realGrid4
nyse
2024/09/06
| Symbol | Price | Open | Volume | Date | Time | MarketStatus | $ Change | %Change | Trend | Description |
|---|---|---|---|---|---|---|---|---|---|---|
| A | 136.866887 | 94.916239 | 2024/09/06 | 20:00:08 | closed | 41.950648 | 44.1975455854293 | Agilent Technologies Inc | ||
| AA | 28.926758 | 22.323656 | 2024/09/06 | 19:58:11 | extended-hours | 6.603102 | 29.578945312542 | Alcoa Corp | ||
| AAA | 18.905708 | 18.725087 | 2024/09/06 | 20:00:00 | extended-hours | 0.180621000000002 | 0.964593649151014 | Listed Funds Trust - AAF First Priority CLO Bond ETF | ||
| AACT | 8.2854 | 10.77613 | 2024/09/06 | 20:00:11 | closed | -2.49073 | -23.1133997084297 | Ares Acquisition Corporation II | ||
| AAMC | 1.621035 | 1.696403 | 2024/09/06 | 20:00:01 | extended-hours | -0.0753680000000001 | -4.4428122327065 | Altisource Asset Management Corp | ||
| AAN | 9.99817 | 9.99592 | 2024/09/06 | 20:00:09 | closed | 0.00225000000000009 | 0.0225091837469696 | The Aaron's Company Inc. | ||
| AAP | 40.003334 | 43.670235 | 2024/09/06 | 20:00:00 | extended-hours | -3.666901 | -8.39679704036398 | Advance Auto Parts Inc | ||
| AAT | 21.735192 | 18.524925 | 2024/09/06 | 20:00:10 | closed | 3.210267 | 17.3294466779218 | American Assets Trust Inc | ||
| AB | 33.780952 | 7.124969 | 2024/09/06 | 20:00:09 | closed | 26.655983 | 374.120687402289 | AllianceBernstein Holding L.P. | ||
| ABBV | 193.903351 | 145.156543 | 2024/09/06 | 20:00:09 | closed | 48.746808 | 33.5822326658744 | AbbVie Inc | ||
| ABEQ | 15.119886 | 40.389272 | 2024/09/06 | 20:00:10 | closed | -25.269386 | -62.5645988370377 | Absolute Core Strategy ETF | ||
| ABEV | 2.345848 | 2.2563 | 2024/09/06 | 20:00:03 | extended-hours | 0.0895480000000002 | 3.96879847538006 | Ambev SA ADR | ||
| ABG | 201.14473 | 229.349776 | 2024/09/06 | 20:00:07 | closed | -28.205046 | -12.2978301927794 | Asbury Automotive Group Inc | ||
| ABM | 51.052212 | 57.865199 | 2024/09/06 | 18:58:34 | extended-hours | -6.812987 | -11.7738936662086 | ABM Industries Incorporated | ||
| ABR | 13.424427 | 6.754165 | 2024/09/06 | 20:00:11 | closed | 6.670262 | 98.757759101236 | Arbor Realty Trust | ||
| ABT | 113.533228 | 112.788324 | 2024/09/06 | 20:00:11 | closed | 0.744903999999991 | 0.660444249530644 | Abbott Laboratories | ||
| AC | 24.257398 | 36.394471 | 2024/09/06 | 20:00:10 | closed | -12.137073 | -33.3486726596466 | Associated Capital Group Inc | ||
| ACA | 86.823046 | 83.00816 | 2024/09/06 | 20:00:04 | extended-hours | 3.814886 | 4.59579636508025 | Arcosa Inc | ||
| ACCO | 5.206845 | 5.299516 | 2024/09/06 | 19:41:32 | extended-hours | -0.0926709999999993 | -1.74866912374638 | Acco Brands Corporation | ||
| ACEL | 8.086291 | 8.517275 | 2024/09/06 | 20:00:10 | closed | -0.430984 | -5.06011605824633 | Accel Entertainment Inc | ||
| ACES | 26.776509 | 13.169025 | 2024/09/06 | 15:57:55 | open | 13.607484 | 103.329471999636 | ALPS Clean Energy | ||
| ACHR | 3.078473 | 3.937932 | 2024/09/06 | 19:53:44 | extended-hours | -0.859459 | -21.8251356295639 | Archer Aviation Inc | ||
| ACI | 18.653315 | 19.776522 | 2024/09/06 | 20:00:09 | closed | -1.123207 | -5.6794971330146 | Albertsons Companies | ||
| ACM | 96.390182 | 95.956821 | 2024/09/06 | 20:00:07 | closed | 0.433360999999991 | 0.451620838918779 | Aecom Technology Corporation | ||
| ACN | 338.298872 | 341.856997 | 2024/09/06 | 19:23:15 | extended-hours | -3.55812499999996 | -1.04082263379853 | Accenture plc | ||
| ACP | 6.425027 | 3.000009 | 2024/09/06 | 20:00:09 | closed | 3.425018 | 114.166924165894 | Aberdeen Income Credit Strategies Fund | ||
| ACR | 15.61064 | 15.591175 | 2024/09/06 | 15:26:17 | open | 0.0194650000000003 | 0.124846267199235 | Acres Commercial Realty Corp | ||
| ACRE | 6.989661 | 7.049155 | 2024/09/06 | 20:00:09 | closed | -0.0594939999999999 | -0.843987683630165 | Ares Commercial Real Estate | ||
| ACTV | 31.879372 | 31.970764 | 2024/09/06 | 15:43:25 | open | -0.091391999999999 | -0.285861169911357 | LeaderShares? Activist Leaders? ETF | ||
| ACU | 42.861102 | 48.3172 | 2024/09/06 | 15:58:12 | open | -5.456098 | -11.2922478951595 | Acme United Corporation | ||
| ACV | 20.525347 | 16.234967 | 2024/09/06 | 20:00:09 | closed | 4.29038 | 26.4267860846283 | AllianzGI Diversified Income & Convertible Fund | ||
| ACVF | 41.99917 | 52.255716 | 2024/09/06 | 20:00:04 | extended-hours | -10.256546 | -19.6276059063089 | ETF Opportunities Trust - American Conservative Values ETF | ||
| ADC | 75.744498 | 27.004749 | 2024/09/06 | 20:00:03 | extended-hours | 48.739749 | 180.485843434427 | Agree Realty Corporation | ||
| ADCT | 2.760119 | 3.291851 | 2024/09/06 | 20:00:08 | closed | -0.531732 | -16.1529789774811 | ADC Therapeutics SA | ||
| ADIV | 14.91117 | 14.869863 | 2024/09/06 | 20:00:03 | extended-hours | 0.0413069999999998 | 0.277790050923803 | SmartETFs Asia Pacific Dividend Builder ETF | ||
| ADM | 59.569879 | 60.005445 | 2024/09/06 | 17:26:32 | extended-hours | -0.435566000000001 | -0.725877459953845 | Archer-Daniels-Midland Company | ||
| ADNT | 21.969057 | 22.319536 | 2024/09/06 | 20:00:11 | closed | -0.350479 | -1.57027905956468 | Adient PLC | ||
| ADPV | 14.650191 | 14.74545 | 2024/09/06 | 20:00:10 | closed | -0.0952590000000004 | -0.646023010487984 | Series Portfolios Trust - Adaptive Select ETF | ||
| ADRT | 9.444415 | 12.866632 | 2024/09/06 | 20:00:10 | closed | -3.422217 | -26.59761311274 | Ault Disruptive Technologies Corp | ||
| ADT | 7.082648 | 7.181272 | 2024/09/06 | 20:00:01 | extended-hours | -0.098624 | -1.37335001375801 | ADT Inc | ||
| ADVE | 13.054499 | 43.270411 | 2024/09/06 | 20:00:11 | closed | -30.215912 | -69.8304252298412 | Matthews International Funds | ||
| ADX | 20.891099 | 20.880801 | 2024/09/06 | 20:00:08 | closed | 0.0102979999999988 | 0.0493180314299188 | Adams Diversified Equity Closed Fund | ||
| AE | 24.497257 | 23.218776 | 2024/09/06 | 20:00:07 | closed | 1.278481 | 5.50623771037717 | Adams Resources & Energy Inc | ||
| AEE | 83.722565 | 50.644795 | 2024/09/06 | 20:00:06 | closed | 33.07777 | 65.3132666446769 | Ameren Corp | ||
| AEF | 5.280491 | 5.755518 | 2024/09/06 | 20:00:02 | extended-hours | -0.475027000000001 | -8.25341871921868 | Abrdn Emerging Markets Equity Income Fund Inc | ||
| AEFC | 22.388883 | 22.390838 | 2024/09/06 | 20:00:02 | extended-hours | -0.00195499999999882 | -0.00873124980851015 | Aegon Funding Company LLC 5.10% | ||
| AEG | 5.85961 | 5.97969 | 2024/09/06 | 20:00:08 | closed | -0.12008 | -2.00813085628184 | Aegon NV ADR | ||
| AEM | 77.248735 | 54.352508 | 2024/09/06 | 20:00:08 | closed | 22.896227 | 42.1254286922694 | Agnico Eagle Mines Limited | ||
| AEMB | 20.001198 | 18.280272 | 2024/09/06 | 20:00:10 | closed | 1.720926 | 9.41411593875626 | American Century Emerging Markets Bond ETF | ||
| AEO | 19.000386 | 17.197467 | 2024/09/06 | 20:00:08 | closed | 1.802919 | 10.4836311068368 | American Eagle Outfitters Inc | ||
| AEON | 0.79748 | 0.834178 | 2024/09/06 | 20:00:09 | closed | -0.036698 | -4.39930086863955 | AEON Biopharma Inc. | ||
| AER | 92.858834 | 68.507628 | 2024/09/06 | 20:00:01 | extended-hours | 24.351206 | 35.5452476036683 | AerCap Holdings NV | ||
| AES | 16.461078 | 16.87232 | 2024/09/06 | 19:44:33 | extended-hours | -0.411241999999998 | -2.43737672116222 | The AES Corporation | ||
| AESI | 20.30834 | 19.782412 | 2024/09/06 | 17:46:40 | extended-hours | 0.525928 | 2.65856357657499 | Atlas Energy Solutions Inc. | ||
| AETH | 27.395224 | 30.230813 | 2024/09/06 | 20:00:04 | extended-hours | -2.835589 | -9.37979736105675 | Bitwise Funds Trust | ||
| AEVA | 2.397227 | 2.808776 | 2024/09/06 | 20:00:10 | closed | -0.411549 | -14.6522542203437 | Aeva Technologies Inc | ||
| AFB | 11.455088 | 14.035574 | 2024/09/06 | 17:23:14 | extended-hours | -2.580486 | -18.3853257444263 | AllianceBernstein National Municipal Income Fund | ||
| AFG | 132.99399 | 150.830202 | 2024/09/06 | 16:19:50 | extended-hours | -17.836212 | -11.8253584252311 | American Financial Group Inc | ||
| AFGB | 25.220179 | 25.219559 | 2024/09/06 | 20:00:08 | closed | 0.000620000000001397 | 0.00245840936394406 | American Financial Group Inc | ||
| AFGC | 23.193765 | 23.195249 | 2024/09/06 | 20:00:08 | closed | -0.00148400000000137 | -0.00639786190698523 | American Financial Group Inc | ||
| AFGD | 23.891073 | 23.891015 | 2024/09/06 | 20:00:02 | extended-hours | 5.79999999992253E-05 | 0.000242769091222057 | American Financial Group Inc | ||
| AFGE | 24.405082 | 19.304645 | 2024/09/06 | 20:00:04 | extended-hours | 5.100437 | 26.4207759324246 | American Financial Group AFGE | ||
| AFK | 6.905081 | 7.500606 | 2024/09/06 | 20:00:10 | closed | -0.595525 | -7.93969180623539 | VanEck Africa Index ETF | ||
| AFL | 108.636204 | 109.119057 | 2024/09/06 | 20:00:08 | closed | -0.482852999999992 | -0.442501074766428 | Aflac Incorporated | ||
| AFLG | 38.37483 | 15.070573 | 2024/09/06 | 20:00:04 | extended-hours | 23.304257 | 154.634180133695 | First Trust Active Factor Large Cap ETF | ||
| AFMC | 30.009448 | 29.863879 | 2024/09/06 | 15:32:16 | open | 0.145568999999998 | 0.487441701729364 | First Trust Active Factor Mid Cap ETF | ||
| AFSM | 13.454271 | 13.704855 | 2024/09/06 | 20:00:10 | closed | -0.250584 | -1.82843233292143 | First Trust Active Factor Small Cap ETF | ||
| AFTY | 14.151073 | 14.399459 | 2024/09/06 | 20:00:02 | extended-hours | -0.248386 | -1.72496758385159 | Pacer CSOP FTSE China A50 ETF | ||
| AG | 4.721495 | 4.890073 | 2024/09/06 | 19:18:33 | extended-hours | -0.168578 | -3.44735139945764 | First Majestic Silver Corp | ||
| AGCO | 88.325651 | 89.162715 | 2024/09/06 | 20:00:03 | extended-hours | -0.837064000000012 | -0.938804970216544 | AGCO Corporation | ||
| AGD | 9.895719 | 9.735008 | 2024/09/06 | 20:00:08 | closed | 0.160710999999999 | 1.65085637320482 | Aberdeen Global Dynamic Dividend Fund | ||
| AGG | 101.449796 | 48.169358 | 2024/09/06 | 20:00:11 | closed | 53.280438 | 110.610645879897 | iShares Core U.S. Aggregate Bond ETF | ||
| AGGH | 22.380396 | 11.500441 | 2024/09/06 | 20:00:08 | closed | 10.879955 | 94.604676464146 | Simplify Exchange Traded Funds | ||
| AGGY | 43.050182 | 44.649893 | 2024/09/06 | 20:00:09 | closed | -1.599711 | -3.58278798114925 | WisdomTree Yield Enhanced U.S. Aggregate Bond Fund | ||
| AGI | 18.220895 | 16.19536 | 2024/09/06 | 20:00:10 | closed | 2.025535 | 12.50688468796 | Alamos Gold Inc | ||
| AGIH | 24.948769 | 5.980203 | 2024/09/06 | 20:00:04 | extended-hours | 18.968566 | 317.189332870473 | iShares U.S. ETF Trust - iShares Inflation Hedged U.S. Aggregate Bond ETF | ||
| AGL | 3.670736 | 5.001958 | 2024/09/06 | 20:00:09 | closed | -1.331222 | -26.6140179505706 | agilon health Inc | ||
| AGM | 183.400362 | 104.390369 | 2024/09/06 | 20:00:07 | closed | 79.009993 | 75.6870521264275 | Federal Agricultural Mortgage | ||
| AGO | 78.305976 | 57.575863 | 2024/09/06 | 17:36:30 | extended-hours | 20.730113 | 36.0048671784564 | Assured Guaranty Ltd | ||
| AGOX | 32.699037 | 35.614717 | 2024/09/06 | 20:00:10 | closed | -2.91568 | -8.18672797540411 | Adaptive Alpha Opportunities ETF | ||
| AGQ | 32.845278 | 33.650278 | 2024/09/06 | 19:59:47 | extended-hours | -0.805 | -2.39225363903383 | ProShares Ultra Silver | ||
| AGR | 35.546954 | 39.953829 | 2024/09/06 | 20:00:09 | closed | -4.406875 | -11.0299190598228 | Avangrid Inc | ||
| AGRH | 29.06569 | 25.85475 | 2024/09/06 | 20:00:10 | closed | 3.21094 | 12.4191492859146 | iShares U.S. ETF Trust - iShares Interest Rate Hedged U.S. Aggregate Bond ETF | ||
| AGRO | 11.378784 | 11.009162 | 2024/09/06 | 20:00:08 | closed | 0.369622 | 3.35740358802968 | Adecoagro SA | ||
| AGS | 11.271847 | 11.352679 | 2024/09/06 | 20:00:10 | closed | -0.0808320000000009 | -0.712008152436979 | PlayAGS Inc | ||
| AGX | 91.828167 | 86.090568 | 2024/09/06 | 20:00:10 | closed | 5.73759899999999 | 6.66460813686348 | Argan Inc | ||
| AGZ | 110.240314 | 110.569956 | 2024/09/06 | 15:51:27 | open | -0.329642000000007 | -0.298129810235257 | iShares Agency Bond ETF | ||
| AHH | 12.339311 | 11.559179 | 2024/09/06 | 20:00:01 | extended-hours | 0.780132 | 6.74902603376935 | Armada Hflr Pr | ||
| AHLT | 6.904204 | 7.500075 | 2024/09/06 | 20:00:10 | closed | -0.595871 | -7.94486721799449 | American Beacon Select Funds | ||
| AHOY | 24.120675 | 5.49562 | 2024/09/06 | 20:00:05 | extended-hours | 18.625055 | 338.90725705198 | Tidal ETF Trust | ||
| AHT | 0.851056 | 1.371467 | 2024/09/06 | 20:00:10 | closed | -0.520411 | -37.9455721501137 | Ashford Hospitality Trust Inc | ||
| AHYB | 21.395391 | 56.495391 | 2024/09/06 | 20:00:10 | closed | -35.1 | -62.1289619891293 | American Century ETF Trust | ||
| AI | 21.289716 | 21.048671 | 2024/09/06 | 19:57:18 | extended-hours | 0.241045 | 1.14517918969801 | C3 Ai Inc | ||
| AIEQ | 35.469609 | 35.425407 | 2024/09/06 | 18:55:00 | extended-hours | 0.0442019999999985 | 0.124774854386284 | AI Powered Equity ETF | ||
| AIG | 71.871858 | 73.615419 | 2024/09/06 | 20:00:11 | closed | -1.743561 | -2.36847256143445 | American International Group Inc | ||
| AIM | 0.322883 | 0.345897 | 2024/09/06 | 20:00:09 | closed | -0.023014 | -6.65342573078114 | AIM ImmunoTech Inc | ||
| AIN | 85.163353 | 52.254952 | 2024/09/06 | 15:47:46 | open | 32.908401 | 62.9766170295209 | Albany International Corporation | ||
| AIO | 20.668723 | 15.301035 | 2024/09/06 | 18:14:22 | extended-hours | 5.367688 | 35.080555008207 | Virtus AllianzGI Artificial Intell & Tech Opps | ||
| AIR | 64.537972 | 64.984343 | 2024/09/06 | 17:36:45 | extended-hours | -0.446370999999999 | -0.686890071351493 | AAR Corp | ||
| AIRI | 5.863294 | 6.829988 | 2024/09/06 | 19:41:27 | extended-hours | -0.966694 | -14.1536705481767 | Air Industries Group | ||
| AIT | 169.089473 | 193.402293 | 2024/09/06 | 20:00:05 | extended-hours | -24.31282 | -12.5711125875845 | Applied Industrial Technologies | ||
| AIV | 8.814401 | 10.755473 | 2024/09/06 | 20:00:09 | closed | -1.941072 | -18.0472955489731 | Apartment Investment and Management Co | ||
| AIVI | 42.458837 | 44.830706 | 2024/09/06 | 16:14:01 | extended-hours | -2.371869 | -5.29072417463155 | WisdomTree International Al Enhanced Value Fund | ||
| AIVL | 107.240521 | 51.600635 | 2024/09/06 | 16:00:40 | open | 55.639886 | 107.827909482122 | WisdomTree Trust - WisdomTree U.S. AI Enhanced Value Fund | ||
| AIZ | 208.269904 | 213.11033 | 2024/09/06 | 20:00:06 | closed | -4.84042600000001 | -2.27132396632299 | Assurant Inc | ||
| AIZN | 22.21952 | 22.220841 | 2024/09/06 | 20:00:02 | extended-hours | -0.00132100000000079 | -0.00594486950336755 | Assurant Inc | ||
| AJG | 297.658177 | 215.027842 | 2024/09/06 | 20:00:10 | closed | 82.630335 | 38.4277376508294 | Arthur J Gallagher & Co | ||
| AJX | 3.155473 | 3.27509 | 2024/09/06 | 19:52:18 | extended-hours | -0.119617 | -3.65232711162136 | Great Ajax Corp | ||
| AKA | 19.225779 | 13.823958 | 2024/09/06 | 20:00:01 | extended-hours | 5.401821 | 39.0757914629081 | AKA Brands Holding Corp | ||
| AKR | 16.664464 | 36.049898 | 2024/09/06 | 20:00:05 | extended-hours | -19.385434 | -53.7738941730154 | Acadia Realty Trust | ||
| AL | 43.431327 | 44.52399 | 2024/09/06 | 20:00:09 | closed | -1.09266299999999 | -2.45409946413157 | Air Lease Corporation | ||
| ALB | 77.415403 | 82.530411 | 2024/09/06 | 19:44:20 | extended-hours | -5.115008 | -6.19772510281089 | Albemarle Corp | ||
| ALC | 91.703354 | 70.884163 | 2024/09/06 | 20:00:05 | extended-hours | 20.819191 | 29.3707227663815 | Alcon AG | ||
| ALE | 63.74333 | 54.325957 | 2024/09/06 | 20:00:09 | closed | 9.417373 | 17.3349417480119 | Allete Inc | ||
| ALEX | 18.96983 | 9.665894 | 2024/09/06 | 20:00:09 | closed | 9.303936 | 96.2553075794128 | Alexander & Baldwin Holdings Inc | ||
| ALG | 162.941187 | 173.321577 | 2024/09/06 | 20:00:09 | closed | -10.38039 | -5.9890927486772 | Alamo Group Inc | ||
| ALIT | 7.152555 | 7.765399 | 2024/09/06 | 20:00:10 | closed | -0.612844 | -7.89198339969395 | Alight Inc | ||
| ALK | 37.730316 | 27.269147 | 2024/09/06 | 20:00:09 | closed | 10.461169 | 38.362655788243 | Alaska Air Group Inc | ||
| ALL | 186.900071 | 178.679255 | 2024/09/06 | 20:00:06 | closed | 8.22081599999999 | 4.60087882054354 | The Allstate Corporation | ||
| ALLE | 136.225315 | 135.647066 | 2024/09/06 | 20:00:06 | closed | 0.578249 | 0.426289352989028 | Allegion PLC | ||
| ALLY | 40.020325 | 40.54942 | 2024/09/06 | 20:00:00 | extended-hours | -0.529094999999998 | -1.30481521067379 | Ally Financial Inc | ||
| ALSN | 84.154359 | 77.44733 | 2024/09/06 | 20:00:09 | closed | 6.70702900000001 | 8.66011649465515 | Allison Transmission Holdings Inc | ||
| ALTG | 6.293975 | 6.816675 | 2024/09/06 | 20:00:09 | closed | -0.5227 | -7.6679612861109 | Alta Equipment Group Inc | ||
| ALTL | 37.40018 | 17.47501 | 2024/09/06 | 16:00:43 | open | 19.92517 | 114.020936182583 | Pacer Lunt Large Cap Alternator ETF | ||
| ALUR | 0.70744 | 0.745479 | 2024/09/06 | 20:00:09 | closed | -0.038039 | -5.1026252919264 | Allurion Technologies Inc. | ||
| ALV | 60.722644 | 98.87235 | 2024/09/06 | 20:00:10 | closed | -38.149706 | -38.5848075827064 | Autoliv Inc | ||
| ALX | 237.500861 | 235.999735 | 2024/09/06 | 20:00:09 | closed | 1.501126 | 0.636071053215377 | Alexanders Inc | ||
| AM | 14.428653 | 14.201714 | 2024/09/06 | 20:00:04 | extended-hours | 0.226939 | 1.59796909020981 | Antero Midstream Partners LP | ||
| AMAX | 2.510166 | 8.434883 | 2024/09/06 | 20:00:10 | closed | -5.924717 | -70.2406541975745 | Starboard Investment Trust | ||
| AMBC | 10.960355 | 10.754379 | 2024/09/06 | 17:23:13 | extended-hours | 0.205976 | 1.91527562865322 | Ambac Financial Group Inc | ||
| AMBI | 5.163048 | 3.889592 | 2024/09/06 | 20:00:10 | closed | 1.273456 | 32.7400920199342 | Ambipar Emergency Response | ||
| AMBO | 1.149227 | 1.158986 | 2024/09/06 | 20:00:10 | closed | -0.00975900000000007 | -0.842029153070017 | Ambow Education Holding Ltd | ||
| AMBP | 3.560893 | 3.596316 | 2024/09/06 | 20:00:09 | closed | -0.0354229999999998 | -0.984980185278484 | Ardagh Metal Packaging SA | ||
| AMC | 4.794954 | 4.739748 | 2024/09/06 | 19:59:33 | extended-hours | 0.0552060000000001 | 1.16474546748055 | AMC Entertainment Holdings Inc | ||
| AMCR | 11.061505 | 11.067937 | 2024/09/06 | 20:00:11 | closed | -0.00643200000000022 | -0.0581138110923491 | Amcor PLC | ||
| AMDY | 12.525524 | 12.83994 | 2024/09/06 | 16:59:41 | extended-hours | -0.314416 | -2.44873418411612 | Tidal Trust II | ||
| AME | 165.006314 | 141.122268 | 2024/09/06 | 20:00:11 | closed | 23.884046 | 16.9243637722716 | Ametek Inc | ||
| AMG | 163.090566 | 146.503449 | 2024/09/06 | 20:00:10 | closed | 16.587117 | 11.3219976138582 | Affiliated Managers Group Inc | ||
| AMH | 39.000657 | 19.724711 | 2024/09/06 | 20:00:01 | extended-hours | 19.275946 | 97.7248589345618 | American Homes 4 Rent | ||
| AMLP | 46.690091 | 48.610152 | 2024/09/06 | 16:33:03 | extended-hours | -1.920061 | -3.94991770443342 | Alerian MLP ETF | ||
| AMN | 48.084357 | 48.672192 | 2024/09/06 | 19:06:16 | extended-hours | -0.587835000000005 | -1.20774301679284 | AMN Healthcare Services Inc | ||
| AMNA | 46.499836 | 49.315966 | 2024/09/06 | 20:00:07 | closed | -2.81613 | -5.71038190755505 | ETRACS Alerian Midstream Energy Index ETN | ||
| AMND | 21.623939 | 49.908708 | 2024/09/06 | 20:00:10 | closed | -28.284769 | -56.6730138556181 | ETRACS Alerian Midstream Energy High Dividend Index ETN | ||
| AMOM | 37.909888 | 38.809569 | 2024/09/06 | 15:51:45 | open | -0.899681000000001 | -2.31819374237318 | QRAFT AI-Enhanced U.S. Large Cap Momentum ETF | ||
| AMP | 433.396269 | 366.365334 | 2024/09/06 | 20:00:05 | closed | 67.030935 | 18.2962002076321 | Ameriprise Financial Inc | ||
| AMPD | 20.589996 | 20.590563 | 2024/09/06 | 20:00:06 | closed | -0.000567000000000206 | -0.0027536886679602 | Tidal Trust II | ||
| AMPS | 3.069215 | 2.517918 | 2024/09/06 | 17:32:04 | extended-hours | 0.551297 | 21.8949544822349 | Altus Power Inc | ||
| AMPX | 0.717173 | 0.908089 | 2024/09/06 | 20:00:10 | closed | -0.190916 | -21.0239304737752 | Amprius Technologies Inc. | ||
| AMPY | 6.317707 | 6.145991 | 2024/09/06 | 20:00:01 | extended-hours | 0.171716 | 2.79395137415593 | Amplify Energy Corp | ||
| AMR | 197.586076 | 154.298019 | 2024/09/06 | 20:00:09 | closed | 43.288057 | 28.0548365303381 | Alpha Metallurgical Resources Inc | ||
| AMRC | 29.513071 | 29.772545 | 2024/09/06 | 20:00:11 | closed | -0.259474000000001 | -0.871521060762528 | Ameresco Inc | ||
| AMRX | 8.37771 | 6.643423 | 2024/09/06 | 18:56:52 | extended-hours | 1.734287 | 26.1053225122049 | Amneal Pharmaceuticals Inc Class A | ||
| AMS | 3.042622 | 3.500524 | 2024/09/06 | 18:48:00 | extended-hours | -0.457902 | -13.0809558797483 | American Shared Hospital Srvcs | ||
| AMT | 234.471454 | 241.019773 | 2024/09/06 | 20:00:11 | closed | -6.54831899999999 | -2.71692190167318 | American Tower Corp | ||
| AMTB | 22.380213 | 13.229431 | 2024/09/06 | 20:00:09 | closed | 9.150782 | 69.16988342129 | Amerant Bancorp Inc. | ||
| AMTD | 1.239751 | 3.361083 | 2024/09/06 | 20:00:10 | closed | -2.121332 | -63.1145377843987 | AMTD IDEA Group | ||
| AMTR | 16.914298 | 66.471001 | 2024/09/06 | 20:00:10 | closed | -49.556703 | -74.5538689871693 | ETRACS Alerian Midstream Energy Total Return Index ETN | ||
| AMUB | 4.56093 | 17.379025 | 2024/09/06 | 20:00:10 | closed | -12.818095 | -73.7561226823714 | UBS AG London Branch ELKS 5 | ||
| AMWL | 7.49942 | 8.02797 | 2024/09/06 | 20:00:10 | closed | -0.52855 | -6.58385619278597 | American Well?Corp | ||
| AMX | 16.075106 | 17.300334 | 2024/09/06 | 20:00:01 | extended-hours | -1.225228 | -7.08210604488906 | America Movil SAB de CV ADR | ||
| AMZA | 39.676016 | 18.699074 | 2024/09/06 | 20:00:05 | extended-hours | 20.976942 | 112.181715522384 | InfraCap MLP ETF | ||
| AMZY | 19.123786 | 18.749655 | 2024/09/06 | 18:55:25 | extended-hours | 0.374130999999998 | 1.99540204873102 | YieldMax AMZN Option Income Strategy ETF | ||
| AN | 161.577717 | 156.612596 | 2024/09/06 | 20:00:09 | closed | 4.96512100000001 | 3.17032034894563 | AutoNation Inc | ||
| ANET | 314.714646 | 330.105342 | 2024/09/06 | 19:04:24 | extended-hours | -15.390696 | -4.66235896297612 | Arista Networks | ||
| ANEW | 42.195482 | 42.884963 | 2024/09/06 | 20:00:00 | extended-hours | -0.689481000000001 | -1.60774535354036 | ProShares MSCI Transformational Changes ETF | ||
| ANF | 131.340628 | 143.170117 | 2024/09/06 | 20:00:11 | closed | -11.829489 | -8.26254056913287 | Abercrombie & Fitch Company | ||
| ANVS | 7.64722 | 7.747951 | 2024/09/06 | 20:00:09 | closed | -0.100731 | -1.30009856799559 | Annovis Bio?Inc | ||
| AOA | 75.014321 | 76.189984 | 2024/09/06 | 16:00:26 | open | -1.175663 | -1.54306765571706 | iShares Core Aggressive Allocation ETF | ||
| AOD | 8.786004 | 8.849626 | 2024/09/06 | 19:41:32 | extended-hours | -0.0636220000000005 | -0.718923036973546 | Aberdeen Total Dynamic Dividend Fund | ||
| AOK | 37.839665 | 37.960301 | 2024/09/06 | 16:00:44 | open | -0.120636000000005 | -0.317795161845541 | iShares Core Conservative Allocation ETF | ||
| AOM | 43.899713 | 44.245027 | 2024/09/06 | 16:00:03 | open | -0.345314000000002 | -0.780458332639286 | iShares Core Moderate Allocation ETF | ||
| AOMR | 11.140778 | 12.30009 | 2024/09/06 | 20:00:09 | closed | -1.159312 | -9.42523184789706 | Angel Oak Mortgage Inc | ||
| AON | 350.71859 | 348.853129 | 2024/09/06 | 17:02:16 | extended-hours | 1.86546099999998 | 0.534741082973053 | Aon PLC | ||
| AOR | 56.995345 | 57.65498 | 2024/09/06 | 16:01:48 | extended-hours | -0.659635000000002 | -1.14410758619637 | iShares Core Growth Allocation ETF | ||
| AORT | 25.270087 | 22.320022 | 2024/09/06 | 17:36:30 | extended-hours | 2.950065 | 13.2171240691429 | Artivion Inc | ||
| AOS | 77.836913 | 67.988532 | 2024/09/06 | 20:00:10 | closed | 9.84838099999999 | 14.4853561480045 | Smith AO Corporation | ||
| AP | 1.85707 | 1.817486 | 2024/09/06 | 20:00:09 | closed | 0.0395840000000001 | 2.17795350280553 | Ampco-Pittsburgh Corporation | ||
| APAM | 39.484783 | 25.966015 | 2024/09/06 | 20:00:09 | closed | 13.518768 | 52.0633142975539 | Artisan Partners Asset Management Inc | ||
| APCB | 11.879202 | 30.304289 | 2024/09/06 | 20:00:11 | closed | -18.425087 | -60.8002616395323 | Trust For Professional Managers | ||
| APD | 272.41486 | 203.904079 | 2024/09/06 | 19:44:25 | extended-hours | 68.510781 | 33.5995147012238 | Air Products and Chemicals Inc | ||
| APG | 33.992159 | 33.421865 | 2024/09/06 | 19:44:25 | extended-hours | 0.570294000000004 | 1.70635001966528 | Api Group?Corp | ||
| APH | 59.688305 | 61.699549 | 2024/09/06 | 20:00:09 | closed | -2.011244 | -3.25973857604696 | Amphenol Corporation | ||
| APIE | 28.710121 | 29.025244 | 2024/09/06 | 20:00:02 | extended-hours | -0.315123 | -1.08568596357019 | Trust For Professional Managers | ||
| APLE | 14.370728 | 7.330339 | 2024/09/06 | 20:00:09 | closed | 7.040389 | 96.044521269753 | Apple Hospitality REIT Inc | ||
| APLY | 17.725881 | 18.040658 | 2024/09/06 | 17:16:00 | extended-hours | -0.314776999999999 | -1.74481995058051 | YieldMax AAPL Option Income Strategy ETF | ||
| APMU | 25.044937 | 24.519889 | 2024/09/06 | 20:00:02 | extended-hours | 0.525048000000002 | 2.14131475064998 | Trust For Professional Managers | ||
| APO | 107.235255 | 80.199968 | 2024/09/06 | 20:00:09 | closed | 27.035287 | 33.7098476149018 | Apollo Global Management LLC Class A | ||
| APOS | 27.923668 | 26.474819 | 2024/09/06 | 20:00:11 | closed | 1.448849 | 5.47255488318919 | APOS | ||
| APRT | 36.069772 | 37.500326 | 2024/09/06 | 16:01:50 | extended-hours | -1.430554 | -3.81477750353424 | AllianzIM U.S. Large Cap Buffer10 Apr ETF | ||
| APRW | 31.260479 | 31.419983 | 2024/09/06 | 15:51:09 | open | -0.159503999999998 | -0.507651452262079 | AllianzIM U.S. Large Cap Buffer20 Apr ETF | ||
| APT | 5.895952 | 6.034766 | 2024/09/06 | 20:00:05 | extended-hours | -0.138814 | -2.3002383190997 | Alpha Pro Tech Ltd | ||
| APTV | 68.69991 | 69.365554 | 2024/09/06 | 20:00:11 | closed | -0.665644 | -0.959617506983366 | Aptiv PLC | ||
| APUE | 8.799683 | 7.418714 | 2024/09/06 | 20:00:11 | closed | 1.380969 | 18.6146682565199 | Trust For Professional Managers | ||
| AQN | 5.217855 | 5.240779 | 2024/09/06 | 20:00:09 | closed | -0.0229239999999997 | -0.437415887981533 | Algonquin Power & Utilities Corp | ||
| AQNB | 25.660096 | 19.389507 | 2024/09/06 | 20:00:09 | closed | 6.270589 | 32.3401157131019 | Algonquin Power Utilities Corp | ||
| AR | 25.41001 | 24.991087 | 2024/09/06 | 20:00:06 | closed | 0.418922999999999 | 1.67628963077916 | Antero Resources Corp | ||
| ARB | 28.410844 | 27.570326 | 2024/09/06 | 20:00:08 | closed | 0.840517999999999 | 3.04863279454875 | AltShares Trust - AltShares Merger Arbitrage ETF | ||
| ARC | 3.346448 | 2.970765 | 2024/09/06 | 19:44:50 | extended-hours | 0.375683 | 12.6460019557252 | ARC Document Solutions Inc | ||
| ARCH | 122.595092 | 119.668414 | 2024/09/06 | 20:00:01 | extended-hours | 2.926678 | 2.44565621133743 | Arch Resources Inc | ||
| ARCO | 8.61545 | 9.313075 | 2024/09/06 | 20:00:09 | closed | -0.697625 | -7.49081264780967 | Arcos Dorados Holdings Inc | ||
| ARDC | 15.294154 | 7.329265 | 2024/09/06 | 20:00:04 | extended-hours | 7.964889 | 108.672411217223 | Ares Dynamic Credit Allocation Fund Inc | ||
| ARE | 118.309571 | 52.248592 | 2024/09/06 | 20:00:09 | closed | 66.060979 | 126.435902808635 | Alexandria Real Estate Equities Inc | ||
| AREN | 0.852064 | 0.95787 | 2024/09/06 | 20:00:10 | closed | -0.105806 | -11.0459665716642 | Arena Group Holdings Inc | ||
| ARES | 137.510532 | 101.336643 | 2024/09/06 | 20:00:09 | closed | 36.173889 | 35.6967508781597 | Ares Management LP | ||
| ARGD | 15.629856 | 15.690867 | 2024/09/06 | 20:00:03 | extended-hours | -0.0610110000000006 | -0.388831286378252 | Argo Group US Inc. 6.5% SR NTS 42 | ||
| ARGT | 65.119386 | 66.054339 | 2024/09/06 | 20:00:00 | extended-hours | -0.934952999999993 | -1.41543010520474 | Global X MSCI Argentina ETF | ||
| ARI | 10.283305 | 9.960423 | 2024/09/06 | 20:00:00 | extended-hours | 0.322882 | 3.24164947613169 | Apollo Commercial Real Estate Finance Inc | ||
| ARIS | 15.462896 | 16.696931 | 2024/09/06 | 19:07:43 | extended-hours | -1.234035 | -7.39078936123051 | Aris Water Solutions Inc | ||
| ARKF | 26.419206 | 27.100067 | 2024/09/06 | 16:02:10 | extended-hours | -0.680861 | -2.51239600256339 | ARK Fintech Innovation ETF | ||
| ARKK | 41.678976 | 45.073809 | 2024/09/06 | 20:00:11 | closed | -3.394833 | -7.5317198065067 | ARK Innovation ETF | ||
| ARKW | 74.249772 | 78.07068 | 2024/09/06 | 19:59:10 | extended-hours | -3.820908 | -4.89416513344062 | ARK Next Generation Internet ETF | ||
| ARL | 15.679177 | 15.359034 | 2024/09/06 | 20:00:08 | closed | 0.320143 | 2.08439541184686 | American Realty Investors Inc | ||
| ARLO | 10.992454 | 11.307424 | 2024/09/06 | 20:00:01 | extended-hours | -0.314969999999999 | -2.78551507399032 | Arlo Technologies | ||
| ARMK | 36.696361 | 32.496743 | 2024/09/06 | 20:00:11 | closed | 4.199618 | 12.9231966415834 | Aramark Holdings | ||
| ARMN | 4.348638 | 3.480701 | 2024/09/06 | 18:57:00 | extended-hours | 0.867937 | 24.9356954245711 | Aris Mining Corporation | ||
| ARMP | 2.349913 | 3.640606 | 2024/09/06 | 20:00:09 | closed | -1.290693 | -35.4526966114982 | Armata Pharmaceuticals Inc | ||
| AROC | 19.257847 | 22.908313 | 2024/09/06 | 20:00:04 | extended-hours | -3.650466 | -15.9351149078503 | Archrock Inc | ||
| ARP | 27.71112 | 27.97936 | 2024/09/06 | 20:00:04 | extended-hours | -0.268239999999999 | -0.958706703798796 | Advisors Inner Circle Fund II - Pmv Adaptive Risk Parity Etf | ||
| ARR | 20.400671 | 20.605368 | 2024/09/06 | 20:00:11 | closed | -0.204696999999999 | -0.993415890461163 | ARMOUR Residential REIT Inc | ||
| ARW | 141.397052 | 128.73323 | 2024/09/06 | 20:00:08 | closed | 12.663822 | 9.83725957936425 | Arrow Electronics Inc | ||
| ASA | 18.844142 | 18.799913 | 2024/09/06 | 20:00:09 | closed | 0.0442290000000014 | 0.235261727009063 | ASA Gold and Precious Metals Ltd | ||
| ASAI | 8.385384 | 8.350839 | 2024/09/06 | 20:00:09 | closed | 0.0345449999999996 | 0.413671009583583 | Sendas Distribuidora SA | ||
| ASAN | 11.901149 | 10.079575 | 2024/09/06 | 20:00:09 | closed | 1.821574 | 18.0719325963644 | Asana?Inc | ||
| ASB | 21.886438 | 15.22752 | 2024/09/06 | 20:00:09 | closed | 6.658918 | 43.7294976463666 | Associated Banc-Corp | ||
| ASBA | 24.530953 | 25.051921 | 2024/09/06 | 20:00:02 | extended-hours | -0.520968 | -2.07955310093785 | ASBA | ||
| ASC | 17.252934 | 17.890345 | 2024/09/06 | 20:00:10 | closed | -0.637411 | -3.5628770714036 | Ardmore Shpng | ||
| ASEA | 6.555752 | 6.798749 | 2024/09/06 | 20:00:10 | closed | -0.242997 | -3.57414283127675 | Global X FTSE Southeast Asia ETF | ||
| ASG | 5.345069 | 5.285465 | 2024/09/06 | 20:00:07 | closed | 0.0596039999999993 | 1.12769642784503 | Liberty All Star Growth Closed Fund | ||
| ASGI | 19.819357 | 8.685514 | 2024/09/06 | 20:00:09 | closed | 11.133843 | 128.18864836324 | Aberdeen Standard Global Infrastructure Income Fund | ||
| ASGN | 89.593536 | 83.82217 | 2024/09/06 | 20:00:08 | closed | 5.771366 | 6.88525004780955 | ASGN Inc | ||
| ASH | 85.634925 | 86.400751 | 2024/09/06 | 20:00:08 | closed | -0.765826000000004 | -0.886364980785878 | Ashland Global Holdings Inc | ||
| ASHR | 22.890104 | 22.974321 | 2024/09/06 | 19:54:20 | extended-hours | -0.0842169999999989 | -0.366570137154429 | Xtrackers Harvest CSI 300 China A-Shares ETF | ||
| ASHS | 24.960592 | 27.849781 | 2024/09/06 | 20:00:09 | closed | -2.889189 | -10.3741892979338 | Xtrackers Harvest CSI 500 China-A Shares Small Cap ETF | ||
| ASIX | 28.32556 | 25.149549 | 2024/09/06 | 20:00:11 | closed | 3.176011 | 12.628500813275 | AdvanSix Inc | ||
| ASM | 0.941264 | 0.930016 | 2024/09/06 | 19:22:19 | extended-hours | 0.011248 | 1.20944155799471 | Avino Silver & Gold Mines Ltd | ||
| ASPN | 24.093455 | 14.083794 | 2024/09/06 | 20:00:09 | closed | 10.009661 | 71.0721912007517 | Aspen Aerogels Inc | ||
| ASR | 254.344136 | 265.528981 | 2024/09/06 | 19:51:12 | extended-hours | -11.184845 | -4.21228784815771 | Grupo Aeroportuario del Sureste SAB de CV ADR | ||
| ASX | 8.945026 | 9.559987 | 2024/09/06 | 20:00:09 | closed | -0.614960999999999 | -6.4326551908491 | ASE Industrial Holding Co Ltd ADR | ||
| ATEK | 13.075502 | 11.357002 | 2024/09/06 | 20:00:05 | extended-hours | 1.7185 | 15.1316342112117 | Athena Technology Acquisition Corp. II | ||
| ATEN | 13.269792 | 13.743421 | 2024/09/06 | 17:36:30 | extended-hours | -0.473628999999999 | -3.44622346939673 | A10 Network | ||
| ATFV | 17.009414 | 4.680656 | 2024/09/06 | 20:00:06 | closed | 12.328758 | 263.398079243593 | Alger 35 ETF | ||
| ATGE | 70.35211 | 72.149095 | 2024/09/06 | 17:36:45 | extended-hours | -1.79698500000001 | -2.49065494168708 | Adtalem Global Education Inc | ||
| ATHM | 27.608617 | 25.249763 | 2024/09/06 | 20:00:07 | closed | 2.358854 | 9.34208372569674 | Autohome Inc | ||
| ATI | 58.050856 | 43.397541 | 2024/09/06 | 20:00:08 | closed | 14.653315 | 33.7653117258418 | Allegheny Technologies Incorporated | ||
| ATIP | 5.869216 | 6.383061 | 2024/09/06 | 12:48:19 | open | -0.513845 | -8.05013456709876 | ATI Physical Therapy Inc | ||
| ATKR | 85.333464 | 59.125064 | 2024/09/06 | 19:44:32 | extended-hours | 26.2084 | 44.3270556121512 | Atkore International Group Inc | ||
| ATMU | 32.824413 | 32.612102 | 2024/09/06 | 20:00:07 | closed | 0.212311 | 0.651019060347596 | Atmus Filtration Technologies Inc. | ||
| ATNM | 1.738507 | 1.71951 | 2024/09/06 | 19:32:15 | extended-hours | 0.0189969999999999 | 1.10479148129409 | Actinium Pharmaceuticals Inc | ||
| ATO | 133.874087 | 90.885581 | 2024/09/06 | 20:00:01 | extended-hours | 42.988506 | 47.2995886993339 | Atmos Energy Corporation | ||
| ATR | 131.433062 | 150.629778 | 2024/09/06 | 20:00:06 | closed | -19.196716 | -12.7443034537301 | AptarGroup Inc | ||
| ATS | 15.350504 | 28.943611 | 2024/09/06 | 20:00:10 | closed | -13.593107 | -46.9641020258322 | ATS Corporation | ||
| ATUS | 2.166398 | 1.67291 | 2024/09/06 | 19:23:09 | extended-hours | 0.493488 | 29.4987775791884 | Altice USA Inc | ||
| AU | 28.50068 | 21.914347 | 2024/09/06 | 20:00:09 | closed | 6.586333 | 30.0548905244587 | AngloGold Ashanti plc | ||
| AUB | 35.946451 | 25.006861 | 2024/09/06 | 20:00:06 | closed | 10.93959 | 43.7463542505395 | Atlantic Union Bankshares Corp | ||
| AUGW | 27.980293 | 28.059178 | 2024/09/06 | 20:00:06 | closed | -0.0788849999999997 | -0.281137957783366 | AIM ETF Products Trust | ||
| AULT | 0.204868 | 0.226946 | 2024/09/06 | 20:00:09 | closed | -0.022078 | -9.7283054118601 | Ault Alliance Inc. | ||
| AUMN | 0.276473 | 0.340684 | 2024/09/06 | 20:00:01 | extended-hours | -0.064211 | -18.847671155675 | Golden Minerals Company | ||
| AUSF | 19.89491 | 19.309161 | 2024/09/06 | 20:00:10 | closed | 0.585749 | 3.03352900729348 | Global X Adaptive U.S. Factor ETF | ||
| AUST | 0.902851 | 1.169423 | 2024/09/06 | 20:00:10 | closed | -0.266572 | -22.7951733461716 | Austin Gold Corp | ||
| AVA | 38.869016 | 38.652669 | 2024/09/06 | 20:00:07 | closed | 0.216346999999999 | 0.55972072717669 | Avista Corporation | ||
| AVAL | 2.029263 | 2.38629 | 2024/09/06 | 15:30:33 | open | -0.357027 | -14.9615931005871 | Grupo Aval | ||
| AVB | 204.299128 | 110.999271 | 2024/09/06 | 20:00:04 | extended-hours | 93.299857 | 84.054477258684 | AvalonBay Communities Inc | ||
