hours | -0.0470249999999997 | -0.684518740747529 | Uranium Energy Corp | ||
| UFI | 7.016355 | 7.016355 | 2024/07/16 | 09:25:46 | extended-hours | 0 | 0 | Unifi Inc | ||
| UGA | 66.953757 | 67.56092 | 2024/07/16 | 20:00:00 | extended-hours | -0.607163 | -0.898689656683183 | United States Gasoline Fund LP | ||
| UGE | 17.585636 | 17.31009 | 2024/07/16 | 04:10:01 | extended-hours | 0.275546000000002 | 1.59182303500445 | ProShares Ultra Consumer Goods | ||
| UGI | 24.061304 | 23.62513 | 2024/07/16 | 20:00:09 | extended-hours | 0.436174000000001 | 1.84622899429549 | UGI Corporation | ||
| UGL | 86.450232 | 84.214531 | 2024/07/16 | 20:00:00 | extended-hours | 2.23570100000001 | 2.6547686883158 | ProShares Ultra Gold | ||
| UGP | 4.220178 | 4.15027 | 2024/07/16 | 20:00:09 | extended-hours | 0.0699079999999999 | 1.68442053167625 | Ultrapar Participacoes SA ADR | ||
| UHS | 183.650473 | 178.637221 | 2024/07/16 | 18:30:01 | open | 5.01325199999999 | 2.80638714145693 | Universal Health Services Inc | ||
| UHT | 40.419615 | 40.260293 | 2024/07/16 | 20:00:07 | extended-hours | 0.159322000000003 | 0.395729857206958 | Universal Health Realty Income Trust | ||
| UI | 170.76723 | 166.620464 | 2024/07/16 | 19:19:25 | extended-hours | 4.14676600000001 | 2.48874952118727 | Ubiquiti Networks Inc | ||
| UIS | 4.849547 | 4.614835 | 2024/07/16 | 17:09:59 | open | 0.234712 | 5.08603232834977 | Unisys Corporation | ||
| UL | 57.209244 | 57.050576 | 2024/07/16 | 19:19:23 | extended-hours | 0.158667999999999 | 0.278118138544296 | Unilever PLC ADR | ||
| ULE | 11.564521 | 11.56075 | 2024/07/16 | 04:45:18 | extended-hours | 0.00377099999999864 | 0.0326189909824072 | ProShares Ultra Euro | ||
| ULST | 40.486571 | 40.475156 | 2024/07/16 | 14:59:38 | open | 0.0114149999999995 | 0.0282024854950516 | SPDR? SSgA Ultra Short Term Bond ETF | ||
| UMC | 8.240682 | 8.154542 | 2024/07/16 | 20:00:12 | extended-hours | 0.0861400000000003 | 1.05634381428166 | United Microelectronics | ||
| UMDD | 24.876272 | 26.350856 | 2024/07/16 | 20:00:02 | extended-hours | -1.474584 | -5.59596242338389 | ProShares UltraPro MidCap400 | ||
| UMI | 42.755467 | 42.656149 | 2024/07/16 | 14:59:37 | open | 0.0993180000000038 | 0.232833957889644 | USCF Midstream Energy Income Fund | ||
| UNF | 182.530321 | 170.67079 | 2024/07/16 | 17:29:47 | open | 11.859531 | 6.94877606179709 | Unifirst Corporation | ||
| UNFI | 13.60116 | 12.745015 | 2024/07/16 | 20:00:09 | extended-hours | 0.856145 | 6.71748915164085 | United Natural Foods Inc | ||
| UNG | 14.625196 | 14.580657 | 2024/07/16 | 20:00:10 | extended-hours | 0.0445390000000003 | 0.305466344897904 | United States Natural Gas Fund LP | ||
| UNH | 548.232719 | 518.717612 | 2024/07/16 | 19:58:43 | extended-hours | 29.5151069999999 | 5.69001443506027 | UnitedHealth Group Incorporated | ||
| UNL | 7.919507 | 7.85035 | 2024/07/16 | 20:00:11 | extended-hours | 0.0691570000000006 | 0.88094161406817 | United States 12 Month Natural Gas Fund LP | ||
| UNM | 53.135977 | 52.695179 | 2024/07/16 | 20:00:09 | extended-hours | 0.440797999999994 | 0.836505366079113 | Unum Group | ||
| UNMA | 31.918875 | 31.918875 | 2024/07/16 | 20:00:09 | extended-hours | 0 | 0 | Unum Group | ||
| UNP | 242.270912 | 235.663977 | 2024/07/16 | 20:00:09 | extended-hours | 6.60693500000002 | 2.80354048340618 | Union Pacific Corporation | ||
| UP | 3.981703 | 3.600833 | 2024/07/16 | 19:54:48 | extended-hours | 0.38087 | 10.5772747583684 | Wheels Up Experience Inc | ||
| UPRO | 85.124826 | 83.739106 | 2024/07/16 | 20:00:09 | extended-hours | 1.38571999999999 | 1.65480629802758 | ProShares UltraPro S&P500 | ||
| UPS | 146.647403 | 143.428034 | 2024/07/16 | 20:00:09 | extended-hours | 3.219369 | 2.24458839057921 | United Parcel Service Inc | ||
| UPV | 50.280217 | 49.73624 | 2024/07/16 | 16:58:59 | open | 0.543976999999998 | 1.09372361079164 | ProShares Ultra FTSE Europe | ||
| URA | 30.323387 | 30.840574 | 2024/07/16 | 20:00:02 | extended-hours | -0.517187 | -1.67696943643137 | Global X Uranium ETF | ||
| URE | 54.484949 | 45.174808 | 2024/07/16 | 05:52:18 | extended-hours | 9.310141 | 20.6091434854577 | ProShares Ultra Real Estate | ||
| URG | 1.493934 | 1.500859 | 2024/07/16 | 20:00:11 | extended-hours | -0.00692499999999985 | -0.461402436871142 | Ur Energy Inc | ||
| URI | 741.025859 | 703.902304 | 2024/07/16 | 20:00:09 | extended-hours | 37.123555 | 5.27396412670358 | United Rentals Inc | ||
| URNM | 50.424001 | 50.474517 | 2024/07/16 | 19:35:08 | extended-hours | -0.0505160000000018 | -0.100082186026667 | Sprott Uranium Miners ETF | ||
| URTH | 154.715668 | 152.19896 | 2024/07/16 | 20:00:02 | extended-hours | 2.51670799999999 | 1.65356451844349 | iShares MSCI World ETF | ||
| URTY | 57.779357 | 52.654465 | 2024/07/16 | 20:00:12 | extended-hours | 5.124892 | 9.73306252375747 | ProShares UltraPro Russell2000 | ||
| USA | 7.124989 | 6.994535 | 2024/07/16 | 20:00:11 | extended-hours | 0.130454 | 1.86508466967426 | Liberty All Star Equity Closed Fund | ||
| USAC | 25.499643 | 24.514951 | 2024/07/16 | 20:00:08 | extended-hours | 0.984691999999999 | 4.01669984981817 | USA Compression Partners LP | ||
| USAI | 33.955192 | 33.73053 | 2024/07/16 | 14:59:37 | open | 0.224661999999995 | 0.666049421695998 | Pacer American Energy Independence ETF | ||
| USAS | 0.287072 | 0.278828 | 2024/07/16 | 19:56:47 | extended-hours | 0.00824399999999997 | 2.9566614543733 | Americas Silver Corp | ||
| USB | 43.193651 | 42.482355 | 2024/07/16 | 20:00:12 | extended-hours | 0.711296000000004 | 1.67433279063744 | U.S. Bancorp | ||
| USCA | 35.229835 | 35.725209 | 2024/07/16 | 08:11:13 | extended-hours | -0.495373999999998 | -1.38662309855206 | Xtrackers MSCI USA Climate Action Equity ETF | ||
| USCI | 62.520415 | 62.379077 | 2024/07/16 | 20:00:00 | extended-hours | 0.141337999999998 | 0.226579178143334 | United States Commodity Index Fund LP | ||
| USD | 149.110126 | 150.494988 | 2024/07/16 | 20:00:12 | extended-hours | -1.384862 | -0.920204731336301 | ProShares Ultra Semiconductors | ||
| USDU | 27.205474 | 26.843208 | 2024/07/16 | 16:49:29 | open | 0.362265999999998 | 1.34956298814955 | WisdomTree Bloomberg U.S. Dollar Bullish Fund | ||
| USE | 41.205185 | 41.204862 | 2024/07/16 | 08:11:13 | extended-hours | 0.000323000000001628 | 0.000783888076124676 | USCF Energy Commodity Strategy Absolute Return Fund | ||
| USFD | 53.269216 | 52.433525 | 2024/07/16 | 19:22:17 | extended-hours | 0.835690999999997 | 1.5938104485632 | US Foods Holding Corp | ||
| USFR | 50.42552 | 50.415134 | 2024/07/16 | 20:00:11 | extended-hours | 0.0103859999999969 | 0.0206009568475944 | WisdomTree Floating Rate Treasury Fund | ||
| USL | 39.500698 | 40.550185 | 2024/07/16 | 20:00:08 | extended-hours | -1.049487 | -2.58811889514191 | United States 12 Month Oil Fund LP | ||
| USM | 57.695597 | 57.222512 | 2024/07/16 | 20:00:11 | extended-hours | 0.473084999999998 | 0.826746298729419 | United States Cellular Corporation | ||
| USML | 36.488505 | 36.489891 | 2024/07/16 | 08:11:13 | extended-hours | -0.00138599999999656 | -0.0037983122503615 | ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN | ||
| USNA | 46.192731 | 45.370443 | 2024/07/16 | 18:41:19 | open | 0.822288 | 1.81238697625236 | USANA Health Sciences Inc | ||