| AVD | 6.265442 | 7.220907 | 2024/09/06 | 20:00:08 | closed | -0.955465 | -13.2319250199456 | American Vanguard Corporation | ||
| AVDE | 63.655339 | 65.004496 | 2024/09/06 | 15:40:22 | open | -1.34915700000001 | -2.07548259431164 | Avantis? International Equity ETF | ||
| AVDS | 53.079205 | 54.235711 | 2024/09/06 | 20:00:05 | closed | -1.156506 | -2.13236994348613 | American Century ETF Trust | ||
| AVDV | 66.294113 | 66.064291 | 2024/09/06 | 15:51:24 | open | 0.229821999999999 | 0.347876283119422 | Avantis? International Small Cap Value ETF | ||
| AVEM | 59.214881 | 28.989413 | 2024/09/06 | 15:47:30 | open | 30.225468 | 104.263815207297 | Avantis? Emerging Markets Equity ETF | ||
| AVES | 48.940776 | 48.86987 | 2024/09/06 | 20:00:03 | extended-hours | 0.0709060000000008 | 0.1450914438692 | Avantis? Emerging Markets Value ETF | ||
| AVGE | 69.369602 | 70.634846 | 2024/09/06 | 15:51:45 | open | -1.265244 | -1.79124620728981 | Avantis All Equity Markets ETF | ||
| AVGV | 29.919555 | 72.875981 | 2024/09/06 | 20:00:10 | closed | -42.956426 | -58.9445595250375 | American Century ETF Trust | ||
| AVIE | 77.985571 | 14.604728 | 2024/09/06 | 20:00:06 | closed | 63.380843 | 433.974826508238 | American Century ETF Trust - Avantis Inflation Focused Equity ETF | ||
| AVIG | 42.374247 | 19.614738 | 2024/09/06 | 15:58:05 | open | 22.759509 | 116.032694395408 | Avantis Core Fixed Income ETF | ||
| AVIV | 53.184706 | 54.380182 | 2024/09/06 | 15:58:11 | open | -1.195476 | -2.19836704481791 | Avantis International Large Cap | ||
| AVK | 12.530022 | 12.743714 | 2024/09/06 | 20:00:10 | closed | -0.213692 | -1.67684240245818 | Advent Claymore Convertible Securities and Income Closed Fund | ||
| AVLC | 72.520285 | 78.739948 | 2024/09/06 | 20:00:08 | closed | -6.219663 | -7.89899302448104 | American Century ETF Trust | ||
| AVLV | 62.289463 | 63.349374 | 2024/09/06 | 16:11:15 | extended-hours | -1.059911 | -1.6731199269625 | American Century ETF Trust - Avantis U.S. Large Cap Value ETF | ||
| AVMA | 57.30972 | 57.889642 | 2024/09/06 | 20:00:06 | closed | -0.579922000000003 | -1.00177161226874 | American Century ETF Trust | ||
| AVMU | 46.599695 | 21.57035 | 2024/09/06 | 12:48:23 | open | 25.029345 | 116.035877952838 | Avantis Core Municipal Fixed Income ETF | ||
| AVNM | 56.309985 | 57.030347 | 2024/09/06 | 20:00:06 | closed | -0.720362000000002 | -1.26312049267384 | American Century ETF Trust | ||
| AVNS | 23.094287 | 25.249572 | 2024/09/06 | 20:00:05 | extended-hours | -2.155285 | -8.53592686640391 | Avanos Medical Inc | ||
| AVNT | 32.375799 | 47.745039 | 2024/09/06 | 20:00:10 | closed | -15.36924 | -32.1902344660353 | Avient Corp | ||
| AVNV | 56.820652 | 56.954893 | 2024/09/06 | 20:00:06 | closed | -0.134240999999996 | -0.235697045379395 | American Century ETF Trust | ||
| AVRE | 46.189851 | 46.429789 | 2024/09/06 | 16:14:43 | extended-hours | -0.239938000000002 | -0.516775986210065 | Avantis Real Estate ETF | ||
| AVSC | 24.75372 | 52.554344 | 2024/09/06 | 20:00:10 | closed | -27.800624 | -52.8988127032848 | American Century ETF Trust | ||
| AVSD | 57.534423 | 28.125244 | 2024/09/06 | 15:57:47 | open | 29.409179 | 104.565062617768 | American Century ETF Trust - Avantis Responsible International Equity ETF | ||
| AVSE | 24.539231 | 25.040009 | 2024/09/06 | 20:00:10 | closed | -0.500778 | -1.99991142175708 | Avantis Responsible Emerging Markets Equity ETF | ||
| AVSF | 46.965087 | 21.688685 | 2024/09/06 | 15:58:10 | open | 25.276402 | 116.541883475185 | American Century ETF Trust - Avantis Short-Term Fixed Income ETF | ||
| AVSU | 61.405344 | 62.359223 | 2024/09/06 | 16:00:45 | open | -0.953879000000001 | -1.52965183674595 | American Century ETF Trust - Avantis Responsible U.S. Equity ETF | ||
| AVTR | 25.427836 | 19.498151 | 2024/09/06 | 17:49:57 | extended-hours | 5.929685 | 30.4115246620051 | Avantor Inc | ||
| AVUS | 89.509865 | 43.535255 | 2024/09/06 | 16:00:48 | extended-hours | 45.97461 | 105.603171498594 | Avantis? U.S. Equity ETF | ||
| AVUV | 91.965221 | 92.330359 | 2024/09/06 | 19:39:16 | extended-hours | -0.365138000000002 | -0.395469056932836 | Avantis? U.S. Small Cap Value ETF | ||
| AVY | 184.629843 | 203.934667 | 2024/09/06 | 20:00:07 | closed | -19.304824 | -9.46618065676886 | Avery Dennison Corp | ||
| AWAY | 15.080244 | 21.635635 | 2024/09/06 | 20:00:07 | closed | -6.555391 | -30.2990459951834 | ETFMG Travel Tech ETF | ||
| AWEG | 24.4998 | 24.289284 | 2024/09/06 | 20:00:07 | closed | 0.210516000000002 | 0.86670319306243 | The Alger ETF Trust | ||
| AWF | 11.099552 | 8.44538 | 2024/09/06 | 20:00:05 | closed | 2.654172 | 31.4275023740791 | AllianceBernstein Global High Income Closed Fund | ||
| AWI | 121.699142 | 123.179453 | 2024/09/06 | 20:00:07 | closed | -1.480311 | -1.20175156160176 | Armstrong World Industries Inc | ||
| AWK | 142.284162 | 144.259483 | 2024/09/06 | 20:00:01 | extended-hours | -1.97532099999998 | -1.36928329349411 | American Water Works | ||
| AWP | 4.395188 | 3.84413 | 2024/09/06 | 18:11:10 | extended-hours | 0.551058 | 14.3350511038909 | Aberdeen Global Premier Properties | ||
| AWR | 85.955898 | 60.559398 | 2024/09/06 | 20:00:05 | extended-hours | 25.3965 | 41.9365133054988 | American States Water Company | ||
| AWX | 2.505751 | 2.502197 | 2024/09/06 | 20:00:08 | closed | 0.00355400000000028 | 0.14203517948428 | Avalon Holdings Corporation | ||
| AX | 65.768559 | 71.478415 | 2024/09/06 | 18:12:09 | extended-hours | -5.709856 | -7.98822413731474 | Axos Financial Inc | ||
| AXL | 5.957944 | 4.633661 | 2024/09/06 | 20:00:08 | closed | 1.324283 | 28.5796263472878 | American Axle & Manufacturing | ||
| AXP | 244.216229 | 181.26728 | 2024/09/06 | 20:00:04 | extended-hours | 62.948949 | 34.7271438066484 | American Express Company | ||
| AXR | 23.868791 | 25.345381 | 2024/09/06 | 20:00:07 | closed | -1.47659 | -5.82587415040239 | AMREP Corporation | ||
| AXS | 76.425246 | 77.443946 | 2024/09/06 | 17:23:13 | extended-hours | -1.0187 | -1.31540301420074 | AXIS Capital Holdings Ltd | ||
| AXTA | 35.61849 | 35.800842 | 2024/09/06 | 20:00:08 | closed | -0.182352000000002 | -0.509351148780248 | Axalta Coating Systems Ltd | ||
| AYI | 144.006727 | 241.547477 | 2024/09/06 | 20:00:11 | closed | -97.54075 | -40.3816058074579 | Acuity Brands Inc | ||
| AZEK | 41.314902 | 45.070216 | 2024/09/06 | 20:00:06 | closed | -3.75531400000001 | -8.33214111953669 | Azek Company Inc | ||
| AZO | 3016.179629 | 3525.138354 | 2024/09/06 | 19:44:43 | extended-hours | -508.958725 | -14.4379787086223 | AutoZone Inc | ||
| AZTD | 22.559575 | 22.580457 | 2024/09/06 | 20:00:08 | closed | -0.0208820000000003 | -0.0924781991790525 | Aztlan Global Stock Selection Dm SMID ETF | ||
| AZTR | 0.576273 | 0.593096 | 2024/09/06 | 19:46:15 | extended-hours | -0.0168229999999999 | -2.8364716673186 | Azitra Inc | ||
| AZUL | 2.430147 | 2.605185 | 2024/09/06 | 20:00:11 | closed | -0.175038 | -6.71883186798635 | Azul SA | ||
| AZZ | 73.939762 | 75.348849 | 2024/09/06 | 20:00:08 | closed | -1.409087 | -1.87008430613187 | AZZ Incorporated | ||
| B | 40.172389 | 21.950735 | 2024/09/06 | 19:44:28 | extended-hours | 18.221654 | 83.0115893613585 | Barnes Group Inc | ||
| BA | 158.254091 | 164.710193 | 2024/09/06 | 19:59:34 | extended-hours | -6.45610200000002 | -3.91967362942742 | The Boeing Company | ||
| BAB | 27.815056 | 27.685718 | 2024/09/06 | 15:37:06 | open | 0.129337999999997 | 0.467165056004677 | Invesco Taxable Municipal Bond ETF | ||
| BABA | 81.204035 | 78.814388 | 2024/09/06 | 20:00:11 | closed | 2.38964700000001 | 3.03199334618954 | Alibaba Group Holding Ltd | ||
| BAC | 38.88628 | 39.910465 | 2024/09/06 | 20:00:11 | closed | -1.024185 | -2.56620663277164 | Bank of America Corp | ||
| BACA | 10.611566 | 10.59616 | 2024/09/06 | 20:00:06 | closed | 0.0154060000000005 | 0.145392293057112 | Berenson Acquisition Corp I | ||
| BAH | 153.382358 | 174.844415 | 2024/09/06 | 20:00:07 | closed | -21.462057 | -12.274945699581 | Booz Allen Hamilton Holding | ||
| BAK | 6.840446 | 6.150525 | 2024/09/06 | 20:00:09 | closed | 0.689921 | 11.2172700704411 | Braskem SA Class A | ||
| BALL | 64.734482 | 48.223404 | 2024/09/06 | 20:00:10 | closed | 16.511078 | 34.23872358741 | Ball Corporation | ||
| BALY | 17.263849 | 17.119392 | 2024/09/06 | 20:00:09 | closed | 0.144456999999999 | 0.843820855320091 | Bally's Corp | ||
| BAM | 40.847421 | 30.248685 | 2024/09/06 | 20:00:09 | closed | 10.598736 | 35.0386669701509 | Brookfield Asset Management Inc | ||
| BANC | 14.010735 | 9.800283 | 2024/09/06 | 18:29:23 | extended-hours | 4.210452 | 42.9625552649857 | Banc of California Inc | ||
| BAP | 102.738417 | 104.194091 | 2024/09/06 | 20:00:10 | closed | -1.455674 | -1.39707922592271 | Credicorp Ltd | ||
| BAR | 23.690318 | 24.320417 | 2024/09/06 | 20:00:05 | extended-hours | -0.630098999999998 | -2.59082317544143 | GraniteShares Gold Trust | ||
| BARK | 1.653424 | 1.633662 | 2024/09/06 | 20:00:00 | extended-hours | 0.0197620000000001 | 1.20967495112208 | Original Bark Co | ||
| BATL | 2.936941 | 2.64871 | 2024/09/06 | 13:47:35 | open | 0.288231 | 10.8819387550921 | Battalion Oil Corp | ||
| BATT | 8.023577 | 8.540351 | 2024/09/06 | 18:12:57 | extended-hours | -0.516774 | -6.05096909951359 | Amplify Lithium & Battery Technology ETF | ||
| BAX | 38.753653 | 38.965238 | 2024/09/06 | 20:00:09 | closed | -0.211584999999999 | -0.543009643621321 | Baxter International Inc | ||
| BB | 2.238632 | 2.19123 | 2024/09/06 | 20:00:07 | closed | 0.0474019999999999 | 2.16325990425469 | BlackBerry Ltd | ||
| BBAG | 41.545149 | 36.949459 | 2024/09/06 | 20:00:02 | extended-hours | 4.59569 | 12.4377734461552 | JPMorgan BetaBuilders U.S. Aggregate Bond ETF | ||
| BBAI | 1.317075 | 1.352407 | 2024/09/06 | 20:00:10 | closed | -0.0353319999999999 | -2.61252714604405 | BigBearai Holdings Inc | ||
| BBAR | 11.120725 | 5.499454 | 2024/09/06 | 20:00:11 | closed | 5.621271 | 102.215074441936 | BBVA Banco Frances SA ADR | ||
| BBC | 26.765696 | 27.250853 | 2024/09/06 | 15:30:40 | open | -0.485157000000001 | -1.78033693110451 | Virtus LifeSci Biotech Clinical Trials ETF | ||
| BBCB | 47.481094 | 46.735486 | 2024/09/06 | 20:00:08 | closed | 0.745607999999997 | 1.59537872356778 | JPMorgan BetaBuilders USD Investment Grade Corporate Bond ETF | ||
| BBD | 2.859547 | 2.585378 | 2024/09/06 | 20:00:07 | closed | 0.274169 | 10.6046001783878 | Banco Bradesco SA ADR | ||
| BBDC | 9.723498 | 9.729234 | 2024/09/06 | 20:00:00 | extended-hours | -0.00573600000000063 | -0.058956337158718 | Barings BDC Inc | ||
| BBDO | 3.160271 | 2.825354 | 2024/09/06 | 20:00:11 | closed | 0.334917 | 11.85398360701 | Banco Bradesco S/A ADR | ||
| BBLU | 6.005659 | 15.685905 | 2024/09/06 | 20:00:10 | closed | -9.680246 | -61.713021977374 | Ea Bridgeway Blue Chip ETF | ||
| BBMC | 88.349943 | 42.743875 | 2024/09/06 | 16:00:41 | open | 45.606068 | 106.696147693675 | JPMorgan BetaBuilders U.S. Mid Cap Equity ETF | ||
| BBN | 17.920637 | 8.165087 | 2024/09/06 | 20:00:07 | closed | 9.75555 | 119.478824904131 | BlackRock Taxable Municipal Bond Trust | ||
| BBP | 61.793682 | 62.488459 | 2024/09/06 | 14:34:10 | open | -0.694777000000002 | -1.11184850949837 | Virtus LifeSci Biotech Products ETF | ||
| BBSC | 62.955045 | 64.330991 | 2024/09/06 | 16:01:48 | extended-hours | -1.375946 | -2.13885404003803 | JPMorgan BetaBuilders U.S. Small Cap Equity ETF | ||
| BBU | 19.565187 | 19.550705 | 2024/09/06 | 20:00:03 | extended-hours | 0.014482000000001 | 0.0740740551299863 | Brookfield Business Partners LP | ||
| BBUC | 15.323982 | 13.193342 | 2024/09/06 | 20:00:10 | closed | 2.13064 | 16.1493577593911 | Brookfield Business Corp | ||
| BBVA | 10.318912 | 10.009708 | 2024/09/06 | 20:00:11 | closed | 0.309203999999999 | 3.08904115884299 | Banco Bilbao Viscaya Argentaria SA ADR | ||
| BBW | 32.523279 | 31.222617 | 2024/09/06 | 19:44:30 | extended-hours | 1.300662 | 4.1657686798003 | Build-A-Bear Workshop Inc | ||
| BBWI | 28.595656 | 31.445346 | 2024/09/06 | 20:00:09 | closed | -2.84969 | -9.06235854425007 | Bath & Body Works Inc. | ||
| BBY | 98.50136 | 69.673216 | 2024/09/06 | 19:47:08 | extended-hours | 28.828144 | 41.3762212440431 | Best Buy Co. Inc | ||
| BC | 77.213123 | 51.510363 | 2024/09/06 | 19:44:28 | extended-hours | 25.70276 | 49.898231157874 | Brunswick Corporation | ||
| BCAT | 16.549772 | 16.374514 | 2024/09/06 | 18:56:59 | extended-hours | 0.175257999999999 | 1.07030962873157 | BlackRock Capital Allocation Trust | ||
| BCC | 124.001609 | 123.778447 | 2024/09/06 | 20:00:07 | closed | 0.223162000000002 | 0.180291484833383 | Boise Cascad Llc | ||
| BCD | 32.9995 | 14.528941 | 2024/09/06 | 18:51:11 | extended-hours | 18.470559 | 127.129423954575 | abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF | ||
| BCDF | 26.51071 | 12.63548 | 2024/09/06 | 15:01:44 | open | 13.87523 | 109.81165733316 | Listed Funds Trust - Horizon Kinetics Blockchain Development ETF | ||
| BCE | 35.828138 | 35.243507 | 2024/09/06 | 20:00:06 | closed | 0.584631000000002 | 1.65883321429959 | BCE Inc | ||
| BCH | 119.404576 | 20.750598 | 2024/09/06 | 20:00:10 | closed | 98.653978 | 475.427156364361 | Banco De Chile | ||
| BCI | 20.450523 | 13.889659 | 2024/09/06 | 20:00:03 | extended-hours | 6.560864 | 47.235601680358 | abrdn Bloomberg All Commodity Strategy K-1 Free ETF | ||
| BCIM | 21.591418 | 16.740065 | 2024/09/06 | 20:00:02 | extended-hours | 4.851353 | 28.9804908164932 | abrdn ETFs - abrdn Bloomberg Industrial Metals Strategy K-1 Free ETF | ||
| BCO | 107.364962 | 79.812848 | 2024/09/06 | 19:04:14 | extended-hours | 27.552114 | 34.5209006950861 | Brinks Company | ||
| BCS | 11.615951 | 11.934429 | 2024/09/06 | 18:56:14 | extended-hours | -0.318477999999999 | -2.66856503985234 | Barclays PLC ADR | ||
| BCSF | 16.928083 | 12.848864 | 2024/09/06 | 20:00:06 | closed | 4.079219 | 31.7477015866928 | Bain Capital Specialty Finance Inc | ||
| BCV | 16.214287 | 20.703712 | 2024/09/06 | 14:42:36 | open | -4.489425 | -21.6841549959737 | Bancroft Fund Limited | ||
| BCX | 9.145552 | 11.51516 | 2024/09/06 | 20:00:06 | closed | -2.369608 | -20.5781595739877 | BlackRock Resources & Commodities Strategy Trust | ||
| BDC | 103.533981 | 105.166005 | 2024/09/06 | 20:00:08 | closed | -1.632024 | -1.5518550885336 | Belden Inc | ||
| BDCX | 26.975422 | 25.548914 | 2024/09/06 | 20:00:03 | extended-hours | 1.426508 | 5.58343888902674 | ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN | ||
| BDCZ | 18.589495 | 18.819776 | 2024/09/06 | 20:00:03 | extended-hours | -0.230281000000002 | -1.22361180069307 | UBS AG London Branch ELKS 4 | ||
| BDJ | 8.435014 | 8.064754 | 2024/09/06 | 20:00:08 | closed | 0.37026 | 4.59108858125121 | BlackRock Enhanced Equity Dividend Trust | ||
| BDL | 30.078473 | 18.897856 | 2024/09/06 | 20:00:03 | extended-hours | 11.180617 | 59.163415151433 | Flanigans Enterprises Inc | ||
| BDN | 5.054333 | 4.755312 | 2024/09/06 | 20:00:07 | closed | 0.299021 | 6.28814681350035 | Brandywine Realty Trust | ||
| BDRY | 10.380255 | 11.749146 | 2024/09/06 | 18:51:11 | extended-hours | -1.368891 | -11.650982973571 | Breakwave Dry Bulk Shipping ETF | ||
| BDVG | 11.350256 | 11.234883 | 2024/09/06 | 20:00:03 | extended-hours | 0.115373 | 1.02691768129673 | Litman Gregory Funds Trust | ||
| BDX | 232.646493 | 173.576151 | 2024/09/06 | 20:00:07 | closed | 59.070342 | 34.0313698971237 | Becton Dickinson and Company | ||
| BE | 9.864258 | 11.338218 | 2024/09/06 | 20:00:11 | closed | -1.47396 | -12.9999264434676 | Bloom Energy Corp | ||
| BEDU | 1.919868 | 1.854439 | 2024/09/06 | 20:00:08 | closed | 0.065429 | 3.5282368414383 | Bright Scholar Education Holdings Ltd Class A | ||
| BEDZ | 27.631321 | 27.189466 | 2024/09/06 | 20:00:04 | extended-hours | 0.441855 | 1.62509627809535 | AdvisorShares Hotel ETF | ||
| BEEP | 3.399446 | 3.235843 | 2024/09/06 | 19:41:30 | extended-hours | 0.163603 | 5.05596223302553 | Mobile Infrastructure Corporation | ||
| BEKE | 14.595072 | 14.270116 | 2024/09/06 | 15:57:54 | open | 0.324956 | 2.27717840555746 | Ke Holdings?Inc | ||
| BEN | 19.186166 | 19.313101 | 2024/09/06 | 19:53:21 | extended-hours | -0.126935 | -0.657248155021814 | Franklin Resources Inc | ||
| BEP | 24.94839 | 25.624639 | 2024/09/06 | 20:00:09 | closed | -0.676248999999999 | -2.63905766633434 | Brookfield Renewable Partners LP | ||
| BEPC | 27.797066 | 21.463154 | 2024/09/06 | 19:44:21 | extended-hours | 6.333912 | 29.5106301711296 | Brookfield Renewable Corp | ||
| BEPH | 8.249558 | 21.855379 | 2024/09/06 | 20:00:10 | closed | -13.605821 | -62.2538780956395 | BEPH | ||
| BEPI | 17.78086 | 17.980709 | 2024/09/06 | 20:00:04 | extended-hours | -0.199849 | -1.1114634022496 | BEPI | ||
| BERY | 66.466911 | 66.684966 | 2024/09/06 | 20:00:01 | extended-hours | -0.218055000000007 | -0.326992743761775 | Berry Global Group Inc | ||
| BERZ | 24.15975 | 23.059898 | 2024/09/06 | 20:00:02 | extended-hours | 1.099852 | 4.76954408037711 | MicroSectors Solactive FANG & Innovation -3X Inverse Leveraged ETNs | ||
| BEST | 2.735214 | 2.739965 | 2024/09/06 | 20:00:09 | closed | -0.00475100000000017 | -0.173396375501153 | BEST Inc | ||
| BETE | 50.949135 | 52.385 | 2024/09/06 | 20:00:04 | extended-hours | -1.435865 | -2.74098501479431 | ProShares Trust | ||
| BETH | 59.570394 | 25.49944 | 2024/09/06 | 20:00:11 | closed | 34.070954 | 133.614518593349 | ProShares Trust | ||
| BETR | 17.628306 | 17.114383 | 2024/09/06 | 19:11:06 | extended-hours | 0.513922999999998 | 3.00287191188837 | Better Home & Finance Holding Company | ||
| BETZ | 16.929468 | 15.424517 | 2024/09/06 | 20:00:08 | closed | 1.504951 | 9.75687601757643 | Roundhill Sports Betting & iGaming ETF | ||
| BFAC | 11.122262 | 12.961812 | 2024/09/06 | 20:00:06 | closed | -1.83955 | -14.1920743797241 | Battery Future Acquisition Corp | ||
| BFAM | 137.745458 | 140.628105 | 2024/09/06 | 17:36:48 | extended-hours | -2.88264699999999 | -2.04983705070903 | Bright Horizons Family Solutions Inc | ||
| BFH | 55.610178 | 37.62145 | 2024/09/06 | 20:00:11 | closed | 17.988728 | 47.8150842139258 | Bread Financial Holdings Inc | ||
| BFIX | 23.889325 | 23.435342 | 2024/09/06 | 20:00:03 | extended-hours | 0.453983000000001 | 1.93717249784535 | Build Funds Trust | ||
| BFK | 10.549532 | 7.443811 | 2024/09/06 | 20:00:04 | extended-hours | 3.105721 | 41.7221904210088 | BlackRock Municipal Income Closed Fund | ||
| BFLY | 1.629787 | 1.684148 | 2024/09/06 | 20:00:11 | closed | -0.0543609999999999 | -3.22780420723119 | Butterfly Network Inc | ||
| BFOR | 67.040393 | 68.605569 | 2024/09/06 | 16:01:46 | extended-hours | -1.56517600000001 | -2.28141246084557 | Barron's 400 ETF | ||
| BFS | 36.603904 | 31.15938 | 2024/09/06 | 20:00:06 | closed | 5.444524 | 17.473146128068 | Saul Centers Inc | ||
| BFZ | 15.005797 | 15.235668 | 2024/09/06 | 20:00:07 | closed | -0.229871000000001 | -1.50876876550474 | BlackRock California Municipal Income Closed Fund | ||
| BG | 99.761678 | 92.447996 | 2024/09/06 | 20:00:01 | extended-hours | 7.313682 | 7.91113092381148 | Bunge Limited | ||
| BGB | 12.29437 | 15.6605 | 2024/09/06 | 17:29:01 | extended-hours | -3.36613 | -21.494396730628 | Blackstone GSO Strategic Credit Closed Fund | ||
| BGH | 15.240762 | 15.589215 | 2024/09/06 | 20:00:02 | extended-hours | -0.348452999999999 | -2.23521838655763 | Barings Global Short Duration High Yield Fund | ||
| BGI | 2.684487 | 2.8154 | 2024/09/06 | 17:51:27 | extended-hours | -0.130913 | -4.64988989131207 | Birks Group Inc | ||
| BGIG | 7.695282 | 25.285477 | 2024/09/06 | 20:00:10 | closed | -17.590195 | -69.5663957614879 | ETF Series Solutions | ||
| BGR | 12.924463 | 6.489017 | 2024/09/06 | 20:00:10 | closed | 6.435446 | 99.174435819786 | BlackRock Energy and Resources Closed Fund | ||
| BGS | 8.70127 | 8.534082 | 2024/09/06 | 20:00:01 | extended-hours | 0.167187999999999 | 1.95906249787616 | B&G Foods Inc | ||
| BGSF | 7.801053 | 7.7537 | 2024/09/06 | 20:00:08 | closed | 0.0473529999999993 | 0.610714884506743 | BG Staffing Inc | ||
| BGT | 12.734448 | 8.960516 | 2024/09/06 | 20:00:09 | closed | 3.773932 | 42.117351277538 | BlackRock Floating Rate Income Closed Fund | ||
| BGX | 13.079227 | 12.68494 | 2024/09/06 | 20:00:10 | closed | 0.394287 | 3.10830796204003 | Blackstone GSO Long Short Credit Income Closed Fund | ||
| BGY | 5.600383 | 5.654008 | 2024/09/06 | 19:41:32 | extended-hours | -0.0536250000000003 | -0.948442237789551 | BlackRock International Growth and Income Closed Fund | ||
| BH | 157.846684 | 153.424421 | 2024/09/06 | 20:00:08 | closed | 4.42226300000002 | 2.88237229195736 | Biglari Holdings Inc | ||
| BHB | 30.312376 | 18.700245 | 2024/09/06 | 17:36:47 | extended-hours | 11.612131 | 62.0961436601499 | Bar Harbor Bankshares Inc | ||
| BHC | 6.208785 | 6.154396 | 2024/09/06 | 19:14:38 | extended-hours | 0.0543889999999996 | 0.883742287626594 | Bausch Health Companies Inc | ||
| BHE | 38.58452 | 46.717948 | 2024/09/06 | 20:00:07 | closed | -8.133428 | -17.4096430776455 | Benchmark Electronics Inc | ||
| BHK | 11.811875 | 8.615133 | 2024/09/06 | 20:00:06 | closed | 3.196742 | 37.1061247690546 | BlackRock Core Bond Closed Fund | ||
| BHLB | 28.932233 | 26.347312 | 2024/09/06 | 20:00:06 | closed | 2.584921 | 9.81094769743495 | Berkshire Hills Bancorp Inc | ||
| BHM | 17.097484 | 14.989791 | 2024/09/06 | 20:00:09 | closed | 2.107693 | 14.0608564855908 | Bluerock Homes Trust Inc. | ||
| BHP | 51.609118 | 18.419235 | 2024/09/06 | 20:00:10 | closed | 33.189883 | 180.191430317274 | BHP Group Limited | ||
| BHR | 3.379179 | 2.530322 | 2024/09/06 | 20:00:11 | closed | 0.848857 | 33.5473904111809 | Braemar Hotel & Resorts Inc | ||
| BHV | 8.685037 | 8.164783 | 2024/09/06 | 20:00:04 | extended-hours | 0.520254 | 6.37192684729036 | BlackRock Virginia MBT | ||
| BHVN | 37.097065 | 36.764991 | 2024/09/06 | 20:00:01 | extended-hours | 0.332073999999999 | 0.903234275237545 | Biohaven Pharmaceutical Holding Co Ltd | ||
| BIBL | 38.090174 | 38.570631 | 2024/09/06 | 16:14:39 | extended-hours | -0.480457000000001 | -1.24565501663688 | Northern Lights Fund Trust IV - Inspire 100 ETF | ||
| BIG | 0.372884 | 1.09462 | 2024/09/06 | 20:00:08 | closed | -0.721736 | -65.9348449690304 | Big Lots Inc | ||
| BIGZ | 7.240193 | 8.014953 | 2024/09/06 | 20:00:08 | closed | -0.774760000000001 | -9.66643222985837 | Blackrock Innovation & Growth Trust | ||
| BIL | 91.525778 | 90.05048 | 2024/09/06 | 20:00:02 | extended-hours | 1.47529800000001 | 1.6383010951191 | SPDR? Bloomberg 1-3 Month T-Bill ETF | ||
| BILL | 55.136676 | 53.401828 | 2024/09/06 | 20:00:11 | closed | 1.734848 | 3.24866781713914 | Bill Com Holdings Inc | ||
| BILS | 99.195213 | 47.278811 | 2024/09/06 | 16:47:55 | extended-hours | 51.916402 | 109.809026288753 | SPDR Series Trust - SPDR Bloomberg Barclays 3-12 Month T-Bill ETF | ||
| BILZ | 100.865014 | 100.816322 | 2024/09/06 | 15:17:52 | open | 0.0486920000000026 | 0.0482977349639899 | PIMCO ETF Trust | ||
| BINC | 53.395295 | 52.805225 | 2024/09/06 | 16:02:16 | extended-hours | 0.590069999999997 | 1.11744623756455 | BlackRock ETF Trust II | ||
| BIO | 310.816057 | 324.995345 | 2024/09/06 | 20:00:03 | extended-hours | -14.179288 | -4.36292033659743 | Bio-Rad Laboratories Inc | ||
| BIP | 31.759555 | 31.098842 | 2024/09/06 | 20:00:07 | closed | 0.660712999999998 | 2.12455820702262 | Brookfield Infrastructure Partners LP | ||
| BIPC | 41.135125 | 41.970432 | 2024/09/06 | 20:00:03 | extended-hours | -0.835307 | -1.99022731050279 | Brookfield Infrastructure?Corp | ||
| BIPH | 8.795256 | 18.769636 | 2024/09/06 | 20:00:10 | closed | -9.97438 | -53.141041200799 | Safeplus International Holdings Limited | ||
| BIPI | 22.570427 | 19.129652 | 2024/09/06 | 20:00:06 | closed | 3.440775 | 17.9866052973677 | BIP Bermuda Holdings I Limited | ||
| BIRK | 46.113659 | 47.081167 | 2024/09/06 | 20:00:07 | closed | -0.967508000000002 | -2.05497879863514 | Birkenstock Holding plc | ||
| BIT | 14.955369 | 15.799438 | 2024/09/06 | 20:00:03 | extended-hours | -0.844069000000001 | -5.34239888785918 | Blackrock Multi Sector Income Closed Fund | ||
| BITC | 33.080042 | 20.499267 | 2024/09/06 | 20:00:10 | closed | 12.580775 | 61.3718285634311 | Bitwise Funds Trust - Bitwise Bitcoin Strategy Optimum Roll ETF | ||
| BITI | 8.951042 | 8.564592 | 2024/09/06 | 19:59:51 | extended-hours | 0.38645 | 4.51218224989585 | ProShares Trust - ProShares Short Bitcoin Strategy ETF | ||
| BITO | 16.275276 | 17.610222 | 2024/09/06 | 19:59:31 | extended-hours | -1.334946 | -7.58051772430807 | ProShares Bitcoin Strategy ETF | ||
| BITQ | 10.815852 | 12.04909 | 2024/09/06 | 18:47:25 | extended-hours | -1.233238 | -10.2351131911207 | Bitwise Crypto Industry Innovators ETF | ||
| BIV | 78.508937 | 78.2052 | 2024/09/06 | 17:37:30 | extended-hours | 0.303736999999998 | 0.388384659843589 | Vanguard Intermediate-Term Bond Index Fund ETF Shares | ||
| BIZD | 16.125392 | 16.435422 | 2024/09/06 | 15:57:56 | open | -0.310029999999998 | -1.88635253782956 | VanEck BDC Income ETF | ||
| BJ | 77.185842 | 62.888126 | 2024/09/06 | 20:00:09 | closed | 14.297716 | 22.7351598933 | BJs Wholesale Club Holdings Inc | ||
| BK | 66.374111 | 68.456137 | 2024/09/06 | 18:55:32 | extended-hours | -2.082026 | -3.04140153278003 | Bank of New York Mellon | ||
| BKAG | 43.149435 | 19.95574 | 2024/09/06 | 15:17:51 | open | 23.193695 | 116.225682435229 | BNY Mellon Core Bond ETF | ||
| BKCI | 24.784841 | 25.194394 | 2024/09/06 | 20:00:10 | closed | -0.409552999999999 | -1.62557194271074 | BNY Mellon ETF Trust - BNY Mellon Concentrated International ETF | ||
| BKD | 6.927119 | 6.129312 | 2024/09/06 | 20:00:08 | closed | 0.797807000000001 | 13.0162569632611 | Brookdale Senior Living Inc | ||
| BKDT | 91.580131 | 92.965337 | 2024/09/06 | 20:00:05 | extended-hours | -1.38520600000001 | -1.49002417965743 | Brookdale Senior Living Inc | ||
| BKE | 41.726269 | 43.524931 | 2024/09/06 | 20:00:08 | closed | -1.798662 | -4.13248673501631 | Buckle Inc | ||
| BKEM | 28.240434 | 75.58442 | 2024/09/06 | 20:00:10 | closed | -47.343986 | -62.6372286775502 | BNY Mellon ETF Trust - BNY Mellon Emerging Markets Equity ETF | ||
| BKF | 35.595927 | 16.774404 | 2024/09/06 | 15:54:57 | open | 18.821523 | 112.203825542773 | iShares MSCI BIC ETF | ||
| BKH | 59.737771 | 61.470195 | 2024/09/06 | 20:00:07 | closed | -1.73242399999999 | -2.81831544539593 | Black Hills Corporation | ||
| BKHY | 46.324633 | 48.149219 | 2024/09/06 | 20:00:05 | extended-hours | -1.824586 | -3.78944048915934 | BNY Mellon High Yield Beta ETF | ||
| BKIE | 92.459397 | 36.925006 | 2024/09/06 | 20:00:05 | extended-hours | 55.534391 | 150.397784634077 | BNY Mellon International Equity ETF | ||
| BKKT | 11.744658 | 12.85119 | 2024/09/06 | 20:00:07 | closed | -1.106532 | -8.6103465904714 | Bakkt Holdings Inc | ||
| BKLC | 104.825007 | 49.86577 | 2024/09/06 | 18:56:32 | extended-hours | 54.959237 | 110.214355458664 | BNY Mellon US Large Cap Core Equity ETF | ||
| BKLN | 21.514371 | 21.149894 | 2024/09/06 | 20:00:11 | closed | 0.364477000000001 | 1.72330414516499 | Invesco Senior Loan ETF | ||
| BKMC | 45.570106 | 96.959471 | 2024/09/06 | 20:00:10 | closed | -51.389365 | -53.0008718797569 | BNY Mellon US Mid Cap Core Equity ETF | ||
| BKN | 12.650962 | 12.525711 | 2024/09/06 | 20:00:06 | closed | 0.125251 | 0.999951220333923 | BlackRock Investment Quality Municipal Closed Fund | ||
| BKSE | 115.898477 | 46.129339 | 2024/09/06 | 20:00:06 | closed | 69.769138 | 151.246775940145 | BNY Mellon ETF Trust - BNY Mellon US Small Cap Core Equity ETF | ||
| BKSY | 0.854692 | 0.821836 | 2024/09/06 | 19:50:34 | extended-hours | 0.032856 | 3.99787792211585 | Blacksky Technology Inc | ||
| BKT | 12.695169 | 13.450849 | 2024/09/06 | 20:00:05 | extended-hours | -0.75568 | -5.61808403320861 | BlackRock Income Closed Fund | ||
| BKTI | 20.629709 | 15.022812 | 2024/09/06 | 20:00:01 | extended-hours | 5.606897 | 37.3225531944352 | BK Technologies Inc | ||
| BKU | 32.322735 | 31.333247 | 2024/09/06 | 20:00:06 | closed | 0.989488000000001 | 3.15794912668962 | BankUnited Inc | ||
| BKUI | 59.741563 | 22.950313 | 2024/09/06 | 20:00:06 | closed | 36.79125 | 160.308271176955 | BNY Mellon ETF Trust - BNY Mellon Ultra Short Income ETF | ||
| BLCO | 15.946965 | 14.012566 | 2024/09/06 | 20:00:06 | closed | 1.934399 | 13.8047449696223 | Bausch + Lomb Corp | ||
| BLCV | 31.419524 | 31.758954 | 2024/09/06 | 20:00:06 | closed | -0.33943 | -1.06876945632403 | BlackRock ETF Trust | ||
| BLD | 360.000776 | 324.310459 | 2024/09/06 | 20:00:05 | extended-hours | 35.690317 | 11.0049848870276 | Topbuild Corp | ||
| BLDR | 167.886823 | 171.444644 | 2024/09/06 | 20:00:06 | closed | -3.55782100000002 | -2.0752010194031 | Builders FirstSource Inc | ||
| BLE | 11.074891 | 10.725711 | 2024/09/06 | 20:00:08 | closed | 0.349179999999999 | 3.25554175382871 | BlackRock MIT II | ||
| BLES | 37.52061 | 17.645818 | 2024/09/06 | 15:04:42 | open | 19.874792 | 112.631740846471 | Inspire Global Hope ETF | ||
| BLK | 861.325235 | 884.322588 | 2024/09/06 | 20:00:02 | extended-hours | -22.997353 | -2.600561527215 | BlackRock Inc | ||
| BLND | 3.367666 | 3.346087 | 2024/09/06 | 19:31:04 | extended-hours | 0.021579 | 0.644902538397837 | Blend Labs Inc | ||
| BLOK | 32.360156 | 33.400574 | 2024/09/06 | 15:43:05 | open | -1.040418 | -3.11497041937062 | Amplify Transformational Data Sharing ETF | ||
| BLV | 76.060181 | 36.04509 | 2024/09/06 | 20:00:02 | extended-hours | 40.015091 | 111.013985538668 | Vanguard Long-Term Bond Index Fund ETF Shares | ||
| BLW | 14.655539 | 11.025749 | 2024/09/06 | 20:00:10 | closed | 3.62979 | 32.9210287663904 | BlackRock Limited Duration Income Trust | ||
| BLX | 30.386809 | 30.793211 | 2024/09/06 | 20:00:07 | closed | -0.406402 | -1.31977792117879 | Foreign Trade Bank of Latin America Inc | ||
| BMA | 61.30464 | 23.235048 | 2024/09/06 | 20:00:00 | extended-hours | 38.069592 | 163.845549189311 | Banco Macro SA B ADR | ||
| BME | 42.254779 | 43.700834 | 2024/09/06 | 20:00:05 | extended-hours | -1.446055 | -3.30898719232681 | BlackRock Health Sciences Trust | ||
| BMED | 20.394936 | 19.495487 | 2024/09/06 | 20:00:07 | closed | 0.899449000000001 | 4.61362673320241 | BlackRock Future Health ETF | ||
| BMEZ | 15.96944 | 16.490197 | 2024/09/06 | 20:00:05 | extended-hours | -0.520756999999998 | -3.15797925276452 | BlackRock Health Sciences Trust II | ||
| BMI | 190.605609 | 117.417825 | 2024/09/06 | 16:00:31 | open | 73.187784 | 62.3310677062874 | Badger Meter Inc | ||
| BMN | 25.394405 | 5.629408 | 2024/09/06 | 20:00:06 | closed | 19.764997 | 351.102584854393 | Blackrock 2037 Municipal Target Term Trust | ||
| BMO | 82.31047 | 66.910579 | 2024/09/06 | 19:48:40 | extended-hours | 15.399891 | 23.0156295613583 | Bank of Montreal | ||
| BMTX | 2.836197 | 2.947586 | 2024/09/06 | 20:00:02 | extended-hours | -0.111389 | -3.77899067236715 | Bm Technologies Inc | ||
| BMVP | 46.559301 | 47.041154 | 2024/09/06 | 20:00:06 | closed | -0.481853000000001 | -1.02432223495198 | Invesco Bloomberg MVP Multi-factor ETF | ||
| BMY | 48.785199 | 49.748587 | 2024/09/06 | 20:00:11 | closed | -0.963388000000002 | -1.93651329232728 | Bristol-Myers Squibb Company | ||
| BN | 46.245296 | 34.680086 | 2024/09/06 | 20:00:08 | closed | 11.56521 | 33.3482737038195 | Brookfield Corp | ||
| BNDC | 22.89987 | 22.866287 | 2024/09/06 | 20:00:07 | closed | 0.0335830000000001 | 0.146866869990743 | FlexShares Core Select Bond Fund | ||
| BNDD | 12.904453 | 10.840631 | 2024/09/06 | 20:00:06 | closed | 2.063822 | 19.0378401404863 | Quadratic Deflation ETF | ||
| BNDI | 54.824687 | 48.761178 | 2024/09/06 | 20:00:10 | closed | 6.063509 | 12.4351159030653 | SHP ETF Trust - NEOS Enhanced Income Aggregate Bond ETF | ||
| BNE | 21.050721 | 21.179444 | 2024/09/06 | 20:00:07 | closed | -0.128723000000001 | -0.607773272990551 | Blue Horizon BNE ETF | ||
| BNED | 12.113691 | 13.541678 | 2024/09/06 | 18:56:29 | extended-hours | -1.427987 | -10.5451259437715 | Barnes & Noble Education Inc | ||
| BNGE | 24.06032 | 24.469854 | 2024/09/06 | 20:00:06 | closed | -0.409534000000001 | -1.67362665915375 | First Trust S-Network Streaming & Gaming ETF | ||
| BNH | 14.444254 | 8.749357 | 2024/09/06 | 20:00:07 | closed | 5.694897 | 65.0893202780502 | NASDAQ DM Ex US Industrials Ind | ||
| BNJ | 8.604715 | 21.860721 | 2024/09/06 | 20:00:10 | closed | -13.256006 | -60.6384665903746 | Brookfield Finance Inc. 4.50% P | ||
| BNL | 17.994052 | 7.50415 | 2024/09/06 | 20:00:09 | closed | 10.489902 | 139.788010634116 | Broadstone Net Lease?Inc | ||
| BNO | 28.890295 | 13.275824 | 2024/09/06 | 19:51:57 | extended-hours | 15.614471 | 117.615833111376 | United States Brent Oil Fund LP | ||
| BNS | 50.395143 | 54.719018 | 2024/09/06 | 20:00:07 | closed | -4.323875 | -7.90196015579081 | Bank of Nova Scotia | ||
| BNY | 13.250076 | 2.704961 | 2024/09/06 | 20:00:07 | closed | 10.545115 | 389.843513455462 | BlackRock New York Municipal Income Trust | ||
| BOAT | 31.719478 | 32.790571 | 2024/09/06 | 15:51:34 | open | -1.071093 | -3.26646644854096 | SonicShares Global Shipping ETF | ||
| BOC | 14.187517 | 19.209485 | 2024/09/06 | 20:00:06 | closed | -5.021968 | -26.1431683358508 | Boston Omaha Corp | ||
| BOE | 10.949977 | 13.785336 | 2024/09/06 | 20:00:07 | closed | -2.835359 | -20.5679353771283 | BlackRock Global Opportunities Equity Trust | ||
| BOH | 63.571899 | 48.504186 | 2024/09/06 | 20:00:11 | closed | 15.067713 | 31.0647683068014 | Bank of Hawaii Corporation | ||
| BOIL | 9.426061 | 10.140643 | 2024/09/06 | 19:59:08 | extended-hours | -0.714582 | -7.04671291554194 | ProShares Ultra Bloomberg Natural Gas | ||
| BOND | 96.350351 | 45.023928 | 2024/09/06 | 19:00:00 | extended-hours | 51.326423 | 113.99810118744 | PIMCO Active Bond Exchange-Traded Fund | ||
| BOOT | 134.334808 | 131.358379 | 2024/09/06 | 19:12:33 | extended-hours | 2.976429 | 2.26588438640827 | Boot Barn Holdings Inc | ||
| BORR | 5.515191 | 5.577038 | 2024/09/06 | 19:38:55 | extended-hours | -0.0618470000000002 | -1.10895783747574 | Borr Drilling Ltd | ||
| BOUT | 29.839626 | 26.523998 | 2024/09/06 | 20:00:08 | closed | 3.315628 | 12.5004835243918 | Innovator ETFs Trust - Innovator IBD Breakout Opportunities ETF | ||
| BOWL | 11.44705 | 12.264315 | 2024/09/06 | 19:58:28 | extended-hours | -0.817264999999999 | -6.66376393626549 | Bowlero Corp | ||
| BOX | 32.615928 | 33.237909 | 2024/09/06 | 20:00:08 | closed | -0.621981000000005 | -1.87130002672552 | Box Inc | ||
| BP | 31.894528 | 32.290448 | 2024/09/06 | 19:50:05 | extended-hours | -0.395919999999997 | -1.22612111172938 | BP PLC ADR | ||
| BPAY | 9.619256 | 31.798662 | 2024/09/06 | 20:00:11 | closed | -22.179406 | -69.7494944913091 | BlackRock Future Financial and Technology ETF | ||
| BPT | 1.570598 | 1.550427 | 2024/09/06 | 20:00:07 | closed | 0.0201709999999999 | 1.3009964351756 | BP Prudhoe Bay Royalty Trust | ||
| BQ | 0.295173 | 0.213548 | 2024/09/06 | 20:00:07 | closed | 0.081625 | 38.2232565980482 | Boqii Holding Limited | ||
| BR | 187.024165 | 130.846369 | 2024/09/06 | 20:00:03 | extended-hours | 56.177796 | 42.9341650283012 | Broadridge Financial Solutions Inc | ||
| BRBR | 56.656263 | 56.260624 | 2024/09/06 | 17:55:04 | extended-hours | 0.395639000000003 | 0.703225403258952 | Bellring Brands LLC | ||