| USNZ | 36.530667 | 36.530034 | 2024/07/16 | 08:11:13 | extended-hours | 0.00063300000000055 | 0.00173282072499727 | DBX ETF Trust - Xtrackers Net Zero Pathway Paris Aligned US Equity ETF | ||
| USO | 78.899709 | 79.485717 | 2024/07/16 | 19:59:59 | extended-hours | -0.586007999999993 | -0.737249435643881 | United States Oil Fund LP | ||
| USPH | 98.120987 | 94.480529 | 2024/07/16 | 17:25:19 | open | 3.640458 | 3.85313041589765 | US Physicalrapy Inc | ||
| USPX | 49.445621 | 49.339 | 2024/07/16 | 15:52:28 | open | 0.106621000000004 | 0.216098826486155 | Franklin Templeton ETF Trust - Franklin LibertyQ Global Equity ETF | ||
| USRT | 56.53018 | 57.209836 | 2024/07/16 | 15:26:20 | open | -0.679656000000001 | -1.18800550310964 | iShares Core U.S. REIT ETF | ||
| USSE | 30.465847 | 30.468476 | 2024/07/16 | 08:11:13 | extended-hours | -0.00262899999999888 | -0.00862859041587404 | Segall Bryant & Hamill Trust | ||
| USSG | 52.894369 | 52.769971 | 2024/07/16 | 15:52:18 | open | 0.124397999999999 | 0.235736343307824 | Xtrackers MSCI USA ESG Leaders Equity ETF | ||
| UTES | 53.445195 | 53.339287 | 2024/07/16 | 15:35:02 | open | 0.105907999999999 | 0.198555335019757 | Virtus Reaves Utilities ETF | ||
| UTF | 23.655416 | 23.59988 | 2024/07/16 | 20:00:11 | extended-hours | 0.055536 | 0.235323230457104 | Cohen and Steers Infrastructure Closed Fund | ||
| UTG | 28.326241 | 28.595413 | 2024/07/16 | 18:41:56 | open | -0.269172000000001 | -0.941311811093622 | Reaves Utility IF | ||
| UTI | 18.131061 | 17.012574 | 2024/07/16 | 20:00:08 | extended-hours | 1.118487 | 6.5744725048661 | Universal Technical Institute Inc | ||
| UTL | 57.120085 | 54.679731 | 2024/07/16 | 20:00:03 | extended-hours | 2.44035400000001 | 4.46299562080875 | UNITIL Corporation | ||
| UTRN | 27.389337 | 27.265324 | 2024/07/16 | 14:59:37 | open | 0.124013000000001 | 0.45483780057043 | Vesper U.S. Large Cap Short-Term Reversal Strategy ETF | ||
| UTSL | 26.599819 | 26.869766 | 2024/07/16 | 19:57:42 | extended-hours | -0.269946999999998 | -1.00464961250499 | Direxion Daily Utilities Bull 3X Shares | ||
| UTZ | 15.842308 | 15.029242 | 2024/07/16 | 19:50:00 | extended-hours | 0.813065999999999 | 5.40989359277067 | Utz Brands Inc | ||
| UUP | 28.866078 | 28.759778 | 2024/07/16 | 20:00:08 | extended-hours | 0.106300000000001 | 0.369613423302506 | Invesco DB US Dollar Index Bullish Fund | ||
| UUU | 1.394274 | 1.416512 | 2024/07/16 | 18:55:54 | open | -0.022238 | -1.56991257398455 | Universal Security Instruments Inc | ||
| UUUU | 6.460307 | 6.55617 | 2024/07/16 | 19:49:12 | extended-hours | -0.0958629999999996 | -1.46217990076523 | Energy Fuels Inc | ||
| UVE | 19.40899 | 18.734574 | 2024/07/16 | 20:00:08 | extended-hours | 0.674416000000001 | 3.59984699945673 | Universal Insurance Holdings Inc | ||
| UVV | 48.813267 | 48.942953 | 2024/07/16 | 20:00:10 | extended-hours | -0.129686 | -0.264973795103862 | Universal Corporation | ||
| UWM | 45.21981 | 42.529804 | 2024/07/16 | 20:00:08 | extended-hours | 2.690006 | 6.32499035264777 | ProShares Ultra Russell2000 | ||
| UWMC | 8.171801 | 7.734088 | 2024/07/16 | 20:00:11 | extended-hours | 0.437713 | 5.65952960452481 | UWM Holdings Corp | ||
| UXI | 33.408858 | 33.41071 | 2024/07/16 | 08:11:13 | extended-hours | -0.00185199999999952 | -0.00554313272600169 | ProShares Ultra Industrials | ||
| UYG | 70.03512 | 69.750289 | 2024/07/16 | 04:57:43 | extended-hours | 0.284831000000011 | 0.408358164652208 | ProShares Ultra Financials | ||
| UYLD | 35.836483 | 35.835795 | 2024/07/16 | 08:11:13 | extended-hours | 0.000688000000003797 | 0.00191986810953628 | Angel Oak Ultrashort Income ETF | ||
| UYM | 33.18609 | 32.863381 | 2024/07/16 | 19:57:21 | extended-hours | 0.322709000000003 | 0.981971392413955 | ProShares Ultra Basic Materials | ||
| UZD | 16.81096 | 16.81096 | 2024/07/16 | 08:11:13 | extended-hours | 0 | 0 | UZD | ||
| UZE | 19.870393 | 19.949933 | 2024/07/16 | 20:00:10 | extended-hours | -0.0795400000000015 | -0.39869808084068 | United States Cellular Preferred 5.500% due 2070 | ||
| UZF | 20.894724 | 20.925191 | 2024/07/16 | 14:59:41 | open | -0.0304670000000016 | -0.145599626784776 | UZF | ||
| V | 268.70769 | 268.241088 | 2024/07/16 | 19:59:59 | extended-hours | 0.466602000000023 | 0.173948742707166 | Visa Inc. Class A | ||
| VABS | 24.174415 | 24.173963 | 2024/07/16 | 08:11:13 | extended-hours | 0.000451999999999231 | 0.00186978030867024 | Virtus Newfleet ABS/MBS ETF | ||
| VAC | 89.503429 | 86.414293 | 2024/07/16 | 20:00:12 | extended-hours | 3.089136 | 3.57479751642474 | Marriot Vacations Worldwide | ||
| VAL | 79.730238 | 79.413827 | 2024/07/16 | 20:00:12 | extended-hours | 0.316411000000002 | 0.398433134320554 | Valaris Ltd | ||
| VALE | 11.529552 | 11.425411 | 2024/07/16 | 19:58:01 | extended-hours | 0.104141 | 0.911485810007187 | Vale SA ADR | ||
| VALQ | 58.995238 | 58.650242 | 2024/07/16 | 14:59:37 | open | 0.344996000000002 | 0.588226046876332 | American Century STOXX U.S. Quality Value ETF | ||
| VATE | 0.62962 | 0.629929 | 2024/07/16 | 20:00:11 | extended-hours | -0.000309000000000004 | -0.0490531472594536 | Innovate Corp | ||
| VAW | 203.055046 | 200.074298 | 2024/07/16 | 15:40:04 | open | 2.98074800000001 | 1.48982054656516 | Vanguard Materials Index Fund ETF Shares | ||
| VB | 234.499818 | 228.199914 | 2024/07/16 | 19:59:36 | extended-hours | 6.299904 | 2.76069516836014 | Vanguard Small-Cap Index Fund ETF Shares | ||
| VBF | 20.96586 | 20.964315 | 2024/07/16 | 08:11:13 | extended-hours | 0.00154500000000013 | 0.00736966602533939 | Invesco Van Kampen Bond Fund | ||
| VBK | 267.180804 | 256.429041 | 2024/07/16 | 19:26:43 | extended-hours | 10.751763 | 4.1928804000012 | Vanguard Small-Cap Growth Index Fund ETF Shares | ||
| VBND | 52.419119 | 54.655292 | 2024/07/16 | 20:00:05 | extended-hours | -2.236173 | -4.09141167885445 | Vident Core U.S. Bond Strategy ETF | ||
| VBR | 197.25997 | 191.264877 | 2024/07/16 | 20:00:11 | extended-hours | 5.995093 | 3.13444532735616 | Vanguard Small-Cap Value Index Fund ETF Shares | ||
| VCAR | 10.520043 | 10.520043 | 2024/07/16 | 09:25:46 | extended-hours | 0 | 0 | Simplify Volt RoboCar Disruption and Tech ETF | ||
| VCLN | 18.209891 | 18.210718 | 2024/07/16 | 08:11:13 | extended-hours | -0.000827000000001021 | -0.00454128167819095 | Virtus Duff & Phelps Clean Energy ETF | ||
| VCR | 328.534573 | 325.535153 | 2024/07/16 | 20:00:08 | extended-hours | 2.99942000000004 | 0.921381292422218 | Vanguard Consumer Discretionary Index Fund ETF Shares | ||
| VCV | 10.695247 | 10.728875 | 2024/07/16 | 14:59:39 | open | -0.0336280000000002 | -0.313434539968079 | Invesco California Value Muni Inc Tr | ||
| VDC | 203.620534 | 201.06083 | 2024/07/16 | 20:00:08 | extended-hours | 2.55970399999998 | 1.27309929039882 | Vanguard Consumer Staples Index Fund ETF Shares | ||
| VDE | 129.405132 | 129.289051 | 2024/07/16 | 20:00:09 | extended-hours | 0.116081000000008 | 0.0897840916165502 | Vanguard Energy Index Fund ETF Shares | ||
| VEA | 51.525377 | 51.199339 | 2024/07/16 | 19:59:59 | extended-hours | 0.326037999999997 | 0.636801189952857 | Vanguard FTSE Developed Markets Index Fund ETF Shares | ||
| VEEV | 186.466258 | 184.598974 | 2024/07/16 | 19:46:27 | extended-hours | 1.86728400000001 | 1.0115354162261 | Veeva Systems Inc Class A | ||