| BRBS | 2.756219 | 2.86752 | 2024/09/06 | 18:27:04 | extended-hours | -0.111301 | -3.88143761856934 | Blue Ridge Bankshares Inc | ||
| BRC | 63.93246 | 44.983194 | 2024/09/06 | 18:58:36 | extended-hours | 18.949266 | 42.1252123626437 | Brady Corporation | ||
| BRCC | 3.961436 | 3.302441 | 2024/09/06 | 20:00:08 | closed | 0.658995 | 19.9547849605792 | BRC Inc. | ||
| BRDG | 8.12529 | 5.913633 | 2024/09/06 | 20:00:08 | closed | 2.211657 | 37.3992941394909 | Bridge Investment Group Holdings Inc | ||
| BRF | 16.664444 | 14.47526 | 2024/09/06 | 20:00:02 | extended-hours | 2.189184 | 15.1236247224575 | VanEck Brazil Small-Cap ETF | ||
| BRFS | 4.454224 | 4.236132 | 2024/09/06 | 20:00:07 | closed | 0.218092 | 5.14837592407414 | BRF SA ADR | ||
| BRK.A | 689581.839311 | 697873.046929 | 2024/09/06 | 20:00:07 | closed | -8291.20761799999 | -1.18806818152464 | Berkshire Hathaway Inc | ||
| BRK.B | 460.627924 | 464.115145 | 2024/09/06 | 19:59:53 | extended-hours | -3.48722099999998 | -0.751369792080363 | Berkshire Hathaway Inc | ||
| BRN | 2.236666 | 2.245001 | 2024/09/06 | 19:30:19 | extended-hours | -0.00833499999999976 | -0.371269322374456 | Barnwell Industries Inc | ||
| BRO | 118.26136 | 116.707312 | 2024/09/06 | 20:00:02 | extended-hours | 1.55404799999999 | 1.33157723656594 | Brown & Brown Inc | ||
| BROS | 31.69654 | 23.73096 | 2024/09/06 | 19:55:25 | extended-hours | 7.96558 | 33.5661936980215 | Dutch Bros Inc | ||
| BRSP | 5.675191 | 6.019397 | 2024/09/06 | 20:00:08 | closed | -0.344206 | -5.71828041911839 | Brightspire Capital Inc | ||
| BRT | 19.359009 | 23.724838 | 2024/09/06 | 20:00:04 | extended-hours | -4.365829 | -18.4019338720037 | BRT Realty Trust | ||
| BRW | 7.379485 | 4.099772 | 2024/09/06 | 20:00:10 | closed | 3.279713 | 79.9974486386072 | Saba Capital Income & Opportunities Fund | ||
| BRX | 27.235338 | 6.999478 | 2024/09/06 | 20:00:08 | closed | 20.23586 | 289.10527327895 | Brixmor Property | ||
| BRZU | 70.485012 | 30.999582 | 2024/09/06 | 20:00:01 | extended-hours | 39.48543 | 127.374072334266 | Direxion Daily MSCI Brazil Bull 2X Shares | ||
| BSAC | 18.174935 | 5.499339 | 2024/09/06 | 20:00:08 | closed | 12.675596 | 230.493082895963 | Banco Santander Chile | ||
| BSBR | 5.56432 | 5.285119 | 2024/09/06 | 18:50:46 | extended-hours | 0.279201 | 5.28277603588492 | Banco Santander Brasil SA ADR | ||
| BSIG | 26.226517 | 20.474737 | 2024/09/06 | 20:00:01 | extended-hours | 5.75178 | 28.0920824526342 | Brightsphere Investment Group Inc | ||
| BSL | 14.320151 | 13.000312 | 2024/09/06 | 20:00:06 | closed | 1.319839 | 10.1523640355708 | Blackstone GSO Senior Floating Rate Term Closed Fund | ||
| BSM | 14.484534 | 15.250224 | 2024/09/06 | 20:00:09 | closed | -0.765689999999999 | -5.02084428399215 | Black Stone Minerals LP | ||
| BSR | 11.073624 | 27.945791 | 2024/09/06 | 20:00:10 | closed | -16.872167 | -60.3746267192795 | Northern Lights Fund Trust II | ||
| BST | 33.789176 | 31.93435 | 2024/09/06 | 20:00:07 | closed | 1.854826 | 5.80824723221233 | BlackRock Science & Tech Tr | ||
| BSTP | 14.684358 | 36.82538 | 2024/09/06 | 20:00:10 | closed | -22.141022 | -60.1243544533688 | Innovator Buffer Step-Up Strategy ETF | ||
| BSTZ | 18.620836 | 28.494189 | 2024/09/06 | 19:25:49 | extended-hours | -9.873353 | -34.6504088956524 | BlackRock Science and Technology Trust II | ||
| BSV | 78.810375 | 78.444858 | 2024/09/06 | 20:00:06 | closed | 0.365516999999997 | 0.465954059092053 | Vanguard Short-Term Bond Index Fund ETF Shares | ||
| BSX | 81.270166 | 57.288408 | 2024/09/06 | 20:00:09 | closed | 23.981758 | 41.8614495274507 | Boston Scientific Corp | ||
| BTA | 5.730455 | 13.57504 | 2024/09/06 | 20:00:10 | closed | -7.844585 | -57.7868278841167 | BlackRock Long-Term Municipal Advantage Trust | ||
| BTAL | 20.571006 | 20.409169 | 2024/09/06 | 20:00:06 | closed | 0.161837000000002 | 0.792962222028746 | AGFiQ U.S. Market Neutral Anti-Beta Fund | ||
| BTCM | 1.981776 | 2.364345 | 2024/09/06 | 20:00:07 | closed | -0.382569 | -16.1807604220196 | BIT Mining Ltd | ||
| BTE | 3.138867 | 3.300217 | 2024/09/06 | 20:00:11 | closed | -0.16135 | -4.8890724458422 | Baytex Energy Corp | ||
| BTG | 2.653748 | 2.838394 | 2024/09/06 | 20:00:00 | extended-hours | -0.184646 | -6.5052984187537 | B2Gold Corp | ||
| BTHM | 36.560915 | 30.910136 | 2024/09/06 | 20:00:03 | extended-hours | 5.650779 | 18.2813139353382 | BlackRock ETF Trust - BlackRock Future U.S. Themes ETF | ||
| BTI | 38.574418 | 14.624292 | 2024/09/06 | 20:00:08 | closed | 23.950126 | 163.769473421346 | British American Tobacco p.l.c. | ||
| BTO | 32.535177 | 16.334089 | 2024/09/06 | 17:51:29 | extended-hours | 16.201088 | 99.1857458349835 | John Hancock Financial Opportunities Fund | ||
| BTR | 25.318965 | 25.554575 | 2024/09/06 | 20:00:03 | extended-hours | -0.235610000000001 | -0.921987550174484 | Northern Lights Fund Trust II | ||
| BTT | 4.798347 | 27.36462 | 2024/09/06 | 20:00:10 | closed | -22.566273 | -82.4651429473532 | Blackrock Municipal Target Term Closed Fund | ||
| BTTR | 2.425125 | 2.640826 | 2024/09/06 | 20:00:07 | closed | -0.215701 | -8.16793685006131 | Better Choice Company Inc | ||
| BTU | 21.069979 | 22.700763 | 2024/09/06 | 20:00:08 | closed | -1.630784 | -7.18382901931534 | Peabody Energy Corp | ||
| BTZ | 11.063537 | 10.80491 | 2024/09/06 | 20:00:09 | closed | 0.258627000000001 | 2.39360624012602 | BlackRock Credit Allocation Income Trust | ||
| BUCK | 24.895847 | 31.570416 | 2024/09/06 | 20:00:02 | extended-hours | -6.674569 | -21.1418468480111 | Simplify Stable Income ETF | ||
| BUD | 62.669916 | 62.989384 | 2024/09/06 | 19:41:30 | extended-hours | -0.319468000000001 | -0.507177526930571 | Anheuser Busch Inbev NV ADR | ||
| BUI | 23.029982 | 22.854496 | 2024/09/06 | 20:00:05 | extended-hours | 0.175485999999999 | 0.767840165891207 | BlackRock Utility & Infrastructure Trust | ||
| BUL | 51.389505 | 19.965656 | 2024/09/06 | 20:00:03 | extended-hours | 31.423849 | 157.389514273911 | Pacer US Cash Cows Growth ETF | ||
| BULZ | 102.744976 | 56.578565 | 2024/09/06 | 20:00:06 | closed | 46.166411 | 81.5969987927407 | MicroSectors Solactive FANG Innovation 3X Leveraged ETNs | ||
| BUR | 13.025814 | 13.165602 | 2024/09/06 | 20:00:11 | closed | -0.139787999999999 | -1.06176686793357 | Burford Capital Ltd | ||
| BURL | 264.210672 | 249.471599 | 2024/09/06 | 20:00:06 | closed | 14.739073 | 5.90811661891821 | Burlington Stores Inc | ||
| BURU | 0.792135 | 1.821852 | 2024/09/06 | 20:00:09 | closed | -1.029717 | -56.5203430355484 | Nuburu Inc. | ||
| BUXX | 20.609216 | 20.564141 | 2024/09/06 | 20:00:11 | closed | 0.0450750000000006 | 0.219192233704294 | EA Series Trust | ||
| BUZZ | 19.511051 | 20.154357 | 2024/09/06 | 16:00:25 | open | -0.643306000000003 | -3.19189542985669 | VanEck Social Sentiment ETF | ||
| BV | 12.975233 | 13.417331 | 2024/09/06 | 20:00:03 | extended-hours | -0.442098000000001 | -3.29497722013418 | BrightView Holdings | ||
| BVN | 12.00419 | 12.975268 | 2024/09/06 | 20:00:07 | closed | -0.971078 | -7.48406892250704 | Compania de Minas Buenaventura SAA ADR | ||
| BW | 1.168757 | 1.19414 | 2024/09/06 | 20:00:11 | closed | -0.0253829999999999 | -2.12563016061768 | Babcock & Wilcox Enterprises Inc | ||
| BWA | 32.427996 | 34.039342 | 2024/09/06 | 19:54:24 | extended-hours | -1.611346 | -4.73377540611683 | BorgWarner Inc | ||
| BWEB | 15.88082 | 54.900195 | 2024/09/06 | 20:00:11 | closed | -39.019375 | -71.0732903589869 | Bitwise Funds Trust - Bitwise Web3 ETF | ||
| BWET | 16.30899 | 18.444959 | 2024/09/06 | 20:00:10 | closed | -2.135969 | -11.5802317587152 | ETF Managers Group Commodity Trust I | ||
| BWG | 8.729275 | 4.249577 | 2024/09/06 | 19:41:33 | extended-hours | 4.479698 | 105.415150731473 | Brandywineglobal Global Income Opportunities Fund Inc | ||
| BWNB | 15.609889 | 16.360784 | 2024/09/06 | 20:00:08 | closed | -0.750894999999998 | -4.58960279654079 | Babcock & Wilcox Enterprises Inc. | ||
| BWSN | 19.234687 | 19.975565 | 2024/09/06 | 20:00:07 | closed | -0.740877999999999 | -3.70892137468952 | BWSN | ||
| BWX | 11.999329 | 28.31111 | 2024/09/06 | 20:00:11 | closed | -16.311781 | -57.6161831874483 | SPDR? Bloomberg International Treasury Bond ETF | ||
| BWXT | 95.89822 | 111.646254 | 2024/09/06 | 19:32:25 | extended-hours | -15.748034 | -14.105295462936 | BWX Technologies Inc | ||
| BWZ | 27.115429 | 27.179195 | 2024/09/06 | 13:09:20 | open | -0.0637660000000011 | -0.234613276809711 | SPDR? Bloomberg Short Term International Treasury Bond ETF | ||
| BX | 136.572484 | 128.638501 | 2024/09/06 | 20:00:00 | extended-hours | 7.93398300000001 | 6.16765815702409 | Blackstone Group Inc | ||
| BXC | 56.867356 | 83.639345 | 2024/09/06 | 20:00:10 | closed | -26.771989 | -32.0088458368487 | BlueLinx Holdings Inc | ||
| BXMT | 18.299215 | 18.54901 | 2024/09/06 | 20:00:11 | closed | -0.249794999999999 | -1.346675644684 | Blackstone Mortgage Trust Inc | ||
| BXMX | 13.505382 | 16.799973 | 2024/09/06 | 20:00:10 | closed | -3.294591 | -19.6106922314697 | Nuveen S&P 500 Buy-Write Income Fund | ||
| BXP | 74.325464 | 65.500329 | 2024/09/06 | 20:00:06 | closed | 8.825135 | 13.4734208739623 | Boston Properties Inc | ||
| BXSL | 29.958173 | 22.426915 | 2024/09/06 | 20:00:08 | closed | 7.531258 | 33.5813374242512 | Blackstone Secured Lending Fund | ||
| BY | 23.32022 | 26.735422 | 2024/09/06 | 20:00:04 | extended-hours | -3.415202 | -12.7740717913486 | Byline Bancorp Inc | ||
| BYD | 60.024538 | 61.24818 | 2024/09/06 | 20:00:03 | extended-hours | -1.223642 | -1.99784222159744 | Boyd Gaming Corporation | ||
| BYLD | 22.689197 | 22.719876 | 2024/09/06 | 20:00:04 | extended-hours | -0.0306789999999992 | -0.135031546827101 | iShares Yield Optimized Bond ETF | ||
| BYM | 11.899805 | 8.554037 | 2024/09/06 | 20:00:05 | closed | 3.345768 | 39.1133215813773 | BlackRock Municipal Income Quality Closed Fund | ||
| BYRE | 26.149973 | 12.399776 | 2024/09/06 | 20:00:04 | extended-hours | 13.750197 | 110.890688670505 | Principal Exchange-Traded Funds - Principal Real Estate Active Opportunities ETF | ||
| BZH | 30.506991 | 26.354602 | 2024/09/06 | 20:00:07 | closed | 4.152389 | 15.7558402892975 | Beazer Homes USA Inc | ||
| BZQ | 12.895389 | 12.005543 | 2024/09/06 | 20:00:11 | closed | 0.889846 | 7.41195962564959 | ProShares UltraShort MSCI Brazil Capped | ||
| C | 59.309809 | 39.761548 | 2024/09/06 | 19:59:16 | extended-hours | 19.548261 | 49.1637322571043 | Citigroup Inc | ||
| CAAP | 14.748264 | 10.244836 | 2024/09/06 | 20:00:07 | closed | 4.503428 | 43.9580291963678 | Corporacion America Airports | ||
| CABO | 299.313468 | 349.351572 | 2024/09/06 | 20:00:04 | extended-hours | -50.038104 | -14.323136922939 | Cable One Inc | ||
| CACI | 448.248402 | 473.419314 | 2024/09/06 | 18:00:05 | extended-hours | -25.170912 | -5.31683251097778 | CACI International Inc | ||
| CADE | 30.255024 | 29.826032 | 2024/09/06 | 20:00:10 | closed | 0.428991999999997 | 1.43831402045031 | Cadence Bancorp | ||
| CAE | 17.547269 | 17.896722 | 2024/09/06 | 17:28:13 | extended-hours | -0.349453 | -1.95260897498436 | CAE Inc. | ||
| CAF | 11.411118 | 12.150969 | 2024/09/06 | 20:00:06 | closed | -0.739851 | -6.08882303954524 | Morgan Stanley China A Share Closed Fund | ||
| CAG | 32.676038 | 32.758449 | 2024/09/06 | 19:54:15 | extended-hours | -0.0824110000000005 | -0.251571739553361 | ConAgra Foods Inc | ||
| CAH | 112.436611 | 75.740135 | 2024/09/06 | 20:00:01 | extended-hours | 36.696476 | 48.450502497784 | Cardinal Health Inc | ||
| CAL | 36.058236 | 39.514441 | 2024/09/06 | 20:00:09 | closed | -3.456205 | -8.74668833098258 | Caleres Inc | ||
| CALX | 35.283547 | 36.478787 | 2024/09/06 | 20:00:11 | closed | -1.19524 | -3.27653438695754 | Calix Inc | ||
| CAMX | 28.491065 | 28.984443 | 2024/09/06 | 20:00:04 | extended-hours | -0.493378 | -1.70221659943577 | Cambiar Aggressive Value ETF | ||
| CANE | 11.499679 | 6.500552 | 2024/09/06 | 20:00:01 | extended-hours | 4.999127 | 76.9031153046695 | Teucrium Sugar | ||
| CANF | 2.224189 | 2.310184 | 2024/09/06 | 18:56:46 | extended-hours | -0.085995 | -3.72243076741939 | Can Fite Biopharma Ltd ADR | ||
| CANG | 1.724669 | 1.630904 | 2024/09/06 | 20:00:09 | closed | 0.0937650000000001 | 5.7492654380638 | Cango Inc | ||
| CAPE | 28.568931 | 13.550511 | 2024/09/06 | 16:22:23 | extended-hours | 15.01842 | 110.832868221722 | Barclays ETN+ Shiller Capet ETN | ||
| CAPL | 19.755287 | 18.794641 | 2024/09/06 | 20:00:07 | closed | 0.960646000000001 | 5.1112761345109 | Crossamerica Partners LP | ||
| CARD | 11.331075 | 10.265536 | 2024/09/06 | 20:00:05 | extended-hours | 1.065539 | 10.3797697460707 | Bank of Montreal | ||
| CARR | 70.658057 | 69.317956 | 2024/09/06 | 20:00:11 | closed | 1.340101 | 1.93326675702902 | Carrier Global?Corp | ||
| CARS | 17.759681 | 17.530454 | 2024/09/06 | 20:00:03 | extended-hours | 0.229227000000002 | 1.30759306062468 | Cars.com Inc | ||
| CARU | 20.911212 | 22.360041 | 2024/09/06 | 20:00:05 | extended-hours | -1.448829 | -6.47954536398211 | Bank of Montreal | ||
| CARY | 21.116533 | 21.114828 | 2024/09/06 | 20:00:05 | extended-hours | 0.00170500000000118 | 0.00807489409812468 | Angel Oak Income ETF | ||
| CAT | 328.42019 | 332.05662 | 2024/09/06 | 20:00:08 | closed | -3.63643000000002 | -1.09512347623126 | Caterpillar Inc | ||
| CATO | 4.789984 | 3.731485 | 2024/09/06 | 20:00:08 | closed | 1.058499 | 28.3666958328923 | Cato Corporation | ||
| CATX | 14.938163 | 14.611034 | 2024/09/06 | 20:00:03 | extended-hours | 0.327128999999999 | 2.23891751945823 | Perspective Therapeutics Inc. | ||
| CAVA | 114.94942 | 84.751693 | 2024/09/06 | 19:59:45 | extended-hours | 30.197727 | 35.6308245075411 | CAVA Group Inc. | ||
| CB | 286.107518 | 280.568256 | 2024/09/06 | 20:00:09 | closed | 5.53926200000001 | 1.97430104138367 | Chubb Ltd | ||
| CBL | 23.549961 | 5.81 | 2024/09/06 | 20:00:04 | extended-hours | 17.739961 | 305.33495697074 | CBL & Associates Properties Inc | ||
| CBLS | 24.128995 | 24.400143 | 2024/09/06 | 20:00:05 | extended-hours | -0.271148 | -1.11125578239439 | Listed Funds Trust - Changebridge Capital Long/Short Equity ETF | ||
| CBON | 8.945287 | 17.119806 | 2024/09/06 | 20:00:10 | closed | -8.174519 | -47.7488997246815 | VanEck China Bond ETF | ||
| CBRE | 113.066427 | 124.107382 | 2024/09/06 | 20:00:05 | extended-hours | -11.040955 | -8.89629192242569 | CBRE Group Inc Class A | ||
| CBSE | 34.385875 | 36.435472 | 2024/09/06 | 20:00:05 | extended-hours | -2.049597 | -5.62527912359691 | Changebridge Capital Sustainable Equity ETF | ||
| CBT | 97.407873 | 98.673858 | 2024/09/06 | 19:44:25 | extended-hours | -1.265985 | -1.28299939382121 | Cabot Corporation | ||
| CBU | 58.067731 | 56.612581 | 2024/09/06 | 20:00:06 | closed | 1.45515 | 2.57036505719462 | Community Bank System Inc | ||
| CBZ | 70.899263 | 64.125179 | 2024/09/06 | 20:00:08 | closed | 6.774084 | 10.5638441960529 | CBIZ Inc | ||
| CC | 17.836847 | 18.445391 | 2024/09/06 | 20:00:04 | extended-hours | -0.608544000000002 | -3.29916562896391 | Chemours Co | ||
| CCEL | 4.866701 | 5.105961 | 2024/09/06 | 20:00:10 | closed | -0.23926 | -4.685895564028 | CryoCell International Inc | ||
| CCI | 116.059766 | 49.940735 | 2024/09/06 | 20:00:11 | closed | 66.119031 | 132.394989781388 | Crown Castle | ||
| CCIA | 28.300036 | 27.200362 | 2024/09/06 | 20:00:02 | extended-hours | 1.099674 | 4.04286531186607 | Vertical Capital Income Fund | ||
| CCIF | 8.600225 | 10.880839 | 2024/09/06 | 20:00:01 | extended-hours | -2.280614 | -20.9599094334545 | Carlyle Credit Income Fund | ||
| CCJ | 36.545471 | 39.145862 | 2024/09/06 | 20:00:09 | closed | -2.600391 | -6.64282472563767 | Cameco Corp | ||
| CCK | 90.05162 | 90.562546 | 2024/09/06 | 19:44:25 | extended-hours | -0.510925999999998 | -0.564169209642138 | Crown Holdings Inc | ||
| CCL | 15.76264 | 16.403693 | 2024/09/06 | 19:59:36 | extended-hours | -0.641053000000001 | -3.90797974578042 | Carnival Corporation | ||
| CCM | 6.9658 | 5.804111 | 2024/09/06 | 19:20:50 | extended-hours | 1.161689 | 20.0149342422983 | Concord Medical Services Holdings | ||
| CCO | 1.508998 | 1.342282 | 2024/09/06 | 17:59:00 | extended-hours | 0.166716 | 12.4203408821693 | Clear Channel Outdoor Holdings Inc | ||
| CCOR | 27.714467 | 12.929266 | 2024/09/06 | 15:57:49 | open | 14.785201 | 114.354527163414 | Core Alternative ETF | ||
| CCRD | 16.128256 | 14.121291 | 2024/09/06 | 20:00:06 | closed | 2.006965 | 14.2123337023506 | CoreCard Corp | ||
| CCRV | 20.355008 | 25.791049 | 2024/09/06 | 20:00:03 | extended-hours | -5.436041 | -21.077238851355 | iShares Commodity Curve Carry Strategy ETF | ||
| CCS | 104.102904 | 96.3213 | 2024/09/06 | 20:00:06 | closed | 7.781604 | 8.07879877036543 | Century Communities Inc | ||
| CCU | 10.611503 | 10.71556 | 2024/09/06 | 17:23:14 | extended-hours | -0.104056999999999 | -0.971083172508009 | Compania Cervecerias Unidas SA ADR | ||
| CDE | 5.300644 | 6.052341 | 2024/09/06 | 19:50:10 | extended-hours | -0.751697 | -12.4199380041541 | Coeur Mining Inc | ||
| CDEI | 66.109098 | 67.135245 | 2024/09/06 | 20:00:06 | closed | -1.02614699999999 | -1.52847732960533 | Morgan Stanley ETF Trust - Calvert US Large-Cap Diversity Equity and Inclusion Index ETF | ||
| CDP | 20.74981 | 27.955093 | 2024/09/06 | 20:00:07 | closed | -7.205283 | -25.7744912528104 | COPT Defense Properties | ||
| CDRE | 33.465122 | 34.514903 | 2024/09/06 | 20:00:05 | extended-hours | -1.049781 | -3.04152962562287 | Cadre Holdings Inc | ||
| CDX | 27.310548 | 25.895708 | 2024/09/06 | 20:00:08 | closed | 1.41484 | 5.46360810061653 | Simplify Exchange Traded Funds | ||
| CE | 118.166182 | 118.825303 | 2024/09/06 | 20:00:09 | closed | -0.659120999999999 | -0.554697512532326 | Celanese Corporation | ||
| CEE | 10.463755 | 9.925135 | 2024/09/06 | 20:00:01 | extended-hours | 0.538620000000002 | 5.42682794742844 | Central Europe Russia & Turkey Fund | ||
| CEF | 22.889003 | 11.290169 | 2024/09/06 | 20:00:03 | extended-hours | 11.598834 | 102.733927189221 | Sprott Physical Gold and Silver Trust | ||
| CEFD | 21.109135 | 4.604662 | 2024/09/06 | 20:00:04 | extended-hours | 16.504473 | 358.429630665617 | ETRACS Monthly Pay 1.5X Leveraged Closed-End Fund Index ETN | ||
| CEIX | 91.189039 | 94.029635 | 2024/09/06 | 20:00:01 | extended-hours | -2.84059600000001 | -3.02095823300814 | Consol Energy Inc | ||
| CEM | 44.705623 | 57.380749 | 2024/09/06 | 20:00:06 | closed | -12.675126 | -22.0895094973403 | Clearbridge Energy MLP Closed Fund | ||
| CEPU | 9.074318 | 8.98485 | 2024/09/06 | 20:00:07 | closed | 0.0894680000000001 | 0.995765093462886 | Central Puerto | ||
| CET | 44.303849 | 44.544371 | 2024/09/06 | 20:00:07 | closed | -0.240521999999999 | -0.539960481201988 | Central Securities Corporation | ||
| CEV | 10.974489 | 14.999874 | 2024/09/06 | 20:00:09 | closed | -4.025385 | -26.8361254234536 | Eaton Vance California MIT | ||
| CEW | 18.37068 | 18.350507 | 2024/09/06 | 20:00:08 | closed | 0.0201729999999998 | 0.109931567558323 | WisdomTree Emerging Currency Strategy Fund | ||
| CF | 78.93457 | 79.70547 | 2024/09/06 | 20:00:07 | closed | -0.770900000000012 | -0.967185815477923 | CF Industries Holdings Inc | ||
| CFG | 41.147838 | 41.411689 | 2024/09/06 | 20:00:11 | closed | -0.263851000000003 | -0.637141363637698 | Citizens Financial Group Inc | ||
| CFR | 104.473468 | 120.251403 | 2024/09/06 | 19:44:22 | extended-hours | -15.777935 | -13.1207907819587 | Cullen/Frost Bankers Inc | ||
| CGA | 5.627463 | 1.852155 | 2024/09/06 | 20:00:10 | closed | 3.775308 | 203.833264494602 | China Green Agriculture Inc | ||
| CGAU | 6.427517 | 5.004169 | 2024/09/06 | 20:00:09 | closed | 1.423348 | 28.4432440231335 | Centerra Gold Inc | ||
| CGBL | 11.660403 | 6.684547 | 2024/09/06 | 20:00:11 | closed | 4.975856 | 74.4381930443454 | Capital Group Core Balanced ETF | ||
| CGDG | 25.869125 | 29.909445 | 2024/09/06 | 20:00:08 | closed | -4.04032 | -13.5085087670467 | Capital Group Dividend Growers ETF | ||
| CGDV | 35.01005 | 34.855621 | 2024/09/06 | 20:00:11 | closed | 0.154429 | 0.443053360030511 | Capital Group Dividend Value ETF | ||
| CGGO | 27.791064 | 13.454354 | 2024/09/06 | 20:00:03 | extended-hours | 14.33671 | 106.558144671978 | Capital Group Global Growth Equity ETF | ||
| CGGR | 31.815247 | 15.19017 | 2024/09/06 | 16:00:46 | extended-hours | 16.625077 | 109.446286644587 | Capital Group Growth ETF | ||
| CGIE | 11.334752 | 37.900436 | 2024/09/06 | 20:00:11 | closed | -26.565684 | -70.0933466833996 | Capital Group International Equity ETF | ||
| CGSM | 7.059481 | 26.209578 | 2024/09/06 | 20:00:11 | closed | -19.150097 | -73.0652626303254 | Capital Group Fixed Income ETF Trust | ||
| CGUS | 32.464194 | 15.325146 | 2024/09/06 | 20:00:11 | closed | 17.139048 | 111.836115623303 | Capital Group Core Equity ETF | ||
| CGV | 12.955241 | 12.884156 | 2024/09/06 | 15:11:59 | open | 0.0710849999999983 | 0.551724148636498 | Conductor Global Equity Value ETF | ||
| CGW | 57.489287 | 58.439054 | 2024/09/06 | 16:14:35 | extended-hours | -0.949767000000001 | -1.62522651376253 | Invesco S&P Global Water Index ETF | ||
| CGXU | 25.510261 | 12.899842 | 2024/09/06 | 16:07:02 | extended-hours | 12.610419 | 97.7563833727576 | Capital Group International Focus Equity ETF | ||
| CHAT | 32.525234 | 36.750584 | 2024/09/06 | 16:00:33 | open | -4.22535000000001 | -11.4973683139294 | Tidal Trust II | ||
| CHAU | 12.049159 | 6.539761 | 2024/09/06 | 18:10:15 | extended-hours | 5.509398 | 84.2446382979439 | Direxion Daily CSI 300 China A Share Bull 2X Shares | ||
| CHCT | 16.084447 | 16.708662 | 2024/09/06 | 20:00:06 | closed | -0.624215 | -3.73587663692042 | Community Healthcare Trust Inc | ||
| CHD | 102.017834 | 117.870492 | 2024/09/06 | 20:00:08 | closed | -15.852658 | -13.4492167895592 | Church & Dwight Company Inc | ||
| CHE | 522.956835 | 575.07469 | 2024/09/06 | 20:00:02 | extended-hours | -52.1178550000001 | -9.06279756460853 | Chemed Corp | ||
| CHGG | 1.909076 | 6.798849 | 2024/09/06 | 20:00:11 | closed | -4.889773 | -71.9206000898093 | Chegg Inc | ||
| CHGX | 36.420866 | 36.750226 | 2024/09/06 | 16:00:39 | open | -0.329360000000001 | -0.896212175674787 | Change Finance Diversified Imp US Large Cap Fossil Fuel Free | ||
| CHH | 122.767778 | 142.294467 | 2024/09/06 | 20:00:08 | closed | -19.526689 | -13.7227324517123 | Choice Hotels International Inc | ||
| CHIQ | 16.159882 | 15.950039 | 2024/09/06 | 20:00:06 | closed | 0.209842999999999 | 1.31562687715058 | Global X MSCI China Consumer Disc ETF | ||
| CHMI | 3.505911 | 3.950256 | 2024/09/06 | 20:00:07 | closed | -0.444345 | -11.2485114888757 | Cherry Hill Mortgage Investment Corp | ||
| CHN | 9.773961 | 9.58562 | 2024/09/06 | 20:00:07 | closed | 0.188340999999999 | 1.964828566123 | China Fund Inc | ||
| CHPT | 1.349012 | 1.274211 | 2024/09/06 | 19:59:54 | extended-hours | 0.0748010000000001 | 5.87037782596447 | ChargePoint Holdings Inc | ||
| CHT | 38.679641 | 37.800217 | 2024/09/06 | 17:31:58 | extended-hours | 0.879423999999993 | 2.32650516265553 | Chunghwa Telecom Co Ltd | ||
| CHWY | 26.357706 | 26.295245 | 2024/09/06 | 19:58:55 | extended-hours | 0.062460999999999 | 0.237537242950195 | Chewy Inc | ||
| CI | 351.172368 | 245.946158 | 2024/09/06 | 20:00:07 | closed | 105.22621 | 42.7842462983301 | Cigna Corp | ||
| CIA | 3.244545 | 2.737879 | 2024/09/06 | 20:00:02 | extended-hours | 0.506666 | 18.5057849525125 | Citizens Inc | ||
| CIB | 32.135327 | 32.665353 | 2024/09/06 | 20:00:06 | closed | -0.530026000000007 | -1.62259382288018 | Bancolombia SA ADR | ||
| CIEN | 50.318345 | 53.106008 | 2024/09/06 | 20:00:01 | extended-hours | -2.787663 | -5.24924223263026 | Ciena Corp | ||
| CIF | 1.850577 | 1.25116 | 2024/09/06 | 20:00:05 | extended-hours | 0.599417 | 47.9089005402986 | MFS Intermediate High Income Closed Fund | ||
| CIG | 2.11581 | 2.045132 | 2024/09/06 | 20:00:11 | closed | 0.070678 | 3.45591384810369 | Companhia Energetica de Minas Gerais CEMIG Pref ADR | ||
| CII | 19.035571 | 4.441063 | 2024/09/06 | 20:00:10 | closed | 14.594508 | 328.626457224318 | BlackRock Enhanced Capital and Income Closed Fund | ||
| CIK | 3.100094 | 3.069869 | 2024/09/06 | 20:00:05 | extended-hours | 0.0302249999999997 | 0.984569699879693 | Credit Suisse Asset Management IF | ||
| CIM | 15.479297 | 15.040502 | 2024/09/06 | 20:00:09 | closed | 0.438795000000001 | 2.91742257007114 | Chimera Investment Corporation | ||
| CINT | 4.508985 | 6.773954 | 2024/09/06 | 20:00:10 | closed | -2.264969 | -33.4364390428397 | Ci&T Inc | ||
| CIO | 5.84435 | 2.699801 | 2024/09/06 | 20:00:08 | closed | 3.144549 | 116.473362295962 | City Office | ||
| CION | 11.643266 | 13.333964 | 2024/09/06 | 20:00:06 | closed | -1.690698 | -12.6796352532525 | Cion Investment Corp | ||
| CIVI | 55.398679 | 57.317449 | 2024/09/06 | 18:39:50 | extended-hours | -1.91877 | -3.3476193261846 | Civitas Resources Inc | ||
| CIX | 26.114264 | 28.816474 | 2024/09/06 | 20:00:03 | extended-hours | -2.70221 | -9.37730965974533 | CompX International Inc | ||
| CKX | 14.595177 | 13.963387 | 2024/09/06 | 20:00:07 | closed | 0.631789999999999 | 4.52461856138485 | CKX Lands Inc | ||
| CL | 107.765723 | 81.453654 | 2024/09/06 | 20:00:11 | closed | 26.312069 | 32.3031168129057 | Colgate-Palmolive Company | ||
| CLB | 17.742142 | 18.647905 | 2024/09/06 | 19:29:54 | extended-hours | -0.905763 | -4.85718368899885 | Core Laboratories NV | ||
| CLCO | 11.591726 | 11.915284 | 2024/09/06 | 20:00:11 | closed | -0.323558 | -2.71548710043336 | Cool Company Ltd | ||
| CLDI | 1.146658 | 1.253991 | 2024/09/06 | 19:35:01 | extended-hours | -0.107333 | -8.55931182919177 | Calidi Biotherapeutics Inc. | ||
| CLDL | 8.725915 | 6.775355 | 2024/09/06 | 19:59:06 | extended-hours | 1.95056 | 28.78904500207 | Direxion Daily Cloud Computing Bull 2X Shares | ||
| CLDT | 8.140793 | 8.146366 | 2024/09/06 | 19:41:32 | extended-hours | -0.00557300000000005 | -0.0684108717924047 | Chatham Lodging Trust REIT | ||
| CLF | 11.293727 | 8.884129 | 2024/09/06 | 20:00:11 | closed | 2.409598 | 27.1225012603937 | Cleveland-Cliffs Inc | ||
| CLH | 168.646151 | 262.616242 | 2024/09/06 | 20:00:10 | closed | -93.970091 | -35.7822845549667 | Clean Harbors Inc | ||
| CLIP | 100.144235 | 100.165059 | 2024/09/06 | 20:00:06 | closed | -0.0208240000000046 | -0.0207896847542461 | Global X Funds | ||
| CLIX | 41.190958 | 19.374327 | 2024/09/06 | 15:10:11 | open | 21.816631 | 112.605877871267 | ProShares Long Online/Short Stores ETF | ||
| CLM | 7.473889 | 4.498663 | 2024/09/06 | 20:00:10 | closed | 2.975226 | 66.1357830093074 | Cornerstone Strategic Value Fund Inc | ||
| CLNR | 22.479252 | 22.649104 | 2024/09/06 | 20:00:03 | extended-hours | -0.169852000000002 | -0.749928120776885 | IndexIQ ETF Trust - IQ Cleaner Transport ETF | ||
| CLOI | 52.779032 | 51.745561 | 2024/09/06 | 20:00:05 | extended-hours | 1.033471 | 1.99721672744064 | VanEck ETF Trust - VanEck CLO ETF | ||
| CLOX | 25.453691 | 26.743959 | 2024/09/06 | 20:00:03 | extended-hours | -1.290268 | -4.82452130591436 | Series Portfolios Trust | ||
| CLOZ | 27.148807 | 13.394043 | 2024/09/06 | 20:00:01 | extended-hours | 13.754764 | 102.693145004835 | Panagram Bbb-B Clo ETF | ||
| CLPR | 4.890712 | 2.699735 | 2024/09/06 | 20:00:07 | closed | 2.190977 | 81.1552615349284 | Clipper Realty Inc | ||
| CLS | 41.574689 | 46.131458 | 2024/09/06 | 20:00:11 | closed | -4.556769 | -9.87779098592549 | Celestica Inc. | ||
| CLVT | 6.647474 | 6.401049 | 2024/09/06 | 20:00:04 | extended-hours | 0.246424999999999 | 3.8497596253364 | CLARIVATE PLC | ||
| CLW | 26.552982 | 27.065123 | 2024/09/06 | 20:00:03 | extended-hours | -0.512141 | -1.8922544708184 | Clearwater Paper Corporation | ||
| CLX | 164.895419 | 122.719483 | 2024/09/06 | 20:00:07 | closed | 42.175936 | 34.3677588667808 | The Clorox Company | ||
| CM | 57.842591 | 51.340585 | 2024/09/06 | 20:00:09 | closed | 6.502006 | 12.6644563944879 | Canadian Imperial Bank Of Commerce | ||
| CMA | 55.180031 | 50.257738 | 2024/09/06 | 20:00:07 | closed | 4.922293 | 9.79409976628872 | Comerica Inc | ||
| CMBS | 48.524779 | 22.360581 | 2024/09/06 | 15:40:21 | open | 26.164198 | 117.010367485532 | iShares CMBS ETF | ||
| CMC | 50.770203 | 51.613326 | 2024/09/06 | 20:00:07 | closed | -0.843122999999999 | -1.63353743178651 | Commercial Metals Company | ||
| CMCL | 12.757719 | 12.032802 | 2024/09/06 | 18:56:17 | extended-hours | 0.724917 | 6.02450701008792 | Caledonia Mining Corporation | ||
| CMCM | 3.600877 | 3.780368 | 2024/09/06 | 20:00:10 | closed | -0.179491 | -4.74797691653299 | Cheetah Mobile Inc | ||
| CMDY | 48.501679 | 21.949443 | 2024/09/06 | 20:00:03 | extended-hours | 26.552236 | 120.969976322406 | iShares Bloomberg Roll Select Broad Commodity ETF | ||
| CMF | 58.143786 | 58.329369 | 2024/09/06 | 20:00:04 | extended-hours | -0.185583000000001 | -0.318163908133484 | iShares California Muni Bond ETF | ||
| CMG | 53.694508 | 52.92215 | 2024/09/06 | 19:59:13 | extended-hours | 0.772357999999997 | 1.459422944835 | Chipotle Mexican Grill Inc | ||
| CMI | 292.052052 | 300.384416 | 2024/09/06 | 19:44:22 | extended-hours | -8.33236399999998 | -2.77390022789997 | Cummins Inc | ||
| CMP | 8.394282 | 9.788013 | 2024/09/06 | 18:56:42 | extended-hours | -1.393731 | -14.2391617175008 | Compass Minerals International Inc | ||
| CMRE | 13.047073 | 13.520567 | 2024/09/06 | 18:14:21 | extended-hours | -0.473494000000001 | -3.5020276886317 | Costamare Inc | ||
| CMS | 68.037699 | 77.967049 | 2024/09/06 | 20:00:02 | extended-hours | -9.92935 | -12.735315915317 | CMS Energy Corporation | ||
| CMSA | 25.171298 | 30.494379 | 2024/09/06 | 20:00:09 | closed | -5.323081 | -17.4559416343583 | CMS Energy Corp | ||
| CMSC | 24.888749 | 25.48976 | 2024/09/06 | 20:00:01 | extended-hours | -0.601011 | -2.35785272203426 | CMS Energy Corp | ||
| CMSD | 24.815314 | 24.7597 | 2024/09/06 | 20:00:07 | closed | 0.0556140000000021 | 0.224614999373991 | CMS Energy Corp | ||
| CMT | 17.080821 | 17.738858 | 2024/09/06 | 20:00:05 | extended-hours | -0.658037 | -3.70957927505818 | Core Molding Technologies Inc | ||
| CMTG | 7.742127 | 8.30503 | 2024/09/06 | 20:00:07 | closed | -0.562903 | -6.77785631117528 | Claros Mortgage Trust Inc | ||
| CMU | 3.444324 | 1.299263 | 2024/09/06 | 20:00:00 | extended-hours | 2.145061 | 165.098290338446 | MFS High Yield Municipal Closed Fund | ||
| CNA | 52.862486 | 50.846722 | 2024/09/06 | 20:00:11 | closed | 2.015764 | 3.96439322086485 | CNA Financial Corporation | ||
| CNBS | 4.129967 | 3.923868 | 2024/09/06 | 20:00:08 | closed | 0.206099 | 5.25244478152679 | Amplify Seymour Cannabis ETF | ||
| CNC | 71.641936 | 71.946614 | 2024/09/06 | 20:00:07 | closed | -0.304677999999996 | -0.423477885978061 | Centene Corp | ||
| CNF | 1.030154 | 1.354642 | 2024/09/06 | 20:00:06 | closed | -0.324488 | -23.9537826230104 | CNFinance Holdings Ltd | ||
| CNI | 115.535422 | 110.584989 | 2024/09/06 | 18:55:40 | extended-hours | 4.950433 | 4.47658678159294 | Canadian National Railway Co | ||
| CNK | 28.076163 | 21.207274 | 2024/09/06 | 20:00:07 | closed | 6.868889 | 32.3893066124387 | Cinemark Holdings Inc | ||
| CNM | 38.620356 | 40.040691 | 2024/09/06 | 20:00:06 | closed | -1.420335 | -3.54722899262653 | Core & Main Inc | ||
| CNMD | 72.828111 | 73.50478 | 2024/09/06 | 20:00:01 | extended-hours | -0.67666899999999 | -0.920578226341185 | CONMED Corporation | ||
| CNNE | 18.720389 | 19.410329 | 2024/09/06 | 20:00:01 | extended-hours | -0.68994 | -3.55449925655562 | Cannae Holdings Inc | ||
| CNO | 33.010075 | 38.275835 | 2024/09/06 | 20:00:08 | closed | -5.26576 | -13.7574007203239 | CNO Financial Group Inc | ||
| CNP | 27.643238 | 27.576733 | 2024/09/06 | 20:00:01 | extended-hours | 0.0665049999999994 | 0.241163447461305 | CenterPoint Energy Inc | ||
| CNQ | 33.224306 | 25.100943 | 2024/09/06 | 20:00:11 | closed | 8.123363 | 32.3627801553113 | Canadian Natural Resources Ltd | ||
| CNRG | 58.475205 | 28.979689 | 2024/09/06 | 16:21:25 | extended-hours | 29.495516 | 101.779960440569 | SPDR? Kensho Clean Power ETF | ||
| CNS | 63.134737 | 88.015222 | 2024/09/06 | 20:00:11 | closed | -24.880485 | -28.268388620323 | Cohen & Steers Inc | ||
| CNX | 25.812727 | 27.366826 | 2024/09/06 | 20:00:00 | extended-hours | -1.554099 | -5.67876961690772 | CNX Resources Corp | ||
| CNXT | 21.26439 | 20.545092 | 2024/09/06 | 20:00:08 | closed | 0.719297999999998 | 3.50106974454044 | VanEck ChiNext ETF | ||
| CODI | 21.310618 | 20.652229 | 2024/09/06 | 20:00:09 | closed | 0.658389000000003 | 3.1879803385872 | Compass Diversified Holdings | ||
| COE | 14.048664 | 13.500319 | 2024/09/06 | 20:00:01 | extended-hours | 0.548345000000001 | 4.06171883790302 | 51Talk Online Education Group | ||
| COF | 138.757308 | 141.045754 | 2024/09/06 | 20:00:02 | extended-hours | -2.28844599999999 | -1.62248485693514 | Capital One Financial Corporation | ||
| COHN | 8.709048 | 5.977543 | 2024/09/06 | 20:00:01 | extended-hours | 2.731505 | 45.6961162805521 | Cohen & Company Inc | ||
| COHR | 69.210827 | 76.43029 | 2024/09/06 | 19:48:41 | extended-hours | -7.219463 | -9.44581395674412 | Coherent Inc | ||
| COLD | 28.069361 | 26.80051 | 2024/09/06 | 20:00:03 | extended-hours | 1.268851 | 4.73442856124753 | Americold Realty Trust | ||
| COM | 27.645756 | 13.415306 | 2024/09/06 | 20:00:05 | extended-hours | 14.23045 | 106.076223680623 | Direxion Auspice Broad Commodity Strategy ETF | ||
| COMB | 19.084052 | 19.394437 | 2024/09/06 | 18:51:12 | extended-hours | -0.310385 | -1.60038159395913 | GraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF | ||
| COMP | 5.184361 | 5.264176 | 2024/09/06 | 20:00:11 | closed | -0.079815 | -1.51619170787603 | Compass Inc | ||
| CONY | 11.388835 | 12.451019 | 2024/09/06 | 19:59:30 | extended-hours | -1.062184 | -8.53090016166549 | Tidal Trust II | ||
| COOK | 3.412528 | 2.990773 | 2024/09/06 | 20:00:08 | closed | 0.421755 | 14.1018726596769 | Traeger Inc | ||
| COP | 106.077736 | 111.224347 | 2024/09/06 | 20:00:02 | extended-hours | -5.14661099999999 | -4.62723417922156 | ConocoPhillips | ||
| COPX | 40.149511 | 39.98985 | 2024/09/06 | 19:47:12 | extended-hours | 0.159661 | 0.399253810654453 | Global X Copper Miners ETF | ||
| COR | 232.116941 | 227.865622 | 2024/09/06 | 20:00:01 | extended-hours | 4.251319 | 1.86571320530308 | Cencora Inc. | ||
| CORN | 17.97459 | 17.949211 | 2024/09/06 | 20:00:05 | extended-hours | 0.0253790000000009 | 0.141393401637548 | Teucrium Corn Fund | ||
| CORP | 98.899802 | 47.115399 | 2024/09/06 | 15:51:30 | open | 51.784403 | 109.909719750012 | PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund | ||
| COTY | 9.00204 | 9.316563 | 2024/09/06 | 20:00:11 | closed | -0.314523000000001 | -3.37595527449341 | Coty Inc | ||
| COUR | 7.356594 | 9.814318 | 2024/09/06 | 20:00:07 | closed | -2.457724 | -25.0422291187223 | Coursera Inc | ||
| CP | 82.782522 | 83.213494 | 2024/09/06 | 20:00:07 | closed | -0.430971999999997 | -0.517911193585979 | Canadian Pacific Railway Ltd | ||
| CPA | 88.22409 | 88.337333 | 2024/09/06 | 20:00:05 | extended-hours | -0.113242999999997 | -0.128193818122172 | Copa Holdings SA | ||
| CPAC | 5.714834 | 5.990455 | 2024/09/06 | 20:00:09 | closed | -0.275621 | -4.60100276189371 | Cementos Pacasmayo SAA ADR | ||
| CPB | 51.712553 | 53.933822 | 2024/09/06 | 17:59:13 | extended-hours | -2.221269 | -4.11850841944782 | Campbell Soup Company | ||
| CPER | 25.490199 | 26.139606 | 2024/09/06 | 19:52:36 | extended-hours | -0.649407 | -2.48437945086089 | United States Copper Index Fund LP | ||
| CPF | 23.582161 | 26.548285 | 2024/09/06 | 20:00:06 | closed | -2.966124 | -11.1725635008062 | Central Pacific Financial Corp | ||
| CPHI | 0.176752 | 0.189671 | 2024/09/06 | 20:00:09 | closed | -0.012919 | -6.81126793236711 | China Pharma Holdings Inc | ||
| CPII | 19.030349 | 19.965201 | 2024/09/06 | 20:00:06 | closed | -0.934851999999999 | -4.68240715432817 | Ionic Inflation Protection ETF | ||
| CPK | 83.582114 | 87.079999 | 2024/09/06 | 20:00:11 | closed | -3.497885 | -4.0168638495276 | Chesapeake Utilities Corporation | ||
| CPNG | 22.096507 | 23.694949 | 2024/09/06 | 19:59:52 | extended-hours | -1.598442 | -6.74591871879531 | Coupang LLC | ||
| CPRI | 34.991751 | 40.367363 | 2024/09/06 | 20:00:09 | closed | -5.375612 | -13.3167281697345 | Capri Holdings Ltd | ||
| CPS | 14.225796 | 20.993673 | 2024/09/06 | 17:17:46 | extended-hours | -6.767877 | -32.2376984722969 | Cooper Stnd | ||
| CPT | 108.844267 | 99.284963 | 2024/09/06 | 20:00:01 | extended-hours | 9.559304 | 9.62814882652471 | Camden Property Trust | ||
| CQP | 48.815217 | 48.654945 | 2024/09/06 | 20:00:06 | closed | 0.160271999999999 | 0.329405366710412 | Cheniere Energy Partners LP | ||
| CQQQ | 31.280112 | 31.550563 | 2024/09/06 | 19:51:38 | extended-hours | -0.270451000000001 | -0.857198649672278 | Invesco China Technology ETF | ||
| CR | 87.198931 | 128.702544 | 2024/09/06 | 20:00:10 | closed | -41.503613 | -32.2477021122442 | Crane Company | ||
| CRAK | 33.615635 | 34.740772 | 2024/09/06 | 15:54:50 | open | -1.125137 | -3.23866435668154 | VanEck Oil Refiners ETF | ||
| CRBG | 27.461957 | 28.121223 | 2024/09/06 | 20:00:07 | closed | -0.659265999999999 | -2.34437172238206 | Corebridge Financial Inc. | ||
| CRBN | 184.999821 | 187.244675 | 2024/09/06 | 15:57:59 | open | -2.244854 | -1.19888803246341 | iShares MSCI ACWI Low Carbon Target ETF | ||
| CRC | 48.832635 | 49.230448 | 2024/09/06 | 20:00:06 | closed | -0.397812999999999 | -0.808062928860609 | California Resources Corp | ||
| CRDT | 10.04059 | 26.590269 | 2024/09/06 | 20:00:10 | closed | -16.549679 | -62.2396072788884 | Simplify Exchange Traded Funds | ||
| CRED | 23.109575 | 24.345151 | 2024/09/06 | 20:00:07 | closed | -1.235576 | -5.07524475818614 | Columbia ETF Trust I | ||
| CRF | 7.814667 | 7.759709 | 2024/09/06 | 20:00:00 | extended-hours | 0.0549580000000001 | 0.708248208792367 | Cornerstone Strategic Return Fund | ||
| CRGY | 10.673608 | 11.529273 | 2024/09/06 | 20:00:10 | closed | -0.855665 | -7.42167350881534 | Crescent Energy Co | ||
| CRH | 84.372341 | 61.14245 | 2024/09/06 | 20:00:09 | closed | 23.229891 | 37.9930653743839 | CRH PLC ADR | ||
| CRI | 65.809322 | 57.225641 | 2024/09/06 | 20:00:01 | extended-hours | 8.58368099999999 | 14.9997114055918 | Carter?? Inc | ||
| CRIT | 15.550225 | 16.84902 | 2024/09/06 | 20:00:07 | closed | -1.298795 | -7.70843051999464 | Optica Rare Earths & Critical Materials ETF | ||
| CRK | 9.639626 | 10.034672 | 2024/09/06 | 20:00:06 | closed | -0.395046000000001 | -3.93681029135781 | Comstock Resources Inc | ||
| CRL | 177.020219 | 174.529568 | 2024/09/06 | 20:00:11 | closed | 2.49065099999999 | 1.42706535548176 | Charles River Laboratories | ||
| CRM | 242.6828 | 180.318986 | 2024/09/06 | 20:00:11 | closed | 62.363814 | 34.585273233513 | Salesforce.com Inc | ||
| CRPT | 9.765227 | 10.064538 | 2024/09/06 | 15:34:56 | open | -0.299311000000001 | -2.97391693488565 | First Trust SkyBridge Crypto Industry and Digital Economy ETF | ||
| CRS | 132.718096 | 120.45364 | 2024/09/06 | 20:00:07 | closed | 12.264456 | 10.1818890653699 | Carpenter Technology Corporation | ||
| CRT | 9.159442 | 6.755538 | 2024/09/06 | 20:00:07 | closed | 2.403904 | 35.5841977352507 | Cross Timbers Royalty Trust | ||
| CRUZ | 20.375175 | 20.176051 | 2024/09/06 | 20:00:06 | closed | 0.199123999999998 | 0.986932477519994 | Defiance Hotel Airline and Cruise ETF | ||
| CSAN | 9.279316 | 10.98994 | 2024/09/06 | 20:00:05 | extended-hours | -1.710624 | -15.5653625042539 | Cosan SA ADR | ||
| CSD | 72.940198 | 73.280131 | 2024/09/06 | 15:58:00 | open | -0.339933000000002 | -0.463881539731421 | Invesco S&P Spin-Off ETF | ||
| CSHI | 49.770372 | 47.950743 | 2024/09/06 | 20:00:07 | closed | 1.819629 | 3.79478791392242 | SHP ETF Trust - NEOS Enhanced Income Cash Alternative ETF | ||
| CSL | 461.922948 | 397.282492 | 2024/09/06 | 20:00:08 | closed | 64.640456 | 16.2706530747396 | Carlisle Companies Incorporated | ||
| CSMD | 28.070631 | 29.914679 | 2024/09/06 | 20:00:08 | closed | -1.844048 | -6.16435830717087 | Professionally Managed Portfolios | ||
| CSR | 84.805658 | 74.19081 | 2024/09/06 | 20:00:08 | closed | 10.614848 | 14.3074971145348 | Centerspace | ||
| CSTM | 16.477026 | 16.340955 | 2024/09/06 | 17:23:14 | extended-hours | 0.136070999999998 | 0.832699190469576 | Constellium Nv | ||
| CSV | 32.31135 | 23.729559 | 2024/09/06 | 20:00:02 | extended-hours | 8.581791 | 36.1649830913419 | Carriage Services Inc | ||
| CTA | 27.099804 | 26.149711 | 2024/09/06 | 20:00:01 | extended-hours | 0.950092999999999 | 3.63328298350983 | Simplify Exchange Traded Funds | ||
| CTBB | 15.000086 | 13.491212 | 2024/09/06 | 20:00:01 | extended-hours | 1.508874 | 11.1841248955246 | Qwest Corp. NT | ||
| CTDD | 16.555295 | 12.806078 | 2024/09/06 | 20:00:06 | closed | 3.749217 | 29.2768558804655 | Qwest Corp 6 75 Notes Expiry 2057 | ||
| CTEX | 20.549664 | 4.843547 | 2024/09/06 | 20:00:08 | closed | 15.706117 | 324.268908715039 | ProShares S&P Kensho Cleantech ETF | ||
| CTGO | 19.4917 | 20.893627 | 2024/09/06 | 20:00:08 | closed | -1.401927 | -6.70983070579367 | Contango ORE Inc | ||
| CTLT | 59.923625 | 63.413299 | 2024/09/06 | 20:00:09 | closed | -3.489674 | -5.50306332430363 | Catalent Inc | ||
| CTM | 0.163034 | 0.169487 | 2024/09/06 | 20:00:08 | closed | -0.00645299999999999 | -3.80737165682323 | Castellum Inc. | ||
| CTO | 19.13375 | 23.075157 | 2024/09/06 | 20:00:00 | extended-hours | -3.941407 | -17.0807375221759 | CTO Realty Growth Inc | ||
| CTOS | 3.71626 | 3.731607 | 2024/09/06 | 19:41:30 | extended-hours | -0.0153469999999998 | -0.411270533043801 | Custom Truck One Source Inc | ||
| CTR | 40.960026 | 39.474572 | 2024/09/06 | 20:00:10 | closed | 1.485454 | 3.76306549948153 | ClearBridge Energy MLP Total Return Fund Inc | ||
| CTRA | 23.031085 | 23.455429 | 2024/09/06 | 20:00:06 | closed | -0.424343999999998 | -1.80915045297188 | Coterra Energy Inc | ||
| CTRE | 31.000334 | 27.499407 | 2024/09/06 | 20:00:05 | extended-hours | 3.500927 | 12.7309181612534 | CareTrust REIT Inc. | ||
| CTS | 41.572801 | 41.18252 | 2024/09/06 | 20:00:08 | closed | 0.390281000000002 | 0.94768605709413 | CTS Corporation | ||
| CTV | 1.661829 | 2.104521 | 2024/09/06 | 20:00:05 | extended-hours | -0.442692 | -21.0352854640082 | Innovid Corp. | ||
| CTVA | 55.152085 | 55.386522 | 2024/09/06 | 20:00:06 | closed | -0.234437 | -0.42327445655461 | Corteva Inc | ||
| CUBB | 21.104074 | 20.650606 | 2024/09/06 | 20:00:01 | extended-hours | 0.453468000000001 | 2.19590650269537 | Customers Bancorp Inc | ||
| CUBE | 51.360205 | 50.920618 | 2024/09/06 | 20:00:09 | closed | 0.439587000000003 | 0.863278996338974 | CubeSmart | ||
| CUBI | 54.389242 | 48.309063 | 2024/09/06 | 20:00:08 | closed | 6.080179 | 12.586000684799 | Customers Bancorp Inc | ||
| CUK | 14.125334 | 15.730155 | 2024/09/06 | 20:00:11 | closed | -1.604821 | -10.2021944475436 | Carnival Plc ADS | ||
| CULP | 5.201646 | 4.845054 | 2024/09/06 | 20:00:05 | extended-hours | 0.356592 | 7.35991796995451 | Culp Inc | ||
| CURE | 133.979307 | 132.145548 | 2024/09/06 | 17:04:59 | extended-hours | 1.83375900000001 | 1.38768125582257 | Direxion Daily Healthcare Bull 3X Shares | ||
| CURV | 6.278982 | 6.445709 | 2024/09/06 | 20:00:08 | closed | -0.166727 | -2.58663554311868 | Torrid Holdings Inc | ||
| CUT | 33.61053 | 33.960972 | 2024/09/06 | 15:57:47 | open | -0.350442000000001 | -1.03189626021305 | Invesco MSCI Global Timber ETF | ||
| CUZ | 32.075744 | 22.610998 | 2024/09/06 | 20:00:10 | closed | 9.464746 | 41.8590369164599 | Cousins Properties Incorporated | ||
| CVE | 16.943441 | 18.163957 | 2024/09/06 | 20:00:09 | closed | -1.220516 | -6.7194389416359 | Cenovus Energy Inc | ||
| CVEO | 16.912828 | 28.861185 | 2024/09/06 | 20:00:10 | closed | -11.948357 | -41.3993985347448 | Civeo Corp | ||
| CVI | 23.260344 | 21.406765 | 2024/09/06 | 20:00:07 | closed | 1.853579 | 8.65884686453091 | CVR Energy Inc | ||
| CVIE | 63.134948 | 27.995824 | 2024/09/06 | 20:00:10 | closed | 35.139124 | 125.515591182456 | Morgan Stanley ETF Trust - Calvert International Responsible Index ETF | ||
| CVLC | 67.206074 | 32.785536 | 2024/09/06 | 16:00:39 | open | 34.420538 | 104.986961323432 | Morgan Stanley ETF Trust - Calvert US Large-Cap Core Responsible Index ETF | ||
| CVM | 1.069628 | 1.091016 | 2024/09/06 | 20:00:00 | extended-hours | -0.021388 | -1.96037454996077 | CEL-SCI Corp | ||
| CVMC | 27.284421 | 27.490525 | 2024/09/06 | 20:00:10 | closed | -0.206104000000003 | -0.749727406079016 | Morgan Stanley ETF Trust - Calvert US Mid-Cap Core Responsible Index ETF | ||
| CVNA | 135.007706 | 140.888445 | 2024/09/06 | 20:00:11 | closed | -5.88073899999998 | -4.17403925495805 | Carvana Co | ||
| CVR | 17.759735 | 15.734111 | 2024/09/06 | 12:48:22 | open | 2.025624 | 12.874092473353 | Chicago Rivet & Machine Co | ||
| CVRD | 19.219151 | 4.459751 | 2024/09/06 | 20:00:00 | extended-hours | 14.7594 | 330.94672774332 | Madison ETFs Trust | ||
| CVS | 58.067697 | 42.368123 | 2024/09/06 | 19:03:29 | extended-hours | 15.699574 | 37.0551558302453 | CVS Health Corp | ||
| CVSB | 51.160304 | 53.195877 | 2024/09/06 | 20:00:00 | extended-hours | -2.03557300000001 | -3.8265615961177 | Morgan Stanley Etf Trust - Calvert Ultra Short Investment Grade Etf | ||
| CVSE | 31.109327 | 31.315922 | 2024/09/06 | 20:00:10 | closed | -0.206595 | -0.659712334192173 | Morgan Stanley Etf Trust - Calvert Us Select Equity Etf | ||
| CVU | 2.913638 | 3.365974 | 2024/09/06 | 20:00:04 | extended-hours | -0.452336 | -13.4384876413187 | CPI Aerostructures Inc | ||
| CVX | 139.236506 | 140.96508 | 2024/09/06 | 19:59:11 | extended-hours | -1.72857400000001 | -1.22624269783695 | Chevron Corp | ||
| CVY | 20.29606 | 19.469173 | 2024/09/06 | 20:00:02 | extended-hours | 0.826886999999999 | 4.2471603698832 | Invesco Zacks Multi-Asset Income ETF | ||
| CW | 279.787494 | 181.588534 | 2024/09/06 | 20:00:04 | extended-hours | 98.19896 | 54.077731581885 | Curtiss-Wright Corporation | ||
| CWAN | 23.696125 | 23.839377 | 2024/09/06 | 20:00:04 | extended-hours | -0.143252 | -0.600904964924211 | Clearwater Analytics Holdings Inc | ||
| CWB | 72.38049 | 35.099622 | 2024/09/06 | 20:00:05 | extended-hours | 37.280868 | 106.214442993147 | SPDR? Bloomberg Convertible Securities ETF | ||
| CWEB | 25.475553 | 24.179087 | 2024/09/06 | 20:00:01 | extended-hours | 1.296466 | 5.3619311597663 | Direxion Daily CSI China Internet Bull 2X Shares | ||
| CWEN | 27.8776 | 26.185936 | 2024/09/06 | 20:00:06 | closed | 1.691664 | 6.46020062066905 | Clearway Energy Inc Class C | ||
| CWH | 21.415911 | 21.992146 | 2024/09/06 | 20:00:09 | closed | -0.576235000000001 | -2.62018540619001 | Camping World Holdings Inc | ||
| CWI | 28.699669 | 28.729768 | 2024/09/06 | 20:00:02 | extended-hours | -0.0300989999999999 | -0.10476589995436 | SPDR? MSCI ACWI ex-US ETF | ||
| CWK | 12.670275 | 12.700803 | 2024/09/06 | 20:00:01 | extended-hours | -0.0305280000000003 | -0.240362755016359 | Cushman & Wakefield plc | ||
| CWS | 66.759068 | 66.849338 | 2024/09/06 | 20:00:04 | extended-hours | -0.0902700000000038 | -0.135034994662182 | AdvisorShares Focused Equity ETF | ||
| CWT | 54.515857 | 54.96012 | 2024/09/06 | 19:34:11 | extended-hours | -0.444263000000007 | -0.808337026920623 | California Water Service Group | ||
| CX | 5.78602 | 6.110803 | 2024/09/06 | 19:59:11 | extended-hours | -0.324783 | -5.31489887662882 | Cemex SAB de CV ADR | ||
| CXE | 3.299609 | 3.879798 | 2024/09/06 | 20:00:04 | extended-hours | -0.580189 | -14.9541032806347 | MFS High Income Municipal Closed Fund | ||
| CXH | 2.126153 | 8.130878 | 2024/09/06 | 20:00:11 | closed | -6.004725 | -73.8508805568107 | MFS Investment Grade Municipal Trust | ||
| CXM | 7.801553 | 7.957156 | 2024/09/06 | 20:00:08 | closed | -0.155603 | -1.95551023506389 | Sprinklr Inc | ||
| CXT | 47.936096 | 50.947273 | 2024/09/06 | 20:00:02 | extended-hours | -3.011177 | -5.91037914826178 | Crane NXT Co | ||
| CXW | 12.946345 | 9.815071 | 2024/09/06 | 17:36:48 | extended-hours | 3.131274 | 31.9027136940731 | CoreCivic Inc | ||
| CYBN | 0.211859 | 0.268326 | 2024/09/06 | 20:00:11 | closed | -0.056467 | -21.0441776048538 | Cybin?Inc | ||
| CYD | 11.712714 | 10.962854 | 2024/09/06 | 20:00:04 | extended-hours | 0.74986 | 6.84000717331454 | China Yuchai International Limited | ||
| CYH | 5.60618 | 5.501172 | 2024/09/06 | 20:00:09 | closed | 0.105008 | 1.90882960939959 | Community Health Systems Inc | ||
| CZA | 48.914718 | 104.014874 | 2024/09/06 | 20:00:10 | closed | -55.100156 | -52.9733430239987 | Invesco Zacks Mid-Cap ETF | ||
| D | 57.377826 | 57.041153 | 2024/09/06 | 20:00:09 | closed | 0.336672999999998 | 0.590228251522191 | Dominion Energy Inc | ||
| DAC | 77.514996 | 78.307267 | 2024/09/06 | 20:00:10 | closed | -0.792271 | -1.01174645770743 | Danaos Corporation | ||
| DAL | 42.139428 | 42.344425 | 2024/09/06 | 20:00:11 | closed | -0.204996999999999 | -0.48411803915155 | Delta Air Lines Inc | ||
| DAN | 10.157172 | 10.463407 | 2024/09/06 | 20:00:07 | closed | -0.306235000000001 | -2.92672358056989 | Dana Inc | ||
| DAO | 3.360444 | 3.425091 | 2024/09/06 | 19:59:59 | extended-hours | -0.0646469999999999 | -1.88745350123544 | Youdao Inc | ||
| DAR | 37.793344 | 40.505027 | 2024/09/06 | 19:00:00 | extended-hours | -2.711683 | -6.69468261309887 | Darling Ingredients Inc | ||
| DARP | 27.889867 | 30.024991 | 2024/09/06 | 20:00:02 | extended-hours | -2.135124 | -7.11115616987196 | Tidal Trust II | ||
| DAT | 33.390653 | 15.905182 | 2024/09/06 | 15:51:35 | open | 17.485471 | 109.935686369386 | ProShares Big Data Refiners ETF | ||
| DAVA | 31.109717 | 30.171038 | 2024/09/06 | 20:00:04 | extended-hours | 0.938679 | 3.11119226325591 | Endava Ltd | ||
| DB | 16.394962 | 16.573251 | 2024/09/06 | 20:00:07 | closed | -0.178288999999999 | -1.07576359037825 | Deutsche Bank AG NA O.N. | ||
| DBA | 24.22548 | 22.799175 | 2024/09/06 | 20:00:11 | closed | 1.426305 | 6.2559500508242 | Invesco DB Agriculture Fund | ||
| DBAW | 32.663911 | 15.493789 | 2024/09/06 | 16:14:39 | extended-hours | 17.170122 | 110.819387045996 | Xtrackers MSCI All World ex U.S. Hedged Equity ETF | ||
| DBB | 19.245517 | 19.169881 | 2024/09/06 | 20:00:01 | extended-hours | 0.0756359999999994 | 0.394556439865221 | Invesco DB Base Metals Fund | ||
| DBC | 22.275724 | 22.099566 | 2024/09/06 | 19:58:51 | extended-hours | 0.176158000000001 | 0.797110676291113 | Invesco DB Commodity Index Tracking Fund | ||
| DBD | 24.815691 | 42.649756 | 2024/09/06 | 20:00:11 | closed | -17.834065 | -41.8151630222691 | Diebold Nixdorf Incorporated | ||
| DBE | 16.474648 | 20.269045 | 2024/09/06 | 20:00:09 | closed | -3.794397 | -18.7201567710763 | Invesco DB Energy Fund | ||
| DBEF | 40.634269 | 40.851049 | 2024/09/06 | 20:00:03 | extended-hours | -0.21678 | -0.530659567640478 | Xtrackers MSCI EAFE Hedged Equity ETF | ||
| DBEH | 10.791019 | 12.705139 | 2024/09/06 | 20:00:10 | closed | -1.91412 | -15.0657147473947 | iMGP DBi Hedge Strategy ETF | ||
| DBEM | 6.540823 | 19.625181 | 2024/09/06 | 20:00:10 | closed | -13.084358 | -66.6712729936096 | Xtrackers MSCI Emerging Markets Hedged Equity ETF | ||
| DBEU | 42.310435 | 41.390194 | 2024/09/06 | 20:00:06 | closed | 0.920240999999997 | 2.22333096578382 | Xtrackers MSCI Europe Hedged Equity ETF | ||
| DBEZ | 44.640682 | 57.978776 | 2024/09/06 | 16:14:35 | extended-hours | -13.338094 | -23.0051320848857 | Xtrackers MSCI Eurozone Hedged Equity ETF | ||
| DBI | 5.940836 | 7.451317 | 2024/09/06 | 20:00:11 | closed | -1.510481 | -20.2713292160299 | Designer Brands Inc | ||
| DBJP | 67.215202 | 33.590528 | 2024/09/06 | 15:54:38 | open | 33.624674 | 100.10165365665 | Xtrackers MSCI Japan Hedged Equity ETF | ||
| DBL | 16.179025 | 8.370054 | 2024/09/06 | 20:00:07 | closed | 7.808971 | 93.2965426507404 | Doubleline Opportunistic Credit | ||
| DBMF | 27.734587 | 13.049296 | 2024/09/06 | 19:52:37 | extended-hours | 14.685291 | 112.537036480742 | iMGP DBi Managed Futures Strategy ETF | ||
| DBND | 47.21559 | 47.089716 | 2024/09/06 | 14:54:25 | open | 0.125873999999996 | 0.267306772459609 | DoubleLine Opportunistic Bond ETF | ||
| DBO | 14.445926 | 15.243212 | 2024/09/06 | 19:59:57 | extended-hours | -0.797286 | -5.23043306095854 | Invesco DB Oil Fund | ||
| DBP | 59.880887 | 60.610183 | 2024/09/06 | 18:51:12 | extended-hours | -0.729295999999998 | -1.20325655509075 | Invesco DB Precious Metals Fund | ||
| DBRG | 11.829077 | 27.148909 | 2024/09/06 | 20:00:08 | closed | -15.319832 | -56.4289047489901 | Digitalbridge Group Inc | ||
| DC | 2.31428 | 2.624246 | 2024/09/06 | 20:00:11 | closed | -0.309966 | -11.8116213190379 | Dakota Gold Corp. | ||
| DCF | 8.868816 | 6.465381 | 2024/09/06 | 20:00:10 | closed | 2.403435 | 37.1739113286595 | BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc | ||
| DCI | 68.560307 | 52.81975 | 2024/09/06 | 20:00:03 | extended-hours | 15.740557 | 29.8005140122776 | Donaldson Company Inc | ||
| DCO | 61.324883 | 70.485957 | 2024/09/06 | 17:23:14 | extended-hours | -9.161074 | -12.997020101465 | Ducommun Incorporated | ||
| DCOR | 59.580568 | 12.914414 | 2024/09/06 | 20:00:03 | extended-hours | 46.666154 | 361.349372879017 | Dimensional ETF Trust | ||
| DD | 79.853059 | 81.032615 | 2024/09/06 | 20:00:11 | closed | -1.17955600000001 | -1.4556558491911 | Dupont De Nemours Inc | ||
| DDD | 1.897195 | 1.949569 | 2024/09/06 | 20:00:11 | closed | -0.0523740000000001 | -2.68643992595287 | 3D Systems Corporation | ||
| DDL | 2.545294 | 2.155515 | 2024/09/06 | 20:00:08 | closed | 0.389779 | 18.0828711468025 | Dingdong ADR | ||
| DDM | 86.539957 | 88.599569 | 2024/09/06 | 20:00:05 | extended-hours | -2.059612 | -2.32462981845883 | ProShares Ultra Dow30 | ||
| DDS | 313.362032 | 341.743568 | 2024/09/06 | 20:00:10 | closed | -28.381536 | -8.30492177690378 | Dillards Inc | ||
| DDT | 25.695695 | 25.735368 | 2024/09/06 | 20:00:00 | extended-hours | -0.0396730000000005 | -0.154157500292984 | Dillards Capital Trust I | ||
| DE | 382.993205 | 276.931626 | 2024/09/06 | 18:36:18 | extended-hours | 106.061579 | 38.2988322901047 | Deere & Company | ||
| DEA | 13.324707 | 13.320896 | 2024/09/06 | 20:00:11 | closed | 0.00381100000000068 | 0.0286091866493115 | Eerly Govt Ppty Inc | ||
| DECK | 841.005496 | 855.466691 | 2024/09/06 | 20:00:02 | extended-hours | -14.461195 | -1.6904451280383 | Deckers Outdoor Corporation | ||
| DECT | 14.625816 | 14.608608 | 2024/09/06 | 20:00:10 | closed | 0.0172080000000001 | 0.117793563904241 | AIM ETF Products Trust - AllianzIM U.S. Large Cap Buffer10 Dec ETF | ||
| DECW | 29.940116 | 14.044028 | 2024/09/06 | 20:00:03 | extended-hours | 15.896088 | 113.187527111168 | AIM ETF Products Trust - AllianzIM U.S. Large Cap Buffer20 Dec ETF | ||
| DEED | 21.689095 | 22.78913 | 2024/09/06 | 20:00:03 | extended-hours | -1.100035 | -4.82701621343159 | First Trust TCW Securitized Plus ETF | ||
| DEEF | 36.315326 | 14.32562 | 2024/09/06 | 20:00:03 | extended-hours | 21.989706 | 153.499157453569 | Xtrackers FTSE Developed ex US Multifactor ETF | ||
| DEEP | 34.419333 | 35.149672 | 2024/09/06 | 15:58:04 | open | -0.730339000000001 | -2.07779748271904 | Roundhill Acquirers Deep Value ETF | ||
| DEHP | 23.02109 | 19.145505 | 2024/09/06 | 20:00:03 | extended-hours | 3.875585 | 20.2427932822874 | Dimensional ETF Trust - Dimensional Emerging Markets High Profitability ETF | ||
| DEI | 18.389525 | 19.644836 | 2024/09/06 | 20:00:04 | extended-hours | -1.255311 | -6.39003043853358 | Douglas Emmett Inc | ||
| DELL | 104.828379 | 107.98371 | 2024/09/06 | 20:00:11 | closed | -3.155331 | -2.92204351934195 | Dell Technologies Inc | ||
| DEM | 43.274466 | 43.494061 | 2024/09/06 | 20:00:02 | extended-hours | -0.219595000000005 | -0.504885023267902 | WisdomTree Emerging Markets High Dividend Fund | ||
| DEO | 128.789648 | 50.945543 | 2024/09/06 | 20:00:11 | closed | 77.844105 | 152.798656008044 | Diageo PLC ADR | ||
| DES | 32.840005 | 32.915306 | 2024/09/06 | 20:00:01 | extended-hours | -0.0753010000000032 | -0.228771988326656 | WisdomTree U.S. SmallCap Dividend Fund | ||
| DESK | 41.350733 | 43.818913 | 2024/09/06 | 20:00:04 | extended-hours | -2.46818 | -5.63268194261232 | VanEck ETF Trust | ||
| DESP | 11.763791 | 12.029537 | 2024/09/06 | 19:06:00 | extended-hours | -0.265746 | -2.20911245378771 | Despegar.com Corp | ||
| DEUS | 63.695231 | 64.21927 | 2024/09/06 | 20:00:04 | extended-hours | -0.524038999999995 | -0.816015192947529 | Xtrackers Russell US Multifactor ETF | ||
| DEW | 59.180055 | 54.60373 | 2024/09/06 | 20:00:10 | closed | 4.576325 | 8.38097507258205 | WisdomTree Global High Dividend Fund | ||
| DFAC | 32.294034 | 15.290438 | 2024/09/06 | 16:00:47 | extended-hours | 17.003596 | 111.204113315786 | Dimensional U.S. Core Equity 2 ETF | ||
| DFAE | 25.333643 | 19.30488 | 2024/09/06 | 16:00:44 | open | 6.028763 | 31.2292176900348 | Dimensional Emerging Core Equity Market ETF | ||
| DFAI | 31.555551 | 31.66994 | 2024/09/06 | 20:00:02 | extended-hours | -0.114388999999999 | -0.361191085300443 | Dimensional International Core Equity Market ETF | ||
| DFAR | 19.845544 | 19.764987 | 2024/09/06 | 20:00:04 | extended-hours | 0.0805569999999989 | 0.407574262507731 | Dimensional ETF Trust | ||
| DFAS | 60.86612 | 62.204573 | 2024/09/06 | 16:00:47 | extended-hours | -1.338453 | -2.15169550315859 | Dimensional U.S. Small Cap ETF | ||
| DFAT | 52.944874 | 25.889414 | 2024/09/06 | 16:07:14 | extended-hours | 27.05546 | 104.503948988571 | Dimensional U.S. Targeted Value ETF | ||
| DFAU | 37.444835 | 17.594767 | 2024/09/06 | 16:04:49 | extended-hours | 19.850068 | 112.81802140375 | Dimensional US Core Equity Market ETF | ||
| DFAW | 59.891686 | 63.860281 | 2024/09/06 | 20:00:04 | extended-hours | -3.968595 | -6.21449661331744 | Dimensional ETF Trust | ||
| DFAX | 20.435046 | 19.484825 | 2024/09/06 | 20:00:04 | extended-hours | 0.950220999999999 | 4.87672329620615 | Dimensional World ex U.S. Core Equity 2 ETF | ||
| DFCA | 50.62926 | 53.165081 | 2024/09/06 | 20:00:04 | extended-hours | -2.535821 | -4.76971153302672 | Dimensional ETF Trust | ||
| DFCF | 43.224384 | 43.091106 | 2024/09/06 | 15:48:06 | open | 0.133277999999997 | 0.309293523354906 | Dimensional ETF Trust | ||
| DFE | 61.024761 | 62.089555 | 2024/09/06 | 16:12:08 | extended-hours | -1.064794 | -1.71493256796574 | WisdomTree Europe SmallCap Dividend Fund | ||
| DFEM | 24.176114 | 12.530122 | 2024/09/06 | 20:00:04 | extended-hours | 11.645992 | 92.943963354866 | Dimensional ETF Trust - Dimensional Emerging Markets Core Equity 2 ETF | ||
| DFEN | 29.694222 | 15.174505 | 2024/09/06 | 20:00:11 | closed | 14.519717 | 95.6849465600361 | Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace | ||
| DFEV | 26.634168 | 12.728899 | 2024/09/06 | 16:07:02 | extended-hours | 13.905269 | 109.24172624828 | Dimensional ETF Trust - Dimensional Emerging Markets Value ETF | ||
| DFGR | 28.125204 | 13.229159 | 2024/09/06 | 15:47:41 | open | 14.896045 | 112.600090451706 | Dimensional ETF Trust - Dimensional Gloabl Real Estate ETF | ||
| DFH | 30.047339 | 22.063485 | 2024/09/06 | 20:00:08 | closed | 7.983854 | 36.1858246781957 | Dream Finders Homes?Inc | ||
| DFIN | 63.102837 | 65.43279 | 2024/09/06 | 17:36:45 | extended-hours | -2.329953 | -3.56083394885041 | Donnelley Financial Solutions Inc | ||
| DFIP | 41.954994 | 19.440116 | 2024/09/06 | 14:01:50 | open | 22.514878 | 115.816582575948 | Dimensional ETF Trust | ||
| DFIV | 36.764147 | 37.379955 | 2024/09/06 | 16:00:31 | open | -0.615808000000001 | -1.64742841450719 | Dimensional International Value ETF | ||
| DFJ | 77.479173 | 78.999008 | 2024/09/06 | 16:14:04 | extended-hours | -1.519835 | -1.92386593006332 | WisdomTree Japan SmallCap Dividend Fund | ||
| DFLV | 29.540363 | 13.000347 | 2024/09/06 | 16:00:28 | open | 16.540016 | 127.227496312214 | Dimensional ETF Trust - Dimensional US Large Cap Value ETF | ||
| DFNM | 48.384064 | 22.370265 | 2024/09/06 | 12:48:24 | open | 26.013799 | 116.287397578884 | Dimensional ETF Trust | ||
| DFP | 20.39075 | 26.37407 | 2024/09/06 | 20:00:09 | closed | -5.98332 | -22.6863733962942 | Flaherty and Crumrine Dynamic Preferred and Income Closed Fund | ||
| DFS | 132.218473 | 133.904325 | 2024/09/06 | 20:00:03 | extended-hours | -1.68585200000001 | -1.25899742222666 | Discover Financial Services | ||
| DFSB | 52.92029 | 11.349932 | 2024/09/06 | 20:00:04 | extended-hours | 41.570358 | 366.260855131114 | Dimensional ETF Trust - Dimensional Global Sustainability Fixed Income ETF | ||
| DFSD | 47.690206 | 22.033611 | 2024/09/06 | 16:07:40 | extended-hours | 25.656595 | 116.442987942376 | Dimensional ETF Trust | ||
| DFSE | 33.13441 | 33.508606 | 2024/09/06 | 15:37:16 | open | -0.374195999999998 | -1.11671610570729 | Dimensional Emerging Markets Sustainability Core 1 ETF | ||
| DFSI | 15.931123 | 16.184743 | 2024/09/06 | 20:00:10 | closed | -0.253620000000002 | -1.56703137022319 | Dimensional International Sustainability Core 1 ETF | ||
| DFSU | 16.29537 | 16.505551 | 2024/09/06 | 20:00:10 | closed | -0.210181000000002 | -1.27339584119308 | Dimensional US Sustainability Core 1 ETF | ||
| DFSV | 29.260481 | 13.913934 | 2024/09/06 | 20:00:01 | extended-hours | 15.346547 | 110.296246913346 | Dimensional ETF Trust | ||
| DFUS | 58.384691 | 59.584879 | 2024/09/06 | 16:00:30 | open | -1.200188 | -2.01424928629964 | Dimensional U.S. Equity ETF | ||
| DFUV | 39.935727 | 40.371069 | 2024/09/06 | 16:00:37 | open | -0.435341999999999 | -1.07835143032749 | Dimensional US Marketwide Value ETF | ||
| DFVX | 62.090332 | 13.404498 | 2024/09/06 | 20:00:04 | extended-hours | 48.685834 | 363.205201716618 | Dimensional US Large Cap Vector ETF | ||
| DG | 82.651551 | 79.882642 | 2024/09/06 | 20:00:10 | closed | 2.76890899999999 | 3.46622110971241 | Dollar General Corporation | ||
| DGIN | 44.515655 | 20.70933 | 2024/09/06 | 12:48:21 | open | 23.806325 | 114.954588101112 | VanEck ETF Trust | ||
| DGP | 61.019112 | 44.653069 | 2024/09/06 | 20:00:03 | extended-hours | 16.366043 | 36.6515524386465 | DB Gold Double Long ETN | ||
| DGRO | 59.996072 | 61.240261 | 2024/09/06 | 19:17:59 | extended-hours | -1.244189 | -2.03165202055556 | iShares Core Dividend Growth ETF | ||
| DGS | 55.969522 | 51.78554 | 2024/09/06 | 20:00:11 | closed | 4.183982 | 8.07944070873839 | WisdomTree Emerging Markets SmallCap Dividend Fund | ||
| DGT | 159.769432 | 162.489512 | 2024/09/06 | 20:00:04 | extended-hours | -2.72008 | -1.67400342737197 | SPDR? Global Dow ETF | ||
| DGX | 154.383825 | 107.507786 | 2024/09/06 | 20:00:07 | closed | 46.876039 | 43.6024596395279 | Quest Diagnostics Incorporated | ||
| DGZ | 2.714713 | 8.575536 | 2024/09/06 | 20:00:11 | closed | -5.860823 | -68.3435181194505 | DB Gold Short ETN | ||
| DHF | 2.534873 | 2.514282 | 2024/09/06 | 14:42:15 | open | 0.020591 | 0.818961437102124 | BNY Mellon High Yield Strategies Fund | ||
| DHI | 186.115078 | 100.434189 | 2024/09/06 | 20:00:00 | extended-hours | 85.680889 | 85.3104802787824 | DR Horton Inc | ||
| DHR | 264.414814 | 264.41427 | 2024/09/06 | 20:00:11 | closed | 0.000543999999990774 | 0.000205737761426709 | Danaher Corporation | ||
| DHS | 90.981105 | 92.169201 | 2024/09/06 | 17:26:18 | extended-hours | -1.188096 | -1.28903797267376 | WisdomTree U.S. High Dividend Fund | ||
| DHT | 10.472051 | 9.178129 | 2024/09/06 | 20:00:06 | closed | 1.293922 | 14.0978842201935 | DHT Holdings Inc | ||
| DHX | 1.616374 | 1.928881 | 2024/09/06 | 20:00:06 | closed | -0.312507 | -16.2014660313415 | DHI Group Inc | ||
| DHY | 2.159539 | 1.551289 | 2024/09/06 | 19:50:00 | extended-hours | 0.60825 | 39.2093285003633 | Credit Suisse High Yield Bond Fund | ||
| DIA | 403.205702 | 407.051233 | 2024/09/06 | 19:58:09 | extended-hours | -3.84553100000005 | -0.944728989434126 | SPDR Dow Jones Industrial Average ETF Trust | ||
| DIAL | 16.230102 | 18.011452 | 2024/09/06 | 20:00:05 | extended-hours | -1.78135 | -9.89009658965862 | Columbia Diversified Fixed Income Allocation | ||
| DIAX | 14.526487 | 3.474212 | 2024/09/06 | 20:00:06 | closed | 11.052275 | 318.123217581426 | Nuveen Dow 30Sm | ||
| DIEM | 28.429712 | 33.584361 | 2024/09/06 | 20:00:05 | extended-hours | -5.154649 | -15.348361101764 | Franklin Templeton ETF Trust - Franklin LibertyQ Emerging Markets ETF | ||
| DIG | 36.89674 | 38.55499 | 2024/09/06 | 19:59:55 | extended-hours | -1.65825 | -4.3009996890156 | ProShares Ultra Oil & Gas | ||
| DIM | 63.970945 | 31.189228 | 2024/09/06 | 16:14:04 | extended-hours | 32.781717 | 105.105894252977 | WisdomTree International MidCap Dividend Fund | ||
| DIN | 30.603652 | 23.156021 | 2024/09/06 | 20:00:00 | extended-hours | 7.447631 | 32.1628271109272 | Dine Brands Global Inc | ||
| DINO | 45.027001 | 49.173997 | 2024/09/06 | 20:00:08 | closed | -4.146996 | -8.43331080042162 | HF Sinclair Corp | ||
| DIS | 87.87426 | 86.922921 | 2024/09/06 | 19:59:26 | extended-hours | 0.951339000000004 | 1.09446275971329 | Walt Disney Company | ||
| DISO | 15.080482 | 17.860393 | 2024/09/06 | 20:00:01 | extended-hours | -2.779911 | -15.5646687057782 | Tidal Trust II | ||
| DIT | 141.076573 | 85.261907 | 2024/09/06 | 13:02:44 | open | 55.814666 | 65.4626057097222 | AMCON Distributing Company | ||
| DIV | 18.229466 | 18.505302 | 2024/09/06 | 20:00:08 | closed | -0.275836000000002 | -1.49057821374653 | Global X SuperDividend U.S. ETF | ||
| DIVL | 10.140262 | 21.160644 | 2024/09/06 | 20:00:10 | closed | -11.020382 | -52.0796153463004 | Madison ETFs Trust | ||
| DIVO | 39.903326 | 41.426191 | 2024/09/06 | 20:00:01 | extended-hours | -1.522865 | -3.67609225767342 | Amplify CWP Enhanced Dividend Income ETF | ||
| DIVS | 13.614795 | 35.225618 | 2024/09/06 | 20:00:10 | closed | -21.610823 | -61.3497341622225 | SmartETFs Dividend Builder ETF | ||
| DIVY | 26.370167 | 26.615044 | 2024/09/06 | 20:00:05 | extended-hours | -0.244877000000002 | -0.92006986725253 | Reality Shares DIVS ETF | ||
| DIVZ | 31.021102 | 15.024519 | 2024/09/06 | 20:00:02 | extended-hours | 15.996583 | 106.469851048143 | Listed Funds Trust - TrueShares Low Volatility Equity Income ETF | ||
| DJCB | 23.494656 | 25.684191 | 2024/09/06 | 20:00:05 | extended-hours | -2.189535 | -8.52483537441378 | ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B | ||
| DJD | 25.124441 | 56.004612 | 2024/09/06 | 20:00:10 | closed | -30.880171 | -55.1386214406771 | Invesco Dow Jones Industrial Average Dividend ETF | ||
| DJIA | 21.800802 | 17.020925 | 2024/09/06 | 20:00:05 | closed | 4.779877 | 28.0823574511961 | Global X Dow 30 Covered Call ETF | ||
| DJP | 29.060841 | 31.450299 | 2024/09/06 | 20:00:07 | closed | -2.389458 | -7.59756846826798 | iPath? Bloomberg Commodity Index Total Return(SM) ETN | ||
| DK | 19.524169 | 17.613902 | 2024/09/06 | 20:00:07 | closed | 1.910267 | 10.8452232787488 | Delek US Energy Inc | ||
| DKL | 43.009932 | 19.750017 | 2024/09/06 | 20:00:06 | closed | 23.259915 | 117.771620145947 | Delek Logistics Partners LP | ||
| DKS | 207.942377 | 189.129331 | 2024/09/06 | 20:00:11 | closed | 18.813046 | 9.94718582280608 | Dick?? Sporting Goods Inc | ||
| DLB | 69.759332 | 73.048729 | 2024/09/06 | 20:00:06 | closed | -3.28939699999999 | -4.50301743100827 | Dolby Laboratories | ||
| DLN | 75.099989 | 75.665574 | 2024/09/06 | 16:00:46 | extended-hours | -0.565585000000013 | -0.747479957001334 | WisdomTree U.S. LargeCap Dividend Fund | ||
| DLNG | 3.790973 | 3.905066 | 2024/09/06 | 18:55:19 | extended-hours | -0.114093 | -2.92166636876304 | Dynagas LNG Partners LP | ||
| DLR | 149.65522 | 59.930386 | 2024/09/06 | 20:00:11 | closed | 89.724834 | 149.715094443076 | Digital Realty Trust Inc | ||
| DLS | 66.003881 | 67.195494 | 2024/09/06 | 16:14:35 | extended-hours | -1.19161299999999 | -1.77335254057361 | WisdomTree International SmallCap Dividend Fund | ||
| DLX | 20.450772 | 19.570503 | 2024/09/06 | 20:00:06 | closed | 0.880269000000002 | 4.49793753384878 | Deluxe Corporation | ||
| DLY | 16.435118 | 16.811076 | 2024/09/06 | 12:52:45 | open | -0.375958000000001 | -2.23637083075468 | DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest | ||
| DM | 4.388939 | 3.328609 | 2024/09/06 | 20:00:03 | extended-hours | 1.06033 | 31.8550481597568 | Desktop Metal Inc | ||
| DMA | 7.944276 | 8.010098 | 2024/09/06 | 20:00:08 | closed | -0.0658219999999989 | -0.82173776151052 | Destra Multi-Alternative Fund | ||
| DMB | 11.100766 | 14.059865 | 2024/09/06 | 17:23:13 | extended-hours | -2.959099 | -21.0464254102013 | BNY Mellon Municipal Bond Infrastructure Fund Inc | ||
| DMBS | 50.475897 | 52.78016 | 2024/09/06 | 20:00:06 | closed | -2.304263 | -4.36577494270574 | Doubleline Etf Trust - Mortgage ETF | ||
| DMCY | 25.950562 | 31.699485 | 2024/09/06 | 20:00:06 | closed | -5.748923 | -18.1356984190753 | Democracy International Fund | ||
| DMDV | 23.06144 | 23.354665 | 2024/09/06 | 20:00:06 | closed | -0.293225 | -1.25553074728325 | AAM S&P Developed Markets High Dividend Value | ||
| DMF | 7.399767 | 5.27886 | 2024/09/06 | 19:41:33 | extended-hours | 2.120907 | 40.1773678407838 | Bny Mellon Municipal Income Inc | ||
| DMO | 12.380138 | 11.96112 | 2024/09/06 | 20:00:06 | closed | 0.419018000000001 | 3.50316692751182 | Western Asset Mortgage Defined Opportunities Closed Fund | ||
| DMYY | 8.121808 | 8.179131 | 2024/09/06 | 20:00:11 | closed | -0.0573230000000002 | -0.700844625180844 | dMY Squared Technology Group Inc | ||
| DNA | 5.88111 | 4.765727 | 2024/09/06 | 19:57:30 | extended-hours | 1.115383 | 23.4042571049496 | Ginkgo Bioworks Holdings | ||
| DNB | 11.716955 | 11.506209 | 2024/09/06 | 20:00:05 | extended-hours | 0.210746 | 1.83158501640289 | Dun & Bradstreet Holdings Inc. | ||
| DNL | 37.81915 | 39.900345 | 2024/09/06 | 16:07:01 | extended-hours | -2.081195 | -5.21598246832202 | WisdomTree Global ex-U.S. Quality Dividend Growth Fund | ||
| DNMR | 0.299314 | 0.333302 | 2024/09/06 | 20:00:06 | closed | -0.033988 | -10.1973585517038 | Danimer Scientific Inc | ||
| DNN | 1.457272 | 1.641441 | 2024/09/06 | 20:00:09 | closed | -0.184169 | -11.2199585608012 | Denison Mines Corp | ||
| DNOW | 12.125924 | 10.802804 | 2024/09/06 | 20:00:06 | closed | 1.32312 | 12.2479311852737 | Now Inc | ||
| DNP | 9.455041 | 9.500438 | 2024/09/06 | 20:00:08 | closed | -0.0453970000000012 | -0.477841126903846 | DNP Select Income Closed Fund | ||
| DOC | 22.179209 | 20.761374 | 2024/09/06 | 20:00:11 | closed | 1.417835 | 6.82919637207056 | Physicians Realty Trust | ||
| DOCN | 36.492223 | 32.733803 | 2024/09/06 | 20:00:02 | extended-hours | 3.75842 | 11.48177008336 | DigitalOcean Holdings Inc | ||