| VEGA | 51.675632 | 51.675632 | 2024/07/16 | 20:00:06 | extended-hours | 0 | 0 | AdvisorShares STAR Global Buy-Write ETF | ||
| VEGI | 36.505124 | 36.170017 | 2024/07/16 | 14:59:37 | open | 0.335107000000001 | 0.926477308539835 | iShares MSCI Global Agriculture Producers ETF | ||
| VEMY | 26.865207 | 26.336609 | 2024/07/16 | 08:11:13 | extended-hours | 0.528598000000002 | 2.00708451114569 | Virtus ETF Trust II - Stone Harbor Emerging Markets High Yield Bond ETF | ||
| VET | 11.261045 | 11.263181 | 2024/07/16 | 20:00:11 | extended-hours | -0.00213600000000014 | -0.0189644470776075 | Vermilion Energy Inc. | ||
| VEU | 60.998917 | 60.025297 | 2024/07/16 | 19:58:31 | extended-hours | 0.973619999999997 | 1.62201613096558 | Vanguard FTSE All-World ex-US Index Fund ETF Shares | ||
| VFC | 14.159787 | 13.405741 | 2024/07/16 | 20:00:11 | extended-hours | 0.754045999999999 | 5.62479910659171 | VF Corporation | ||
| VFH | 106.134855 | 104.63502 | 2024/07/16 | 20:00:07 | extended-hours | 1.499835 | 1.43339677289688 | Vanguard Financials Index Fund ETF Shares | ||
| VFL | 10.620302 | 10.620509 | 2024/07/16 | 08:11:13 | extended-hours | -0.000206999999999624 | -0.00194905912701194 | Delaware Investments Florida MIF | ||
| VGI | 7.704711 | 7.683962 | 2024/07/16 | 20:00:11 | extended-hours | 0.0207489999999995 | 0.270029966311643 | Virtus Global Multi Sector Income Closed Fund | ||
| VGK | 69.009358 | 68.560779 | 2024/07/16 | 19:59:57 | extended-hours | 0.448579000000009 | 0.6542793220013 | Vanguard FTSE Europe Index Fund ETF Shares | ||
| VGM | 7.321013 | 7.439732 | 2024/07/16 | 09:25:46 | extended-hours | -0.118719 | -1.59574296493476 | Invesco Trust For Inv Grade Munis | ||
| VGR | 11.310019 | 11.067839 | 2024/07/16 | 20:00:08 | extended-hours | 0.242180000000001 | 2.18814169595348 | Vector Group Ltd | ||
| VGT | 604.249963 | 606.475079 | 2024/07/16 | 19:33:12 | extended-hours | -2.22511600000007 | -0.366893228930198 | Vanguard Information Technology Index Fund ETF Shares | ||
| VGZ | 0.520165 | 0.514726 | 2024/07/16 | 20:00:08 | extended-hours | 0.00543899999999997 | 1.05667869895828 | Vista Gold Corporation | ||
| VHC | 5.85365 | 5.770634 | 2024/07/16 | 14:59:39 | open | 0.0830159999999998 | 1.43859409555345 | VirnetX Holding Corp | ||
| VHI | 18.028344 | 18.006206 | 2024/07/16 | 20:00:11 | extended-hours | 0.0221380000000018 | 0.122946499667958 | Valhi Inc | ||
| VHT | 277.781456 | 269.51505 | 2024/07/16 | 20:00:08 | extended-hours | 8.26640600000002 | 3.06714077748164 | Vanguard Health Care Index Fund ETF Shares | ||
| VICE | 29.434035 | 29.436033 | 2024/07/16 | 08:11:13 | extended-hours | -0.00199799999999684 | -0.00678759940239514 | AdvisorShares Vice ETF | ||
| VICI | 30.325162 | 30.529828 | 2024/07/16 | 20:00:08 | extended-hours | -0.204666 | -0.670380455468009 | VICI Properties Inc | ||
| VIDI | 25.519434 | 25.520115 | 2024/07/16 | 08:11:13 | extended-hours | -0.000681000000000154 | -0.00266848327290121 | Vident International Equity Fund | ||
| VIG | 191.730541 | 192.751009 | 2024/07/16 | 20:00:11 | extended-hours | -1.02046800000002 | -0.529422909531966 | Vanguard Dividend Appreciation Index Fund ETF Shares | ||
| VINE | 0.585039 | 0.582241 | 2024/07/16 | 19:58:58 | extended-hours | 0.00279799999999997 | 0.480557020202969 | Fresh Grapes LLC | ||
| VIOG | 121.595135 | 118.104826 | 2024/07/16 | 16:46:27 | open | 3.490309 | 2.95526365704988 | Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares | ||
| VIOO | 108.990427 | 105.625341 | 2024/07/16 | 20:00:05 | extended-hours | 3.36508599999999 | 3.18586995141629 | Vanguard S&P Small-Cap 600 Index Fund ETF Shares | ||
| VIOV | 91.874861 | 90.524687 | 2024/07/16 | 19:16:26 | extended-hours | 1.350174 | 1.49149811476288 | Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares | ||
| VIPS | 13.814946 | 13.709731 | 2024/07/16 | 20:00:12 | extended-hours | 0.105215000000001 | 0.767447588869549 | Vipshop Holdings Limited | ||
| VIS | 249.120701 | 238.944626 | 2024/07/16 | 15:40:03 | open | 10.176075 | 4.25875867992947 | Vanguard Industrials Index Fund ETF Shares | ||
| VIST | 48.984689 | 48.265985 | 2024/07/16 | 20:00:11 | extended-hours | 0.718704000000002 | 1.48904865403659 | Vista Oil Gas ADR | ||
| VIV | 8.980325 | 8.874404 | 2024/07/16 | 20:00:08 | extended-hours | 0.105921 | 1.19355620952123 | Telefonica Brasil SA ADR | ||
| VKI | 9.095837 | 9.109985 | 2024/07/16 | 14:59:37 | open | -0.0141480000000005 | -0.155302121792742 | Invesco Advantage MIT II | ||
| VKQ | 7.125977 | 7.124843 | 2024/07/16 | 09:25:34 | extended-hours | 0.00113399999999952 | 0.0159161401872227 | Invesco Municipal Trust | ||
| VLD | 3.122544 | 3.155833 | 2024/07/16 | 20:00:09 | extended-hours | -0.0332889999999999 | -1.05484035435335 | Velo3D Inc | ||
| VLN | 2.936586 | 2.933207 | 2024/07/16 | 17:20:08 | open | 0.00337900000000024 | 0.115198143192766 | Valens | ||
| VLO | 148.8232 | 149.205689 | 2024/07/16 | 20:00:09 | extended-hours | -0.382488999999993 | -0.256350144933142 | Valero Energy Corporation | ||
| VLRS | 6.710898 | 6.851079 | 2024/07/16 | 20:00:09 | extended-hours | -0.140181 | -2.04611565565074 | Volaris | ||
| VLT | 10.589447 | 10.8215 | 2024/07/16 | 20:00:11 | extended-hours | -0.232053000000001 | -2.14437000415839 | Invesco High Income Trust II | ||
| VLTO | 99.489271 | 99.438353 | 2024/07/16 | 18:48:42 | open | 0.0509179999999958 | 0.051205594686384 | Veralto Corporation | ||
| VLU | 179.646328 | 179.009249 | 2024/07/16 | 14:59:37 | open | 0.637079 | 0.355891666804322 | SPDR? S&P 1500 Value Tilt ETF | ||
| VMC | 263.451156 | 253.556318 | 2024/07/16 | 19:18:51 | extended-hours | 9.89483800000002 | 3.90242218298817 | Vulcan Materials Company | ||
| VMI | 283.382207 | 273.90578 | 2024/07/16 | 19:19:24 | extended-hours | 9.476427 | 3.45973969589105 | Valmont Industries Inc | ||
| VMO | 10.143702 | 10.494058 | 2024/07/16 | 15:26:10 | open | -0.350356000000001 | -3.33861314660164 | Invesco Municipal Opportunity Trust | ||
| VNAM | 16.240582 | 16.193719 | 2024/07/16 | 14:59:37 | open | 0.0468629999999983 | 0.289389978917124 | Global X MSCI Vietnam ETF | ||
| VNCE | 1.432109 | 1.712298 | 2024/07/16 | 20:00:09 | extended-hours | -0.280189 | -16.3633316163425 | Vince Holding Corp | ||
| VNLA | 46.824982 | 46.315109 | 2024/07/16 | 20:00:09 | extended-hours | 0.509872999999999 | 1.10087833324542 | Janus Henderson Short Duration Income ETF | ||
| VNMC | 35.870922 | 35.165263 | 2024/07/16 | 08:11:13 | extended-hours | 0.705658999999997 | 2.00669336668973 | Natixis ETF Trust II - Natixis Vaughan Nelson Mid Cap ETF | ||
| VNO | 27.98075 | 27.979571 | 2024/07/16 | 05:12:49 | extended-hours | 0.00117900000000049 | 0.00421378869604714 | Vornado Realty Trust | ||
| VNQ | 89.15394 | 88.164889 | 2024/07/16 | 19:48:26 | extended-hours | 0.989051000000003 | 1.12181959419243 | Vanguard Real Estate Index Fund ETF Shares | ||
| VNRX | 0.664678 | 0.670056 | 2024/07/16 | 20:00:01 | extended-hours | -0.00537799999999999 | -0.802619482550711 | Volitionrx Ltd | ||
| VNT | 41.402452 | 40.453071 | 2024/07/16 | 20:00:03 | extended-hours | 0.949380999999995 | 2.34687003120232 | Vontier Corp | ||
| VO | 255.174286 | 249.334681 | 2024/07/16 | 20:00:08 | extended-hours | 5.83960500000001 | 2.34207490774218 | Vanguard Mid-Cap Index Fund ETF Shares | ||