| DOCS | 35.714006 | 36.927717 | 2024/09/06 | 20:00:08 | closed | -1.213711 | -3.2867209202237 | Doximity Inc | ||
| DOG | 27.755131 | 14.244219 | 2024/09/06 | 20:00:01 | extended-hours | 13.510912 | 94.851897460998 | ProShares Short Dow30 | ||
| DOL | 52.429188 | 25.655125 | 2024/09/06 | 16:11:52 | extended-hours | 26.774063 | 104.361459942214 | WisdomTree International LargeCap Dividend Fund | ||
| DOLE | 16.208292 | 16.035667 | 2024/09/06 | 17:46:26 | extended-hours | 0.172625 | 1.0765065151328 | Dole PLC | ||
| DOMA | 6.13427 | 12.656898 | 2024/09/06 | 20:00:09 | closed | -6.522628 | -51.5341752773863 | Doma Holdings Inc | ||
| DON | 48.229491 | 22.514411 | 2024/09/06 | 16:00:43 | open | 25.71508 | 114.21609030767 | WisdomTree U.S. MidCap Dividend Fund | ||
| DOUG | 1.585966 | 2.053997 | 2024/09/06 | 19:59:59 | extended-hours | -0.468031 | -22.7863526577692 | Douglas Elliman Inc | ||
| DOV | 175.371727 | 124.154589 | 2024/09/06 | 20:00:06 | closed | 51.217138 | 41.2527143881891 | Dover Corporation | ||
| DOW | 50.576343 | 38.576595 | 2024/09/06 | 19:59:30 | extended-hours | 11.999748 | 31.1062912628759 | Dow Inc | ||
| DPG | 11.319014 | 12.8808 | 2024/09/06 | 19:12:05 | extended-hours | -1.561786 | -12.1249146015776 | Duff and Phelps Global Utility Income Closed Fund | ||
| DPST | 90.345396 | 45.815411 | 2024/09/06 | 19:56:57 | extended-hours | 44.529985 | 97.1943370757931 | Direxion Daily Regional Banks Bull 3X Shares | ||
| DPZ | 405.423088 | 280.606745 | 2024/09/06 | 19:43:26 | extended-hours | 124.816343 | 44.4808776781185 | Domino?? Pizza Inc | ||
| DQ | 15.150118 | 15.250497 | 2024/09/06 | 20:00:11 | closed | -0.100378999999998 | -0.658201499924878 | Daqo New Energy Corp ADR | ||
| DRD | 8.104401 | 8.38877 | 2024/09/06 | 20:00:04 | extended-hours | -0.284369 | -3.38987718104084 | DRDGOLD Ltd ADR | ||
| DRH | 8.330263 | 8.184881 | 2024/09/06 | 20:00:08 | closed | 0.145382 | 1.77622619070454 | Diamondrock Hospitality Company | ||
| DRI | 157.47856 | 113.506884 | 2024/09/06 | 20:00:02 | extended-hours | 43.971676 | 38.7392151475147 | Darden Restaurants Inc | ||
| DRIP | 12.11441 | 11.429603 | 2024/09/06 | 19:41:53 | extended-hours | 0.684806999999999 | 5.99152044038624 | Drum Income Plus REIT Plc | ||
| DRLL | 27.511314 | 28.00084 | 2024/09/06 | 16:00:44 | open | -0.489526000000001 | -1.74825469521629 | EA Series Trust - Strive U.S. Energy ETF | ||
| DRN | 12.394993 | 12.569776 | 2024/09/06 | 20:00:01 | extended-hours | -0.174783 | -1.39050210600411 | Direxion Daily Real Estate Bull 3X Shares | ||
| DRQ | 16.56278 | 11.995588 | 2024/09/06 | 20:00:11 | closed | 4.567192 | 38.0739318489431 | Dril-Quip Inc | ||
| DRUP | 12.988982 | 53.458184 | 2024/09/06 | 20:00:10 | closed | -40.469202 | -75.7025378939172 | GraniteShares ETF Trust - GraniteShares Nasdaq Select Disruptors ETF | ||
| DRV | 25.95434 | 26.164438 | 2024/09/06 | 19:52:59 | extended-hours | -0.210098000000002 | -0.802990685295828 | Direxion Daily Real Estate Bear 3X Shares | ||
| DSI | 101.510125 | 103.463183 | 2024/09/06 | 16:00:40 | open | -1.953058 | -1.8876840469909 | iShares MSCI KLD 400 Social ETF | ||
| DSL | 12.92988 | 6.999966 | 2024/09/06 | 20:00:09 | closed | 5.929914 | 84.7134686082761 | DoubleLine Income Solutions Fund | ||
| DSM | 6.140457 | 6.408909 | 2024/09/06 | 19:41:30 | extended-hours | -0.268452000000001 | -4.18873165463889 | BNY Mellon Strategic Municipal Bond Fund Inc | ||
| DSMC | 33.750082 | 15.92386 | 2024/09/06 | 15:51:49 | open | 17.826222 | 111.94661344674 | ETF Series Solutions | ||
| DSS | 1.370363 | 1.434355 | 2024/09/06 | 18:55:25 | extended-hours | -0.063992 | -4.46137811071876 | DSS Inc | ||
| DSTL | 54.354665 | 26.999916 | 2024/09/06 | 15:51:50 | open | 27.354749 | 101.31420038492 | Distillate US Fundamental Stability & Value | ||
| DSTX | 19.365944 | 19.595243 | 2024/09/06 | 20:00:07 | closed | -0.229299000000001 | -1.17017686384395 | ETF Series Solutions | ||
| DSU | 10.894381 | 7.994743 | 2024/09/06 | 20:00:00 | extended-hours | 2.899638 | 36.2693084693279 | BlackRock Debt Strategies Closed Fund | ||
| DSX | 2.336793 | 2.564162 | 2024/09/06 | 20:00:11 | closed | -0.227369 | -8.86718545864107 | Diana Shipping inc | ||
| DT | 49.736467 | 35.064604 | 2024/09/06 | 18:17:06 | extended-hours | 14.671863 | 41.8423747206727 | Dynatrace Holdings LLC | ||
| DTB | 21.903228 | 20.549618 | 2024/09/06 | 20:00:07 | closed | 1.35361 | 6.58703242074865 | DTB | ||
| DTC | 1.438821 | 1.443622 | 2024/09/06 | 20:00:07 | closed | -0.00480100000000006 | -0.332566281201038 | Solo Brands Inc | ||
| DTD | 73.034742 | 74.230702 | 2024/09/06 | 20:00:04 | extended-hours | -1.19596 | -1.61113928304221 | WisdomTree U.S. Total Dividend Fund | ||
| DTE | 123.282254 | 75.625266 | 2024/09/06 | 20:00:08 | closed | 47.656988 | 63.0172831392091 | DTE Energy Company | ||
| DTEC | 34.794668 | 41.711094 | 2024/09/06 | 20:00:08 | closed | -6.916426 | -16.5817420180828 | ALPS Disruptive Technologies ETF | ||
| DTF | 11.260138 | 11.319879 | 2024/09/06 | 20:00:10 | closed | -0.0597410000000007 | -0.527752990999292 | DTF Tax Free Income Closed Fund | ||
| DTG | 20.244738 | 20.24494 | 2024/09/06 | 20:00:09 | closed | -0.000201999999998037 | -0.000997780186051611 | DTE Energy Company 2021 Series E | ||
| DTH | 40.275511 | 41.255184 | 2024/09/06 | 16:07:02 | extended-hours | -0.979672999999998 | -2.37466641767977 | WisdomTree International High Dividend Fund | ||
| DTM | 72.959054 | 76.197602 | 2024/09/06 | 17:23:13 | extended-hours | -3.23854800000001 | -4.25019674503669 | DT Midstream Inc | ||
| DTRE | 43.179546 | 9.370006 | 2024/09/06 | 20:00:07 | closed | 33.80954 | 360.827303632463 | First Trust Exchange-Traded Fund II - First Trust Alerian Disruptive Technology Real Estate ETF | ||
| DTW | 23.250738 | 23.250913 | 2024/09/06 | 20:00:09 | closed | -0.000175000000002257 | -0.000752658616039106 | DTE Energy Co Pref Series E | ||
| DUG | 10.805571 | 10.31066 | 2024/09/06 | 20:00:04 | extended-hours | 0.494911 | 4.79999340488388 | ProShares UltraShort Oil & Gas | ||
| DUHP | 32.355113 | 32.599093 | 2024/09/06 | 16:00:47 | extended-hours | -0.243980000000001 | -0.748425730740424 | Dimensional ETF Trust | ||
| DUK | 116.681534 | 111.694981 | 2024/09/06 | 19:33:25 | extended-hours | 4.986553 | 4.46443784255624 | Duke Energy Corporation | ||
| DUKB | 25.264475 | 25.078788 | 2024/09/06 | 20:00:02 | extended-hours | 0.185687000000001 | 0.740414568678524 | Duke Energy Corp | ||
| DULL | 5.355416 | 5.103964 | 2024/09/06 | 20:00:11 | closed | 0.251452 | 4.92660214688034 | MicroSectors??Gold -3X Inverse Leveraged ETN | ||
| DUSB | 50.789497 | 53.324798 | 2024/09/06 | 20:00:00 | extended-hours | -2.535301 | -4.75445026533435 | Dimensional ETF Trust | ||
| DUSL | 51.574484 | 41.004581 | 2024/09/06 | 19:46:05 | extended-hours | 10.569903 | 25.7773710698324 | Direxion Daily Industrials Bull 3X Shares Direxion Daily Industrials Bull 3 | ||
| DUST | 6.559463 | 6.423766 | 2024/09/06 | 19:58:48 | extended-hours | 0.135697 | 2.11242128060083 | Direxion Daily Gold Miners Index Bear 2X Shares | ||
| DV | 18.626285 | 13.508134 | 2024/09/06 | 20:00:08 | closed | 5.118151 | 37.8894005641342 | DoubleVerify Holdings Inc | ||
| DVA | 150.092635 | 110.641144 | 2024/09/06 | 19:44:29 | extended-hours | 39.451491 | 35.6571611370902 | DaVita HealthCare Partners Inc | ||
| DVDN | 7.860587 | 29.115358 | 2024/09/06 | 20:00:10 | closed | -21.254771 | -73.0019222157598 | ETF Opportunities Trust - Kingsbarn Dividend Opportunity ETF | ||
| DVN | 41.481434 | 43.073211 | 2024/09/06 | 19:59:21 | extended-hours | -1.591777 | -3.69551506155415 | Devon Energy Corporation | ||
| DVND | 8.099821 | 30.69533 | 2024/09/06 | 20:00:10 | closed | -22.595509 | -73.6122042017467 | Touchstone ETF Trust - Touchstone Dividend Select ETF | ||
| DVYA | 36.270359 | 36.849923 | 2024/09/06 | 15:51:26 | open | -0.579563999999998 | -1.5727685509682 | iShares Asia/Pacific Dividend ETF | ||
| DVYE | 27.60385 | 26.879267 | 2024/09/06 | 20:00:05 | extended-hours | 0.724583000000003 | 2.69569478959379 | iShares Emerging Markets Dividend ETF | ||
| DWM | 55.763983 | 57.290551 | 2024/09/06 | 16:14:06 | extended-hours | -1.526568 | -2.66460694364765 | WisdomTree International Equity Fund | ||
| DWMF | 29.895413 | 13.184687 | 2024/09/06 | 20:00:00 | extended-hours | 16.710726 | 126.743441084343 | WisdomTree International Multifactor | ||
| DWX | 38.344077 | 38.660418 | 2024/09/06 | 16:14:04 | extended-hours | -0.316341000000001 | -0.818255508773861 | SPDR? S&P International Dividend ETF | ||
| DX | 12.510666 | 12.519282 | 2024/09/06 | 20:00:09 | closed | -0.00861599999999996 | -0.0688218381852886 | Dynex Capital Inc | ||
| DXC | 20.834213 | 20.91434 | 2024/09/06 | 19:44:25 | extended-hours | -0.0801270000000009 | -0.383119907202431 | DXC Technology Co | ||
| DXD | 30.625175 | 29.670354 | 2024/09/06 | 20:00:09 | closed | 0.954820999999999 | 3.21809776856723 | ProShares UltraShort Dow30 | ||
| DXF | 0.145678 | 0.192352 | 2024/09/06 | 20:00:09 | closed | -0.046674 | -24.2648893694893 | Dunxin Financial Holdings Ltd | ||
| DXJ | 101.435778 | 103.099164 | 2024/09/06 | 19:38:24 | extended-hours | -1.663386 | -1.61338456633848 | WisdomTree Japan Hedged Equity Fund | ||
| DY | 172.819217 | 173.966222 | 2024/09/06 | 20:00:07 | closed | -1.14700499999998 | -0.659326268521241 | Dycom Industries Inc | ||
| DYLD | 22.900899 | 22.559787 | 2024/09/06 | 20:00:01 | extended-hours | 0.341111999999999 | 1.51203555246332 | Two Roads Shared Trust - LeaderShares Dynamic Yield ETF | ||
| DYLG | 28.499374 | 27.634498 | 2024/09/06 | 20:00:02 | extended-hours | 0.864875999999999 | 3.12969680143999 | Global X Funds | ||
| DYNF | 46.864903 | 21.843931 | 2024/09/06 | 20:00:03 | extended-hours | 25.020972 | 114.544273189656 | BlackRock US Equity Factor Rotation | ||
| DZZ | 1.874262 | 1.815413 | 2024/09/06 | 19:48:45 | extended-hours | 0.0588490000000002 | 3.24163151855804 | DB Gold Double Short ETN | ||
| EAD | 7.019905 | 8.581079 | 2024/09/06 | 19:41:33 | extended-hours | -1.561174 | -18.19321323111 | Allspring Income Opportunities Fund | ||
| EAF | 0.637197 | 0.625715 | 2024/09/06 | 20:00:09 | closed | 0.011482 | 1.8350207362777 | GrafTech International Ltd | ||
| EAGG | 48.563676 | 22.379776 | 2024/09/06 | 15:55:13 | open | 26.1839 | 116.998043233319 | iShares ESG U.S. Aggregate Bond ETF | ||
| EAI | 22.895346 | 22.714412 | 2024/09/06 | 20:00:01 | extended-hours | 0.180934000000001 | 0.796560351199056 | Entergy Arkansas LLC Deb 2066 | ||
| EAPR | 20.530567 | 19.530655 | 2024/09/06 | 20:00:02 | extended-hours | 0.999912000000002 | 5.11970540670552 | Innovator MSCI Emerging Markets Power Buffer ETF - April | ||
| EARN | 6.78847 | 6.869537 | 2024/09/06 | 20:00:10 | closed | -0.081067 | -1.18009408785483 | Ellington Residential Mortgage | ||
| EASG | 31.385036 | 32.011178 | 2024/09/06 | 15:51:11 | open | -0.626142000000002 | -1.95601049108534 | Xtrackers MSCI EAFE ESG Leaders Equity ETF | ||
| EAT | 69.142691 | 68.660517 | 2024/09/06 | 20:00:09 | closed | 0.482174000000001 | 0.702258038633762 | Brinker International Inc | ||
| EATV | 16.800875 | 16.699443 | 2024/09/06 | 20:00:02 | extended-hours | 0.101432000000003 | 0.607397504216174 | VegTech Plant-based Innovation & Climate ETF | ||
| EATZ | 24.819381 | 25.060797 | 2024/09/06 | 20:00:02 | extended-hours | -0.241416000000001 | -0.963321318152814 | AdvisorShares Restaurant ETF | ||
| EB | 2.715734 | 3.202761 | 2024/09/06 | 20:00:09 | closed | -0.487027 | -15.2064734146569 | Eventbrite Inc Class A | ||
| EBF | 22.724535 | 22.168288 | 2024/09/06 | 20:00:09 | closed | 0.556246999999999 | 2.50920143224411 | Ennis Inc | ||
| EBLU | 46.244538 | 21.759368 | 2024/09/06 | 20:00:04 | extended-hours | 24.48517 | 112.5270274394 | Ecofin Global Water ESG Fund | ||
| EBND | 20.93965 | 20.770432 | 2024/09/06 | 20:00:02 | extended-hours | 0.169218000000001 | 0.814706213139913 | SPDR? Bloomberg Emerging Markets Local Bond ETF | ||
| EBR | 7.579862 | 7.600141 | 2024/09/06 | 20:00:09 | closed | -0.0202789999999995 | -0.2668239970811 | Centrais Electricas Brasileiras SA | ||
| EBS | 7.48279 | 6.596451 | 2024/09/06 | 20:00:11 | closed | 0.886339 | 13.4366040163112 | Emergent Biosolutions Inc | ||
| EC | 9.234188 | 4.939921 | 2024/09/06 | 20:00:09 | closed | 4.294267 | 86.9298719554422 | Ecopetrol SA ADR | ||
| ECAT | 17.229894 | 17.799779 | 2024/09/06 | 20:00:08 | closed | -0.569884999999999 | -3.20164087430523 | BlackRock ESG Capital Allocation Trust | ||
| ECC | 10.014595 | 9.90036 | 2024/09/06 | 20:00:09 | closed | 0.114235000000001 | 1.15384693081868 | Eagle Point Credit Company Inc. | ||
| ECCC | 24.365257 | 23.794584 | 2024/09/06 | 20:00:06 | closed | 0.570672999999999 | 2.39833148585409 | Eagle Point Credit Company Inc Preferred | ||
| ECCV | 17.419224 | 22.83592 | 2024/09/06 | 20:00:02 | extended-hours | -5.416696 | -23.7200690841446 | Eagle Point Credit Company Inc. | ||
| ECCW | 18.833974 | 18.959573 | 2024/09/06 | 20:00:02 | extended-hours | -0.125598999999998 | -0.662456902378538 | ECCW | ||
| ECCX | 21.109803 | 26.226421 | 2024/09/06 | 20:00:06 | closed | -5.116618 | -19.5094023694655 | Eagle Point Credit Company Inc | ||
| ECF | 8.756584 | 8.74956 | 2024/09/06 | 19:41:33 | extended-hours | 0.00702399999999948 | 0.0802783225670717 | Ellsworth Convertible Growth & IF | ||
| ECL | 242.605654 | 277.503664 | 2024/09/06 | 20:00:09 | closed | -34.89801 | -12.5756934149886 | Ecolab Inc | ||
| ECLN | 27.835834 | 28.069454 | 2024/09/06 | 15:24:02 | open | -0.233620000000002 | -0.832292640961245 | First Trust EIP Carbon Impact ETF | ||
| ECML | 32.439238 | 32.499764 | 2024/09/06 | 20:00:02 | extended-hours | -0.0605259999999959 | -0.18623519850789 | EA Series Trust | ||
| ECNS | 24.075904 | 22.130178 | 2024/09/06 | 20:00:04 | extended-hours | 1.945726 | 8.79218413878099 | iShares MSCI China Small-Cap ETF | ||
| ECON | 20.775685 | 4.800326 | 2024/09/06 | 20:00:03 | extended-hours | 15.975359 | 332.797376678167 | Columbia Emerging Markets Consumer ETF | ||
| ECVT | 6.661891 | 6.816487 | 2024/09/06 | 20:00:11 | closed | -0.154596000000001 | -2.26797175729963 | Ecovyst Inc | ||
| ED | 104.423034 | 104.60692 | 2024/09/06 | 20:00:09 | closed | -0.183886000000001 | -0.175787605638328 | Consolidated Edison Inc | ||
| EDC | 28.719959 | 30.95479 | 2024/09/06 | 20:00:08 | closed | -2.234831 | -7.21966131897519 | Direxion Daily MSCI Emerging Markets Bull 3X Shares | ||
| EDD | 4.905585 | 4.81945 | 2024/09/06 | 20:00:08 | closed | 0.0861350000000005 | 1.78723713286787 | Morgan Stanley Emerging Markets Domestic Debt Closed Fund | ||
| EDF | 5.255206 | 5.241095 | 2024/09/06 | 20:00:10 | closed | 0.0141110000000007 | 0.269237630685966 | Stone Harbor Emerging Markets Income Fund | ||
| EDIV | 36.405397 | 17.038419 | 2024/09/06 | 14:21:52 | open | 19.366978 | 113.666520350274 | SPDR? S&P Emerging Markets Dividend ETF | ||
| EDN | 10.15029 | 24.365451 | 2024/09/06 | 20:00:10 | closed | -14.215161 | -58.3414647239651 | Empresa Distribuidora y Comercializadora Norte SA ADR | ||
| EDOG | 21.670301 | 22.940175 | 2024/09/06 | 20:00:03 | extended-hours | -1.269874 | -5.53558985491611 | ALPS Emerging Sector Dividend Dogs ETF | ||
| EDOW | 34.305773 | 16.099835 | 2024/09/06 | 15:11:58 | open | 18.205938 | 113.081519158426 | First Trust Dow 30 Equal Weight ETF | ||
| EDR | 27.39588 | 27.395568 | 2024/09/06 | 20:00:09 | closed | 0.000311999999997425 | 0.00113887034573412 | Endeavor Group Holdings Inc | ||
| EDU | 60.750469 | 61.640476 | 2024/09/06 | 20:00:09 | closed | -0.890006999999997 | -1.4438678247715 | New Oriental Education & Technology | ||
| EDV | 81.711289 | 82.195385 | 2024/09/06 | 18:42:40 | extended-hours | -0.484096000000008 | -0.588957640383348 | Vanguard Extended Duration Treasury Index Fund ETF Shares | ||
| EDZ | 9.929977 | 9.345733 | 2024/09/06 | 19:38:44 | extended-hours | 0.584244 | 6.25145186578731 | Direxion Daily MSCI Emerging Markets Bear 3X Shares | ||
| EE | 17.242729 | 11.175224 | 2024/09/06 | 20:00:10 | closed | 6.067505 | 54.29425844171 | Excelerate Energy Inc | ||
| EEA | 9.088689 | 9.066139 | 2024/09/06 | 20:00:10 | closed | 0.0225500000000007 | 0.248727710881123 | European Equity Closed Fund | ||
| EELV | 25.27873 | 19.429102 | 2024/09/06 | 15:11:58 | open | 5.849628 | 30.107557209798 | Invesco S&P Emerging Markets Low Volatility ETF | ||
| EEM | 41.720008 | 42.634454 | 2024/09/06 | 19:44:25 | extended-hours | -0.914445999999998 | -2.14485214235416 | iShares MSCI Emerging Markets ETF | ||
| EEMD | 17.12437 | 17.124378 | 2024/09/06 | 20:00:08 | closed | -8.00000000111822E-06 | -4.67170252906016E-05 | AAM S&P Emerging Markets Sector High Dividend? | ||
| EEMO | 14.899247 | 13.364978 | 2024/09/06 | 20:00:08 | closed | 1.534269 | 11.4797719831638 | Invesco S&P Emerging Markets Momentum ETF | ||
| EEMS | 60.231043 | 61.318829 | 2024/09/06 | 15:11:58 | open | -1.087786 | -1.77398364864404 | iShares MSCI Emerging Markets Small-Cap ETF | ||
| EEMX | 26.544654 | 15.193973 | 2024/09/06 | 20:00:03 | extended-hours | 11.350681 | 74.7051544714473 | SPDR? MSCI Emerging Markets Fossil Fuel Reserves Free ETF | ||
| EES | 49.954765 | 63.624155 | 2024/09/06 | 16:00:47 | extended-hours | -13.66939 | -21.4845918189405 | WisdomTree U.S. SmallCap Earnings Fund | ||
| EET | 13.309453 | 55.814856 | 2024/09/06 | 20:00:10 | closed | -42.505403 | -76.1542822935887 | ProShares Ultra MSCI Emerging Markets | ||
| EETH | 47.225301 | 47.39029 | 2024/09/06 | 20:00:07 | closed | -0.164988999999998 | -0.348149378279809 | ProShares Trust | ||
| EEV | 22.834956 | 17.958629 | 2024/09/06 | 20:00:04 | extended-hours | 4.876327 | 27.1531139710053 | ProShares UltraShort MSCI Emerging Markets | ||
| EEX | 5.472733 | 5.614565 | 2024/09/06 | 20:00:01 | extended-hours | -0.141832 | -2.52614405568374 | Emerald Expositions Events Inc | ||
| EFA | 79.424895 | 80.915609 | 2024/09/06 | 18:45:53 | extended-hours | -1.490714 | -1.84230708811695 | iShares MSCI EAFE ETF | ||
| EFAX | 19.388785 | 42.484254 | 2024/09/06 | 20:00:10 | closed | -23.095469 | -54.3624209571857 | SPDR? MSCI EAFE Fossil Fuel Reserves Free ETF | ||
| EFC | 13.079547 | 12.859656 | 2024/09/06 | 20:00:02 | extended-hours | 0.219891000000001 | 1.70992909919208 | Ellington Financial LLC | ||
| EFIV | 57.864549 | 25.745216 | 2024/09/06 | 20:00:11 | closed | 32.119333 | 124.758452211083 | SPDR? S&P 500? ESG ETF | ||
| EFIX | 16.448962 | 17.275287 | 2024/09/06 | 20:00:03 | extended-hours | -0.826324999999997 | -4.78327798548295 | First Trust TCW Emerging Markets Debt ETF | ||
| EFO | 12.160135 | 48.065785 | 2024/09/06 | 20:00:10 | closed | -35.90565 | -74.7010581435422 | ProShares Ultra MSCI EAFE | ||
| EFR | 12.704211 | 11.945288 | 2024/09/06 | 17:23:14 | extended-hours | 0.758923000000001 | 6.35332526097321 | Eaton Vance Senior Floating Rate Closed Fund | ||
| EFSH | 1.886545 | 2.12332 | 2024/09/06 | 19:59:17 | extended-hours | -0.236775 | -11.1511689241377 | 1847 Holdings LLC | ||
| EFT | 13.090528 | 13.0494 | 2024/09/06 | 20:00:08 | closed | 0.0411280000000005 | 0.315171578769909 | Eaton Vance Floating Rate Income Closed Fund | ||
| EFU | 9.179134 | 7.2298 | 2024/09/06 | 20:00:04 | extended-hours | 1.949334 | 26.962488588896 | ProShares UltraShort MSCI EAFE | ||
| EFX | 287.64735 | 288.746062 | 2024/09/06 | 20:00:07 | closed | -1.09871199999998 | -0.380511509798522 | Equifax Inc | ||
| EFXT | 4.398675 | 5.802099 | 2024/09/06 | 20:00:10 | closed | -1.403424 | -24.1882118867672 | Enerflex Ltd. | ||
| EFZ | 16.325183 | 16.054936 | 2024/09/06 | 19:38:24 | extended-hours | 0.270246999999998 | 1.68326426215587 | ProShares Short MSCI EAFE | ||
| EG | 391.107653 | 285.948593 | 2024/09/06 | 20:00:07 | closed | 105.15906 | 36.7755123033601 | Everest Group Ltd | ||
| EGF | 10.029946 | 10.049026 | 2024/09/06 | 20:00:10 | closed | -0.0190799999999989 | -0.18986914751737 | BlackRock Enhanced Government Closed End Fund | ||
| EGO | 15.841478 | 11.575063 | 2024/09/06 | 20:00:09 | closed | 4.266415 | 36.8586762767512 | Eldorado Gold Corp | ||
| EGP | 183.759511 | 186.183177 | 2024/09/06 | 20:00:04 | extended-hours | -2.423666 | -1.301764229751 | EastGroup Properties Inc | ||
| EGY | 5.54141 | 5.712357 | 2024/09/06 | 20:00:09 | closed | -0.170947 | -2.99258257143242 | Vaalco Energy Inc | ||
| EHAB | 7.889862 | 8.946429 | 2024/09/06 | 20:00:11 | closed | -1.056567 | -11.809929973177 | Enhabit Inc. | ||
| EHC | 78.832681 | 92.611961 | 2024/09/06 | 20:00:04 | extended-hours | -13.77928 | -14.878510131105 | Encompass Health Corp | ||
| EHI | 7.194564 | 7.119233 | 2024/09/06 | 20:00:08 | closed | 0.0753309999999994 | 1.05813365007156 | Western Asset Global High Income Closed Fund | ||
| EIC | 15.768528 | 15.724674 | 2024/09/06 | 20:00:11 | closed | 0.0438539999999996 | 0.278886544802135 | Eagle Point Income Company Inc | ||
| EICA | 25.018701 | 23.52079 | 2024/09/06 | 20:00:09 | closed | 1.497911 | 6.36845531123741 | Eagle Point Income Company Inc Preferred Series A | ||
| EICB | 26.444562 | 26.446308 | 2024/09/06 | 20:00:08 | closed | -0.00174599999999714 | -0.00660205575763974 | Eagle Point Income Company Inc. | ||
| EIDO | 21.713873 | 22.398493 | 2024/09/06 | 20:00:11 | closed | -0.684619999999999 | -3.05654492023191 | iShares MSCI Indonesia ETF | ||
| EIG | 47.708911 | 47.934729 | 2024/09/06 | 18:11:36 | extended-hours | -0.225817999999997 | -0.47109476721981 | Employers Holdings Inc | ||
| EIM | 10.605285 | 2.655299 | 2024/09/06 | 20:00:02 | extended-hours | 7.949986 | 299.400783113314 | Eaton Vance MBF | ||
| EINC | 82.898865 | 82.064711 | 2024/09/06 | 15:11:59 | open | 0.834153999999998 | 1.0164588284482 | VanEck Energy Income ETF | ||
| EIPX | 23.650207 | 23.419543 | 2024/09/06 | 20:00:04 | extended-hours | 0.230664000000001 | 0.984921012335727 | First Trust Exchange-Traded Fund IV - FT Energy Income Partners Strategy ETF | ||
| EIRL | 67.305569 | 68.339024 | 2024/09/06 | 15:58:01 | open | -1.03345499999999 | -1.51224723373279 | iShares MSCI Ireland ETF | ||
| EIS | 64.1605 | 65.195816 | 2024/09/06 | 15:32:17 | open | -1.03531599999999 | -1.58800988087946 | iShares MSCI Israel ETF | ||
| EIX | 86.736724 | 55.79469 | 2024/09/06 | 20:00:08 | closed | 30.942034 | 55.456951190158 | Edison International | ||
| EJAN | 29.556247 | 14.009461 | 2024/09/06 | 15:37:02 | open | 15.546786 | 110.973477138057 | Innovator MSCI Emerging Markets Power Buffer ETF January | ||
| EJUL | 19.464251 | 19.610188 | 2024/09/06 | 20:00:05 | extended-hours | -0.145937 | -0.744189703841697 | Innovator MSCI Emerging Markets Power Buffer ETF - July | ||
| EL | 87.769992 | 91.080786 | 2024/09/06 | 20:00:11 | closed | -3.310794 | -3.63500815638548 | Estee Lauder Companies Inc | ||
| ELA | 5.202957 | 4.368531 | 2024/09/06 | 20:00:04 | extended-hours | 0.834426 | 19.1008373295279 | Envela Corp | ||
| ELAN | 15.210229 | 19.331966 | 2024/09/06 | 20:00:00 | extended-hours | -4.121737 | -21.3208372081764 | Elanco Animal Health | ||
| ELC | 5.499387 | 17.325169 | 2024/09/06 | 20:00:11 | closed | -11.825782 | -68.2578161286623 | Entergy Louisiana LLC Pref | ||
| ELD | 27.209246 | 27.250634 | 2024/09/06 | 15:11:59 | open | -0.0413880000000013 | -0.151879035181351 | WisdomTree Emerging Markets Local Debt Fund | ||
| ELF | 125.005714 | 135.326439 | 2024/09/06 | 20:00:09 | closed | -10.320725 | -7.62653999932711 | ELF Beauty Inc | ||
| ELLO | 12.935649 | 12.662068 | 2024/09/06 | 20:00:04 | extended-hours | 0.273581 | 2.16063442401352 | Ellomay Capital Ltd | ||
| ELMD | 17.100141 | 17.32762 | 2024/09/06 | 17:23:16 | extended-hours | -0.227478999999999 | -1.3128115690441 | Electromed Inc | ||
| ELME | 17.504329 | 16.626577 | 2024/09/06 | 19:03:07 | extended-hours | 0.877751999999997 | 5.2792105073702 | Elme Communities | ||
| ELP | 7.700473 | 3.940454 | 2024/09/06 | 20:00:08 | closed | 3.760019 | 95.4209591077576 | Companhia Paranaense de Energia Pref ADR | ||
| ELQD | 84.500621 | 19.069148 | 2024/09/06 | 20:00:05 | extended-hours | 65.431473 | 343.127406636101 | iShares ESG Advanced Investment Grade Corporate Bond ETF | ||
| ELS | 71.175799 | 83.491038 | 2024/09/06 | 20:00:07 | closed | -12.315239 | -14.7503723693075 | Equity Lifestyle Properties Inc | ||
| ELV | 550.128091 | 614.171538 | 2024/09/06 | 20:00:01 | extended-hours | -64.043447 | -10.4276155825378 | Elevance Health Inc | ||
| EMBD | 6.300291 | 24.314143 | 2024/09/06 | 20:00:10 | closed | -18.013852 | -74.0879577783186 | Global X Emerging Markets Bond ETF | ||
| EMC | 25.779858 | 27.526218 | 2024/09/06 | 20:00:05 | closed | -1.74636 | -6.34435141071686 | Global X Funds | ||
| EMCR | 29.515265 | 29.789962 | 2024/09/06 | 15:51:44 | open | -0.274697 | -0.922112623037249 | Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF | ||
| EMD | 9.714554 | 7.283871 | 2024/09/06 | 20:00:03 | extended-hours | 2.430683 | 33.370758488172 | Western Asset Emerging Markets Debt | ||
| EMDM | 22.739787 | 29.834542 | 2024/09/06 | 20:00:06 | closed | -7.094755 | -23.7803382401513 | First Trust Bloomberg Emerging Market Democracies ETF | ||
| EME | 345.871733 | 354.061935 | 2024/09/06 | 20:00:02 | extended-hours | -8.190202 | -2.31321167015596 | EMCOR Group Inc | ||
| EMF | 12.694515 | 16.404643 | 2024/09/06 | 20:00:01 | extended-hours | -3.710128 | -22.6163288039855 | Templeton Emerging Markets Closed Fund | ||
| EMHC | 24.693638 | 18.614998 | 2024/09/06 | 15:54:52 | open | 6.07864 | 32.6545294283674 | SPDR Bloomberg Barclays Emerging Markets USD Bond ETF | ||
| EMLC | 24.975121 | 11.704531 | 2024/09/06 | 16:21:19 | extended-hours | 13.27059 | 113.379938076972 | VanEck J.P. Morgan EM Local Currency Bond ETF | ||
| EMLP | 32.515595 | 32.800217 | 2024/09/06 | 15:58:04 | open | -0.284622000000006 | -0.867744259130987 | First Trust North American Energy Infrastructure Fund | ||
| EMM | 26.920073 | 27.094754 | 2024/09/06 | 20:00:06 | closed | -0.174681 | -0.644704137192017 | Global X Funds | ||
| EMMF | 28.685782 | 27.69966 | 2024/09/06 | 20:00:06 | closed | 0.986121999999998 | 3.56005091759248 | WisdomTree Emerging Markets Multifactor Fund | ||
| EMN | 96.274161 | 85.689006 | 2024/09/06 | 20:00:11 | closed | 10.585155 | 12.3529907675671 | Eastman Chemical Company | ||
| EMNT | 98.604706 | 98.544938 | 2024/09/06 | 13:02:43 | open | 0.0597679999999912 | 0.0606505024134179 | PIMCO Enhanced Short Maturity Active ESG Exchange-Traded Fund | ||
| EMO | 40.413703 | 40.559819 | 2024/09/06 | 20:00:09 | closed | -0.146115999999999 | -0.360248155939747 | ClearBridge Energy MLP Opportunity Closed Fund | ||
| EMP | 21.540471 | 23.22004 | 2024/09/06 | 20:00:01 | extended-hours | -1.679569 | -7.23327349995952 | Entergy Mississippi LLC | ||
| EMQQ | 33.195788 | 16.453335 | 2024/09/06 | 20:00:02 | extended-hours | 16.742453 | 101.757199984076 | EMQQ The Emerging Markets Internet & Ecommerce ETF | ||
| EMR | 97.839421 | 100.52445 | 2024/09/06 | 20:00:11 | closed | -2.685029 | -2.67102083125051 | Emerson Electric Company | ||
| EMSG | 25.710146 | 26.164269 | 2024/09/06 | 20:00:05 | extended-hours | -0.454122999999999 | -1.73566095043588 | DBX ETF Trust - Xtrackers MSCI Emerging Markets ESG Leaders Equity ETF | ||
| EMTY | 11.166094 | 11.143455 | 2024/09/06 | 20:00:06 | closed | 0.0226389999999999 | 0.203159612525916 | ProShares Decline of the Retail Store ETF | ||
| EMX | 1.598455 | 1.601866 | 2024/09/06 | 20:00:02 | extended-hours | -0.00341100000000005 | -0.212939159704997 | EMX Royalty Corp | ||
| ENB | 40.272741 | 36.961241 | 2024/09/06 | 20:00:01 | extended-hours | 3.3115 | 8.95938531934034 | Enbridge Inc | ||
| ENFN | 8.006635 | 8.045663 | 2024/09/06 | 20:00:04 | extended-hours | -0.0390280000000001 | -0.485081217048242 | Enfusion Inc | ||
| ENFR | 28.664028 | 27.900861 | 2024/09/06 | 20:00:02 | extended-hours | 0.763166999999999 | 2.7352811800324 | Alerian Energy Infrastructure ETF | ||
| ENIC | 2.570458 | 2.59499 | 2024/09/06 | 20:00:00 | extended-hours | -0.0245320000000002 | -0.945360097726782 | Enel Chile SA ADR | ||
| ENJ | 22.923629 | 22.923629 | 2024/09/06 | 12:48:19 | open | 0 | 0 | Entergy New Orleans Inc Pref | ||
| ENLC | 13.570262 | 14.594008 | 2024/09/06 | 20:00:02 | extended-hours | -1.023746 | -7.01483787044656 | EnLink Midstream LLC | ||
| ENO | 22.935738 | 23.099461 | 2024/09/06 | 20:00:00 | extended-hours | -0.163723000000001 | -0.708774113820236 | Entergy New Orleans LLC Pref | ||
| ENOV | 43.551278 | 42.850236 | 2024/09/06 | 20:00:02 | extended-hours | 0.701042000000001 | 1.63602832899217 | Enovis Corp | ||
| ENR | 31.369613 | 32.238504 | 2024/09/06 | 15:54:47 | open | -0.868890999999998 | -2.6951964024137 | Energizer Holdings Inc | ||
| ENS | 96.564653 | 110.388353 | 2024/09/06 | 20:00:09 | closed | -13.8237 | -12.5227885228073 | Enersys | ||
| ENSV | 0.118731 | 0.117156 | 2024/09/06 | 20:00:02 | extended-hours | 0.00157500000000001 | 1.34436136433474 | Enservco Co | ||
| ENV | 62.649231 | 71.861434 | 2024/09/06 | 20:00:11 | closed | -9.212203 | -12.8193976758104 | Envestnet Inc | ||
| ENVA | 58.413207 | 90.067574 | 2024/09/06 | 20:00:10 | closed | -31.654367 | -35.1451311434235 | Enova International Inc | ||
| ENX | 9.919383 | 9.929625 | 2024/09/06 | 20:00:06 | closed | -0.0102419999999999 | -0.10314588919521 | Eaton Vance New York MBF | ||
| ENZ | 1.11271 | 1.14232 | 2024/09/06 | 20:00:03 | extended-hours | -0.0296099999999999 | -2.5920932838434 | Enzo Biochem Inc | ||
| EOCT | 19.750825 | 18.829996 | 2024/09/06 | 20:00:06 | closed | 0.920828999999998 | 4.89022408714265 | Innovator ETFs Trust - Innovator Emerging Markets Power Buffer ETF - July | ||
| EOD | 4.795659 | 4.864048 | 2024/09/06 | 20:00:02 | extended-hours | -0.0683890000000007 | -1.4060099735858 | Allspring Global Dividend Opportunity Fund | ||
| EOG | 122.879163 | 124.310919 | 2024/09/06 | 20:00:10 | closed | -1.43175599999999 | -1.15175401446432 | EOG Resources Inc | ||
| EOI | 19.384879 | 9.750222 | 2024/09/06 | 20:00:10 | closed | 9.634657 | 98.814744936064 | Eaton Vance Enhanced Equity Income Closed Fund | ||
| EOS | 21.089524 | 20.695195 | 2024/09/06 | 20:00:03 | extended-hours | 0.394329000000003 | 1.90541330970789 | Eaton Vance Enhanced Equity Income II Closed Fund | ||
| EOT | 17.740347 | 22.609662 | 2024/09/06 | 17:23:14 | extended-hours | -4.869315 | -21.5364342907913 | Eaton Vance National Municipal Opportunities Closed Fund | ||
| EP | 4.946977 | 4.640856 | 2024/09/06 | 20:00:04 | extended-hours | 0.306121 | 6.59621845625031 | Empire Petroleum Corp | ||
| EPAC | 39.414938 | 24.290464 | 2024/09/06 | 15:30:37 | open | 15.124474 | 62.2650683000539 | Enerpac Tool Group Corp | ||
| EPAM | 203.382448 | 195.626482 | 2024/09/06 | 20:00:01 | extended-hours | 7.755966 | 3.96468101900437 | EPAM Systems Inc | ||
| EPC | 39.469847 | 39.805217 | 2024/09/06 | 17:32:35 | extended-hours | -0.335369999999998 | -0.842527752078321 | Edgewell Personal Care Co | ||
| EPD | 28.988526 | 29.014838 | 2024/09/06 | 20:00:03 | extended-hours | -0.0263120000000008 | -0.0906846352200925 | Enterprise Products Partners LP | ||
| EPHE | 27.681541 | 27.681421 | 2024/09/06 | 20:00:01 | extended-hours | 0.00011999999999901 | 0.000433503756902544 | iShares MSCI Philippines ETF | ||
| EPI | 48.564793 | 49.119775 | 2024/09/06 | 19:07:13 | extended-hours | -0.554981999999995 | -1.12985452396717 | WisdomTree India Earnings Fund | ||
| EPM | 4.806341 | 5.097157 | 2024/09/06 | 19:41:30 | extended-hours | -0.290816 | -5.70545502129914 | Evolution Petroleum Corporation Inc | ||
| EPOL | 24.76463 | 23.950236 | 2024/09/06 | 20:00:11 | closed | 0.814394 | 3.40035897767354 | iShares MSCI Poland ETF | ||
| EPP | 44.670152 | 20.889617 | 2024/09/06 | 16:11:52 | extended-hours | 23.780535 | 113.839018685694 | iShares MSCI Pacific ex Japan ETF | ||
| EPR | 47.575709 | 19.939528 | 2024/09/06 | 19:44:30 | extended-hours | 27.636181 | 138.599975887092 | EPR Properties | ||
| EPRT | 39.063952 | 39.825041 | 2024/09/06 | 20:00:10 | closed | -0.761088999999998 | -1.9110815228037 | Essential Properties Realty Trust Inc | ||
| EPS | 27.254465 | 70.515908 | 2024/09/06 | 20:00:10 | closed | -43.261443 | -61.3499056127874 | WisdomTree U.S. Earnings 500 Fund | ||
| EPU | 38.610121 | 39.180225 | 2024/09/06 | 16:14:06 | extended-hours | -0.570104000000001 | -1.4550809751603 | iShares MSCI Peru ETF | ||
| EPV | 7.484268 | 4.499432 | 2024/09/06 | 19:33:48 | extended-hours | 2.984836 | 66.3380622265211 | ProShares UltraShort FTSE Europe | ||
| EQAL | 47.500212 | 21.578664 | 2024/09/06 | 17:46:32 | extended-hours | 25.921548 | 120.125824286434 | Invesco Russell 1000 Equal Weight ETF | ||
| EQBK | 42.478498 | 39.517002 | 2024/09/06 | 20:00:06 | closed | 2.961496 | 7.49423248251475 | Equity Bancshares Inc. | ||
| EQC | 20.434527 | 20.349146 | 2024/09/06 | 20:00:00 | extended-hours | 0.0853809999999982 | 0.419580261500891 | Equity Commonwealth | ||
| EQH | 44.831433 | 27.084662 | 2024/09/06 | 20:00:08 | closed | 17.746771 | 65.5233246034231 | Axa Equitable Holdings Inc | ||
| EQL | 57.796072 | 155.725923 | 2024/09/06 | 20:00:10 | closed | -97.929851 | -62.8860302211855 | ALPS Equal Sector Weight ETF | ||
| EQLS | 8.805229 | 22.815787 | 2024/09/06 | 20:00:11 | closed | -14.010558 | -61.4072966231671 | Simplify Exchange Traded Funds | ||
| EQNR | 24.985706 | 12.998888 | 2024/09/06 | 20:00:11 | closed | 11.986818 | 92.2141801667958 | Equinor ASA ADR | ||
| EQR | 75.380931 | 74.204777 | 2024/09/06 | 20:00:11 | closed | 1.176154 | 1.58501116444295 | Equity Residential | ||
| EQS | 1.341314 | 1.371862 | 2024/09/06 | 20:00:11 | closed | -0.030548 | -2.22675458610269 | Equus Total Return Closed Fund | ||
| EQT | 32.307932 | 32.111864 | 2024/09/06 | 19:50:24 | extended-hours | 0.196068000000004 | 0.610578071705847 | EQT Corporation | ||
| EQTY | 21.805074 | 22.139156 | 2024/09/06 | 15:51:36 | open | -0.334081999999999 | -1.50900964788359 | Kovitz Core Equity ETF | ||
| EQUL | 25.939796 | 27.579654 | 2024/09/06 | 20:00:07 | closed | -1.639858 | -5.94589765339333 | IndexIQ ETF Trust - IQ Engender Equality ETF | ||
| EQWL | 97.815297 | 99.480351 | 2024/09/06 | 15:51:49 | open | -1.665054 | -1.67375163362662 | Invesco S&P 100 Equal Weight ETF | ||
| EQX | 5.272708 | 5.427566 | 2024/09/06 | 19:39:51 | extended-hours | -0.154858 | -2.85317580661387 | Equinox Gold Corp | ||
| ERC | 9.385135 | 2.424166 | 2024/09/06 | 20:00:04 | extended-hours | 6.960969 | 287.14902362297 | Allspring Multi Sector Income Fund | ||
| ERH | 10.524772 | 7.903565 | 2024/09/06 | 20:00:08 | closed | 2.621207 | 33.1648692710188 | Allspring Utilities and High Income Fund | ||
| ERJ | 33.67173 | 33.815071 | 2024/09/06 | 20:00:03 | extended-hours | -0.143341000000007 | -0.423896788505949 | Embraer SA ADR | ||
| ERO | 18.672098 | 19.321066 | 2024/09/06 | 20:00:02 | extended-hours | -0.648968 | -3.35886229051751 | Ero Copper Corp | ||
| ERTH | 40.944183 | 41.754896 | 2024/09/06 | 15:32:05 | open | -0.810713 | -1.94159985454161 | Invesco MSCI Sustainable Future ETF | ||
| ERX | 57.331194 | 60.429116 | 2024/09/06 | 19:59:55 | extended-hours | -3.097922 | -5.12653867053094 | Direxion Daily Energy Bull 2X Shares | ||
| ERY | 25.870503 | 25.398956 | 2024/09/06 | 19:59:55 | extended-hours | 0.471547000000001 | 1.85656056099314 | Direxion Daily Energy Bear 2X Shares | ||
| ES | 67.758551 | 51.055386 | 2024/09/06 | 17:03:01 | extended-hours | 16.703165 | 32.7157745903635 | Eversource Energy | ||
| ESAB | 84.777547 | 57.663017 | 2024/09/06 | 20:00:07 | closed | 27.11453 | 47.0223921859656 | ESAB Corp | ||
| ESBA | 5.540048 | 2.789954 | 2024/09/06 | 20:00:10 | closed | 2.750094 | 98.5713026092903 | Empire State Realty OP LP ES | ||
| ESE | 114.889015 | 114.81927 | 2024/09/06 | 20:00:07 | closed | 0.0697449999999975 | 0.0607432881257628 | ESCO Technologies Inc | ||
| ESGA | 81.024431 | 32.219613 | 2024/09/06 | 20:00:07 | closed | 48.804818 | 151.475494134582 | American Century Sustainable Equity ETF | ||
| ESGB | 21.729056 | 21.675449 | 2024/09/06 | 20:00:07 | closed | 0.0536069999999995 | 0.247316676115911 | IndexIQ Active ETF Trust - IQ MacKay ESG Core Plus Bond ETF | ||
| ESGY | 51.250975 | 63.980745 | 2024/09/06 | 20:00:07 | closed | -12.72977 | -19.8962515988209 | American Century Sustainable Growth ETF | ||
| ESI | 24.356934 | 26.432253 | 2024/09/06 | 20:00:07 | closed | -2.075319 | -7.85146464813272 | Element Solutions Inc | ||
| ESIX | 14.074984 | 30.498697 | 2024/09/06 | 20:00:10 | closed | -16.423713 | -53.8505399099509 | SPDR S&P SmallCap 600 ESG ETF | ||
| ESNT | 56.272049 | 57.423834 | 2024/09/06 | 20:00:10 | closed | -1.151785 | -2.0057612314775 | Essent Group Ltd | ||
| ESP | 22.366343 | 21.254007 | 2024/09/06 | 20:00:01 | extended-hours | 1.112336 | 5.23353549286024 | Espey Mfg & Electronics Corp | ||
| ESRT | 10.584587 | 12.905622 | 2024/09/06 | 20:00:07 | closed | -2.321035 | -17.9846814047397 | Empire State Realty Trust Inc | ||
| ESS | 279.85046 | 303.60172 | 2024/09/06 | 20:00:01 | extended-hours | -23.75126 | -7.82316384768835 | Essex Property Trust Inc | ||
| ESTC | 70.675667 | 72.527731 | 2024/09/06 | 20:00:09 | closed | -1.852064 | -2.553594293471 | Elastic NV | ||
| ET | 15.874948 | 17.025001 | 2024/09/06 | 19:57:38 | extended-hours | -1.150053 | -6.75508330366618 | Energy Transfer LP | ||
| ETB | 13.854703 | 14.035498 | 2024/09/06 | 17:23:13 | extended-hours | -0.180795 | -1.28812671983566 | Eaton Vance Tax Managed Buy Write Income Closed Fund | ||
| ETD | 30.725886 | 29.651284 | 2024/09/06 | 20:00:01 | extended-hours | 1.074602 | 3.62413310668097 | Ethan Allen Interiors Inc | ||
| ETG | 18.554177 | 15.295486 | 2024/09/06 | 20:00:10 | closed | 3.258691 | 21.3049196344595 | Eaton Vance Tax Advantaged Global Dividend Income Closed Fund | ||
| ETHO | 56.730653 | 57.745271 | 2024/09/06 | 20:00:00 | extended-hours | -1.01461800000001 | -1.75705816671984 | Etho Climate Leadership U.S. ETF | ||
| ETJ | 8.944706 | 9.050606 | 2024/09/06 | 19:41:27 | extended-hours | -0.1059 | -1.17008739525287 | Eaton Vance Risk Managed Diversified Equity Income Closed Fund | ||
| ETN | 282.468066 | 288.654587 | 2024/09/06 | 20:00:06 | closed | -6.18652099999997 | -2.14322629142906 | Eaton Corporation PLC | ||
| ETO | 25.11032 | 23.570352 | 2024/09/06 | 20:00:02 | extended-hours | 1.539968 | 6.53349597833754 | Eaton Vance Tax Advantaged Global Dividend Opportunities Closed Fund | ||
| ETR | 120.196888 | 117.985704 | 2024/09/06 | 20:00:00 | extended-hours | 2.211184 | 1.87411179917187 | Entergy Corporation | ||
| ETV | 13.106301 | 14.380223 | 2024/09/06 | 20:00:06 | closed | -1.273922 | -8.85884732107423 | Eaton Vance Tax Managed Buy Write Opportunities Closed Fund | ||
| ETW | 8.209122 | 9.315038 | 2024/09/06 | 20:00:10 | closed | -1.105916 | -11.872372393972 | Eaton Vance Tax Managed Global Buy Write Opportunities Closed Fund | ||
| ETWO | 4.237262 | 4.275496 | 2024/09/06 | 20:00:03 | extended-hours | -0.0382340000000001 | -0.894258818158176 | E2open Parent Holdings Inc | ||
| ETX | 18.82352 | 18.799134 | 2024/09/06 | 20:00:02 | extended-hours | 0.0243859999999998 | 0.129718741299465 | Eaton Vance Municipal Income Term Closed Fund | ||
| ETY | 13.834218 | 17.768855 | 2024/09/06 | 18:55:15 | extended-hours | -3.934637 | -22.1434470594757 | Eaton Vance Tax Managed Diversified Equity Income Closed Fund | ||
| EU | 3.189614 | 2.792017 | 2024/09/06 | 17:59:00 | extended-hours | 0.397597 | 14.2404935213503 | enCore Energy Corp. | ||
| EUDG | 33.385603 | 33.549086 | 2024/09/06 | 17:32:55 | extended-hours | -0.163482999999999 | -0.487294944488203 | WisdomTree Europe Quality Dividend Growth Fund | ||
| EUM | 13.800002 | 13.619843 | 2024/09/06 | 20:00:02 | extended-hours | 0.180159 | 1.32276855173734 | ProShares Short MSCI Emerging Markets | ||
| EUO | 30.111343 | 29.880302 | 2024/09/06 | 20:00:11 | closed | 0.231041000000001 | 0.773221769980776 | ProShares UltraShort Euro | ||
| EURL | 27.638097 | 26.800245 | 2024/09/06 | 19:40:20 | extended-hours | 0.837851999999998 | 3.12628485299294 | Direxion Daily FTSE Europe Bull 3X Shares | ||
| EUSA | 90.794281 | 43.894196 | 2024/09/06 | 17:55:14 | extended-hours | 46.900085 | 106.848032938113 | iShares MSCI USA Equal Weighted ETF | ||
| EUSB | 53.211189 | 20.41441 | 2024/09/06 | 20:00:02 | extended-hours | 32.796779 | 160.655042198134 | iShares Trust - iShares ESG Advanced Total USD Bond Market ETF | ||
| EUSC | 37.284488 | 37.930161 | 2024/09/06 | 16:07:01 | extended-hours | -0.645672999999995 | -1.70226801831923 | WisdomTree Europe Hedged SmallCap Equity Fund | ||
| EVA | 0.459187 | 0.471098 | 2024/09/06 | 20:00:10 | closed | -0.011911 | -2.52834866630722 | Enviva Partners LP | ||
| EVAV | 34.458849 | 7.015114 | 2024/09/06 | 20:00:10 | closed | 27.443735 | 391.208681712086 | Direxion Shares ETF Trust - Direxion Daily Electric and Autonomous Vehicles Bull 2X Shares | ||
| EVBN | 35.153459 | 21.474422 | 2024/09/06 | 20:00:00 | extended-hours | 13.679037 | 63.6992092266791 | Evans Bancorp Inc | ||
| EVC | 1.918901 | 1.962828 | 2024/09/06 | 20:00:04 | extended-hours | -0.043927 | -2.23794443527401 | Entravision Communications | ||
| EVE | 10.939839 | 12.367366 | 2024/09/06 | 20:00:02 | extended-hours | -1.427527 | -11.5426922757845 | EVe Mobility Acquisition Corp | ||
| EVEX | 2.690094 | 2.831869 | 2024/09/06 | 19:45:20 | extended-hours | -0.141775 | -5.006410960394 | Eve Holding Inc | ||
| EVF | 6.255003 | 6.170528 | 2024/09/06 | 15:11:59 | open | 0.0844750000000003 | 1.36900764407844 | Eaton Vance Senior Income Closed Fund | ||
| EVG | 11.215207 | 5.824657 | 2024/09/06 | 20:00:11 | closed | 5.39055 | 92.5470804546946 | Eaton Vance Short Duration Diversified Income Closed Fund | ||
| EVH | 30.531797 | 30.647036 | 2024/09/06 | 18:04:51 | extended-hours | -0.115238999999999 | -0.376020049703988 | Evolent Health Inc | ||
| EVHY | 53.68059 | 53.650102 | 2024/09/06 | 20:00:02 | extended-hours | 0.0304880000000054 | 0.0568274781658484 | Eaton Vance High Yield ETF | ||
| EVI | 12.260668 | 14.44311 | 2024/09/06 | 20:00:10 | closed | -2.182442 | -15.1106098340316 | EVI Industries Inc | ||
| EVIM | 52.790287 | 51.728934 | 2024/09/06 | 20:00:02 | extended-hours | 1.061353 | 2.05175888604238 | Eaton Vance Intermediate Municipal Income ETF | ||
| EVM | 12.068884 | 9.479838 | 2024/09/06 | 20:00:02 | extended-hours | 2.589046 | 27.3110785226499 | Eaton Vance California MBF | ||
| EVN | 10.804975 | 10.850896 | 2024/09/06 | 17:23:15 | extended-hours | -0.0459209999999999 | -0.423200074906255 | Eaton Vance Municipal Income Closed Fund | ||
| EVNT | 10.405006 | 10.364382 | 2024/09/06 | 20:00:08 | closed | 0.0406239999999993 | 0.39195776458258 | AltShares Event-Driven ETF | ||
| EVR | 206.620398 | 238.39864 | 2024/09/06 | 20:00:02 | extended-hours | -31.778242 | -13.3298755395585 | Evercore Partners Inc | ||
| EVRI | 13.042512 | 13.225534 | 2024/09/06 | 20:00:10 | closed | -0.183021999999999 | -1.38385338542852 | Everi Holdings Inc | ||
| EVSB | 50.669422 | 50.670349 | 2024/09/06 | 20:00:03 | extended-hours | -0.000927000000004341 | -0.00182947230145255 | Morgan Stanley ETF Trust | ||
| EVT | 23.629725 | 28.270042 | 2024/09/06 | 18:56:25 | extended-hours | -4.640317 | -16.4142557694113 | Eaton Vance Tax Advantaged Dividend Income Closed Fund | ||
| EVTC | 36.081877 | 19.636093 | 2024/09/06 | 20:00:02 | extended-hours | 16.445784 | 83.7528320934312 | Evertec Inc | ||
| EVTL | 0.713172 | 0.759878 | 2024/09/06 | 19:00:10 | extended-hours | -0.046706 | -6.14651299287518 | Vertical Aerospace Ltd | ||
| EVV | 10.21418 | 10.119508 | 2024/09/06 | 15:51:46 | open | 0.094672000000001 | 0.93553955389927 | Eaton Vance Limited Duration IF | ||
| EVX | 171.280155 | 82.924084 | 2024/09/06 | 20:00:03 | extended-hours | 88.356071 | 106.550554118873 | VanEck Environmental Services ETF | ||
| EW | 66.299161 | 65.778317 | 2024/09/06 | 20:00:03 | extended-hours | 0.520843999999997 | 0.791817157620492 | Edwards Lifesciences Corp | ||
| EWA | 25.430561 | 25.595727 | 2024/09/06 | 18:55:21 | extended-hours | -0.165165999999999 | -0.645287395040583 | iShares MSCI Australia ETF | ||
| EWC | 38.859801 | 39.480254 | 2024/09/06 | 20:00:01 | extended-hours | -0.620453000000005 | -1.57155270581594 | iShares MSCI Canada ETF | ||
| EWD | 40.310675 | 40.62021 | 2024/09/06 | 19:44:27 | extended-hours | -0.309534999999997 | -0.762022155966197 | iShares MSCI Sweden ETF | ||
| EWG | 32.205638 | 32.748591 | 2024/09/06 | 17:55:04 | extended-hours | -0.542952999999997 | -1.65794308524601 | iShares MSCI Germany ETF | ||
| EWH | 15.949235 | 8.070122 | 2024/09/06 | 16:05:05 | extended-hours | 7.879113 | 97.6331336750547 | iShares MSCI Hong Kong ETF | ||
| EWI | 37.764959 | 38.225909 | 2024/09/06 | 16:14:36 | extended-hours | -0.460950000000004 | -1.20585752453919 | iShares MSCI Italy ETF | ||
| EWJ | 68.409654 | 69.524752 | 2024/09/06 | 19:44:56 | extended-hours | -1.115098 | -1.60388633964491 | iShares MSCI Japan ETF | ||
| EWK | 15.569572 | 21.153607 | 2024/09/06 | 20:00:03 | extended-hours | -5.584035 | -26.3975547999923 | iShares MSCI Belgium ETF | ||
| EWL | 62.285679 | 24.804532 | 2024/09/06 | 20:00:03 | extended-hours | 37.481147 | 151.106043847149 | iShares MSCI Switzerland ETF | ||
| EWM | 25.554613 | 25.375742 | 2024/09/06 | 19:36:06 | extended-hours | 0.178871000000001 | 0.704889732879539 | iShares MSCI Malaysia ETF | ||
| EWN | 47.903742 | 22.574582 | 2024/09/06 | 15:43:22 | open | 25.32916 | 112.202121837738 | iShares MSCI Netherlands ETF | ||
| EWO | 22.299302 | 29.225227 | 2024/09/06 | 13:37:25 | open | -6.925925 | -23.6984472353286 | iShares MSCI Austria ETF | ||
| EWP | 32.200435 | 33.095477 | 2024/09/06 | 20:00:02 | extended-hours | -0.895042000000004 | -2.70442393079877 | iShares MSCI Spain ETF | ||
| EWQ | 38.444398 | 39.714961 | 2024/09/06 | 19:44:27 | extended-hours | -1.270563 | -3.19920495452583 | iShares MSCI France ETF | ||
| EWS | 20.114609 | 21.199244 | 2024/09/06 | 20:00:00 | extended-hours | -1.084635 | -5.11638528241856 | iShares MSCI Singapore ETF | ||
| EWT | 52.940869 | 51.60041 | 2024/09/06 | 19:50:01 | extended-hours | 1.340459 | 2.59776811850914 | iShares MSCI Taiwan ETF | ||
| EWU | 37.391064 | 13.999012 | 2024/09/06 | 19:44:27 | extended-hours | 23.392052 | 167.097878050251 | iShares MSCI United Kingdom ETF | ||
| EWV | 10.73963 | 10.139201 | 2024/09/06 | 19:57:40 | extended-hours | 0.600429 | 5.92185715619998 | ProShares UltraShort MSCI Japan | ||
| EWW | 51.914147 | 54.964245 | 2024/09/06 | 18:55:28 | extended-hours | -3.050098 | -5.54924023790375 | iShares MSCI Mexico ETF | ||
| EWX | 57.423594 | 27.945071 | 2024/09/06 | 16:12:10 | extended-hours | 29.478523 | 105.487379151765 | SPDR? S&P Emerging Markets Small Cap ETF | ||
| EWY | 60.256025 | 62.219404 | 2024/09/06 | 19:44:27 | extended-hours | -1.963379 | -3.15557346065224 | iShares MSCI South Korea ETF | ||
| EWZ | 29.306615 | 30.101103 | 2024/09/06 | 20:00:03 | extended-hours | -0.794487999999998 | -2.63939829713216 | iShares MSCI Brazil ETF | ||
| EXG | 8.385119 | 8.315887 | 2024/09/06 | 20:00:10 | closed | 0.0692319999999995 | 0.832526945111201 | Eaton Vance Tax-Managed Global Diversified Equity Income Closed Fund | ||
| EXI | 137.970801 | 140.510148 | 2024/09/06 | 16:00:45 | open | -2.53934699999999 | -1.80723388036001 | iShares Global Industrials ETF | ||
| EXK | 2.886013 | 2.488739 | 2024/09/06 | 20:00:11 | closed | 0.397274 | 15.9628631206406 | Endeavour Silver Corp. | ||
| EXP | 227.007647 | 235.873837 | 2024/09/06 | 20:00:08 | closed | -8.86619000000002 | -3.75886961977899 | Eagle Materials Inc | ||
| EXR | 170.564575 | 138.050363 | 2024/09/06 | 19:44:29 | extended-hours | 32.514212 | 23.5524277469665 | Extra Space Storage Inc | ||
| EXTO | 4.474773 | 3.979084 | 2024/09/06 | 20:00:04 | extended-hours | 0.495689 | 12.4573645592805 | Almacenes ??xito S.A. | ||
| EZA | 45.67487 | 21.38013 | 2024/09/06 | 19:44:27 | extended-hours | 24.29474 | 113.632330579842 | iShares MSCI South Africa ETF | ||
| EZJ | 46.609901 | 39.900667 | 2024/09/06 | 20:00:04 | extended-hours | 6.709234 | 16.8148417168064 | ProShares Ultra MSCI Japan | ||
| EZM | 58.469726 | 28.621024 | 2024/09/06 | 16:00:39 | open | 29.848702 | 104.289427240619 | WisdomTree U.S. MidCap Earnings Fund | ||
| F | 10.59542 | 10.73359 | 2024/09/06 | 19:59:48 | extended-hours | -0.138169999999999 | -1.28726735416574 | Ford Motor Company | ||
| FAF | 64.867345 | 64.736192 | 2024/09/06 | 19:46:44 | extended-hours | 0.131152999999998 | 0.202596099566681 | First American Corporation | ||
| FAM | 6.474007 | 5.59436 | 2024/09/06 | 20:00:03 | extended-hours | 0.879647 | 15.7238182741189 | First Trust/Aberdeen Global Opportunity Income Closed Fund | ||
| FAN | 16.485785 | 18.3491 | 2024/09/06 | 20:00:02 | extended-hours | -1.863315 | -10.1548032328561 | First Trust Global Wind Energy ETF | ||
| FAS | 120.715411 | 125.403749 | 2024/09/06 | 19:55:56 | extended-hours | -4.688338 | -3.73859476880552 | Direxion Daily Financial Bull 3X Shares | ||
| FAX | 2.849525 | 3.100927 | 2024/09/06 | 19:51:11 | extended-hours | -0.251402 | -8.10731758599929 | Aberdeen Asia-Pacific IF Inc | ||
| FAZ | 8.664612 | 8.470207 | 2024/09/06 | 19:57:26 | extended-hours | 0.194405 | 2.29516232602107 | Direxion Daily Financial Bear 3X Shares | ||
| FBIN | 69.568125 | 67.553255 | 2024/09/06 | 20:00:04 | extended-hours | 2.01487 | 2.98263940057367 | Fortune Brands Innovations Inc. | ||
| FBK | 45.724488 | 28.561241 | 2024/09/06 | 20:00:04 | extended-hours | 17.163247 | 60.0927914861963 | FB Financial Corp | ||
| FBND | 45.094474 | 46.705238 | 2024/09/06 | 20:00:02 | extended-hours | -1.610764 | -3.44878662217716 | Fidelity? Total Bond ETF | ||
| FBP | 20.903819 | 20.588973 | 2024/09/06 | 20:00:01 | extended-hours | 0.314845999999999 | 1.52919720667951 | First Bancorp | ||
| FBRT | 13.305187 | 13.69968 | 2024/09/06 | 20:00:09 | closed | -0.394493000000001 | -2.87957820912606 | Franklin BSP Realty Trust Inc | ||
| FBT | 164.988986 | 79.085628 | 2024/09/06 | 15:36:59 | open | 85.903358 | 108.620694015353 | First Trust NYSE Arca Biotechnology Index Fund | ||
| FBY | 17.893621 | 18.199315 | 2024/09/06 | 20:00:04 | extended-hours | -0.305693999999999 | -1.67970058213729 | Tidal Trust II | ||
| FC | 35.46153 | 25.047187 | 2024/09/06 | 20:00:05 | extended-hours | 10.414343 | 41.5788926716601 | Franklin Covey Company | ||
| FCF | 16.514596 | 16.580393 | 2024/09/06 | 19:44:23 | extended-hours | -0.0657969999999999 | -0.396836190794753 | First Commonwealth Financial | ||
| FCFY | 27.554424 | 5.34532 | 2024/09/06 | 20:00:05 | extended-hours | 22.209104 | 415.486893207516 | First Trust Exchange-Traded Fund | ||
| FCG | 23.443981 | 24.029215 | 2024/09/06 | 16:02:08 | extended-hours | -0.585234 | -2.43551027363982 | First Trust Natural Gas ETF | ||
| FCN | 130.511623 | 219.47552 | 2024/09/06 | 20:00:10 | closed | -88.963897 | -40.5347698914211 | FTI Consulting Inc | ||
| FCO | 5.888805 | 3.324633 | 2024/09/06 | 19:41:34 | extended-hours | 2.564172 | 77.126467793588 | Aberdeen Global IF Inc | ||
| FCOM | 50.559307 | 24.96022 | 2024/09/06 | 16:22:26 | extended-hours | 25.599087 | 102.559540741227 | Fidelity? MSCI Communication Services Index ETF | ||
| FCOR | 48.23422 | 48.140949 | 2024/09/06 | 16:11:38 | extended-hours | 0.0932710000000014 | 0.193745661308009 | Fidelity? Corporate Bond ETF | ||
| FCPT | 29.16993 | 36.795452 | 2024/09/06 | 20:00:04 | extended-hours | -7.625522 | -20.7240884009252 | Four Corners Property Trust Inc | ||
| FCRX | 17.205374 | 17.319395 | 2024/09/06 | 20:00:05 | extended-hours | -0.114021000000001 | -0.658342857819231 | First Eagle Alternative Capital BDC Inc | ||
| FCSH | 24.440587 | 5.504433 | 2024/09/06 | 20:00:05 | extended-hours | 18.936154 | 344.016431846841 | Federated Hermes ETF Trust | ||
| FCT | 10.3291 | 10.146124 | 2024/09/06 | 20:00:00 | extended-hours | 0.182976 | 1.80340788265549 | First Trust Senior Floating Rate Income Fund II | ||
| FCUS | 26.644023 | 27.430709 | 2024/09/06 | 15:54:53 | open | -0.786686 | -2.86790253944949 | Pinnacle Focused Opportunities ETF | ||
| FCX | 40.254794 | 41.749225 | 2024/09/06 | 20:00:11 | closed | -1.49443100000001 | -3.5795418956879 | Freeport-McMoran Copper & Gold Inc | ||
| FDAT | 21.599552 | 4.989759 | 2024/09/06 | 16:00:42 | open | 16.609793 | 332.87766002326 | Tidal Trust II | ||
| FDD | 14.66563 | 12.159357 | 2024/09/06 | 20:00:05 | closed | 2.506273 | 20.6118876187285 | First Trust STOXX? European Select Dividend Index Fund | ||
| FDG | 83.685359 | 86.350112 | 2024/09/06 | 15:57:53 | open | -2.66475299999999 | -3.08598673270973 | American Century ETF Trust | ||
| FDHY | 48.929722 | 22.614684 | 2024/09/06 | 15:11:59 | open | 26.315038 | 116.362616430988 | Fidelity? High Yield Factor ETF | ||
| FDIS | 80.479387 | 39.565192 | 2024/09/06 | 20:00:00 | extended-hours | 40.914195 | 103.409570210098 | Fidelity? MSCI Consumer Discretionary Index ETF | ||
| FDL | 41.129684 | 41.068796 | 2024/09/06 | 19:51:53 | extended-hours | 0.0608879999999985 | 0.148258546464324 | First Trust Morningstar Dividend Leaders Index Fund | ||
| FDLO | 59.150068 | 59.8094 | 2024/09/06 | 19:28:18 | extended-hours | -0.659331999999999 | -1.10238858774708 | Fidelity? Low Volatility Factor ETF | ||
| FDLS | 35.83001 | 37.688799 | 2024/09/06 | 20:00:06 | closed | -1.858789 | -4.93194012364257 | Northern Lights Fund Trust IV - Inspire Fidelis Multi Factor ESG ETF | ||
| FDM | 60.573893 | 61.875295 | 2024/09/06 | 15:58:10 | open | -1.301402 | -2.10326593190384 | First Trust Dow Jones Select MicroCap Index Fund | ||
| FDMO | 60.798885 | 62.2704 | 2024/09/06 | 15:51:28 | open | -1.471515 | -2.36310510290604 | Fidelity? Momentum Factor ETF | ||
| FDN | 193.065093 | 192.455431 | 2024/09/06 | 19:51:52 | extended-hours | 0.609661999999986 | 0.31678087587977 | First Trust Dow Jones Internet Index Fund | ||
| FDP | 29.625492 | 21.553945 | 2024/09/06 | 18:56:33 | extended-hours | 8.071547 | 37.4481191262203 | Fresh Del Monte Produce Inc | ||
| FDRR | 49.019706 | 22.970206 | 2024/09/06 | 15:11:59 | open | 26.0495 | 113.405600280642 | Fidelity? Dividend ETF for Rising Rates | ||
| FDS | 422.945624 | 288.566654 | 2024/09/06 | 20:00:08 | closed | 134.37897 | 46.567740290602 | FactSet Research Systems Inc | ||
| FDV | 27.085767 | 12.829989 | 2024/09/06 | 15:47:26 | open | 14.255778 | 111.112940159185 | First Trust Capital Strength ETF | ||
| FDVV | 48.675389 | 48.979842 | 2024/09/06 | 16:11:47 | extended-hours | -0.304452999999995 | -0.621588366904073 | Fidelity? High Dividend ETF | ||
| FDWM | 21.859494 | 18.90434 | 2024/09/06 | 20:00:06 | closed | 2.955154 | 15.6321458458745 | Fidelity Covington Trust - Fidelity Women's Leadership ETF | ||
| FDX | 282.767138 | 286.075177 | 2024/09/06 | 19:56:35 | extended-hours | -3.30803900000001 | -1.15635303792891 | FedEx Corporation | ||
| FE | 44.372839 | 31.15896 | 2024/09/06 | 20:00:04 | extended-hours | 13.213879 | 42.4079590589673 | FirstEnergy Corporation | ||
| FEBT | 38.969464 | 31.97984 | 2024/09/06 | 20:00:06 | closed | 6.989624 | 21.8563444970331 | AIM ETF Products Trust - AllianzIM U.S. Large Cap Buffer10 Feb ETF | ||
| FEBW | 35.905375 | 29.866301 | 2024/09/06 | 20:00:06 | closed | 6.039074 | 20.2203614033087 | AIM ETF Products Trust - AllianzIM U.S. Large Cap Buffer20 Feb ETF | ||
| FEDM | 62.710885 | 51.015301 | 2024/09/06 | 20:00:06 | closed | 11.695584 | 22.9256395056848 | FlexShares ESG & Climate Developed Markets ex-US Core Index Fund | ||
| FEDU | 7.849143 | 9.544163 | 2024/09/06 | 20:00:06 | closed | -1.69502 | -17.7597553604229 | Four Seasons Education Cayman | ||
| FEIG | 42.189026 | 42.199887 | 2024/09/06 | 20:00:06 | closed | -0.0108609999999985 | -0.025737035741348 | FlexShares ESG & Climate Investment Grade Corporate Core Index Fund | ||
| FENG | 3.053864 | 2.659465 | 2024/09/06 | 20:00:11 | closed | 0.394399 | 14.830012803327 | Phoenix New Media Limited | ||
| FENY | 23.514759 | 23.490711 | 2024/09/06 | 19:59:55 | extended-hours | 0.0240480000000005 | 0.102372380299602 | Fidelity? MSCI Energy Index ETF | ||
| FERG | 187.037968 | 144.512798 | 2024/09/06 | 19:48:00 | extended-hours | 42.52517 | 29.4265771533951 | Ferguson Plc | ||
| FET | 16.467556 | 16.152582 | 2024/09/06 | 20:00:03 | extended-hours | 0.314973999999999 | 1.94999164839404 | Forum Energy Technologies Inc | ||
| FEUS | 61.000543 | 62.301331 | 2024/09/06 | 20:00:06 | closed | -1.300788 | -2.08789760847966 | FlexShares ESG & Climate US Large Cap Core Index Fund | ||
| FEZ | 50.145266 | 25.135148 | 2024/09/06 | 16:00:47 | extended-hours | 25.010118 | 99.5025690718034 | SPDR? EURO STOXX 50 ETF | ||
| FF | 5.802626 | 5.508823 | 2024/09/06 | 20:00:01 | extended-hours | 0.293803 | 5.33331711692317 | FutureFuel Corp | ||
| FFA | 19.669834 | 9.999302 | 2024/09/06 | 20:00:09 | closed | 9.670532 | 96.7120705025211 | First Trust Enhanced Equity Income Closed Fund | ||
| FFC | 16.31957 | 15.650214 | 2024/09/06 | 20:00:10 | closed | 0.669355999999999 | 4.27697665987186 | Flaherty & Crumrine Preferred Securities Income Fd | ||
| FFIU | 22.730946 | 22.701106 | 2024/09/06 | 20:00:07 | closed | 0.0298400000000001 | 0.13144734005471 | Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF | ||
| FFLS | 18.539915 | 22.204433 | 2024/09/06 | 20:00:08 | closed | -3.664518 | -16.5035423331909 | Northern Lights Fund Trust II | ||
| FFND | 17.989693 | 22.385546 | 2024/09/06 | 20:00:08 | closed | -4.395853 | -19.6370148845152 | The Future Fund Active ETF | ||
| FFTY | 24.320239 | 18.463833 | 2024/09/06 | 15:55:13 | open | 5.856406 | 31.7182569838018 | Innovator IBD? 50 ETF | ||
| FFWM | 6.813253 | 4.734102 | 2024/09/06 | 19:41:31 | extended-hours | 2.079151 | 43.9185932200024 | First Foundation Inc. | ||
| FG | 35.250291 | 41.90417 | 2024/09/06 | 20:00:07 | closed | -6.653879 | -15.878799174402 | F&G Annuities & Life Inc. | ||
| FGB | 3.895353 | 3.914661 | 2024/09/06 | 20:00:09 | closed | -0.0193080000000001 | -0.493222784808189 | First Trust Specialty Finance and Financial Opportunities Closed Fund | ||
| FGD | 21.329113 | 24.070203 | 2024/09/06 | 20:00:07 | closed | -2.74109 | -11.3878973102138 | First Trust Dow Jones Global Select Dividend Index Fund | ||
| FGDL | 34.375803 | 33.0748 | 2024/09/06 | 20:00:02 | extended-hours | 1.30100299999999 | 3.93351736064918 | Franklin Responsibly Sourced Gold ETF | ||
| FHI | 33.882525 | 34.001895 | 2024/09/06 | 20:00:01 | extended-hours | -0.119369999999996 | -0.35106866837862 | Federated Investors Inc B | ||
| FHLC | 73.550485 | 73.11954 | 2024/09/06 | 20:00:01 | extended-hours | 0.430944999999994 | 0.589370502057308 | Fidelity? MSCI Health Care Index ETF | ||
| FHN | 15.836375 | 16.154755 | 2024/09/06 | 20:00:01 | extended-hours | -0.318380000000001 | -1.97081292783457 | First Horizon National Corporation | ||
| FHYS | 23.101168 | 23.095438 | 2024/09/06 | 20:00:07 | closed | 0.00572999999999979 | 0.0248100945303561 | Federated Hermes ETF Trust | ||
| FI | 167.24722 | 128.300329 | 2024/09/06 | 20:00:09 | closed | 38.946891 | 30.3560336154711 | Fiserv Inc. | ||
| FIAX | 21.70487 | 19.180754 | 2024/09/06 | 20:00:10 | closed | 2.524116 | 13.1596286569339 | Tidal Trust II - Nicholas Fixed Income Alternative ETF | ||
| FICO | 1933.925718 | 1871.354293 | 2024/09/06 | 20:00:07 | closed | 62.5714249999999 | 3.3436439713236 | Fair Isaac Corporation | ||
| FIDI | 20.920621 | 4.874797 | 2024/09/06 | 20:00:07 | closed | 16.045824 | 329.15881420293 | Fidelity? International High Dividend ETF | ||
| FIDU | 67.084632 | 67.805057 | 2024/09/06 | 20:00:01 | extended-hours | -0.720425000000006 | -1.06249449801363 | Fidelity? MSCI Industrials Index ETF | ||
| FIG | 25.750205 | 10.825327 | 2024/09/06 | 20:00:08 | closed | 14.924878 | 137.869996906329 | Simplify Macro Strategy ETF | ||
| FIGB | 53.170053 | 20.464013 | 2024/09/06 | 20:00:07 | closed | 32.70604 | 159.82222059769 | Fidelity Investment Grade Bond ETF | ||
| FIGS | 5.837996 | 4.157092 | 2024/09/06 | 20:00:09 | closed | 1.680904 | 40.4346115024638 | Figs Inc | ||
| FIHL | 18.116968 | 12.924766 | 2024/09/06 | 20:00:03 | extended-hours | 5.192202 | 40.1725029296469 | Fidelis Insurance Holdings Limited | ||
| FIIG | 21.371003 | 20.924882 | 2024/09/06 | 20:00:08 | closed | 0.446121000000002 | 2.13201202281572 | First Trust Exchange-Traded Fund IV | ||
| FILL | 24.164725 | 24.744692 | 2024/09/06 | 15:11:59 | open | -0.579967 | -2.34380367312715 | iShares MSCI Global Energy Producers ETF | ||
| FINS | 10.855821 | 10.219616 | 2024/09/06 | 20:00:07 | closed | 0.636205 | 6.2253317541481 | Angel Oak Financial Strategies Income Term Trust | ||
| FINV | 5.214328 | 6.270605 | 2024/09/06 | 20:00:09 | closed | -1.056277 | -16.844897741127 | FinVolution Group | ||
| FIS | 82.163792 | 81.872786 | 2024/09/06 | 20:00:11 | closed | 0.291005999999996 | 0.355436787017356 | Fidelity National Information Services Inc | ||
| FISK | 9.969867 | 10.220304 | 2024/09/06 | 15:11:59 | open | -0.250437 | -2.45038699435946 | Empire State Realty OP LP 250 | ||
| FISR | 26.564523 | 26.47969 | 2024/09/06 | 15:14:59 | open | 0.0848329999999997 | 0.320370064755289 | SPDR? SSGA Fixed Income Sector Rotation ETF | ||
| FITE | 57.33488 | 58.860495 | 2024/09/06 | 15:51:30 | open | -1.525615 | -2.59191670066655 | SPDR S&P Kensho Future Security | ||
| FIVA | 20.380328 | 25.854963 | 2024/09/06 | 20:00:08 | closed | -5.474635 | -21.1744066313303 | Fidelity? International Value Factor ETF | ||
| FIW | 101.995306 | 102.658298 | 2024/09/06 | 16:00:38 | open | -0.662992000000003 | -0.645824071620594 | First Trust Water ETF | ||
| FIX | 303.946498 | 216.89604 | 2024/09/06 | 20:00:01 | extended-hours | 87.050458 | 40.1346460728375 | Comfort Systems USA Inc | ||
| FL | 26.434112 | 29.445867 | 2024/09/06 | 19:35:43 | extended-hours | -3.011755 | -10.2281077341007 | Foot Locker Inc | ||
| FLAU | 29.82452 | 30.259111 | 2024/09/06 | 15:11:59 | open | -0.434591000000001 | -1.43623188401008 | Franklin FTSE Australia ETF | ||
| FLAX | 22.309642 | 29.100444 | 2024/09/06 | 20:00:08 | closed | -6.790802 | -23.3357332967153 | Franklin FTSE Asia ex Japan ETF | ||
| FLBR | 18.960166 | 18.039771 | 2024/09/06 | 20:00:08 | closed | 0.920394999999999 | 5.10203261449383 | Franklin FTSE Brazil ETF | ||
| FLC | 16.690135 | 16.803851 | 2024/09/06 | 20:00:02 | extended-hours | -0.113716 | -0.676725829097153 | Flaherty & Crumrine Total Return Fund Inc | ||
| FLCA | 35.750888 | 16.8443 | 2024/09/06 | 15:47:52 | open | 18.906588 | 112.243239552846 | Franklin FTSE Canada ETF | ||
| FLCB | 22.494936 | 22.00115 | 2024/09/06 | 15:55:18 | open | 0.493786 | 2.24436449912846 | Franklin Templeton ETF Trust - Franklin Liberty U.S. Core Bond ETF | ||
| FLCH | 16.163919 | 16.290916 | 2024/09/06 | 20:00:08 | closed | -0.126996999999999 | -0.779557147062813 | Franklin FTSE China ETF | ||
| FLCO | 21.915511 | 21.95567 | 2024/09/06 | 20:00:08 | closed | -0.0401590000000027 | -0.182909471676349 | Franklin Liberty Investment Grade Corporate ETF | ||
| FLEE | 29.725215 | 14.090744 | 2024/09/06 | 15:20:37 | open | 15.634471 | 110.955610292828 | Franklin FTSE Europe ETF | ||
| FLGB | 27.64042 | 13.099305 | 2024/09/06 | 14:46:03 | open | 14.541115 | 111.006767152914 | Franklin FTSE United Kingdom ETF | ||
| FLGR | 19.955132 | 5.700124 | 2024/09/06 | 20:00:08 | closed | 14.255008 | 250.082419259651 | Franklin FTSE Germany ETF | ||
| FLGV | 5.7798 | 21.175811 | 2024/09/06 | 20:00:10 | closed | -15.396011 | -72.7056498568107 | Franklin Liberty U.S. Treasury Bond ETF | ||
| FLHK | 17.72013 | 17.590383 | 2024/09/06 | 20:00:02 | extended-hours | 0.129747000000002 | 0.737601904404252 | Franklin FTSE Hong Kong ETF | ||
| FLIN | 40.849778 | 19.049463 | 2024/09/06 | 20:00:01 | extended-hours | 21.800315 | 114.440575044031 | Franklin FTSE India ETF | ||
| FLJH | 29.14905 | 29.669347 | 2024/09/06 | 16:07:02 | extended-hours | -0.520296999999999 | -1.7536516728865 | Franklin FTSE Japan Hedged ETF | ||
| FLJP | 29.426439 | 13.969692 | 2024/09/06 | 20:00:01 | extended-hours | 15.456747 | 110.644866042859 | Franklin FTSE Japan ETF | ||
| FLKR | 19.984646 | 10.248885 | 2024/09/06 | 19:54:20 | extended-hours | 9.735761 | 94.9933675712041 | Franklin FTSE South Korea ETF | ||
| FLLA | 18.655178 | 4.760388 | 2024/09/06 | 20:00:08 | closed | 13.89479 | 291.883560751771 | Franklin FTSE Latin America ETF | ||
| FLMB | 6.569992 | 24.28617 | 2024/09/06 | 20:00:10 | closed | -17.716178 | -72.9475993950467 | Franklin Liberty Federal Tax-Free Bond ETF | ||
| FLMI | 24.786322 | 25.381005 | 2024/09/06 | 15:36:58 | open | -0.594683 | -2.34302384795244 | Franklin Liberty Intermediate Municipal Opportunities ETF | ||
| FLMX | 23.420703 | 19.574665 | 2024/09/06 | 20:00:11 | closed | 3.846038 | 19.648039953685 | Franklin FTSE Mexico ETF | ||
| FLNG | 25.488257 | 25.940562 | 2024/09/06 | 18:55:49 | extended-hours | -0.452304999999999 | -1.74362066635256 | FLEX LNG Ltd | ||
| FLO | 23.187813 | 23.763078 | 2024/09/06 | 20:00:04 | extended-hours | -0.575265000000002 | -2.4208353816791 | Flowers Foods Inc | ||
| FLOW | 30.440668 | 30.770057 | 2024/09/06 | 20:00:00 | extended-hours | -0.329389000000003 | -1.07048550478799 | Global X Funds | ||
| FLR | 44.492726 | 53.074483 | 2024/09/06 | 20:00:04 | extended-hours | -8.581757 | -16.1692710223857 | Fluor Corporation | ||
| FLRG | 31.794758 | 32.269113 | 2024/09/06 | 15:55:23 | open | -0.474354999999996 | -1.46999702161009 | Fidelity Covington Trust - Fidelity U.S. Multifactor ETF | ||
| FLRN | 30.685019 | 30.69089 | 2024/09/06 | 20:00:09 | closed | -0.00587099999999907 | -0.0191294550272054 | SPDR? Bloomberg Investment Grade Floating Rate ETF | ||
| FLRT | 49.600269 | 47.600358 | 2024/09/06 | 16:48:30 | extended-hours | 1.999911 | 4.20146209824724 | Pacer Pacific Asset Floating Rate High Income ETF | ||
| FLS | 46.112264 | 53.080788 | 2024/09/06 | 20:00:03 | extended-hours | -6.968524 | -13.1281472309718 | Flowserve Corporation | ||
| FLSA | 35.800452 | 35.999129 | 2024/09/06 | 16:07:02 | extended-hours | -0.198677000000004 | -0.55189390832207 | Franklin FTSE Saudi Arabia ETF | ||
| FLSP | 8.689313 | 9.000327 | 2024/09/06 | 20:00:10 | closed | -0.311014 | -3.45558555816917 | Franklin Liberty Systematic Style Premia ETF | ||
| FLSW | 35.200953 | 16.513634 | 2024/09/06 | 16:07:02 | extended-hours | 18.687319 | 113.162971881295 | Franklin FTSE Switzerland ETF | ||
| FLTB | 60.340588 | 23.180465 | 2024/09/06 | 16:06:58 | extended-hours | 37.160123 | 160.307927386271 | Fidelity? Limited Term Bond ETF | ||
| FLTR | 25.359296 | 25.354667 | 2024/09/06 | 20:00:09 | closed | 0.00462900000000133 | 0.0182569938702067 | VanEck Investment Grade Floating Rate ETF | ||
| FLTW | 45.054789 | 21.240438 | 2024/09/06 | 16:14:35 | extended-hours | 23.814351 | 112.117984572635 | Franklin FTSE Taiwan ETF | ||
| FLUD | 24.91118 | 24.91404 | 2024/09/06 | 16:50:21 | extended-hours | -0.00285999999999831 | -0.0114794710131248 | Franklin Liberty Ultra Short Bond ETF | ||
| FLV | 83.784874 | 69.149161 | 2024/09/06 | 20:00:00 | extended-hours | 14.635713 | 21.1654238292204 | American Century ETF Trust | ||
| FLYD | 33.445164 | 10.999917 | 2024/09/06 | 20:00:01 | extended-hours | 22.445247 | 204.049239644263 | MicroSectors Travel -3X Inverse Leveraged ETNs | ||
| FLYU | 27.844913 | 32.284855 | 2024/09/06 | 20:00:11 | closed | -4.439942 | -13.7523987640645 | MicroSectors Travel 3X Leveraged ETNs | ||
| FM | 26.089197 | 27.411035 | 2024/09/06 | 20:00:10 | closed | -1.321838 | -4.82228416402372 | iShares MSCI Frontier and Select EM ETF | ||
| FMAT | 23.19888 | 64.425474 | 2024/09/06 | 20:00:10 | closed | -41.226594 | -63.9911380395897 | Fidelity? MSCI Materials Index ETF | ||
| FMC | 60.764951 | 44.454252 | 2024/09/06 | 19:44:25 | extended-hours | 16.310699 | 36.6909761522925 | FMC Corporation | ||
| FMCX | 13.75894 | 29.07626 | 2024/09/06 | 20:00:10 | closed | -15.31732 | -52.6798150793809 | Northern Lights Fund Trust IV - FMC Excelsior Focus Equity ETF | ||
| FMF | 47.380851 | 21.944795 | 2024/09/06 | 18:51:11 | extended-hours | 25.436056 | 115.909289651601 | First Trust Managed Futures Strategy Fund | ||
| FMN | 12.414836 | 15.716158 | 2024/09/06 | 20:00:11 | closed | -3.301322 | -21.0059099685814 | Federated Premier Municipal Income Closed Fund | ||
| FMNY | 27.20868 | 27.068782 | 2024/09/06 | 14:04:40 | open | 0.139898000000002 | 0.516824140812846 | First Trust Exchange-Traded Fund III - First Trust New York Municipal High Income ETF | ||
| FMQQ | 5.345484 | 12.944479 | 2024/09/06 | 20:00:11 | closed | -7.598995 | -58.7045256900645 | FMQQ The Next Frontier Internet & Ecommerce ETF | ||
| FMS | 19.89878 | 9.549932 | 2024/09/06 | 19:47:11 | extended-hours | 10.348848 | 108.365672132535 | Fresenius Medical Care Corporation | ||
| FMX | 101.430529 | 75.014461 | 2024/09/06 | 19:48:37 | extended-hours | 26.416068 | 35.2146341490076 | Fomento Economico Mexicano | ||
| FMY | 12.58586 | 12.250614 | 2024/09/06 | 20:00:10 | closed | 0.335246 | 2.73656487748287 | First Trust Mortgage Income Fund | ||
| FN | 210.008472 | 140.095638 | 2024/09/06 | 20:00:11 | closed | 69.912834 | 49.9036479636861 | Fabrinet | ||
| FNA | 7.276696 | 9.536372 | 2024/09/06 | 20:00:04 | extended-hours | -2.259676 | -23.6953424216253 | Paragon 28 Inc | ||
| FNB | 14.274211 | 15.737147 | 2024/09/06 | 20:00:03 | extended-hours | -1.462936 | -9.29606872198627 | F.N.B. Corp | ||
| FNCL | 62.060932 | 62.010289 | 2024/09/06 | 16:00:41 | open | 0.0506430000000009 | 0.0816687050111972 | Fidelity? MSCI Financials Index ETF | ||
| FND | 107.297922 | 106.66118 | 2024/09/06 | 20:00:03 | extended-hours | 0.636741999999998 | 0.596976331970074 | Floor & Decor Holdings Inc | ||
| FNDA | 56.670274 | 56.745869 | 2024/09/06 | 20:00:10 | closed | -0.0755949999999999 | -0.133216745698264 | Schwab Fundamental U.S. Small Company Index ETF | ||
| FNDB | 67.051461 | 68.974227 | 2024/09/06 | 16:00:27 | open | -1.922766 | -2.78765864240856 | Schwab Fundamental U.S. Broad Market Index ETF | ||
| FNDC | 35.685438 | 36.670226 | 2024/09/06 | 20:00:01 | extended-hours | -0.984788000000002 | -2.68552476333252 | Schwab Fundamental International Small Company Index ETF | ||
| FNDE | 29.989398 | 29.526278 | 2024/09/06 | 20:00:01 | extended-hours | 0.46312 | 1.56850111619216 | Schwab Fundamental Emerging Markets Large Company Index ETF | ||
| FNDF | 35.509317 | 36.50962 | 2024/09/06 | 20:00:02 | extended-hours | -1.000303 | -2.7398340492177 | Schwab Fundamental International Large Company Index ETF | ||
| FNDX | 69.189784 | 33.269453 | 2024/09/06 | 18:55:57 | extended-hours | 35.920331 | 107.967903770465 | Schwab Fundamental U.S. Large Company Index ETF | ||