| VOC | 5.158568 | 5.451207 | 2024/07/16 | 20:00:09 | extended-hours | -0.292639 | -5.36833402217161 | VOC Energy Trust | ||
| VOE | 157.550334 | 155.420719 | 2024/07/16 | 20:00:12 | extended-hours | 2.129615 | 1.37022593493471 | Vanguard Mid-Cap Value Index Fund ETF Shares | ||
| VOO | 518.661521 | 515.800904 | 2024/07/16 | 20:00:09 | extended-hours | 2.86061700000005 | 0.554597128042266 | Vanguard S&P 500 ETF | ||
| VOOG | 346.826306 | 345.555795 | 2024/07/16 | 18:28:55 | open | 1.270511 | 0.367671738799808 | Vanguard S&P 500 Growth Index Fund ETF Shares | ||
| VOOV | 182.504677 | 179.29097 | 2024/07/16 | 20:00:00 | extended-hours | 3.213707 | 1.79245335110854 | Vanguard S&P 500 Value Index Fund ETF Shares | ||
| VOT | 239.315052 | 237.84538 | 2024/07/16 | 15:52:16 | open | 1.469672 | 0.617910677937071 | Vanguard Mid-Cap Growth Index Fund ETF Shares | ||
| VOX | 139.903375 | 140.253947 | 2024/07/16 | 15:40:17 | open | -0.350572 | -0.249955175949522 | Vanguard Communication Services Index Fund ETF Shares | ||
| VOYA | 52.794829 | 52.490085 | 2024/07/16 | 20:00:09 | extended-hours | 0.304743999999999 | 0.580574407528583 | Voya Financial Inc | ||
| VPC | 28.813627 | 30.009822 | 2024/07/16 | 16:05:11 | open | -1.196195 | -3.98601164645362 | Virtus Private Credit ETF | ||
| VPG | 34.132086 | 32.348746 | 2024/07/16 | 18:24:13 | open | 1.78334 | 5.51285666529393 | Vishay Precision Group Inc | ||
| VPL | 77.679867 | 76.40397 | 2024/07/16 | 20:00:09 | extended-hours | 1.275897 | 1.66993547586598 | Vanguard FTSE Pacific Index Fund ETF Shares | ||
| VPU | 152.760245 | 151.686112 | 2024/07/16 | 20:00:08 | extended-hours | 1.07413299999999 | 0.708128770549534 | Vanguard Utilities Index Fund ETF Shares | ||
| VPV | 7.730223 | 7.729742 | 2024/07/16 | 09:25:43 | extended-hours | 0.000480999999999732 | 0.00622271739470388 | Invesco Pennsylvania Value Municipal Income Trust | ||
| VRAI | 24.056367 | 24.05596 | 2024/07/16 | 08:11:13 | extended-hours | 0.000407000000002711 | 0.00169188841352709 | Virtus Real Asset Income ETF | ||
| VRP | 24.610705 | 24.156142 | 2024/07/16 | 18:55:29 | open | 0.454563 | 1.88176986209139 | Invesco Variable Rate Preferred ETF | ||
| VRT | 89.814201 | 88.347588 | 2024/07/16 | 19:59:19 | extended-hours | 1.466613 | 1.6600487157612 | Vertiv Holdings Co | ||
| VSCO | 18.710174 | 18.294785 | 2024/07/16 | 19:58:39 | extended-hours | 0.415388999999998 | 2.27053228556661 | Victoria's Secret & Co | ||
| VSH | 24.19554 | 22.586732 | 2024/07/16 | 16:54:12 | open | 1.608808 | 7.12280112058708 | Vishay Intertechnology Inc | ||
| VSS | 120.039148 | 119.384118 | 2024/07/16 | 18:56:08 | open | 0.655029999999996 | 0.548674321989795 | Vanguard FTSE All-World ex-US Small-Cap Index Fund ETF Shares | ||
| VST | 85.934221 | 86.80808 | 2024/07/16 | 20:00:08 | extended-hours | -0.87385900000001 | -1.00665629282437 | Vistra Energy Corp | ||
| VSTO | 38.480421 | 37.663379 | 2024/07/16 | 19:53:25 | extended-hours | 0.817042000000001 | 2.16932739890385 | Vista Outdoor Inc | ||
| VSTS | 12.900206 | 12.340505 | 2024/07/16 | 18:23:55 | open | 0.559701 | 4.53547889652814 | Vestis Corporation | ||
| VT | 116.67572 | 116.085151 | 2024/07/16 | 20:00:09 | extended-hours | 0.590569000000002 | 0.508737762679055 | Vanguard Total World Stock Index Fund ETF Shares | ||
| VTAK | 3.233631 | 3.249426 | 2024/07/16 | 19:55:07 | extended-hours | -0.0157950000000002 | -0.486085850239403 | Catheter Precision Inc. | ||
| VTEB | 64.989824 | 50.279525 | 2024/07/16 | 04:46:56 | extended-hours | 14.710299 | 29.2570365372386 | Vanguard Tax-Exempt Bond Index Fund ETF Shares | ||
| VTES | 100.300559 | 100.300907 | 2024/07/16 | 08:11:13 | extended-hours | -0.000347999999988247 | -0.000346955985142035 | Vanguard Short-Term Tax-Exempt Bond ETF Shares | ||
| VTEX | 7.1831 | 6.854291 | 2024/07/16 | 20:00:12 | extended-hours | 0.328809 | 4.79712635486296 | VTEX | ||
| VTI | 278.790469 | 276.560284 | 2024/07/16 | 19:58:08 | extended-hours | 2.23018499999995 | 0.806401037684771 | Vanguard Total Stock Market Index Fund ETF Shares | ||
| VTLE | 44.834685 | 44.92628 | 2024/07/16 | 19:42:49 | extended-hours | -0.0915949999999981 | -0.203878442639805 | Vital Energy Inc. | ||
| VTN | 7.945068 | 7.999152 | 2024/07/16 | 08:11:13 | extended-hours | -0.0540839999999996 | -0.676121668896898 | Invesco Trust For Inv Grade NY Munis | ||
| VTOL | 36.870224 | 35.320929 | 2024/07/16 | 20:00:09 | extended-hours | 1.549295 | 4.38633706378448 | Bristow Group Inc | ||
| VTR | 53.02532 | 51.989245 | 2024/07/16 | 20:00:09 | extended-hours | 1.036075 | 1.99286410102706 | Ventas Inc | ||
| VTS | 26.533027 | 25.97855 | 2024/07/16 | 19:28:52 | extended-hours | 0.554477000000002 | 2.1343646970289 | Vitesse Energy Inc | ||
| VTV | 167.840279 | 165.414063 | 2024/07/16 | 20:00:08 | extended-hours | 2.42621600000001 | 1.46675316233542 | Vanguard Value Index Fund ETF Shares | ||
| VUG | 386.094468 | 387.314422 | 2024/07/16 | 19:56:15 | extended-hours | -1.21995399999997 | -0.3149776849776 | Vanguard Growth Index Fund ETF Shares | ||
| VUSE | 56.204805 | 55.910072 | 2024/07/16 | 15:26:30 | open | 0.294733000000001 | 0.5271554649402 | Vident Core U.S. Equity Fund | ||
| VV | 259.199598 | 258.390932 | 2024/07/16 | 16:39:32 | open | 0.80866599999996 | 0.312962221135516 | Vanguard Large-Cap Index Fund ETF Shares | ||
| VVI | 39.540676 | 36.197928 | 2024/07/16 | 16:56:42 | open | 3.342748 | 9.23463906552884 | Viad Corp | ||
| VVR | 4.264617 | 4.315165 | 2024/07/16 | 20:00:11 | extended-hours | -0.050548 | -1.1714036427344 | Invesco Senior Income Trust | ||
| VVV | 60.404963 | 56.680836 | 2024/07/16 | 19:18:35 | extended-hours | 3.724127 | 6.5703459278547 | Valvoline Inc | ||
| VVX | 53.306396 | 51.16473 | 2024/07/16 | 20:00:07 | extended-hours | 2.141666 | 4.18582488366498 | V2X Inc | ||
| VWI | 32.908228 | 34.173842 | 2024/07/16 | 20:00:09 | extended-hours | -1.265614 | -3.70345833517929 | Advisor Managed Portfolios | ||
| VWO | 45.166058 | 45.089818 | 2024/07/16 | 20:00:09 | extended-hours | 0.0762399999999985 | 0.169084736602837 | Vanguard FTSE Emerging Markets Index Fund ETF Shares | ||
| VXF | 183.029573 | 176.598561 | 2024/07/16 | 20:00:07 | extended-hours | 6.43101200000001 | 3.64159932197863 | Vanguard Extended Market Index Fund ETF Shares | ||
| VYM | 123.654569 | 122.515419 | 2024/07/16 | 20:00:07 | extended-hours | 1.13915 | 0.929801333822317 | Vanguard High Dividend Yield Index Fund ETF Shares | ||
| VYX | 14.866088 | 14.580033 | 2024/07/16 | 19:22:16 | extended-hours | 0.286054999999999 | 1.96196400927213 | NCR Voyix Corporation | ||
| VZ | 41.386595 | 40.842083 | 2024/07/16 | 20:00:11 | extended-hours | 0.544511999999997 | 1.3332130978726 | Verizon Communications Inc | ||
| VZIO | 11.27461 | 10.912163 | 2024/07/16 | 19:59:14 | extended-hours | 0.362447 | 3.32149547252914 | Vizio Holding Corp | ||
| VZLA | 2.085805 | 2.101724 | 2024/07/16 | 19:33:45 | extended-hours | -0.0159189999999998 | -0.757425808526704 | Vizsla Resources Corp | ||
| W | 57.529415 | 54.470686 | 2024/07/16 | 19:58:05 | extended-hours | 3.058729 | 5.61536713526978 | Wayfair Inc | ||
| WAB | 168.81115 | 165.241824 | 2024/07/16 | 19:39:23 | extended-hours | 3.56932599999999 | 2.16006209178615 | Westinghouse Air Brake Technologies Corp | ||
| WAL | 73.650574 | 70.434078 | 2024/07/16 | 19:58:59 | extended-hours | 3.21649600000001 | 4.56667580712849 | Western Alliance Bancorporation | ||
| WANT | 34.669853 | 38.086043 | 2024/07/16 | 05:12:24 | extended-hours | -3.41618999999999 | -8.96966376895598 | Direxion Daily Cnsmr Discret Bull 3XShrs | ||
| WAT | 309.44062 | 302.659447 | 2024/07/16 | 20:00:10 | extended-hours | 6.78117300000002 | 2.24052910530826 | Waters Corporation | ||
| WBIF | 30.030375 | 29.925343 | 2024/07/16 | 14:59:37 | open | 0.105031999999998 | 0.350980104054272 | WBI BullBear Value 3000 ETF | ||
| WBIG | 19.610098 | 19.610098 | 2024/07/16 | 09:25:46 | extended-hours | 0 | 0 | WBI BullBear Yield 3000 ETF | ||
| WBIL | 34.146219 | 34.045207 | 2024/07/16 | 14:59:37 | open | 0.101012000000004 | 0.296699620595652 | WBI BullBear Quality 3000 ETF | ||
| WBIY | 30.20936 | 29.779817 | 2024/07/16 | 14:59:37 | open | 0.429542999999999 | 1.44239637201262 | WBI Power Factor? High Dividend ETF | ||
| WBS | 49.563789 | 48.369334 | 2024/07/16 | 18:30:00 | open | 1.194455 | 2.4694468606907 | Webster Financial Corporation | ||
| WBX | 1.454025 | 1.476234 | 2024/07/16 | 19:50:01 | extended-hours | -0.0222090000000001 | -1.50443628855589 | Wallbox NV | ||
| WCC | 182.902103 | 174.415244 | 2024/07/16 | 19:19:17 | extended-hours | 8.48685900000001 | 4.86589291472712 | WESCO International Inc | ||
| WCEO | 29.714982 | 29.124617 | 2024/07/16 | 08:11:13 | extended-hours | 0.590364999999998 | 2.02703094773744 | Hypatia Women Ceo ETF | ||
| WCN | 182.191797 | 180.46353 | 2024/07/16 | 19:19:25 | extended-hours | 1.72826700000002 | 0.957682142203478 | Waste Connections Inc | ||
| WD | 109.172501 | 102.553141 | 2024/07/16 | 18:30:00 | open | 6.61936 | 6.45456583333708 | Walker & Dunlop Inc | ||
| WDH | 1.124123 | 1.121115 | 2024/07/16 | 20:00:09 | extended-hours | 0.0030079999999999 | 0.268304322036535 | Waterdrop Inc ADR | ||
| WDI | 14.769535 | 15.039626 | 2024/07/16 | 19:30:20 | extended-hours | -0.270091000000001 | -1.79586247689936 | Western Asset Diversified Income Fund | ||
| WDIV | 67.934763 | 61.095664 | 2024/07/16 | 20:00:12 | extended-hours | 6.839099 | 11.1940824474876 | SPDR? S&P Global Dividend ETF | ||
| WDS | 19.774852 | 19.880031 | 2024/07/16 | 15:07:38 | open | -0.105179 | -0.529068591492638 | Woodside Energy Group Ltd | ||
| WEA | 10.660711 | 10.734771 | 2024/07/16 | 20:00:09 | extended-hours | -0.0740600000000011 | -0.689907590949086 | Western Asset Premier Bond Closed Fund | ||
| WEAT | 5.01106 | 5.040419 | 2024/07/16 | 20:00:00 | extended-hours | -0.0293590000000004 | -0.582471417554778 | Teucrium Wheat | ||
| WEAV | 10.143064 | 9.680294 | 2024/07/16 | 20:00:09 | extended-hours | 0.462770000000001 | 4.78053662419758 | Weave Communications Inc | ||
| WEBL | 18.345871 | 17.830119 | 2024/07/16 | 19:33:56 | extended-hours | 0.515751999999999 | 2.89258865855017 | Direxion Daily Dow Jones Internet Bull 3X Shares | ||
| WEBS | 6.035282 | 6.215296 | 2024/07/16 | 20:00:12 | extended-hours | -0.180014000000001 | -2.89630614535496 | Direxion Daily Dow Jones Internet Bear 3X Shares | ||
| WEC | 80.566347 | 80.675232 | 2024/07/16 | 19:48:50 | extended-hours | -0.108885000000001 | -0.134967073909376 | WEC Energy Group Inc | ||
| WEIX | 30.814349 | 30.204598 | 2024/07/16 | 08:11:15 | extended-hours | 0.609750999999999 | 2.01873569050646 | Dynamic Short Short-Term Volatility Futures ETF | ||
| WEL | 11.892192 | 11.654045 | 2024/07/16 | 17:00:00 | open | 0.238147 | 2.04347074341999 | Integrated Wellness Acquisition Corp | ||
| WELL | 105.751003 | 105.471544 | 2024/07/16 | 19:19:21 | extended-hours | 0.279459000000003 | 0.26496151416917 | Welltower Inc | ||
| WES | 41.995954 | 42.474522 | 2024/07/16 | 20:00:10 | extended-hours | -0.478568000000003 | -1.12671780037926 | Western Midstream Partners LP | ||
| WEX | 189.741998 | 184.840935 | 2024/07/16 | 18:30:01 | open | 4.90106299999999 | 2.65150303421696 | Wex Inc | ||
| WF | 32.669625 | 32.485349 | 2024/07/16 | 20:00:08 | extended-hours | 0.184276000000004 | 0.567258797188862 | Woori Financial Group Inc | ||
| WFC | 60.204687 | 58.004126 | 2024/07/16 | 20:00:11 | extended-hours | 2.200561 | 3.79380080651504 | Wells Fargo & Company | ||
| WFG | 78.125095 | 75.961645 | 2024/07/16 | 19:19:17 | extended-hours | 2.16345 | 2.84808208142412 | West Fraser Timber Co Ltd | ||
| WFH | 56.484434 | 56.424596 | 2024/07/16 | 15:52:04 | open | 0.0598379999999992 | 0.106049496570608 | Direxion Work From Home ETF | ||
| WGO | 59.560598 | 59.143342 | 2024/07/16 | 19:19:23 | extended-hours | 0.417256000000002 | 0.705499530276801 | Winnebago Industries Inc | ||
| WH | 76.261752 | 75.141414 | 2024/07/16 | 19:19:48 | extended-hours | 1.120338 | 1.49097274107725 | Wyndham Hotels & Resorts Inc | ||
| WHD | 60.692053 | 58.747587 | 2024/07/16 | 20:00:08 | extended-hours | 1.944466 | 3.30986530561672 | Cactus Inc | ||
| WHG | 12.848787 | 12.604769 | 2024/07/16 | 20:00:08 | extended-hours | 0.244018000000001 | 1.93591806402799 | Westwood Holdings Group Inc | ||
| WHR | 112.01744 | 109.639152 | 2024/07/16 | 20:00:12 | extended-hours | 2.378288 | 2.16919590914019 | Whirlpool Corporation | ||
| WIA | 8.140498 | 8.175382 | 2024/07/16 | 20:00:11 | extended-hours | -0.0348840000000017 | -0.426695657768673 | Western Asset/Claymore Infl Linked Securities and Income Closed Fund | ||
| WINN | 25.934639 | 26.769518 | 2024/07/16 | 14:59:41 | open | -0.834879000000001 | -3.11876739805327 | Harbor Long-Term Growers ETF | ||
| WIP | 39.17489 | 39.139011 | 2024/07/16 | 15:29:59 | open | 0.0358789999999942 | 0.0916706863134437 | SPDR? FTSE International Government Inflation-Protected Bond ETF | ||
| WIT | 6.695677 | 6.683609 | 2024/07/16 | 20:00:08 | extended-hours | 0.0120680000000002 | 0.180561130969813 | Wipro Limited ADR | ||
| WIW | 8.524031 | 8.775186 | 2024/07/16 | 20:00:07 | extended-hours | -0.251154999999999 | -2.86210457533321 | Western Asset Claymore Inflation Linked Opportunities and Income Closed Fund | ||
| WK | 53.766397 | 55.340526 | 2024/07/16 | 19:30:01 | extended-hours | -1.574129 | -2.84444170263217 | Workiva Inc | ||
| WKC | 20.134967 | 20.136438 | 2024/07/16 | 08:11:15 | extended-hours | -0.00147099999999867 | -0.0073051648955921 | World Kinect Corporation | ||
| WLK | 149.94002 | 146.228487 | 2024/07/16 | 19:18:52 | extended-hours | 3.711533 | 2.53817370072358 | Westlake Chemical Corporation | ||
| WLKP | 22.694216 | 22.755872 | 2024/07/16 | 20:00:08 | extended-hours | -0.0616559999999993 | -0.27094545091482 | Westlake Chemical Partners LP | ||
| WLTG | 28.46972 | 28.469977 | 2024/07/16 | 08:11:15 | extended-hours | -0.000257000000001284 | -0.000902705330605936 | WealthTrust DBS Long Term Growth ETF | ||
| WLY | 56.275853 | 53.638756 | 2024/07/16 | 17:31:43 | open | 2.637097 | 4.91640223721817 | John Wiley & Sons | ||
| WM | 221.771051 | 216.905109 | 2024/07/16 | 20:00:09 | extended-hours | 4.86594199999999 | 2.24335057041003 | Waste Management Inc | ||
| WMB | 42.288734 | 42.536146 | 2024/07/16 | 19:42:33 | extended-hours | -0.247412000000004 | -0.581651191436112 | Williams Companies Inc | ||
| WMK | 69.040805 | 64.911056 | 2024/07/16 | 17:25:20 | open | 4.129749 | 6.36216579191071 | Weis Markets Inc | ||