| FNF | 57.232992 | 58.377174 | 2024/09/06 | 20:00:01 | extended-hours | -1.14418199999999 | -1.95998182440279 | Fidelity National Financial Inc | ||
| FNGD | 29.009157 | 25.346235 | 2024/09/06 | 19:59:47 | extended-hours | 3.662922 | 14.4515428031027 | MicroSectors FANG+ Index -3X Inverse Leveraged ETN | ||
| FNGG | 89.114827 | 128.928568 | 2024/09/06 | 20:00:02 | extended-hours | -39.813741 | -30.880464754716 | Direxion Daily Select Large Caps & FANGs Bull 2X Shares | ||
| FNGO | 29.748319 | 63.690484 | 2024/09/06 | 20:00:11 | closed | -33.942165 | -53.2923646804129 | MicroSectors FANG+ Index 2X Leveraged ETN | ||
| FNGS | 46.609355 | 23.625205 | 2024/09/06 | 20:00:00 | extended-hours | 22.98415 | 97.2865632277053 | MicroSectors FANG+ ETN | ||
| FNGU | 315.300063 | 384.605053 | 2024/09/06 | 20:00:00 | extended-hours | -69.30499 | -18.0197814509733 | MicroSectors FANG+ Index 3X Leveraged ETN | ||
| FNV | 119.512838 | 117.439353 | 2024/09/06 | 20:00:02 | extended-hours | 2.07348500000001 | 1.76557937951174 | Franco-Nevada Corporation | ||
| FOA | 11.731758 | 6.72456 | 2024/09/06 | 20:00:02 | extended-hours | 5.007198 | 74.4613476569471 | Finance of America Companies Inc | ||
| FOF | 12.75121 | 12.749913 | 2024/09/06 | 20:00:01 | extended-hours | 0.00129700000000099 | 0.0101726184327767 | Cohen & Steers Closed End Opportunity Closed Fund | ||
| FOR | 29.319936 | 31.195816 | 2024/09/06 | 20:00:01 | extended-hours | -1.87588 | -6.01324228864538 | Forestar Group Inc | ||
| FORH | 22.119288 | 22.153753 | 2024/09/06 | 20:00:02 | extended-hours | -0.0344649999999973 | -0.155571834713501 | Formidable ETF | ||
| FOUR | 76.452836 | 76.827369 | 2024/09/06 | 20:00:09 | closed | -0.374533 | -0.487499448276043 | Shift4 Payments Inc | ||
| FOVL | 63.915091 | 65.725632 | 2024/09/06 | 15:51:33 | open | -1.81054100000001 | -2.75469545884322 | iShares Focused Value Factor | ||
| FOXO | 0.159491 | 0.160217 | 2024/09/06 | 18:13:58 | extended-hours | -0.000726000000000004 | -0.453135435066194 | FOXO Technologies Inc. | ||
| FPE | 17.924748 | 18.260058 | 2024/09/06 | 20:00:04 | extended-hours | -0.33531 | -1.83630303912507 | First Trust Preferred Securities and Income ETF | ||
| FPEI | 21.014403 | 18.809718 | 2024/09/06 | 20:00:11 | closed | 2.204685 | 11.7209891184972 | First Trust Institutional Preferred Securities and Income ETF | ||
| FPF | 19.079055 | 18.514591 | 2024/09/06 | 20:00:10 | closed | 0.564464000000001 | 3.0487521976586 | First Trust Intermediate Duration Preferred and Income Closed Fund | ||
| FPH | 3.267098 | 3.274373 | 2024/09/06 | 20:00:01 | extended-hours | -0.00727500000000036 | -0.222179941014673 | Five Point Holdings LLC | ||
| FPI | 10.334273 | 10.77937 | 2024/09/06 | 20:00:01 | extended-hours | -0.445097000000001 | -4.1291559710818 | Farmland Partners Inc | ||
| FPX | 96.789444 | 99.305292 | 2024/09/06 | 19:59:06 | extended-hours | -2.51584799999999 | -2.53344806639307 | First Trust US Equity Opportunities ETF | ||
| FQAL | 61.244727 | 62.279429 | 2024/09/06 | 16:00:47 | extended-hours | -1.034702 | -1.66138645876153 | Fidelity? Quality Factor ETF | ||
| FR | 56.535099 | 23.999725 | 2024/09/06 | 20:00:08 | closed | 32.535374 | 135.565611689301 | First Industrial Realty Trust Inc | ||
| FRA | 12.815401 | 9.860118 | 2024/09/06 | 20:00:10 | closed | 2.955283 | 29.9720855267655 | BlackRock Floating Rate Income Strategies Closed Fund | ||
| FRD | 14.693291 | 10.12104 | 2024/09/06 | 12:48:20 | open | 4.572251 | 45.1757032874092 | Friedman Industries Inc | ||
| FREL | 28.609079 | 13.475437 | 2024/09/06 | 17:35:52 | extended-hours | 15.133642 | 112.305389428187 | Fidelity? MSCI Real Estate Index ETF | ||
| FREY | 1.068414 | 1.234773 | 2024/09/06 | 20:00:09 | closed | -0.166359 | -13.472840756965 | FREYR Battery SA | ||
| FRGE | 1.291743 | 1.283025 | 2024/09/06 | 20:00:04 | extended-hours | 0.008718 | 0.679487928917987 | Forge Global Holdings Inc | ||
| FRI | 28.795189 | 36.046063 | 2024/09/06 | 15:55:23 | open | -7.250874 | -20.115578225561 | First Trust S&P REIT Index Fund | ||
| FRO | 22.317749 | 22.482092 | 2024/09/06 | 20:00:11 | closed | -0.164343000000002 | -0.730995140487826 | Frontline Ltd | ||
| FRT | 115.360165 | 48.498936 | 2024/09/06 | 20:00:01 | extended-hours | 66.861229 | 137.861228543241 | Federal Realty Investment Trust | ||
| FRTY | 15.649533 | 15.650654 | 2024/09/06 | 20:00:03 | extended-hours | -0.00112099999999948 | -0.00716263997657531 | Alger Mid Cap 40 ETF | ||
| FSBD | 57.99085 | 22.34561 | 2024/09/06 | 20:00:04 | extended-hours | 35.64524 | 159.517865030312 | Fidelity Sustainable Core Plus Bond ETF | ||
| FSCO | 6.130301 | 6.265146 | 2024/09/06 | 20:00:05 | extended-hours | -0.134844999999999 | -2.15230419211299 | First Security Corp | ||
| FSEC | 44.214776 | 44.290238 | 2024/09/06 | 15:51:45 | open | -0.0754620000000017 | -0.17038066040648 | Fidelity Investment Grade Securitized ETF | ||
| FSI | 3.244028 | 3.329288 | 2024/09/06 | 20:00:03 | extended-hours | -0.0852599999999999 | -2.5609079178491 | Flexible Solutions International Inc | ||
| FSIG | 7.744234 | 19.200899 | 2024/09/06 | 20:00:10 | closed | -11.456665 | -59.6673364096129 | First Trust Exchange-Traded Fund IV | ||
| FSK | 20.033459 | 15.152486 | 2024/09/06 | 20:00:11 | closed | 4.880973 | 32.2123577609641 | FS KKR Capital Corp | ||
| FSLD | 50.184354 | 23.175526 | 2024/09/06 | 20:00:04 | extended-hours | 27.008828 | 116.540302041041 | Fidelity Sustainable Low Duration Bond ETF | ||
| FSLY | 5.695767 | 5.878704 | 2024/09/06 | 20:00:05 | extended-hours | -0.182937 | -3.11185934859112 | Fastly Inc | ||
| FSM | 4.190077 | 4.717473 | 2024/09/06 | 20:00:11 | closed | -0.527396 | -11.1796294329613 | Fortuna Silver Mines Inc | ||
| FSMB | 8.014617 | 19.715412 | 2024/09/06 | 20:00:11 | closed | -11.700795 | -59.3484680918664 | First Trust Short Duration Managed Municipal ETF | ||
| FSMD | 39.010336 | 18.369678 | 2024/09/06 | 15:51:38 | open | 20.640658 | 112.362655458631 | Fidelity Small-Mid Factor | ||
| FSP | 1.309091 | 2.134871 | 2024/09/06 | 20:00:10 | closed | -0.82578 | -38.6805572795733 | Franklin Street Properties Corp | ||
| FSS | 86.744875 | 90.458551 | 2024/09/06 | 20:00:11 | closed | -3.71367600000001 | -4.10538966072981 | Federal Signal Corporation | ||
| FSST | 25.379169 | 21.935506 | 2024/09/06 | 20:00:03 | extended-hours | 3.443663 | 15.6990360742077 | Fidelity Sustainability U.S. Equity ETF | ||
| FSTA | 51.278488 | 24.653571 | 2024/09/06 | 19:05:36 | extended-hours | 26.624917 | 107.996188462921 | Fidelity? MSCI Consumer Staples Index ETF | ||
| FSYD | 22.024985 | 22.069977 | 2024/09/06 | 20:00:10 | closed | -0.0449920000000006 | -0.203860656492757 | Fidelity Sustainable High Yield ETF | ||
| FT | 7.30039 | 7.823674 | 2024/09/06 | 20:00:05 | extended-hours | -0.523283999999999 | -6.688468870252 | Franklin Universal Closed Fund | ||
| FTBD | 50.469712 | 50.445695 | 2024/09/06 | 20:00:04 | extended-hours | 0.0240170000000006 | 0.0476096126735901 | Fidelity Tactical Bond ETF | ||
| FTCB | 5.919993 | 21.634839 | 2024/09/06 | 20:00:10 | closed | -15.714846 | -72.6367596264525 | First Trust Exchange-Traded Fund IV - First Trust Core Investment Grade ETF | ||
| FTEC | 158.434806 | 162.884287 | 2024/09/06 | 16:00:48 | extended-hours | -4.44948099999999 | -2.7316821542154 | Fidelity? MSCI Information Technology Index ETF | ||
| FTF | 6.589357 | 6.624409 | 2024/09/06 | 20:00:01 | extended-hours | -0.0350520000000003 | -0.529133995198671 | Franklin Templeton Limited Duration | ||
| FTHY | 14.699398 | 14.840414 | 2024/09/06 | 17:23:14 | extended-hours | -0.141016 | -0.950216078877587 | First Trust High Yield Opportunities 2027 Term Fund | ||
| FTI | 24.476036 | 26.952809 | 2024/09/06 | 20:00:05 | extended-hours | -2.476773 | -9.18929451843034 | TechnipFMC PLC | ||
| FTIF | 22.239115 | 22.300824 | 2024/09/06 | 20:00:05 | extended-hours | -0.0617089999999969 | -0.276711748408924 | First Trust Bloomberg Inflation Sensitive Equity ETF | ||
| FTK | 4.062608 | 3.959881 | 2024/09/06 | 20:00:01 | extended-hours | 0.102727 | 2.59419411845961 | Flotek Industries Inc | ||
| FTLS | 61.725672 | 29.939918 | 2024/09/06 | 15:51:40 | open | 31.785754 | 106.165133785604 | First Trust Long/Short Equity ETF | ||
| FTS | 44.98863 | 44.008805 | 2024/09/06 | 17:23:13 | extended-hours | 0.979824999999998 | 2.22642946110443 | Fortis Inc | ||
| FTSD | 45.52023 | 115.775282 | 2024/09/06 | 20:00:10 | closed | -70.255052 | -60.6822551293807 | Franklin Liberty Short Duration U.S. Government ETF | ||
| FTV | 71.1825 | 72.740182 | 2024/09/06 | 20:00:09 | closed | -1.557682 | -2.14143264035276 | Fortive Corp | ||
| FTWO | 31.139726 | 27.461685 | 2024/09/06 | 20:00:05 | extended-hours | 3.678041 | 13.3933551419004 | EA Series Trust | ||
| FUBO | 1.660336 | 1.533847 | 2024/09/06 | 20:00:10 | closed | 0.126489 | 8.24652002448745 | Fubotv?Inc | ||
| FUL | 88.560532 | 90.612269 | 2024/09/06 | 20:00:04 | extended-hours | -2.051737 | -2.26430374456245 | H B Fuller Company | ||
| FUMB | 20.158947 | 20.155264 | 2024/09/06 | 20:00:04 | extended-hours | 0.00368300000000232 | 0.0182731419444683 | First Trust Ultra Short Duration Municipal | ||
| FUN | 42.449901 | 43.229509 | 2024/09/06 | 20:00:11 | closed | -0.779608000000003 | -1.80341627289823 | Cedar Fair LP | ||
| FURY | 0.375189 | 0.472506 | 2024/09/06 | 20:00:10 | closed | -0.097317 | -20.5959289405849 | Fury Gold Mines Ltd | ||
| FUSI | 50.156139 | 50.734313 | 2024/09/06 | 20:00:01 | extended-hours | -0.578173999999997 | -1.13961137110499 | American Century ETF Trust - American Century Multisector Floating Income ETF | ||
| FUTY | 48.44652 | 22.758967 | 2024/09/06 | 20:00:01 | extended-hours | 25.687553 | 112.867833588405 | Fidelity? MSCI Utilities Index ETF | ||
| FVAL | 57.175664 | 58.194784 | 2024/09/06 | 16:00:42 | open | -1.01912 | -1.75122224012379 | Fidelity? Value Factor ETF | ||
| FVD | 44.045061 | 44.440569 | 2024/09/06 | 16:02:08 | extended-hours | -0.395508000000007 | -0.889970603211688 | First Trust Value Line? Dividend Index Fund | ||
| FVRR | 24.099757 | 24.456588 | 2024/09/06 | 20:00:05 | extended-hours | -0.356831 | -1.45903835808985 | Fiverr International Ltd | ||
| FWD | 71.319419 | 73.475733 | 2024/09/06 | 20:00:05 | extended-hours | -2.15631400000001 | -2.93472948408696 | Ab Disruptors ETF | ||
| FXA | 67.345124 | 31.963797 | 2024/09/06 | 20:00:01 | extended-hours | 35.381327 | 110.691877438716 | Invesco CurrencyShares? Australian Dollar Trust | ||
| FXB | 126.295789 | 126.666023 | 2024/09/06 | 16:59:49 | extended-hours | -0.370233999999996 | -0.292291485302255 | Invesco CurrencyShares? British Pound Sterling Trust | ||
| FXC | 74.269536 | 72.32893 | 2024/09/06 | 20:00:03 | extended-hours | 1.940606 | 2.68302876870984 | Invesco CurrencyShares? Canadian Dollar Trust | ||
| FXD | 59.584223 | 60.189479 | 2024/09/06 | 16:00:41 | open | -0.605255999999997 | -1.00558438128364 | First Trust Consumer Discretionary AlphaDEX? Fund | ||
| FXE | 101.66636 | 48.883921 | 2024/09/06 | 20:00:03 | extended-hours | 52.782439 | 107.975051755771 | Invesco CurrencyShares? Euro Currency Trust | ||
| FXED | 19.030785 | 18.99354 | 2024/09/06 | 20:00:06 | closed | 0.0372450000000022 | 0.196092987405203 | Tidal ETF Trust - Sound Enhanced Fixed Income ETF | ||
| FXF | 104.829809 | 105.615119 | 2024/09/06 | 16:59:49 | extended-hours | -0.78531000000001 | -0.743558315736982 | Invesco CurrencyShares? Swiss Franc Trust | ||
| FXG | 68.366002 | 33.015932 | 2024/09/06 | 15:47:57 | open | 35.35007 | 107.069732273498 | First Trust Consumer Staples AlphaDEX? Fund | ||
| FXH | 110.114401 | 111.934202 | 2024/09/06 | 16:00:47 | extended-hours | -1.819801 | -1.62577743664086 | First Trust Health Care AlphaDEX? Fund | ||
| FXI | 25.470196 | 25.754464 | 2024/09/06 | 20:00:05 | extended-hours | -0.284267999999997 | -1.10376205072642 | iShares China Large-Cap ETF | ||
| FXL | 126.919168 | 128.834951 | 2024/09/06 | 16:00:27 | open | -1.91578299999999 | -1.48700564957718 | First Trust Technology AlphaDEX? Fund | ||
| FXN | 16.169319 | 16.438843 | 2024/09/06 | 16:02:08 | extended-hours | -0.269523999999997 | -1.6395557765227 | First Trust Energy AlphaDEX? Fund | ||
| FXO | 49.220623 | 49.990888 | 2024/09/06 | 16:00:39 | open | -0.770264999999995 | -1.5408107973597 | First Trust Financials AlphaDEX? Fund | ||
| FXP | 32.199521 | 31.480917 | 2024/09/06 | 19:59:20 | extended-hours | 0.718603999999996 | 2.28266540012159 | ProShares UltraShort FTSE China 50 | ||
| FXR | 69.774191 | 70.709675 | 2024/09/06 | 15:55:15 | open | -0.935484000000002 | -1.32299292847832 | First Trust Industrials/Producer Durables AlphaDEX? Fund | ||
| FXU | 35.959822 | 36.300195 | 2024/09/06 | 15:54:51 | open | -0.340373 | -0.937661629641382 | First Trust Utilities AlphaDEX? Fund | ||
| FXY | 64.829707 | 64.535997 | 2024/09/06 | 20:00:11 | closed | 0.293710000000004 | 0.455110347175708 | Invesco CurrencyShares? Japanese Yen Trust | ||
| FXZ | 60.879784 | 61.851084 | 2024/09/06 | 16:16:38 | extended-hours | -0.971299999999999 | -1.57038476480056 | First Trust Materials AlphaDEX? Fund | ||
| FYLG | 29.145116 | 6.06919 | 2024/09/06 | 20:00:05 | extended-hours | 23.075926 | 380.214262529267 | Global X Funds - Global X Financials Covered Call & Growth ETF | ||
| G | 37.632035 | 37.882259 | 2024/09/06 | 20:00:03 | extended-hours | -0.250223999999996 | -0.660530830539952 | Genpact Limited | ||
| GAB | 5.509612 | 2.499742 | 2024/09/06 | 20:00:05 | extended-hours | 3.00987 | 120.407226025726 | Gabelli Equity Trust Closed Fund | ||
| GABF | 40.219102 | 41.034321 | 2024/09/06 | 15:24:07 | open | -0.815218999999999 | -1.98667598277062 | Gabelli Financial Services Opportunities ETF | ||
| GAL | 43.846137 | 20.46989 | 2024/09/06 | 15:37:17 | open | 23.376247 | 114.198205266369 | SPDR? SSgA Global Allocation ETF | ||
| GAM | 51.894406 | 52.349563 | 2024/09/06 | 20:00:10 | closed | -0.455157000000007 | -0.869457114665899 | General American Investors Closed Fund | ||
| GAMR | 61.349435 | 60.508574 | 2024/09/06 | 20:00:05 | extended-hours | 0.840860999999997 | 1.38965595189865 | Wedbush ETFMG Video Game Tech ETF | ||
| GAQ | 11.255323 | 6.100146 | 2024/09/06 | 16:50:31 | extended-hours | 5.155177 | 84.5090756844181 | Generation Asia I Acquisition Ltd | ||
| GAST | 24.849161 | 25.319556 | 2024/09/06 | 20:00:06 | closed | -0.470395 | -1.85783273608747 | Gabelli ETFs Trust | ||
| GATO | 11.783427 | 11.906938 | 2024/09/06 | 16:04:44 | extended-hours | -0.123511000000001 | -1.03730278934853 | Gatos Silver Inc | ||
| GATX | 92.849401 | 148.868804 | 2024/09/06 | 20:00:10 | closed | -56.019403 | -37.6300484015442 | GATX Corporation | ||
| GAU | 1.354916 | 1.492296 | 2024/09/06 | 18:42:51 | extended-hours | -0.13738 | -9.20594841774018 | Galiano Gold Inc | ||
| GB | 4.911612 | 4.637694 | 2024/09/06 | 17:30:17 | extended-hours | 0.273918 | 5.90634052181968 | Global Blue Group Holding Ltd | ||
| GBAB | 18.014394 | 16.740474 | 2024/09/06 | 18:34:08 | extended-hours | 1.27392 | 7.60982036709355 | Guggenheim Taxable Municipal Managed Duration Trust | ||
| GBCI | 38.686417 | 44.322148 | 2024/09/06 | 20:00:09 | closed | -5.635731 | -12.7153832887341 | Glacier Bancorp Inc | ||
| GBF | 106.864333 | 106.810322 | 2024/09/06 | 16:02:09 | extended-hours | 0.0540110000000027 | 0.0505672101615822 | iShares Government/Credit Bond ETF | ||
| GBIL | 99.919966 | 99.899786 | 2024/09/06 | 20:00:09 | closed | 0.0201799999999963 | 0.0202002434719893 | Goldman Sachs Access Treasury 0-1 Year ETF | ||
| GBLD | 17.9705 | 17.628334 | 2024/09/06 | 20:00:06 | closed | 0.342166000000002 | 1.94100021022975 | Invesco MSCI Green Building ETF | ||
| GBLI | 32.176451 | 28.912702 | 2024/09/06 | 20:00:06 | closed | 3.263749 | 11.2882877567098 | Global Indemnity PLC | ||
| GBR | 1.195892 | 1.240243 | 2024/09/06 | 20:00:03 | extended-hours | -0.044351 | -3.57599276915895 | New Concept Energy Inc | ||
| GBTG | 7.003709 | 6.499426 | 2024/09/06 | 20:00:05 | extended-hours | 0.504283 | 7.75888516924418 | Global Business Travel Group Inc | ||
| GBUY | 31.878797 | 15.170191 | 2024/09/06 | 20:00:06 | closed | 16.708606 | 110.141039094366 | Goldman Sachs Future Consumer Equity ETF | ||
| GBX | 45.221573 | 28.676088 | 2024/09/06 | 18:55:11 | extended-hours | 16.545485 | 57.6978456754631 | Greenbrier Companies Inc | ||
| GCAD | 39.035441 | 32.68954 | 2024/09/06 | 20:00:07 | closed | 6.345901 | 19.4126347449368 | Gabelli ETFs Trust - Gabelli Equity Income ETF | ||
| GCC | 17.391218 | 13.064748 | 2024/09/06 | 20:00:03 | extended-hours | 4.32647 | 33.1156023828397 | WisdomTree Continuous Commodity Index Fund | ||
| GCI | 4.613633 | 4.08106 | 2024/09/06 | 20:00:01 | extended-hours | 0.532573 | 13.0498693966764 | Gannett Co Inc | ||
| GCO | 27.347149 | 25.791697 | 2024/09/06 | 20:00:11 | closed | 1.555452 | 6.03082457117887 | Genesco Inc | ||
| GCOR | 42.374759 | 19.630751 | 2024/09/06 | 12:57:29 | open | 22.744008 | 115.859082518035 | Goldman Sachs Access U.S. Aggregate Bond ETF | ||
| GCV | 4.784483 | 4.970884 | 2024/09/06 | 20:00:10 | closed | -0.186401 | -3.74985616240492 | Gabelli Convertible and Income Securities Mutual Fund | ||
| GD | 293.728777 | 201.917495 | 2024/09/06 | 19:58:38 | extended-hours | 91.811282 | 45.4697013748115 | General Dynamics Corporation | ||
| GDDY | 150.209453 | 139.403536 | 2024/09/06 | 20:00:11 | closed | 10.805917 | 7.75153723503828 | Godaddy Inc | ||
| GDIV | 14.460061 | 3.520609 | 2024/09/06 | 20:00:06 | closed | 10.939452 | 310.72612721265 | Harbor Dividend Growth Leaders ETF | ||
| GDL | 8.165889 | 8.07047 | 2024/09/06 | 20:00:07 | closed | 0.0954189999999997 | 1.18232271478612 | GDL Closed Fund | ||
| GDO | 12.659494 | 12.584741 | 2024/09/06 | 20:00:10 | closed | 0.0747530000000012 | 0.593997127155825 | Western Asset Global Corporate Defined Opportunity Closed Fund | ||
| GDOC | 36.088485 | 36.599087 | 2024/09/06 | 20:00:06 | closed | -0.510601999999999 | -1.39512223351364 | Goldman Sachs ETF Trust | ||
| GDOT | 8.950734 | 9.431149 | 2024/09/06 | 20:00:06 | closed | -0.480414999999999 | -5.09391803692211 | Green Dot Corporation | ||
| GDV | 23.600661 | 24.101402 | 2024/09/06 | 20:00:08 | closed | -0.500741000000001 | -2.07764262012642 | Gabelli Dividend & Income Closed Fund | ||
| GDX | 36.305064 | 37.265776 | 2024/09/06 | 19:57:08 | extended-hours | -0.960712000000001 | -2.57800079085969 | VanEck Gold Miners ETF | ||
| GDXD | 18.374295 | 17.04991 | 2024/09/06 | 20:00:04 | extended-hours | 1.324385 | 7.76769496143968 | MicroSectors Gold Miners -3X Inverse Leveraged ETNs | ||
| GDXJ | 42.558836 | 45.049621 | 2024/09/06 | 20:00:01 | extended-hours | -2.490785 | -5.52898103182711 | VanEck Junior Gold Miners ETF | ||
| GDXU | 35.309742 | 34.364036 | 2024/09/06 | 19:59:58 | extended-hours | 0.945706000000001 | 2.75202249235218 | MicroSectors Gold Miners 3X Leveraged ETNs | ||
| GE | 161.626769 | 163.525119 | 2024/09/06 | 20:00:11 | closed | -1.89834999999999 | -1.16089198504114 | General Electric Company | ||
| GEF | 60.896275 | 69.008183 | 2024/09/06 | 20:00:00 | extended-hours | -8.111908 | -11.7549943316143 | Greif Bros Corporation | ||
| GEL | 13.116092 | 13.131315 | 2024/09/06 | 20:00:04 | extended-hours | -0.0152230000000007 | -0.115928983502419 | Genesis Energy LP | ||
| GEM | 31.670041 | 15.904197 | 2024/09/06 | 20:00:01 | extended-hours | 15.765844 | 99.1300849706527 | Goldman Sachs ActiveBeta? Emerging Markets Equity ETF | ||
| GENC | 17.323081 | 18.424558 | 2024/09/06 | 20:00:06 | closed | -1.101477 | -5.97830895047796 | Gencor Industries Inc | ||
| GENI | 7.198859 | 7.259986 | 2024/09/06 | 20:00:06 | closed | -0.0611269999999999 | -0.841971320605851 | Genius Sports Ltd | ||
| GEO | 13.17689 | 13.40901 | 2024/09/06 | 20:00:11 | closed | -0.23212 | -1.73107485190928 | Geo Group Inc | ||
| GES | 19.148493 | 14.394283 | 2024/09/06 | 20:00:01 | extended-hours | 4.75421 | 33.0284599795627 | Guess? Inc | ||
| GETY | 3.580398 | 3.625846 | 2024/09/06 | 20:00:02 | extended-hours | -0.0454479999999999 | -1.25344540281082 | Getty Images Holdings Inc. | ||
| GF | 8.54661 | 8.354001 | 2024/09/06 | 20:00:00 | extended-hours | 0.192608999999999 | 2.30558986047523 | New Germany Closed Fund | ||
| GFF | 62.568367 | 63.061177 | 2024/09/06 | 20:00:07 | closed | -0.492809999999999 | -0.781479229288725 | Griffon Corporation | ||
| GFI | 13.43401 | 13.525539 | 2024/09/06 | 20:00:11 | closed | -0.0915289999999995 | -0.676712403106446 | Gold Fields Ltd ADR | ||
| GFL | 39.093541 | 46.566692 | 2024/09/06 | 18:04:31 | extended-hours | -7.473151 | -16.0482754497571 | Gfl Environmental Holdings Inc | ||
| GFOF | 15.520258 | 16.490996 | 2024/09/06 | 20:00:08 | closed | -0.970737999999999 | -5.88647283644965 | Grayscale Future of Finance ETF | ||
| GFR | 6.795463 | 7.904303 | 2024/09/06 | 20:00:08 | closed | -1.10884 | -14.0283083783605 | Greenfire Resources Ltd. | ||
| GGB | 3.280243 | 3.190309 | 2024/09/06 | 20:00:09 | closed | 0.089934 | 2.81897458835492 | Gerdau SA ADR | ||
| GGG | 80.900038 | 58.864726 | 2024/09/06 | 20:00:01 | extended-hours | 22.035312 | 37.4338139278861 | Graco Inc | ||
| GGME | 44.960296 | 9.92437 | 2024/09/06 | 20:00:07 | closed | 35.035926 | 353.02921999079 | Invesco Next Gen Media and Gaming ETF | ||
| GGN | 4.120207 | 4.015882 | 2024/09/06 | 18:37:42 | extended-hours | 0.104324999999999 | 2.59781039383128 | GAMCO Global | ||
| GGRW | 26.375001 | 26.89522 | 2024/09/06 | 15:30:33 | open | -0.520218999999997 | -1.93424333394558 | Gabelli ETFs Trust - Gabelli Growth Innovators ETF | ||
| GGT | 5.084929 | 5.054822 | 2024/09/06 | 20:00:05 | extended-hours | 0.0301070000000001 | 0.595609499206898 | Gabelli MultiMedia Mutual Fund | ||
| GGZ | 11.955806 | 11.870394 | 2024/09/06 | 20:00:10 | closed | 0.0854120000000016 | 0.719538037237868 | Gabelli Global Small and Mid Cap Value Closed Fund | ||
| GHC | 737.734865 | 750.411964 | 2024/09/06 | 18:05:29 | extended-hours | -12.677099 | -1.68935193042844 | Graham Holdings Co | ||
| GHG | 2.574249 | 2.576009 | 2024/09/06 | 20:00:11 | closed | -0.00175999999999998 | -0.0683227426612245 | GreenTree Hospitality Group Ltd | ||
| GHI | 13.799816 | 14.045718 | 2024/09/06 | 17:23:14 | extended-hours | -0.245902000000001 | -1.75072573719621 | Greystone Housing Impact Investors LP | ||
| GHLD | 16.453389 | 15.96078 | 2024/09/06 | 20:00:03 | extended-hours | 0.492609000000002 | 3.08637171867541 | Guild Holdings?Co | ||
| GHM | 28.471951 | 29.215508 | 2024/09/06 | 17:23:13 | extended-hours | -0.743556999999999 | -2.54507640257359 | Graham Corporation | ||
| GHY | 12.601094 | 11.979244 | 2024/09/06 | 20:00:04 | extended-hours | 0.62185 | 5.19106214048232 | PGIM Global High Yield Fund Inc | ||
| GHYB | 44.934605 | 21.745234 | 2024/09/06 | 12:48:21 | open | 23.189371 | 106.641165599782 | Goldman Sachs Access High Yield Corporate Bond ETF | ||
| GIB | 96.966497 | 113.084853 | 2024/09/06 | 20:00:00 | extended-hours | -16.118356 | -14.2533288697824 | CGI Inc | ||
| GIC | 31.211875 | 31.55044 | 2024/09/06 | 15:58:10 | open | -0.338564999999999 | -1.07309121520967 | Global Industrial Co | ||
| GIGB | 47.054467 | 47.48854 | 2024/09/06 | 15:47:45 | open | -0.434072999999998 | -0.914058423358557 | Goldman Sachs Access Investment Grade Corporate Bond ETF | ||
| GII | 59.010921 | 28.698666 | 2024/09/06 | 16:14:18 | extended-hours | 30.312255 | 105.622522663597 | SPDR? S&P Global Infrastructure ETF | ||
| GIL | 43.890773 | 26.796461 | 2024/09/06 | 17:36:45 | extended-hours | 17.094312 | 63.7931702996153 | Gildan Activewear Inc. | ||
| GINN | 56.163971 | 27.585818 | 2024/09/06 | 15:47:53 | open | 28.578153 | 103.597265087445 | Goldman Sachs Innovate Equity ETF | ||
| GIS | 74.69856 | 74.377205 | 2024/09/06 | 20:00:11 | closed | 0.321354999999997 | 0.432061140237788 | General Mills Inc | ||
| GJH | 7.683908 | 8.039778 | 2024/09/06 | 20:00:02 | extended-hours | -0.35587 | -4.42636600164831 | Strats Trust US Cellular GIC | ||
| GJR | 25.130358 | 25.129115 | 2024/09/06 | 13:02:43 | open | 0.00124300000000233 | 0.0049464535460255 | Strats SM Trust for Procter & Gamble Securities Series 2006-1 GIC | ||
| GJT | 22.975074 | 22.974801 | 2024/09/06 | 13:02:43 | open | 0.000272999999999968 | 0.00118825838796152 | STRATS SM Trust for Allstate Corp Securities Series 2006-3 IC | ||
| GK | 19.750164 | 4.930088 | 2024/09/06 | 20:00:00 | extended-hours | 14.820076 | 300.604695088607 | AdvisorShares Gerber Kawasaki ETF | ||
| GKOS | 94.326284 | 127.943017 | 2024/09/06 | 20:00:11 | closed | -33.616733 | -26.2747696499919 | Glaukos Corp | ||
| GL | 102.721197 | 101.885936 | 2024/09/06 | 17:16:38 | extended-hours | 0.835261000000003 | 0.819800094882578 | Globe Life Inc | ||
| GLD | 230.530128 | 232.689024 | 2024/09/06 | 20:00:11 | closed | -2.158896 | -0.927803109441036 | SPDR? Gold Shares | ||
| GLDG | 0.923207 | 0.914769 | 2024/09/06 | 20:00:00 | extended-hours | 0.00843799999999995 | 0.922418665258655 | GoldMining Inc | ||
| GLDM | 51.5005 | 48.775308 | 2024/09/06 | 20:00:01 | extended-hours | 2.725192 | 5.58723688633601 | SPDR Gold MiniShares | ||
| GLIN | 52.555543 | 25.63895 | 2024/09/06 | 14:14:29 | open | 26.916593 | 104.983211090938 | VanEck India Growth Leaders ETF | ||
| GLL | 19.140995 | 19.173948 | 2024/09/06 | 19:52:40 | extended-hours | -0.0329529999999991 | -0.171863405491655 | ProShares UltraShort Gold | ||
| GLO | 5.218651 | 6.609411 | 2024/09/06 | 19:41:32 | extended-hours | -1.39076 | -21.0421170661047 | Clough Global Opportunities Fund | ||
| GLOB | 189.393351 | 190.872137 | 2024/09/06 | 20:00:07 | closed | -1.47878600000001 | -0.77475215777566 | Globant SA | ||
| GLOF | 42.090995 | 42.869803 | 2024/09/06 | 20:00:00 | extended-hours | -0.778807999999998 | -1.81668201274449 | iShares MSCI Global Multifactor ETF | ||
| GLP | 41.000434 | 42.151387 | 2024/09/06 | 20:00:09 | closed | -1.150953 | -2.73052224829518 | Global Partners LP | ||
| GLQ | 6.675514 | 8.154113 | 2024/09/06 | 19:41:32 | extended-hours | -1.478599 | -18.1331678871755 | Clough Global EF | ||
| GLRY | 35.116419 | 14.499865 | 2024/09/06 | 20:00:01 | extended-hours | 20.616554 | 142.184454820786 | Inspire Faithward Mid Cap Momentum ESG ETF | ||
| GLT | 1.579003 | 1.734048 | 2024/09/06 | 18:55:58 | extended-hours | -0.155045 | -8.94121731347691 | Glatfelter | ||
| GLTR | 104.685753 | 106.979758 | 2024/09/06 | 20:00:04 | extended-hours | -2.294005 | -2.14433556673403 | abrdn Physical Precious Metals Basket Shares ETF | ||
| GLU | 16.00377 | 14.995569 | 2024/09/06 | 20:00:09 | closed | 1.008201 | 6.72332607052123 | Gabelli Global Utility & Income Tr | ||
| GLV | 5.819621 | 6.574842 | 2024/09/06 | 20:00:01 | extended-hours | -0.755221000000001 | -11.4865269766178 | Clough Global Allocation Fund | ||
| GLW | 40.614993 | 30.362747 | 2024/09/06 | 20:00:07 | closed | 10.252246 | 33.7658710524446 | Corning Incorporated | ||
| GM | 47.303535 | 47.853425 | 2024/09/06 | 19:59:30 | extended-hours | -0.549890000000005 | -1.14911315125303 | General Motors Company | ||
| GME | 22.989236 | 22.324557 | 2024/09/06 | 19:59:49 | extended-hours | 0.664679 | 2.97734463443104 | GameStop Corp | ||
| GMED | 70.672374 | 50.4618 | 2024/09/06 | 20:00:01 | extended-hours | 20.210574 | 40.0512347954294 | Globus Medical | ||
| GMET | 19.714103 | 17.634061 | 2024/09/06 | 20:00:07 | closed | 2.080042 | 11.7955926317823 | VanEck Vectors ETF Trust - VanEck Green Metals ETF | ||
| GMF | 109.914536 | 113.505204 | 2024/09/06 | 16:14:35 | extended-hours | -3.59066800000001 | -3.1634390965898 | SPDR? S&P Emerging Asia Pacific ETF | ||
| GMRE | 9.155228 | 9.220876 | 2024/09/06 | 20:00:09 | closed | -0.0656480000000013 | -0.711949710634882 | Global Medical REIT Inc | ||
| GMS | 73.445768 | 82.62621 | 2024/09/06 | 19:44:25 | extended-hours | -9.180442 | -11.1108109642207 | GMS Inc | ||
| GMUN | 50.090268 | 50.056577 | 2024/09/06 | 20:00:02 | extended-hours | 0.0336910000000046 | 0.0673058407489681 | Goldman Sachs Community Municipal Bond ETF | ||
| GNE | 16.450851 | 16.522021 | 2024/09/06 | 17:30:33 | extended-hours | -0.0711699999999986 | -0.430758440507966 | Genie Energy Ltd | ||
| GNK | 16.608775 | 17.128448 | 2024/09/06 | 20:00:07 | closed | -0.519672999999997 | -3.03397599128653 | Genco Shipping & Trading Ltd | ||
| GNL | 8.749486 | 7.828955 | 2024/09/06 | 20:00:11 | closed | 0.920531 | 11.7580315635995 | Global Net Lease Inc. | ||
| GNR | 53.479418 | 26.294896 | 2024/09/06 | 16:00:45 | open | 27.184522 | 103.383264949974 | SPDR? S&P Global Natural Resources ETF | ||
| GNRC | 142.074748 | 144.46588 | 2024/09/06 | 20:00:09 | closed | -2.391132 | -1.65515345215078 | Generac Holdings Inc | ||
| GNS | 0.765846 | 0.838643 | 2024/09/06 | 20:00:09 | closed | -0.072797 | -8.68033239411764 | Genius Group Ltd | ||
| GNT | 5.810348 | 3.00488 | 2024/09/06 | 20:00:10 | closed | 2.805468 | 93.3637283352413 | GAMCO Natural Resources Gold and Income Closed Fund | ||
| GNTY | 33.298193 | 33.526629 | 2024/09/06 | 20:00:03 | extended-hours | -0.228436000000002 | -0.681356899913803 | Guaranty Bancshares Inc. | ||
| GNW | 6.742503 | 6.883537 | 2024/09/06 | 20:00:01 | extended-hours | -0.141033999999999 | -2.04885947442426 | Genworth Financial Inc | ||
| GOAU | 19.894202 | 9.625178 | 2024/09/06 | 18:03:41 | extended-hours | 10.269024 | 106.689185384416 | U.S. Global GO GOLD and Precious Metal Miners ETF | ||
| GOEX | 29.219899 | 29.321478 | 2024/09/06 | 13:34:57 | open | -0.101578999999997 | -0.346432059120613 | Global X Gold Explorers ETF | ||
| GOF | 15.434682 | 14.201403 | 2024/09/06 | 20:00:09 | closed | 1.233279 | 8.68420535632993 | Guggenheim Strategic Opportunities Closed Fund | ||
| GOLD | 19.085797 | 19.699687 | 2024/09/06 | 20:00:11 | closed | -0.613890000000001 | -3.11624240527274 | Barrick Gold Corp | ||
| GOLF | 58.098843 | 66.531247 | 2024/09/06 | 20:00:03 | extended-hours | -8.43240399999999 | -12.6743513465184 | Acushnet Holdings Corp | ||
| GOOS | 10.60631 | 11.206423 | 2024/09/06 | 20:00:09 | closed | -0.600112999999999 | -5.35508074253487 | Canada Goose Holdings Inc | ||
| GOOY | 14.351025 | 14.641182 | 2024/09/06 | 20:00:09 | closed | -0.290157000000001 | -1.98178671640036 | Tidal Trust II | ||
| GORO | 0.343375 | 0.386422 | 2024/09/06 | 20:00:09 | closed | -0.043047 | -11.139893691353 | Gold Resource Corporation | ||
| GOTU | 2.960529 | 2.515027 | 2024/09/06 | 20:00:10 | closed | 0.445502 | 17.7136070507394 | Gaotu Techedu Inc DRC | ||
| GPC | 134.476588 | 134.037008 | 2024/09/06 | 20:00:09 | closed | 0.439580000000007 | 0.327954202021584 | Genuine Parts Co | ||
| GPI | 401.277725 | 359.327931 | 2024/09/06 | 20:00:10 | closed | 41.949794 | 11.6745152215846 | Group 1 Automotive Inc | ||
| GPJA | 24.289565 | 18.790048 | 2024/09/06 | 20:00:08 | closed | 5.499517 | 29.2682434871907 | Georgia Power Co | ||
| GPK | 28.633922 | 28.695005 | 2024/09/06 | 19:44:25 | extended-hours | -0.061083 | -0.212869800859069 | Graphic Packaging Holding Company | ||
| GPMT | 2.680789 | 2.590824 | 2024/09/06 | 20:00:10 | closed | 0.0899649999999999 | 3.47244737581556 | Granite Point Mortgage Trust Inc | ||
| GPN | 109.212341 | 112.077955 | 2024/09/06 | 20:00:05 | extended-hours | -2.86561400000001 | -2.55680432427591 | Global Payments Inc | ||
| GPOR | 116.935597 | 138.612848 | 2024/09/06 | 20:00:04 | extended-hours | -21.677251 | -15.6387025537488 | Gulfport Energy Operating Corp | ||
| GPRK | 8.073169 | 8.562054 | 2024/09/06 | 18:30:10 | extended-hours | -0.488885 | -5.7099032545228 | GeoPark Ltd | ||
| GQRE | 65.018638 | 65.925119 | 2024/09/06 | 20:00:04 | extended-hours | -0.906480999999999 | -1.37501609970548 | FlexShares Global Quality Real Estate Index Fund | ||
| GRBK | 76.72664 | 53.90895 | 2024/09/06 | 20:00:08 | closed | 22.81769 | 42.3263484078247 | Green Brick Partners Inc | ||
| GRC | 24.322018 | 36.174983 | 2024/09/06 | 20:00:11 | closed | -11.852965 | -32.7656408297414 | Gorman-Rupp Company | ||
| GREI | 36.629507 | 36.634299 | 2024/09/06 | 20:00:03 | extended-hours | -0.00479200000000191 | -0.0130806379016612 | Goldman Sachs Future Real Estate and Infrastructure Equity ETF | ||
| GREK | 43.260148 | 19.725451 | 2024/09/06 | 20:00:07 | closed | 23.534697 | 119.311325251828 | Global X MSCI Greece ETF | ||
| GRF | 9.484978 | 9.530717 | 2024/09/06 | 20:00:06 | closed | -0.0457389999999993 | -0.479911427440342 | Eagle Capital Growth Fund Inc | ||
| GRFX | 0.216496 | 0.2808 | 2024/09/06 | 20:00:11 | closed | -0.064304 | -22.9002849002849 | Graphex Group Limited | ||
| GRMN | 177.642293 | 135.065407 | 2024/09/06 | 20:00:09 | closed | 42.576886 | 31.5231612192158 | Garmin Ltd | ||
| GRN | 29.721001 | 26.751335 | 2024/09/06 | 20:00:10 | closed | 2.969666 | 11.1010011276073 | iPath? Series B Carbon ETN | ||
| GRNB | 22.519163 | 18.230605 | 2024/09/06 | 20:00:03 | extended-hours | 4.288558 | 23.5239477790232 | VanEck Green Bond ETF | ||
| GRND | 11.78343 | 13.104412 | 2024/09/06 | 18:59:15 | extended-hours | -1.320982 | -10.0804370314364 | Grindr Inc | ||
| GRNT | 5.984441 | 6.402077 | 2024/09/06 | 20:00:09 | closed | -0.417636 | -6.52344543809767 | Granite Ridge Resources Inc | ||
| GROV | 1.339143 | 1.484832 | 2024/09/06 | 20:00:01 | extended-hours | -0.145689 | -9.81181709445917 | Virgin Group Acquisition Corp II | ||
| GROY | 1.229255 | 1.299863 | 2024/09/06 | 20:00:09 | closed | -0.070608 | -5.43195706009018 | Gold Royalty Corp | ||
| GRPM | 113.111209 | 110.045029 | 2024/09/06 | 20:00:05 | extended-hours | 3.06618 | 2.78629578079352 | Invesco S&P MidCap 400 GARP ETF | ||
| GRX | 10.74986 | 5.238684 | 2024/09/06 | 20:00:09 | closed | 5.511176 | 105.201535347427 | Gabelli Healthcare & WellnessRx Trust | ||
| GS | 479.694238 | 331.373011 | 2024/09/06 | 19:56:02 | extended-hours | 148.321227 | 44.7595978176991 | Goldman Sachs Group Inc | ||
| GSAT | 1.274432 | 2.844604 | 2024/09/06 | 20:00:08 | closed | -1.570172 | -55.1982630974294 | Globalstar Inc | ||
| GSBD | 13.881115 | 10.869317 | 2024/09/06 | 19:59:55 | extended-hours | 3.011798 | 27.7091743667058 | Goldman Sachs BDC Inc | ||
| GSEU | 39.859002 | 48.44489 | 2024/09/06 | 20:00:05 | extended-hours | -8.585888 | -17.7230002999284 | Goldman Sachs ActiveBeta? Europe Equity ETF | ||
| GSFP | 31.120361 | 31.505851 | 2024/09/06 | 13:53:54 | open | -0.385490000000001 | -1.22355050812625 | Goldman Sachs Future Planet Equity ETF | ||
| GSG | 20.499948 | 10.314405 | 2024/09/06 | 20:00:08 | closed | 10.185543 | 98.7506598781025 | iShares S&P GSCI Commodity-Indexed Trust | ||
| GSIE | 34.819036 | 35.238591 | 2024/09/06 | 16:07:02 | extended-hours | -0.419555000000003 | -1.1906123034261 | Goldman Sachs ActiveBeta? International Equity ETF | ||
| GSIG | 47.569538 | 21.944774 | 2024/09/06 | 20:00:04 | extended-hours | 25.624764 | 116.769322846524 | Goldman Sachs Access Investment Grade Corporate 1-5 Year Bond ETF | ||
| GSJY | 38.384589 | 38.820431 | 2024/09/06 | 16:07:02 | extended-hours | -0.435842000000001 | -1.1227129343309 | Goldman Sachs ActiveBeta? Japan Equity ETF | ||
| GSK | 43.680324 | 43.489018 | 2024/09/06 | 20:00:09 | closed | 0.191305999999997 | 0.439894963827413 | GlaxoSmithKline PLC ADR | ||
| GSL | 23.258336 | 24.411949 | 2024/09/06 | 20:00:09 | closed | -1.153613 | -4.72560793896464 | Global Ship Lease Inc | ||