| WMS | 181.064194 | 172.000181 | 2024/07/16 | 20:00:07 | extended-hours | 9.06401299999999 | 5.26976945448679 | Advanced Drainage Systems Inc | ||
| WMT | 69.891509 | 69.713472 | 2024/07/16 | 19:59:59 | extended-hours | 0.178037000000003 | 0.255383923497604 | Walmart Inc | ||
| WNC | 22.045437 | 21.984654 | 2024/07/16 | 19:18:50 | extended-hours | 0.0607830000000007 | 0.276479220459875 | Wabash National Corporation | ||
| WNS | 74.498647 | 70.600781 | 2024/07/16 | 17:29:34 | open | 3.89786600000001 | 5.52099558218769 | WNS Holdings Ltd | ||
| WOLF | 24.980641 | 24.309413 | 2024/07/16 | 20:00:08 | extended-hours | 0.671227999999999 | 2.76118555392514 | Wolfspeed Inc | ||
| WOMN | 37.479464 | 37.335248 | 2024/07/16 | 14:59:37 | open | 0.144216 | 0.38627304685374 | Impact Shares YWCA Women's Empowerment ETF | ||
| WOR | 49.697232 | 48.1038 | 2024/07/16 | 18:30:00 | open | 1.593432 | 3.31248674740873 | Worthington Industries Inc | ||
| WOW | 5.452758 | 5.439423 | 2024/07/16 | 20:00:03 | extended-hours | 0.0133350000000005 | 0.245154679090053 | WideOpenWest Inc | ||
| WPC | 58.295944 | 58.715349 | 2024/07/16 | 20:00:11 | extended-hours | -0.419405000000005 | -0.714302149511203 | W P Carey Inc | ||
| WPM | 62.030852 | 59.639902 | 2024/07/16 | 19:59:14 | extended-hours | 2.39095 | 4.00897707712532 | Wheaton Precious Metals Corp | ||
| WPP | 47.625889 | 47.475418 | 2024/07/16 | 19:53:28 | extended-hours | 0.150471000000003 | 0.316945076713181 | WPP PLC ADR | ||
| WPS | 27.689536 | 27.715296 | 2024/07/16 | 08:11:15 | extended-hours | -0.0257599999999982 | -0.0929450654252375 | iShares International Developed Property ETF | ||
| WRB | 54.474574 | 54.276732 | 2024/07/16 | 19:49:22 | extended-hours | 0.197841999999994 | 0.36450610180435 | W. R. Berkley Corp | ||
| WRBY | 17.328554 | 16.53132 | 2024/07/16 | 20:00:11 | extended-hours | 0.797234 | 4.82256710292947 | Warby Parker Inc | ||
| WRN | 1.247127 | 1.204095 | 2024/07/16 | 20:00:01 | extended-hours | 0.0430320000000002 | 3.57380439251057 | Western Copper and Gold Corp | ||
| WSM | 161.328296 | 154.48124 | 2024/07/16 | 19:57:09 | extended-hours | 6.84705599999998 | 4.4322896424187 | Williams-Sonoma Inc | ||
| WSR | 13.815044 | 13.889935 | 2024/07/16 | 19:40:58 | extended-hours | -0.0748909999999992 | -0.539174589369923 | Whitestone REIT | ||
| WST | 326.801243 | 322.374563 | 2024/07/16 | 20:00:10 | extended-hours | 4.42667999999998 | 1.37314804208047 | West Pharmaceutical Services Inc | ||
| WT | 10.54947 | 10.689562 | 2024/07/16 | 20:00:08 | extended-hours | -0.140092000000001 | -1.31054948743457 | WisdomTree Inc. | ||
| WTI | 2.48999 | 2.466947 | 2024/07/16 | 20:00:08 | extended-hours | 0.0230430000000004 | 0.934069519937006 | W&T Offshore Inc | ||
| WTID | 15.780041 | 15.865278 | 2024/07/16 | 20:00:07 | extended-hours | -0.0852369999999993 | -0.537255004293019 | UBS ETRACS - ProShares Daily 3x Inverse Crude ETN | ||
| WTIU | 19.078651 | 18.46547 | 2024/07/16 | 15:07:54 | open | 0.613181000000001 | 3.32068991474358 | UBS ETRACS - ProShares Daily 3x Long Crude ETN | ||
| WTM | 1745.110838 | 1728.090374 | 2024/07/16 | 20:00:07 | extended-hours | 17.0204639999999 | 0.984929043994544 | White Mountains Insurance Group Ltd | ||
| WTMF | 35.536035 | 38.048893 | 2024/07/16 | 19:45:00 | extended-hours | -2.512858 | -6.60428675283668 | WisdomTree Managed Futures Strategy | ||
| WTRE | 18.859239 | 18.555545 | 2024/07/16 | 20:00:10 | extended-hours | 0.303694 | 1.63667518253978 | WisdomTree New Economy Real Estate ETF | ||
| WTRG | 40.588773 | 39.495213 | 2024/07/16 | 20:00:05 | extended-hours | 1.09356 | 2.76884188471146 | Essential Utilities Inc | ||
| WTS | 197.898095 | 192.597911 | 2024/07/16 | 19:19:18 | extended-hours | 5.300184 | 2.75194262101836 | Watts Water Technologies Inc | ||
| WTTR | 10.889265 | 11.028987 | 2024/07/16 | 18:19:52 | open | -0.139722000000001 | -1.26686158937354 | Select Energy Services Inc | ||
| WTV | 76.150866 | 75.030877 | 2024/07/16 | 15:52:15 | open | 1.11998899999999 | 1.49270413032756 | WisdomTree Trust - WisdomTree U.S. Quality Shareholder Yield Fund | ||
| WU | 12.615712 | 12.496432 | 2024/07/16 | 20:00:12 | extended-hours | 0.11928 | 0.954512456035449 | Western Union Co | ||
| WWJD | 30.570413 | 30.429526 | 2024/07/16 | 14:59:37 | open | 0.140886999999999 | 0.4629943956406 | Inspire International ESG ETF | ||
| WWR | 0.527504 | 0.504159 | 2024/07/16 | 19:56:15 | extended-hours | 0.0233449999999999 | 4.63048363710654 | Westwater Resources Inc | ||
| WY | 29.774562 | 29.12545 | 2024/07/16 | 19:25:51 | extended-hours | 0.649111999999999 | 2.2286762951302 | Weyerhaeuser Company | ||
| WYY | 4.22451 | 4.088381 | 2024/07/16 | 20:00:11 | extended-hours | 0.136129 | 3.3296554308417 | Widepoint C | ||
| X | 38.400152 | 38.669727 | 2024/07/16 | 19:59:11 | extended-hours | -0.269575000000003 | -0.697121549371174 | United States Steel Corporation | ||
| XAR | 147.758868 | 143.504304 | 2024/07/16 | 19:45:37 | extended-hours | 4.25456400000002 | 2.96476403941168 | SPDR? S&P Aerospace & Defense ETF | ||
| XB | 47.449527 | 47.449527 | 2024/07/16 | 20:00:07 | extended-hours | 0 | 0 | BondBloxx ETF Trust | ||
| XBI | 101.890039 | 99.905376 | 2024/07/16 | 19:59:57 | extended-hours | 1.984663 | 1.98654274620817 | SPDR? S&P Biotech ETF | ||
| XC | 33.516086 | 33.449282 | 2024/07/16 | 14:59:37 | open | 0.0668040000000047 | 0.199717291390604 | WisdomTree Emerging Markets ex-China Fund | ||
| XCCC | 37.520138 | 37.679416 | 2024/07/16 | 20:00:07 | extended-hours | -0.159278 | -0.42271886591873 | BondBloxx ETF Trust | ||
| XCEM | 33.490522 | 33.129096 | 2024/07/16 | 20:00:01 | extended-hours | 0.361426000000002 | 1.09096245789502 | Columbia EM Core ex-China ETF | ||
| XCLR | 31.481386 | 31.479995 | 2024/07/16 | 08:11:15 | extended-hours | 0.0013910000000017 | 0.00441867922787693 | Global X S&P 500? Collar 95-110 ETF | ||
| XCOR | 83.725377 | 87.109318 | 2024/07/16 | 20:00:08 | extended-hours | -3.38394100000001 | -3.88470611146331 | FundX ETF | ||
| XES | 97.695313 | 95.404153 | 2024/07/16 | 15:52:17 | open | 2.29116000000001 | 2.40153067550425 | SPDR? S&P Oil & Gas Equipment & Services ETF | ||
| XFIV | 48.640263 | 48.639625 | 2024/07/16 | 08:11:15 | extended-hours | 0.000637999999995031 | 0.00131168774429291 | Bondbloxx ETF Trust - BondBloxx Bloomberg Five Year Target Duration US Treasury ETF | ||
| XFLX | 24.730579 | 24.729111 | 2024/07/16 | 08:11:15 | extended-hours | 0.00146799999999914 | 0.00593632338824933 | FundX Investment Trust | ||
| XHB | 115.694211 | 108.46045 | 2024/07/16 | 20:00:12 | extended-hours | 7.233761 | 6.66949196688747 | SPDR? S&P Homebuilders ETF | ||
| XHE | 89.110993 | 86.985563 | 2024/07/16 | 15:40:09 | open | 2.12542999999999 | 2.44342845720271 | SPDR? S&P Health Care Equipment ETF | ||
| XHLF | 50.275425 | 50.279903 | 2024/07/16 | 16:26:44 | open | -0.00447799999999887 | -0.00890614287779925 | Bondbloxx ETF Trust - BondBloxx Bloomberg Six Month Target Duration US Treasury ETF | ||
| XHR | 11.639925 | 14.480365 | 2024/07/16 | 20:00:08 | extended-hours | -2.84044 | -19.6158038833966 | Xenia Hotels & Resorts Inc | ||
| XHS | 95.646196 | 94.159883 | 2024/07/16 | 15:51:38 | open | 1.48631300000001 | 1.57849920013177 | SPDR? S&P Health Care Services ETF | ||
| XHYC | 37.420378 | 37.461127 | 2024/07/16 | 08:11:15 | extended-hours | -0.0407489999999981 | -0.108776759439187 | BondBloxx ETF Trust | ||
| XHYD | 45.370529 | 47.145972 | 2024/07/16 | 20:00:08 | extended-hours | -1.775443 | -3.76584239264386 | BondBloxx ETF Trust | ||
| XHYF | 45.200507 | 46.93633 | 2024/07/16 | 20:00:08 | extended-hours | -1.735823 | -3.69825037449668 | BondBloxx ETF Trust | ||
| XHYT | 40.155694 | 41.449693 | 2024/07/16 | 20:00:09 | extended-hours | -1.29399900000001 | -3.12185424389031 | BondBloxx ETF Trust | ||
| XIN | 3.469636 | 3.478883 | 2024/07/16 | 14:40:07 | open | -0.00924700000000023 | -0.265803707684341 | Xinyuan Real Estate Co Ltd | ||
| XITK | 155.709704 | 153.433862 | 2024/07/16 | 15:40:13 | open | 2.27584199999998 | 1.48327231703259 | SPDR? FactSet Innovative Technology ETF | ||
| XLB | 91.985787 | 90.209082 | 2024/07/16 | 19:48:55 | extended-hours | 1.77670500000001 | 1.96954115994663 | Materials Select Sector SPDR? Fund | ||
| XLC | 86.379762 | 87.491079 | 2024/07/16 | 19:59:59 | extended-hours | -1.111317 | -1.27020607438159 | Communication Services Select Sector SPDR? Fund | ||
| XLE | 92.180429 | 92.004581 | 2024/07/16 | 19:59:56 | extended-hours | 0.175848000000002 | 0.191129613426534 | Energy Select Sector SPDR? Fund | ||
| XLF | 43.519038 | 42.97998 | 2024/07/16 | 19:59:59 | extended-hours | 0.539058000000004 | 1.25420719134817 | Financial Select Sector SPDR? Fund | ||
| XLG | 47.630695 | 47.574228 | 2024/07/16 | 19:55:39 | extended-hours | 0.0564670000000049 | 0.118692414725059 | Invesco S&P 500? Top 50 ETF | ||
| XLI | 129.049865 | 124.914958 | 2024/07/16 | 19:59:59 | extended-hours | 4.13490700000001 | 3.31017763301014 | Industrial Select Sector SPDR? Fund | ||
| XLK | 233.224477 | 233.881382 | 2024/07/16 | 19:59:59 | extended-hours | -0.656904999999995 | -0.280871010074669 | Technology Select Sector SPDR? Fund | ||
| XLP | 77.634408 | 76.954025 | 2024/07/16 | 19:55:39 | extended-hours | 0.680382999999992 | 0.884142187494406 | Consumer Staples Select Sector SPDR? Fund | ||
| XLRE | 40.750345 | 40.151507 | 2024/07/16 | 19:59:59 | extended-hours | 0.598838000000001 | 1.49144588769732 | The Real Estate Select Sector SPDR Fund | ||
| XLSR | 52.199147 | 52.535602 | 2024/07/16 | 15:35:13 | open | -0.336454999999994 | -0.64043236813008 | SPDR? SSGA U.S. Sector Rotation ETF | ||
| XLU | 70.010845 | 69.581097 | 2024/07/16 | 19:57:42 | extended-hours | 0.429748000000004 | 0.617621765865525 | Utilities Select Sector SPDR? Fund | ||
| XLV | 149.915688 | 147.769032 | 2024/07/16 | 19:59:59 | extended-hours | 2.14665599999998 | 1.45271033513976 | Health Care Select Sector SPDR? Fund | ||
| XLY | 194.169601 | 191.694353 | 2024/07/16 | 19:59:59 | extended-hours | 2.47524799999999 | 1.29124721790839 | Consumer Discretionary Select Sector SPDR? Fund | ||
| XME | 65.175436 | 64.310216 | 2024/07/16 | 19:59:13 | extended-hours | 0.865220000000008 | 1.34538500072836 | SPDR? S&P Metals and Mining ETF | ||
| XMHQ | 105.279826 | 101.544275 | 2024/07/16 | 20:00:05 | extended-hours | 3.735551 | 3.67874112056047 | Invesco S&P MidCap Quality ETF | ||
| XMLV | 58.479499 | 57.179919 | 2024/07/16 | 15:40:03 | open | 1.29958 | 2.27279090759118 | Invesco S&P MidCap Low Volatility ETF | ||
| XMMO | 121.425347 | 117.999307 | 2024/07/16 | 16:48:41 | open | 3.42604 | 2.90344078037679 | Invesco S&P MidCap Momentum ETF | ||
| XMVM | 55.390393 | 54.49381 | 2024/07/16 | 14:59:37 | open | 0.896583 | 1.64529329110958 | Invesco S&P MidCap Value with Momentum ETF | ||
| XNTK | 199.910723 | 206.734911 | 2024/07/16 | 19:45:37 | extended-hours | -6.82418800000002 | -3.30093643448543 | SPDR Morgan Stanley Technology | ||
| XOM | 115.810905 | 115.087869 | 2024/07/16 | 19:59:58 | extended-hours | 0.723036000000008 | 0.628246926702594 | Exxon Mobil Corp | ||
| XOMO | 16.005651 | 16.974242 | 2024/07/16 | 20:00:09 | extended-hours | -0.968591 | -5.7062400783493 | Tidal Trust II | ||
| XONE | 49.074298 | 49.529932 | 2024/07/16 | 20:00:03 | extended-hours | -0.455634000000003 | -0.919916465865536 | Bondbloxx Bloomberg One Year Target Duration US Treasury ETF | ||
| XOP | 148.155322 | 148.079663 | 2024/07/16 | 19:59:57 | extended-hours | 0.0756590000000017 | 0.0510934442091496 | SPDR? S&P Oil & Gas Exploration & Production ETF | ||
| XPER | 8.499921 | 8.524438 | 2024/07/16 | 20:00:08 | extended-hours | -0.0245169999999995 | -0.287608403040757 | Xperi Corp | ||
| XPEV | 8.895266 | 8.635532 | 2024/07/16 | 19:58:24 | extended-hours | 0.259734 | 3.00773594493078 | Xpeng Inc | ||
| XPH | 42.495974 | 41.16097 | 2024/07/16 | 17:08:25 | open | 1.335004 | 3.24337351622179 | SPDR? S&P Pharmaceuticals ETF | ||
| XPL | 0.941871 | 0.908684 | 2024/07/16 | 20:00:09 | extended-hours | 0.033187 | 3.65220472683573 | Solitario Exploration & Royalty Corp | ||
| XPND | 34.596094 | 34.596094 | 2024/07/16 | 20:00:09 | extended-hours | 0 | 0 | First Trust Expanded Technology ETF | ||
| XPO | 118.312604 | 113.37945 | 2024/07/16 | 20:00:08 | extended-hours | 4.93315399999999 | 4.35101246301688 | XPO Logistics Inc | ||
| XPOF | 18.104236 | 17.785513 | 2024/07/16 | 20:00:01 | extended-hours | 0.318722999999999 | 1.79203714843647 | Xponential Fitness Inc | ||
| XPP | 15.259196 | 15.229311 | 2024/07/16 | 08:11:16 | extended-hours | 0.0298850000000002 | 0.196233434329368 | ProShares Ultra FTSE China 50 | ||
| XRLV | 50.044108 | 50.045715 | 2024/07/16 | 08:11:15 | extended-hours | -0.00160699999999991 | -0.00321106412407119 | Invesco S&P 500? ex-Rate Sensitive Low Volatility ETF | ||
| XRLX | 43.005102 | 43.00447 | 2024/07/16 | 08:11:15 | extended-hours | 0.000632000000003075 | 0.00146961467029608 | FundX Investment Trust | ||
| XRMI | 23.769562 | 24.604727 | 2024/07/16 | 20:00:09 | extended-hours | -0.835165 | -3.39432743960134 | Global X S&P 500? Risk Managed Income ETF | ||
| XRT | 78.70963 | 76.298957 | 2024/07/16 | 19:59:57 | extended-hours | 2.410673 | 3.15950976892122 | SPDR? S&P Retail ETF | ||
| XSD | 274.035023 | 271.265031 | 2024/07/16 | 19:54:58 | extended-hours | 2.769992 | 1.02113862217648 | SPDR? S&P Semiconductor ETF | ||
| XSMO | 67.889364 | 65.774289 | 2024/07/16 | 19:55:45 | extended-hours | 2.115075 | 3.21565619660291 | Invesco S&P SmallCap Momentum ETF | ||
| XSOE | 31.396085 | 31.784583 | 2024/07/16 | 20:00:03 | extended-hours | -0.388498000000002 | -1.22228440121427 | WisdomTree Emerging Markets ex-State-Owned Enterprises Fund | ||
| XSVM | 57.164379 | 56.053828 | 2024/07/16 | 15:51:51 | open | 1.11055099999999 | 1.98122240643403 | Invesco S&P SmallCap Value with Momentum ETF | ||
| XSVN | 47.560254 | 47.643881 | 2024/07/16 | 16:26:45 | open | -0.0836269999999999 | -0.175525163451735 | Bondbloxx ETF Trust - BondBloxx Bloomberg Seven Year Target Duration US Treasury ETF | ||
| XSW | 159.405539 | 157.045431 | 2024/07/16 | 15:52:16 | open | 2.360108 | 1.50281863341825 | SPDR? S&P Software & Services ETF | ||
| XTEN | 56.090721 | 46.696006 | 2024/07/16 | 20:00:09 | extended-hours | 9.39471500000001 | 20.118883400863 | Bondbloxx ETF Trust - BondBloxx Bloomberg Ten Year Target Duration US Treasury ETF | ||
| XTL | 83.595433 | 83.004374 | 2024/07/16 | 15:39:55 | open | 0.591059000000001 | 0.712081751258074 | SPDR? S&P Telecom ETF | ||
| XTN | 83.013784 | 80.474623 | 2024/07/16 | 18:31:22 | open | 2.53916100000001 | 3.15523192944937 | SPDR? S&P Transportation ETF | ||
| XTNT | 0.789615 | 0.703153 | 2024/07/16 | 19:40:20 | extended-hours | 0.0864619999999999 | 12.2963281106672 | Xtant Medical Holdings Inc | ||
| XTR | 35.214785 | 37.734601 | 2024/07/16 | 20:00:09 | extended-hours | -2.519816 | -6.67773325601084 | Global X S&P 500? Tail Risk ETF | ||
| XTRE | 48.994649 | 48.269031 | 2024/07/16 | 08:11:15 | extended-hours | 0.725618000000004 | 1.50327857213459 | Bondbloxx ETF Trust - BondBloxx Bloomberg Three Year Target Duration US Treasury ETF | ||
| XTWO | 49.130518 | 49.164864 | 2024/07/16 | 16:26:44 | open | -0.0343459999999993 | -0.0698588325190919 | Bondbloxx ETF Trust - BondBloxx Bloomberg Two Year Target Duration US Treasury ETF | ||
| XYF | 4.485075 | 4.629441 | 2024/07/16 | 20:00:08 | extended-hours | -0.144366 | -3.11843265742019 | X Financial Class A | ||
| XYL | 141.169496 | 139.713706 | 2024/07/16 | 20:00:12 | extended-hours | 1.45579000000001 | 1.04198080609214 | Xylem Inc | ||
| XYLD | 40.804826 | 40.879008 | 2024/07/16 | 19:39:19 | extended-hours | -0.0741820000000004 | -0.181467221513791 | Global X S&P 500? Covered Call ETF | ||
| XYLE | 26.294317 | 26.294045 | 2024/07/16 | 08:11:15 | extended-hours | 0.00027199999999894 | 0.0010344547596193 | Global X Funds - Global X S&P 500 ESG Covered Call ETF | ||
| XYLG | 31.615373 | 31.434079 | 2024/07/16 | 20:00:10 | extended-hours | 0.181294000000001 | 0.576743476403432 | Global X S&P 500? Covered Call & Growth ETF | ||
| YALA | 4.695461 | 4.650546 | 2024/07/16 | 20:00:09 | extended-hours | 0.0449149999999996 | 0.965800574814217 | Yalla Group?Ltd | ||
| YALL | 43.63527 | 45.389593 | 2024/07/16 | 20:00:09 | extended-hours | -1.754323 | -3.86503355515878 | God Bless America ETF | ||
| YANG | 8.045085 | 8.255358 | 2024/07/16 | 19:59:57 | extended-hours | -0.210272999999999 | -2.54710940458305 | Direxion Daily FTSE China Bear 3X Shares | ||
| YCBD | 0.602018 | 0.578156 | 2024/07/16 | 18:56:16 | open | 0.0238620000000001 | 4.12725977071933 | cbdMD Inc | ||
| YCL | 20.875165 | 20.780439 | 2024/07/16 | 18:09:33 | open | 0.0947259999999979 | 0.455842150399219 | ProShares Ultra Yen | ||
| YCS | 104.925651 | 104.924329 | 2024/07/16 | 20:00:09 | extended-hours | 0.00132200000000182 | 0.00125995563907949 | ProShares UltraShort Yen | ||
| YELP | 37.424891 | 36.335077 | 2024/07/16 | 20:00:09 | extended-hours | 1.089814 | 2.99934413239307 | Yelp Inc | ||
| YETI | 40.034519 | 40.275633 | 2024/07/16 | 19:29:14 | extended-hours | -0.241113999999996 | -0.598659740493703 | YETI Holdings Inc | ||
| YEXT | 5.10629 | 5.204321 | 2024/07/16 | 20:00:11 | extended-hours | -0.0980309999999998 | -1.88364630083348 | Yext Inc | ||
| YINN | 23.965248 | 23.348535 | 2024/07/16 | 20:00:09 | extended-hours | 0.616713000000001 | 2.6413348846084 | Direxion Daily FTSE China Bull 3X Shares | ||
| YLD | 14.68979 | 14.666125 | 2024/07/16 | 20:00:09 | extended-hours | 0.0236650000000012 | 0.161358231980166 | Principal Active High Yield ETF | ||
| YMM | 8.060173 | 8.246372 | 2024/07/16 | 19:21:38 | extended-hours | -0.186198999999998 | -2.25795052660732 | Full Truck Alliance Co Ltd ADR | ||
| YOLO | 3.513948 | 3.516512 | 2024/07/16 | 17:03:44 | open | -0.00256400000000001 | -0.0729131594034091 | AdvisorShares Pure Cannabis | ||
| YOU | 20.714991 | 19.538175 | 2024/07/16 | 20:00:03 | extended-hours | 1.176816 | 6.02316234755806 | Clear Secure Inc | ||
| YPF | 20.569707 | 20.920688 | 2024/07/16 | 20:00:03 | extended-hours | -0.350980999999997 | -1.67767427151534 | YPF Sociedad Anonima | ||
| YRD | 4.855872 | 4.884152 | 2024/07/16 | 20:00:11 | extended-hours | -0.0282800000000005 | -0.579015558893346 | Yirendai Ltd | ||
| YSG | 3.605367 | 3.489543 | 2024/07/16 | 20:00:08 | extended-hours | 0.115824 | 3.3191738860934 | Yatsen Holding | ||
| YUM | 128.835917 | 128.100816 | 2024/07/16 | 19:19:22 | extended-hours | 0.735100999999986 | 0.573845681045456 | Yum! Brands Inc | ||
| YUMC | 31.544461 | 31.485823 | 2024/07/16 | 20:00:11 | extended-hours | 0.0586379999999984 | 0.186236199066476 | Yum China Holdings Inc | ||
| YXI | 16.874744 | 17.029641 | 2024/07/16 | 19:59:57 | extended-hours | -0.154897000000002 | -0.909572902916755 | ProShares Short FTSE China 50 | ||
| YYY | 12.170495 | 12.171528 | 2024/07/16 | 19:03:34 | open | -0.00103299999999962 | -0.00848701987128993 | Amplify High Income ETF | ||
| ZBH | 107.717754 | 106.43471 | 2024/07/16 | 20:00:08 | extended-hours | 1.283044 | 1.20547516876779 | Zimmer Biomet Holdings Inc | ||
| ZDGE | 3.975204 | 4.282503 | 2024/07/16 | 19:30:42 | extended-hours | -0.307299 | -7.17568674207584 | Zedge Inc | ||
| ZEPP | 0.641272 | 0.610491 | 2024/07/16 | 20:00:08 | extended-hours | 0.0307809999999999 | 5.04200717127688 | Zepp Health Corp | ||
| ZETA | 20.377961 | 19.52634 | 2024/07/16 | 19:56:00 | extended-hours | 0.851620999999998 | 4.36139594004815 | Zeta Global Holdings Corp | ||
| ZGN | 11.232758 | 11.348057 | 2024/07/16 | 16:10:25 | open | -0.115299 | -1.01602415285718 | Ermenegildo Zegna NV | ||
| ZH | 3.150018 | 3.064235 | 2024/07/16 | 20:00:11 | extended-hours | 0.0857830000000002 | 2.79949155335672 | Zhihu Inc ADR | ||
| ZHDG | 19.964849 | 19.965148 | 2024/07/16 | 08:11:15 | extended-hours | -0.000298999999998273 | -0.00149760973471508 | ZEGA Buy and Hedge ETF | ||
| ZIM | 18.259382 | 18.130502 | 2024/07/16 | 20:00:12 | extended-hours | 0.128879999999999 | 0.710846285447578 | ZIM Integrated Shipping Services Ltd | ||
| ZIP | 9.11049 | 8.581491 | 2024/07/16 | 19:14:12 | extended-hours | 0.528999000000001 | 6.16441828115884 | Ziprecruiter Inc | ||
| ZOM | 0.156018 | 0.152837 | 2024/07/16 | 19:59:03 | extended-hours | 0.00318099999999999 | 2.08130230245293 | Zomedica Pharmaceuticals Corp | ||
| ZROZ | 77.715305 | 76.705664 | 2024/07/16 | 17:15:52 | open | 1.009641 | 1.31625351681983 | PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund | ||
| ZSB | 14.595896 | 14.594632 | 2024/07/16 | 08:11:15 | extended-hours | 0.00126399999999904 | 0.00866071854363333 | USCF Sustainable Battery Metals Strategy Fund | ||
| ZSL | 10.504772 | 10.075442 | 2024/07/16 | 10:31:06 | open | 0.42933 | 4.26115300946599 | ProShares UltraShort Silver | ||
| ZTAX | 26.00467 | 26.004747 | 2024/07/16 | 08:11:15 | extended-hours | -7.69999999974402E-05 | -0.000296099785156303 | X-Square Series Trust | ||
| ZTO | 20.429446 | 19.579898 | 2024/07/16 | 20:00:00 | extended-hours | 0.849547999999999 | 4.33887857842773 | ZTO Express (Cayman) Inc | ||
| ZTR | 5.714759 | 5.684636 | 2024/07/16 | 20:00:11 | extended-hours | 0.0301229999999997 | 0.529902002520472 | Virtus Global Dividend and Income Fund Inc | ||
| ZTS | 182.664156 | 177.902063 | 2024/07/16 | 20:00:12 | extended-hours | 4.76209299999999 | 2.67680594575229 | Zoetis Inc | ||
| ZUO | 9.141989 | 9.010929 | 2024/07/16 | 20:00:10 | extended-hours | 0.13106 | 1.45445602778581 | Zuora Inc | ||
| ZVIA | 0.85233 | 0.812127 | 2024/07/16 | 20:00:08 | extended-hours | 0.040203 | 4.95033412261875 | Zevia Pbc | ||
| ZWS | 32.010955 | 31.252823 | 2024/07/16 | 18:30:01 | open | 0.758132000000003 | 2.42580326263648 | Zurn Elkay Water Solutions Corporation |
Last Update on: 2024-07-16_23:59:08
realGrid4 Copyright 2009-2024 3NET LABS, llc. All rights reserved.