| GSLC | 101.125938 | 107.179095 | 2024/09/06 | 20:00:05 | extended-hours | -6.053157 | -5.64770303387988 | Goldman Sachs ActiveBeta? U.S. Large Cap Equity ETF | ||
| GSPY | 29.599572 | 29.459123 | 2024/09/06 | 15:51:36 | open | 0.140448999999997 | 0.476758931350389 | Gotham Enhanced 500 ETF | ||
| GSSC | 65.109145 | 66.424575 | 2024/09/06 | 15:51:35 | open | -1.31543000000001 | -1.98033634389081 | Goldman Sachs ActiveBeta? U.S. Small Cap Equity ETF | ||
| GSY | 50.234776 | 64.974445 | 2024/09/06 | 20:00:09 | closed | -14.739669 | -22.6853326719451 | Invesco Ultra Short Duration ETF | ||
| GTE | 6.561626 | 8.017474 | 2024/09/06 | 19:39:20 | extended-hours | -1.455848 | -18.1584374330369 | Gran Tierra Energy Inc | ||
| GTEK | 27.685308 | 28.198827 | 2024/09/06 | 16:00:38 | open | -0.513519000000002 | -1.82106511026151 | Goldman Sachs Future Tech Leaders Equity ETF | ||
| GTES | 17.145781 | 12.534626 | 2024/09/06 | 20:00:01 | extended-hours | 4.611155 | 36.7873361359166 | Gates Industrial Corporation plc | ||
| GTLS | 111.498333 | 83.344172 | 2024/09/06 | 20:00:01 | extended-hours | 28.154161 | 33.7805995600988 | Chart Industries Inc | ||
| GTN | 4.558418 | 5.099386 | 2024/09/06 | 20:00:01 | extended-hours | -0.540968 | -10.6084928656117 | Gray Television Inc | ||
| GTO | 48.345968 | 22.324983 | 2024/09/06 | 15:37:10 | open | 26.020985 | 116.555452696201 | Invesco Total Return Bond ETF | ||
| GTY | 32.249148 | 38.699979 | 2024/09/06 | 20:00:08 | closed | -6.450831 | -16.6688229985861 | Getty Realty Corporation | ||
| GUG | 16.090409 | 16.069093 | 2024/09/06 | 19:52:53 | extended-hours | 0.0213160000000023 | 0.132652166491303 | Guggenheim Active Allocation Fund | ||
| GUNR | 38.619905 | 18.325902 | 2024/09/06 | 16:07:01 | extended-hours | 20.294003 | 110.739449550696 | FlexShares Morningstar Global Upstream Natural Resources Index Fund | ||
| GURU | 44.120219 | 44.740264 | 2024/09/06 | 15:12:14 | open | -0.620045000000005 | -1.38587693626485 | Global X Guru Index ETF | ||
| GUSA | 46.68845 | 47.409822 | 2024/09/06 | 20:00:06 | closed | -0.721371999999995 | -1.52156656483544 | Goldman Sachs MarketBeta U.S. 1000 Equity ETF | ||
| GUSH | 27.179872 | 28.300072 | 2024/09/06 | 19:41:53 | extended-hours | -1.1202 | -3.95829381635496 | Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares | ||
| GUT | 6.074958 | 3.080094 | 2024/09/06 | 20:00:09 | closed | 2.994864 | 97.2328766589591 | Gabelli Utility Closed Fund | ||
| GVA | 73.994218 | 74.2598 | 2024/09/06 | 20:00:01 | extended-hours | -0.265581999999995 | -0.357638991755963 | Granite Construction Incorporated | ||
| GVIP | 110.423975 | 112.554733 | 2024/09/06 | 15:05:10 | open | -2.130758 | -1.89308609527775 | Goldman Sachs Hedge Industry VIP ETF | ||
| GVLU | 23.630324 | 23.980911 | 2024/09/06 | 20:00:05 | extended-hours | -0.350586999999997 | -1.4619419587521 | Tidal ETF Trust | ||
| GWH | 5.994279 | 6.488563 | 2024/09/06 | 20:00:09 | closed | -0.494284 | -7.61777299534582 | ESS Tech Inc | ||
| GWRE | 159.523894 | 154.440336 | 2024/09/06 | 19:56:53 | extended-hours | 5.08355800000001 | 3.29159993539512 | Guidewire Software Inc | ||
| GWW | 940.962379 | 935.610864 | 2024/09/06 | 20:00:05 | extended-hours | 5.35151500000006 | 0.571980852928623 | WW Grainger Inc | ||
| GWX | 31.891271 | 32.440557 | 2024/09/06 | 14:07:27 | open | -0.549285999999999 | -1.69320767211241 | SPDR? S&P International Small Cap ETF | ||
| GXC | 65.189264 | 83.578969 | 2024/09/06 | 20:00:05 | extended-hours | -18.389705 | -22.0027899602351 | SPDR? S&P China ETF | ||
| GXG | 24.815684 | 23.549885 | 2024/09/06 | 20:00:04 | extended-hours | 1.265799 | 5.37496892235355 | Global X MSCI Colombia ETF | ||
| GXO | 48.712829 | 48.015691 | 2024/09/06 | 20:00:09 | closed | 0.697138000000002 | 1.45189621451038 | GXO Logistics Inc | ||
| GXUS | 45.310657 | 45.965614 | 2024/09/06 | 20:00:06 | closed | -0.654957000000003 | -1.42488469750454 | Goldman Sachs ETF Trust II | ||
| GYLD | 15.80426 | 3.415215 | 2024/09/06 | 20:00:08 | closed | 12.389045 | 362.760324020596 | Arrow Dow Jones Global Yield ETF | ||
| H | 147.670674 | 155.699794 | 2024/09/06 | 20:00:09 | closed | -8.02912000000001 | -5.15679551894591 | Hyatt Hotels Corporation | ||
| HACK | 63.569754 | 63.279033 | 2024/09/06 | 17:33:24 | extended-hours | 0.290721000000005 | 0.459427058564572 | ETFMG Prime Cyber Security ETF | ||
| HAE | 73.264818 | 45.155607 | 2024/09/06 | 17:30:33 | extended-hours | 28.109211 | 62.2496581653747 | Haemonetics Corporation | ||
| HAIL | 26.041354 | 12.529228 | 2024/09/06 | 20:00:08 | closed | 13.512126 | 107.844840879262 | SPDR S&P Kensho Smart Mobility | ||
| HAL | 28.930973 | 30.548878 | 2024/09/06 | 20:00:11 | closed | -1.617905 | -5.29611922244737 | Halliburton Company | ||
| HAP | 48.863993 | 51.245458 | 2024/09/06 | 16:12:10 | extended-hours | -2.381465 | -4.64717282846803 | VanEck Natural Resources ETF | ||
| HAPI | 39.269991 | 33.144424 | 2024/09/06 | 20:00:05 | extended-hours | 6.125567 | 18.4814404981061 | Harbor Corporate Culture ETF | ||
| HAPS | 27.649482 | 27.515467 | 2024/09/06 | 20:00:05 | extended-hours | 0.134014999999998 | 0.487053336219945 | Harbor ETF Trust | ||
| HAPY | 22.310059 | 22.765283 | 2024/09/06 | 20:00:06 | closed | -0.455224000000001 | -1.99964129591537 | Harbor Corporate Culture Leaders ETF | ||
| HARD | 23.988797 | 5.843904 | 2024/09/06 | 20:00:06 | closed | 18.144893 | 310.492660385934 | Simplify Commodities Strategy No K-1 ETF | ||
| HART | 15.414725 | 15.399827 | 2024/09/06 | 20:00:10 | closed | 0.0148980000000005 | 0.096741346509935 | IQ Healthy Hearts ETF | ||
| HASI | 32.048851 | 33.062076 | 2024/09/06 | 19:44:29 | extended-hours | -1.013225 | -3.06461397039919 | Hannon Armstrong Sustainable Infrastructure Capital Inc | ||
| HAUZ | 22.220314 | 22.246485 | 2024/09/06 | 12:48:21 | open | -0.0261710000000015 | -0.117641056553435 | Xtrackers International Real Estate ETF | ||
| HAWX | 31.100922 | 31.599934 | 2024/09/06 | 15:47:43 | open | -0.499012 | -1.57915519696972 | iShares Currency Hedged MSCI ACWI ex U.S. ETF | ||
| HAYW | 16.039579 | 10.793107 | 2024/09/06 | 20:00:06 | closed | 5.246472 | 48.6094689879383 | Hayward Holdings Inc | ||
| HBB | 28.527819 | 27.339858 | 2024/09/06 | 20:00:05 | extended-hours | 1.187961 | 4.3451615586299 | Hamilton Beach Brands Holding Co Class A | ||
| HBI | 6.368846 | 6.399424 | 2024/09/06 | 19:41:32 | extended-hours | -0.0305780000000002 | -0.47782425418288 | Hanesbrands Inc | ||
| HBM | 6.88772 | 5.705727 | 2024/09/06 | 20:00:06 | closed | 1.181993 | 20.7159052650083 | Hudbay Minerals Inc. | ||
| HCA | 404.532898 | 296.838838 | 2024/09/06 | 20:00:08 | closed | 107.69406 | 36.2803131576738 | HCA Holdings Inc | ||
| HCC | 51.519911 | 37.490085 | 2024/09/06 | 20:00:10 | closed | 14.029826 | 37.4227639121117 | Warrior Met Coal Inc | ||
| HCI | 96.99403 | 85.854267 | 2024/09/06 | 20:00:08 | closed | 11.139763 | 12.9752001726367 | HCI Group Inc | ||
| HCMT | 29.994048 | 29.501124 | 2024/09/06 | 20:00:07 | closed | 0.492923999999999 | 1.6708651507651 | Direxion Shares ETF Trust | ||
| HCOM | 14.450614 | 17.954518 | 2024/09/06 | 20:00:07 | closed | -3.503904 | -19.5154445248823 | Hawaiian Telcom Holdco Inc | ||
| HCXY | 25.349868 | 25.849584 | 2024/09/06 | 13:47:34 | open | -0.499715999999999 | -1.93316844093119 | Hercules Capital Inc | ||
| HD | 359.290395 | 255.664981 | 2024/09/06 | 20:00:09 | closed | 103.625414 | 40.531719907311 | Home Depot Inc | ||
| HDB | 60.320486 | 60.649836 | 2024/09/06 | 20:00:11 | closed | -0.329349999999998 | -0.543035268883494 | HDFC Bank Limited ADR | ||
| HDEF | 26.095216 | 26.360836 | 2024/09/06 | 15:20:20 | open | -0.265619999999998 | -1.00763116920874 | Xtrackers MSCI EAFE High Dividend Yield Equity ETF | ||
| HDG | 59.328933 | 49.56467 | 2024/09/06 | 20:00:07 | closed | 9.764263 | 19.7000464241969 | ProShares Hedge Replication ETF | ||
| HDGE | 20.00018 | 15.496183 | 2024/09/06 | 18:54:11 | extended-hours | 4.503997 | 29.0652027018524 | AdvisorShares Ranger Equity Bear ETF | ||
| HDLB | 13.770522 | 13.855975 | 2024/09/06 | 20:00:06 | closed | -0.0854530000000011 | -0.616723110427098 | ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B | ||
| HDMV | 14.719835 | 40.609248 | 2024/09/06 | 20:00:11 | closed | -25.889413 | -63.7525053406554 | First Trust Horizon Managed Volatility Developed International ETF | ||
| HDRO | 4.619167 | 4.509557 | 2024/09/06 | 18:45:06 | extended-hours | 0.10961 | 2.43061569018864 | Defiance Next Gen H2 ETF | ||
| HDUS | 64.219881 | 25.619112 | 2024/09/06 | 20:00:07 | closed | 38.600769 | 150.671768014442 | Lattice Strategies Trust - Hartford Disciplined US Equity ETF | ||
| HDV | 115.345911 | 55.775661 | 2024/09/06 | 18:30:02 | extended-hours | 59.57025 | 106.803306194793 | iShares Core High Dividend ETF | ||
| HE | 11.061661 | 11.335218 | 2024/09/06 | 19:41:30 | extended-hours | -0.273556999999999 | -2.41333691156181 | Hawaiian Electric Industries Inc | ||
| HEDJ | 42.171565 | 42.584358 | 2024/09/06 | 20:00:07 | closed | -0.412793000000001 | -0.969353582834337 | WisdomTree Europe Hedged Equity Fund | ||
| HEI | 247.664306 | 236.700161 | 2024/09/06 | 20:00:01 | extended-hours | 10.964145 | 4.63208176694058 | Heico Corporation | ||
| HEQ | 10.724961 | 10.859973 | 2024/09/06 | 17:23:14 | extended-hours | -0.135012 | -1.2432075107369 | John Hancock Hedged Equity & Income Fund | ||
| HEQT | 27.621394 | 27.909509 | 2024/09/06 | 18:40:10 | extended-hours | -0.288115000000001 | -1.03231841162093 | Simplify Exchange Traded Funds | ||
| HES | 127.956848 | 115.335528 | 2024/09/06 | 20:00:05 | closed | 12.62132 | 10.9431328046636 | Hess Corporation | ||
| HESM | 27.105062 | 32.509885 | 2024/09/06 | 20:00:07 | closed | -5.404823 | -16.6251680065924 | Hess Midstream Partners LP | ||
| HEWJ | 39.979079 | 40.070045 | 2024/09/06 | 20:00:01 | extended-hours | -0.0909660000000017 | -0.227017464043281 | iShares Currency Hedged MSCI Japan ETF | ||
| HEZU | 34.899417 | 35.420257 | 2024/09/06 | 14:34:08 | open | -0.52084 | -1.47045799244201 | iShares Currency Hedged MSCI Eurozone ETF | ||
| HFND | 17.08574 | 21.704861 | 2024/09/06 | 20:00:06 | closed | -4.619121 | -21.2815046362195 | Tidal ETF Trust - Unlimited HFND Multi-Strategy Return Tracker ETF | ||
| HFRO | 5.984175 | 6.075942 | 2024/09/06 | 20:00:06 | closed | -0.0917670000000008 | -1.51033370627963 | Highland Floating Rate Opport Fund | ||
| HFXI | 26.465274 | 26.929977 | 2024/09/06 | 15:32:33 | open | -0.464703 | -1.72559746337696 | IQ 50 Percent Hedged FTSE International ETF | ||
| HG | 19.29489 | 19.419698 | 2024/09/06 | 20:00:09 | closed | -0.124808000000002 | -0.642687646326949 | Hamilton Insurance Group Ltd. | ||
| HGER | 5.840348 | 21.261156 | 2024/09/06 | 20:00:10 | closed | -15.420808 | -72.5304306125217 | Harbor All-Weather Inflation Focus ETF | ||
| HGLB | 7.775576 | 7.784046 | 2024/09/06 | 20:00:02 | extended-hours | -0.00846999999999998 | -0.108812306607643 | Highland Global Allocation Fund | ||
| HGTY | 11.128451 | 11.159234 | 2024/09/06 | 20:00:01 | extended-hours | -0.0307829999999996 | -0.275852267279273 | Hagerty Inc | ||
| HGV | 36.818858 | 40.322688 | 2024/09/06 | 20:00:05 | extended-hours | -3.50383 | -8.68947526514106 | Hilton Grand Vacations Inc | ||
| HHH | 72.743334 | 67.763248 | 2024/09/06 | 20:00:10 | closed | 4.980086 | 7.34924335386049 | Howard Hughes Corporation | ||
| HI | 29.89023 | 22.309433 | 2024/09/06 | 19:44:27 | extended-hours | 7.580797 | 33.9802315908253 | Hillenbrand Inc | ||
| HIBL | 33.204808 | 34.590163 | 2024/09/06 | 19:56:30 | extended-hours | -1.385355 | -4.00505484752991 | Direxion Daily S&P 500? High Beta Bull 3X Shares | ||
| HIBS | 27.844547 | 30.295445 | 2024/09/06 | 19:58:25 | extended-hours | -2.450898 | -8.08998844545773 | Direxion Daily S&P 500? High Beta Bear 3X Shares | ||
| HIDV | 67.349715 | 68.454602 | 2024/09/06 | 20:00:08 | closed | -1.10488699999999 | -1.61404342106903 | Ab US High Dividend ETF | ||
| HIE | 11.9055 | 11.951239 | 2024/09/06 | 20:00:09 | closed | -0.0457389999999993 | -0.382713457575397 | Miller/Howard High Income Equity Fund | ||
| HIG | 115.080514 | 84.73806 | 2024/09/06 | 20:00:04 | extended-hours | 30.342454 | 35.8073503216854 | Hartford Financial Services Group | ||
| HIGH | 23.269911 | 23.695333 | 2024/09/06 | 16:00:42 | open | -0.425422000000001 | -1.79538308239855 | Simplify Exchange Traded Funds - Simplify Enhanced Income ETF | ||
| HII | 273.883278 | 193.596741 | 2024/09/06 | 20:00:04 | extended-hours | 80.286537 | 41.4710168080774 | Huntington Ingalls Industries Inc | ||
| HIMS | 13.780053 | 14.458664 | 2024/09/06 | 19:59:47 | extended-hours | -0.678611 | -4.6934557715706 | Hims Hers Health Inc | ||
| HIO | 3.950011 | 3.880567 | 2024/09/06 | 20:00:09 | closed | 0.0694439999999998 | 1.78953230288254 | Western Asset High Income Opportunity Closed Fund | ||
| HIPO | 18.310911 | 18.850443 | 2024/09/06 | 20:00:01 | extended-hours | -0.539531999999998 | -2.8621714619651 | Hippo Holdings Inc | ||
| HIPS | 12.784797 | 12.880408 | 2024/09/06 | 19:46:30 | extended-hours | -0.0956109999999999 | -0.74229791478655 | GraniteShares HIPS US High Income ETF | ||
| HIW | 31.200655 | 30.188749 | 2024/09/06 | 20:00:05 | extended-hours | 1.011906 | 3.35193087994471 | Highwoods Properties Inc | ||
| HIX | 4.391428 | 4.530633 | 2024/09/06 | 20:00:09 | closed | -0.139205 | -3.07252871728961 | Western Asset High Income II Closed Fund | ||
| HKD | 2.694508 | 3.099969 | 2024/09/06 | 20:00:11 | closed | -0.405461 | -13.0795178919531 | AMTD Digital Inc. | ||
| HKND | 8.553416 | 7.165298 | 2024/09/06 | 20:00:11 | closed | 1.388118 | 19.3727881240948 | Humankind Benefit Corporation - Humankind US Stock ETF | ||
| HL | 5.498688 | 5.803143 | 2024/09/06 | 20:00:11 | closed | -0.304455000000001 | -5.24638114208112 | Hecla Mining Company | ||
| HLF | 7.664044 | 7.766991 | 2024/09/06 | 19:54:32 | extended-hours | -0.102947 | -1.32544250405338 | Herbalife Nutrition Ltd | ||
| HLGE | 30.039828 | 30.62136 | 2024/09/06 | 20:00:07 | closed | -0.581531999999999 | -1.89910572228013 | Hartford Longevity Economy ETF | ||
| HLI | 136.329984 | 158.968469 | 2024/09/06 | 20:00:07 | closed | -22.638485 | -14.2408649604596 | Houlihan Lokey Inc | ||
| HLIO | 38.865022 | 40.823666 | 2024/09/06 | 20:00:08 | closed | -1.958644 | -4.79781507128733 | Helios Technologies Inc | ||
| HLLY | 3.102807 | 3.191151 | 2024/09/06 | 20:00:06 | closed | -0.0883440000000002 | -2.76840550635179 | Holley Inc | ||
| HLN | 10.370729 | 10.349807 | 2024/09/06 | 20:00:11 | closed | 0.0209220000000006 | 0.202148697072328 | Haleon plc | ||
| HLT | 213.012765 | 217.290952 | 2024/09/06 | 20:00:09 | closed | -4.278187 | -1.96887489360349 | Hilton Worldwide Holdings Inc | ||
| HLX | 9.965099 | 11.555467 | 2024/09/06 | 20:00:07 | closed | -1.590368 | -13.7629054714967 | Helix Energy Solutions Group Inc | ||
| HMC | 31.831149 | 32.154672 | 2024/09/06 | 20:00:05 | extended-hours | -0.323522999999998 | -1.00614616749939 | Honda Motor Co Ltd ADR | ||
| HMN | 34.751461 | 30.49472 | 2024/09/06 | 17:36:30 | extended-hours | 4.256741 | 13.9589443680742 | Horace Mann Educators Corporation | ||
| HMOP | 39.250341 | 18.204959 | 2024/09/06 | 14:05:12 | open | 21.045382 | 115.602468536183 | Hartford Municipal Opportunities ETF | ||
| HMY | 8.81429 | 11.701758 | 2024/09/06 | 20:00:11 | closed | -2.887468 | -24.6755060222575 | Harmony Gold Mining Company Limited | ||
| HNI | 35.257443 | 59.317318 | 2024/09/06 | 20:00:10 | closed | -24.059875 | -40.5612994842417 | HNI Corp | ||
| HNRA | 1.379322 | 1.356597 | 2024/09/06 | 19:17:11 | extended-hours | 0.0227249999999999 | 1.67514744614649 | HNR Acquisition Corp | ||
| HNW | 12.439791 | 11.940302 | 2024/09/06 | 20:00:00 | extended-hours | 0.499488999999999 | 4.18321915140839 | Pioneer Diversified High IT | ||
| HOG | 36.231892 | 35.645188 | 2024/09/06 | 20:00:09 | closed | 0.586704000000005 | 1.64595568972733 | Harley-Davidson Inc | ||
| HOMB | 26.724335 | 20.112657 | 2024/09/06 | 20:00:08 | closed | 6.611678 | 32.8732200822597 | Home BancShares Inc | ||
| HOMZ | 47.77922 | 47.935001 | 2024/09/06 | 15:51:42 | open | -0.155780999999998 | -0.324983825493187 | The Hoya Capital Housing ETF | ||
| HOUS | 4.736839 | 4.338772 | 2024/09/06 | 20:00:05 | extended-hours | 0.398067 | 9.17464665117227 | Anywhere Real Estate Inc | ||
| HOV | 195.046826 | 122.547919 | 2024/09/06 | 20:00:02 | extended-hours | 72.498907 | 59.1596394223553 | Hovnanian Enterprises Inc | ||
| HP | 30.893085 | 26.932532 | 2024/09/06 | 20:00:01 | extended-hours | 3.960553 | 14.705461038717 | Helmerich and Payne Inc | ||
| HPE | 17.563027 | 17.531575 | 2024/09/06 | 19:50:20 | extended-hours | 0.0314520000000016 | 0.17940202178071 | Hewlett Packard Enterprise Co | ||
| HPF | 17.08981 | 16.560654 | 2024/09/06 | 20:00:09 | closed | 0.529156 | 3.1952602838028 | John Hancock Preferred Income II Closed Fund | ||
| HPI | 17.510159 | 18.204814 | 2024/09/06 | 20:00:05 | extended-hours | -0.694654999999997 | -3.81577642045668 | John Hancock Preferred Income Closed Fund | ||
| HPP | 5.3845 | 5.69395 | 2024/09/06 | 20:00:06 | closed | -0.30945 | -5.43471579483487 | Hudson Pacific Properties Inc | ||
| HPQ | 33.900985 | 30.169439 | 2024/09/06 | 20:00:07 | closed | 3.731546 | 12.3686290620121 | HP Inc | ||
| HPS | 16.33545 | 16.410157 | 2024/09/06 | 17:23:15 | extended-hours | -0.0747070000000001 | -0.455248539060291 | John Hancock Preferred Income III Closed Fund | ||
| HQH | 18.529922 | 18.663833 | 2024/09/06 | 18:55:55 | extended-hours | -0.133911000000001 | -0.717489274577206 | Tekla Healthcare Investors | ||
| HQL | 14.769352 | 3.530313 | 2024/09/06 | 17:23:13 | extended-hours | 11.239039 | 318.358145580859 | Tekla Life Sciences Investors | ||
| HR | 18.076234 | 19.630549 | 2024/09/06 | 20:00:05 | extended-hours | -1.554315 | -7.91783765191691 | Healthcare Realty Trust Incorporated | ||
| HRB | 63.54711 | 63.038439 | 2024/09/06 | 20:00:07 | closed | 0.508671000000007 | 0.806921948051421 | H&R Block Inc | ||
| HRI | 136.479528 | 118.660267 | 2024/09/06 | 20:00:04 | extended-hours | 17.819261 | 15.0170410454242 | Herc Holdings Inc | ||
| HRL | 32.514589 | 31.942922 | 2024/09/06 | 20:00:10 | closed | 0.571667000000001 | 1.78965155410642 | Hormel Foods Corporation | ||
| HRTG | 15.923496 | 16.055595 | 2024/09/06 | 20:00:10 | closed | -0.132099 | -0.822759916402975 | Heritage Insurance Hldgs Inc | ||
| HSBC | 43.625261 | 43.313418 | 2024/09/06 | 20:00:05 | extended-hours | 0.311843000000003 | 0.719968578790072 | HSBC Holdings PLC ADR | ||
| HSCZ | 31.049218 | 14.774372 | 2024/09/06 | 16:07:02 | extended-hours | 16.274846 | 110.15592405552 | iShares Currency Hedged MSCI EAFE Small-Cap ETF | ||
| HSHP | 7.412067 | 7.269936 | 2024/09/06 | 20:00:09 | closed | 0.142131 | 1.95505159880362 | Himalaya Shipping Ltd. | ||
| HSMV | 16.503971 | 37.404296 | 2024/09/06 | 20:00:10 | closed | -20.900325 | -55.8768035628849 | First Trust Horizon Managed Volatility Small/Mid ETF | ||
| HSY | 199.25424 | 144.799728 | 2024/09/06 | 18:33:19 | extended-hours | 54.454512 | 37.6067778248865 | Hershey Co | ||
| HTAB | 19.790939 | 19.759641 | 2024/09/06 | 20:00:02 | extended-hours | 0.0312980000000032 | 0.158393565955997 | Hartford Schroders Tax-Aware Bond ETF | ||
| HTD | 21.960392 | 27.255033 | 2024/09/06 | 19:13:54 | extended-hours | -5.294641 | -19.42628724757 | John Hancock Tax Advantaged Dividend Income Closed Fund | ||
| HTEC | 28.324768 | 30.149209 | 2024/09/06 | 16:12:10 | extended-hours | -1.824441 | -6.05137269107127 | Robo Global? Healthcare Technology and Innovation ETF | ||
| HTFB | 18.680651 | 18.805705 | 2024/09/06 | 20:00:03 | extended-hours | -0.125053999999999 | -0.664979058216635 | Horizon Technology Finance Corporation | ||
| HTFC | 10.508941 | 22.450195 | 2024/09/06 | 20:00:01 | extended-hours | -11.941254 | -53.1899789734566 | HTFC | ||
| HTGC | 18.636231 | 18.90033 | 2024/09/06 | 20:00:06 | closed | -0.264099000000002 | -1.39732480861446 | Hercules Capital Inc | ||
| HTH | 27.894427 | 32.213807 | 2024/09/06 | 20:00:08 | closed | -4.31938 | -13.4084741986565 | Hilltop Holdings Inc | ||
| HTRB | 34.964314 | 34.864607 | 2024/09/06 | 16:00:42 | open | 0.0997070000000022 | 0.285983432998405 | Hartford Total Return Bond ETF | ||
| HTUS | 41.364914 | 41.960835 | 2024/09/06 | 15:51:25 | open | -0.595921000000004 | -1.42018384524522 | Capitol Series Trust | ||
| HUBB | 368.587488 | 260.54187 | 2024/09/06 | 19:45:34 | extended-hours | 108.045618 | 41.4695795343758 | Hubbell Inc | ||
| HUBS | 495.332913 | 491.307988 | 2024/09/06 | 19:43:33 | extended-hours | 4.024925 | 0.819226452308363 | HubSpot Inc | ||
| HUM | 357.524642 | 254.025738 | 2024/09/06 | 20:00:03 | extended-hours | 103.498904 | 40.7434714351661 | Humana Inc | ||
| HUN | 21.148059 | 22.008219 | 2024/09/06 | 20:00:02 | extended-hours | -0.86016 | -3.90835805477945 | Huntsman Corporation | ||
| HUSA | 1.010392 | 1.024761 | 2024/09/06 | 19:18:19 | extended-hours | -0.0143690000000001 | -1.40218060601448 | Houston American Energy Corporation | ||
| HUSV | 37.480705 | 37.800136 | 2024/09/06 | 15:51:44 | open | -0.319431000000002 | -0.845052515154976 | First Trust Horizon Managed Volatility Domestic ETF | ||
| HUYA | 4.580578 | 4.119729 | 2024/09/06 | 20:00:09 | closed | 0.460849 | 11.1863911436893 | HUYA Inc | ||
| HVT | 25.234398 | 18.716365 | 2024/09/06 | 20:00:11 | closed | 6.518033 | 34.8253146377515 | Haverty Furniture Companies Inc | ||
| HWM | 91.226866 | 95.234517 | 2024/09/06 | 20:00:05 | extended-hours | -4.007651 | -4.20819165807288 | Howmet Aerospace?Inc | ||
| HXL | 55.187486 | 60.285181 | 2024/09/06 | 20:00:11 | closed | -5.097695 | -8.45596698133825 | Hexcel Corporation | ||
| HY | 57.930825 | 40.562362 | 2024/09/06 | 20:00:01 | extended-hours | 17.368463 | 42.8191607776687 | Hyster-Yale Materials Handling Inc | ||
| HYB | 8.278723 | 4.31516 | 2024/09/06 | 19:41:29 | extended-hours | 3.963563 | 91.8520518358531 | New America High Income Closed Fund | ||
| HYBB | 48.505443 | 46.839667 | 2024/09/06 | 20:00:02 | extended-hours | 1.665776 | 3.55633612852116 | iShares BB Rated Corporate Bond ETF | ||
| HYDW | 46.89497 | 46.990292 | 2024/09/06 | 13:47:33 | open | -0.0953219999999959 | -0.202854666236158 | Xtrackers Low Beta High Yield Bond ETF | ||
| HYEM | 20.105717 | 9.700574 | 2024/09/06 | 20:00:04 | extended-hours | 10.405143 | 107.263168138298 | VanEck Emerging Markets High Yield Bond ETF | ||
| HYFI | 15.569718 | 37.160787 | 2024/09/06 | 20:00:10 | closed | -21.591069 | -58.1017538729737 | AB Active ETFs Inc. | ||
| HYG | 79.074922 | 78.735023 | 2024/09/06 | 19:33:48 | extended-hours | 0.339899000000003 | 0.431699880242624 | iShares iBoxx $ High Yield Corporate Bond ETF | ||
| HYGH | 83.164516 | 85.064431 | 2024/09/06 | 20:00:05 | extended-hours | -1.89991499999999 | -2.23350109753863 | iShares Interest Rate Hedged High Yield Bond ETF | ||
| HYGI | 27.444861 | 33.038826 | 2024/09/06 | 20:00:03 | extended-hours | -5.593965 | -16.9314884251638 | iShares U.S. ETF Trust - iShares Inflation Hedged High Yield Bond ETF | ||
| HYGV | 42.39579 | 41.060846 | 2024/09/06 | 18:45:00 | extended-hours | 1.334944 | 3.25113613099935 | FlexShares? High Yield Value-Scored Bond Index Fund | ||
| HYI | 12.026187 | 13.170919 | 2024/09/06 | 20:00:05 | extended-hours | -1.144732 | -8.69136010934392 | Western Asset High Yield Defined Opportunity Fund | ||
| HYLB | 35.006126 | 36.340945 | 2024/09/06 | 20:00:04 | extended-hours | -1.334819 | -3.67304427554098 | Xtrackers USD High Yield Corporate Bond ETF | ||
| HYLG | 26.309169 | 26.499868 | 2024/09/06 | 20:00:03 | extended-hours | -0.190698999999999 | -0.719622452459003 | Global X Funds - Global X Health Care Covered Call & Growth ETF | ||
| HYLN | 1.658724 | 1.697142 | 2024/09/06 | 19:39:39 | extended-hours | -0.0384179999999998 | -2.26368801196363 | Hyliion Holdings Corp | ||
| HYMB | 26.275913 | 19.624241 | 2024/09/06 | 20:00:05 | extended-hours | 6.651672 | 33.8951809652154 | SPDR? Nuveen Bloomberg High Yield Municipal Bond ETF | ||
| HYRM | 23.659979 | 23.709767 | 2024/09/06 | 20:00:04 | extended-hours | -0.0497879999999995 | -0.209989410693068 | DBX ETF Trust | ||
| HYS | 94.314639 | 45.024871 | 2024/09/06 | 17:55:13 | extended-hours | 49.289768 | 109.472313646384 | PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund | ||
| HYSA | 11.355837 | 15.896378 | 2024/09/06 | 20:00:04 | extended-hours | -4.540541 | -28.563368334598 | BondBloxx ETF Trust | ||
| HYT | 9.949319 | 9.914578 | 2024/09/06 | 20:00:04 | extended-hours | 0.0347409999999986 | 0.3504032143375 | BlackRock Corporate High Yield Fund | ||
| HYTR | 22.000537 | 23.149687 | 2024/09/06 | 20:00:04 | extended-hours | -1.14915 | -4.96399800135526 | CP High Yield Trend ETF | ||
| HYUP | 41.730697 | 9.075506 | 2024/09/06 | 20:00:04 | extended-hours | 32.655191 | 359.816752917138 | Xtrackers High Beta High Yield Bond ETF | ||
| HZO | 31.057116 | 33.582785 | 2024/09/06 | 20:00:09 | closed | -2.525669 | -7.52072527635811 | MarineMax Inc | ||
| IAE | 6.408984 | 6.395517 | 2024/09/06 | 20:00:09 | closed | 0.0134670000000003 | 0.210569372264984 | Voya Asia Pacific High Dividend Equity Income Fund | ||
| IAF | 4.404162 | 2.998758 | 2024/09/06 | 20:00:00 | extended-hours | 1.405404 | 46.8662026078797 | Aberdeen Australia EF Inc | ||
| IAG | 4.901805 | 4.989859 | 2024/09/06 | 16:55:14 | extended-hours | -0.0880539999999996 | -1.76465908154919 | IAMGold Corporation | ||
| IAI | 124.108447 | 125.491112 | 2024/09/06 | 19:18:02 | extended-hours | -1.382665 | -1.10180313008941 | iShares U.S. Broker-Dealers & Securities Exchanges ETF | ||
| IAK | 126.169438 | 127.440252 | 2024/09/06 | 15:32:28 | open | -1.270814 | -0.997184154971697 | iShares U.S. Insurance ETF | ||
| IAPR | 27.466 | 27.779631 | 2024/09/06 | 13:43:38 | open | -0.313630999999997 | -1.12899627788432 | Innovator MSCI EAFE Power Buffer ETF - April | ||
| IAT | 46.044579 | 47.099237 | 2024/09/06 | 17:27:13 | extended-hours | -1.054658 | -2.23922523415826 | iShares U.S. Regional Banks ETF | ||
| IAU | 47.194468 | 47.349017 | 2024/09/06 | 20:00:04 | extended-hours | -0.154549000000003 | -0.326403819534422 | iShares Gold Trust | ||
| IAUM | 24.944075 | 23.670229 | 2024/09/06 | 18:51:11 | extended-hours | 1.273846 | 5.38163783713289 | iShares? Gold Trust Micro | ||
| IAUX | 0.982717 | 1.027126 | 2024/09/06 | 20:00:06 | closed | -0.044409 | -4.32361755032976 | I-80 Gold Corp | ||
| IBD | 24.130697 | 25.344041 | 2024/09/06 | 20:00:05 | extended-hours | -1.213344 | -4.78749225508276 | Northern Lights Fund Trust IV - Inspire Corporate Bond Impact ETF | ||
| IBDP | 25.120742 | 25.545743 | 2024/09/06 | 20:00:09 | closed | -0.425001000000002 | -1.66368619616976 | iShares iBonds Dec 2024 Term Corporate ETF | ||
| IBDQ | 19.945026 | 26.18066 | 2024/09/06 | 20:00:04 | extended-hours | -6.235634 | -23.8177112418098 | iShares iBonds Dec 2025 Term Corporate ETF | ||
| IBDR | 24.200665 | 25.379247 | 2024/09/06 | 20:00:05 | extended-hours | -1.178582 | -4.6438808842516 | iShares iBonds Dec 2026 Term Corporate ETF | ||
| IBDS | 19.37022 | 23.753959 | 2024/09/06 | 20:00:05 | extended-hours | -4.383739 | -18.4547721076727 | iShares iBonds Dec 2027 Term Corporate ETF | ||
| IBDT | 19.150267 | 25.250158 | 2024/09/06 | 20:00:05 | extended-hours | -6.099891 | -24.1578329925698 | iShares iBonds Dec 2028 Term Corporate ETF | ||
| IBDU | 23.431229 | 24.570555 | 2024/09/06 | 20:00:05 | extended-hours | -1.139326 | -4.63695671505996 | iShares Trust - iShares iBonds Dec 2029 Term Corporate ETF | ||
| IBDV | 11.350465 | 27.400229 | 2024/09/06 | 20:00:10 | closed | -16.049764 | -58.5752914692793 | iShares Trust - iShares iBonds Dec 2030 Term Corporate ETF | ||
| IBDW | 21.109441 | 22.156044 | 2024/09/06 | 20:00:04 | extended-hours | -1.046603 | -4.72378101433632 | iShares Trust - iShares iBonds Dec 2031 Term Corporate ETF | ||
| IBDX | 25.570424 | 26.869163 | 2024/09/06 | 20:00:04 | extended-hours | -1.298739 | -4.83356701509459 | iShares Trust - iShares iBonds Dec 2032 Term Corporate ETF | ||
| IBDY | 26.255915 | 26.270772 | 2024/09/06 | 20:00:05 | extended-hours | -0.0148569999999992 | -0.0565533437692628 | iShares Trust | ||
| IBIA | 25.291064 | 5.685777 | 2024/09/06 | 20:00:05 | extended-hours | 19.605287 | 344.812802190448 | iShares Trust | ||
| IBIB | 25.268642 | 24.759508 | 2024/09/06 | 20:00:04 | extended-hours | 0.509134 | 2.05631711260175 | iShares Trust | ||
| IBIC | 13.235325 | 6.099845 | 2024/09/06 | 20:00:11 | closed | 7.13548 | 116.978054360398 | iShares Trust | ||
| IBID | 20.758614 | 18.419136 | 2024/09/06 | 20:00:08 | closed | 2.339478 | 12.701344949079 | iShares Trust | ||
| IBIE | 25.81984 | 25.779942 | 2024/09/06 | 20:00:05 | extended-hours | 0.0398980000000009 | 0.15476373065541 | iShares Trust | ||
| IBIF | 32.259316 | 25.424667 | 2024/09/06 | 16:47:56 | extended-hours | 6.834649 | 26.8819607352183 | iShares Trust | ||
| IBIG | 31.099604 | 25.515333 | 2024/09/06 | 20:00:06 | closed | 5.584271 | 21.8859420725569 | iShares Trust | ||
| IBIH | 7.029325 | 26.198601 | 2024/09/06 | 20:00:11 | closed | -19.169276 | -73.1690825781117 | iShares Trust | ||
| IBII | 6.989745 | 26.484704 | 2024/09/06 | 20:00:11 | closed | -19.494959 | -73.6083703257548 | iShares Trust | ||
| IBIJ | 7.030501 | 26.104204 | 2024/09/06 | 20:00:11 | closed | -19.073703 | -73.0675526440109 | iShares Trust | ||
| IBIO | 1.809015 | 1.922132 | 2024/09/06 | 19:50:11 | extended-hours | -0.113117 | -5.88497564163127 | Ibio Inc | ||
| IBLC | 28.5943 | 25.890454 | 2024/09/06 | 20:00:05 | extended-hours | 2.703846 | 10.4434089877296 | iShares Blockchain and Tech ETF | ||
| IBM | 200.180058 | 206.178564 | 2024/09/06 | 19:27:51 | extended-hours | -5.99850599999999 | -2.90937422573182 | International Business Machines | ||
| IBN | 28.610558 | 28.904696 | 2024/09/06 | 20:00:11 | closed | -0.294138 | -1.01761319337176 | ICICI Bank Limited | ||
| IBND | 30.334856 | 30.329209 | 2024/09/06 | 15:32:33 | open | 0.00564699999999974 | 0.018619015088721 | SPDR? Bloomberg International Corporate Bond ETF | ||
| IBP | 231.685739 | 212.786003 | 2024/09/06 | 20:00:06 | closed | 18.899736 | 8.88203910667941 | Installed Building Products Inc | ||
| IBRN | 24.209571 | 25.789631 | 2024/09/06 | 20:00:05 | extended-hours | -1.58006 | -6.12672589227818 | iShares Trust - iShares Neuroscience and Healthcare ETF | ||
| IBUY | 53.864853 | 26.384154 | 2024/09/06 | 15:51:35 | open | 27.480699 | 104.156074134498 | Amplify Online Retail ETF | ||
| ICAP | 25.694069 | 25.836036 | 2024/09/06 | 15:43:07 | open | -0.141967000000001 | -0.549492189900963 | InfraCap Equity Income Fund ETF | ||
| ICE | 160.442548 | 106.496395 | 2024/09/06 | 18:33:10 | extended-hours | 53.946153 | 50.6553794614362 | Intercontinental Exchange Inc | ||
| ICL | 4.159872 | 3.30166 | 2024/09/06 | 20:00:10 | closed | 0.858212 | 25.9933488003005 | ICL Israel Chemicals Ltd | ||
| IDA | 102.495384 | 63.146623 | 2024/09/06 | 19:25:21 | extended-hours | 39.348761 | 62.3133259240166 | IDACORP Inc | ||
| IDAT | 34.701402 | 35.494337 | 2024/09/06 | 20:00:06 | closed | -0.792935 | -2.23397608469205 | Ishares Trust - Cloud Data Tech and Consumer ETF | ||
| IDE | 10.404792 | 7.92844 | 2024/09/06 | 20:00:04 | extended-hours | 2.476352 | 31.2337862177175 | Voya Infrastructure Industrials & Materials Fund | ||
| IDEV | 67.515285 | 70.169338 | 2024/09/06 | 16:12:08 | extended-hours | -2.65405299999999 | -3.78235433830086 | iShares Core MSCI International Developed Market | ||
| IDHQ | 30.524763 | 30.559198 | 2024/09/06 | 13:02:43 | open | -0.0344349999999984 | -0.11268293101147 | Invesco S&P International Developed Quality ETF | ||
| IDLV | 30.03139 | 30.22974 | 2024/09/06 | 15:24:07 | open | -0.198350000000001 | -0.656141931753304 | Invesco S&P International Developed Low Volatility ETF | ||
| IDMO | 41.444164 | 19.290432 | 2024/09/06 | 20:00:02 | extended-hours | 22.153732 | 114.84310978624 | Invesco S&P International Developed Momentum ETF | ||
| IDNA | 23.904248 | 11.969304 | 2024/09/06 | 20:00:03 | extended-hours | 11.934944 | 99.7129323476119 | iShares Genomics Immunology and Healthcare ETF | ||
| IDOG | 30.929635 | 14.678364 | 2024/09/06 | 14:04:40 | open | 16.251271 | 110.715819555912 | ALPS International Sector Dividend Dogs ETF | ||
| IDR | 12.649295 | 9.844562 | 2024/09/06 | 19:59:47 | extended-hours | 2.804733 | 28.4901755913569 | Idaho Strategic Resources Inc | ||
| IDRV | 28.965032 | 35.649821 | 2024/09/06 | 20:00:02 | extended-hours | -6.684789 | -18.7512554410862 | iShares Self-Driving EV and Tech ETF | ||
| IDT | 33.568514 | 33.797719 | 2024/09/06 | 20:00:09 | closed | -0.229205 | -0.678167068020183 | IDT Corporation | ||
| IDU | 96.279291 | 46.504568 | 2024/09/06 | 16:02:05 | extended-hours | 49.774723 | 107.03190060813 | iShares U.S. Utilities ETF | ||
| IDVO | 30.600163 | 14.090023 | 2024/09/06 | 18:16:40 | extended-hours | 16.51014 | 117.176103970874 | Amplify International Enhanced Dividend Income ETF | ||
| IDX | 8.499119 | 21.130756 | 2024/09/06 | 20:00:10 | closed | -12.631637 | -59.7784433268739 | VanEck Indonesia Index ETF | ||
| IE | 6.654301 | 5.956256 | 2024/09/06 | 20:00:02 | extended-hours | 0.698045 | 11.7195264944959 | Ivanhoe Electric Inc. | ||
| IEMG | 52.291057 | 47.821366 | 2024/09/06 | 19:40:12 | extended-hours | 4.469691 | 9.34664016080177 | iShares Core MSCI Emerging Markets ETF | ||
| IEUR | 58.285893 | 59.011206 | 2024/09/06 | 15:58:10 | open | -0.725313 | -1.22911062010832 | iShares Core MSCI Europe ETF | ||
| IEV | 55.95473 | 56.890267 | 2024/09/06 | 16:00:45 | open | -0.935537000000004 | -1.64445879644053 | iShares Europe ETF | ||
| IEX | 177.776989 | 175.643602 | 2024/09/06 | 20:00:08 | closed | 2.133387 | 1.21461127858218 | IDEX Corporation | ||
| IEZ | 19.446012 | 24.836306 | 2024/09/06 | 18:53:51 | extended-hours | -5.390294 | -21.7032838941508 | iShares U.S. Oil Equipment & Services ETF | ||
| IFED | 36.170362 | 36.9606 | 2024/09/06 | 15:57:55 | open | -0.790238000000002 | -2.13805511815285 | ETRACS IFED Invest with the Fed TR Index ETN | ||
| IFF | 102.821258 | 90.775954 | 2024/09/06 | 19:44:30 | extended-hours | 12.045304 | 13.2692673216081 | International Flavors & Fragrances Inc | ||
| IFN | 17.843933 | 18.994194 | 2024/09/06 | 18:55:46 | extended-hours | -1.150261 | -6.05585580520026 | India Closed Fund | ||
| IFS | 18.280473 | 18.004529 | 2024/09/06 | 20:00:11 | closed | 0.275943999999999 | 1.53263659382591 | Intercorp Financial Services Inc | ||
| IG | 8.48456 | 4.864498 | 2024/09/06 | 20:00:10 | closed | 3.620062 | 74.4179974994336 | Principal Exchange-Traded Funds - Principal Investment Grade Corporate Active ETF | ||
| IGA | 9.354168 | 9.435139 | 2024/09/06 | 20:00:04 | extended-hours | -0.0809709999999999 | -0.858185555082971 | Voya Global Advantage & Premium Opportunity Fund | ||
| IGBH | 23.79912 | 5.404904 | 2024/09/06 | 20:00:06 | closed | 18.394216 | 340.324564506604 | iShares Interest Rate Hedged Long-Term Corporate Bond ETF | ||
| IGC | 0.347586 | 0.351897 | 2024/09/06 | 20:00:08 | closed | -0.00431100000000001 | -1.22507438256081 | India Globalization Capital Inc | ||
| IGD | 5.549737 | 7.191268 | 2024/09/06 | 20:00:09 | closed | -1.641531 | -22.8267254119858 | Voya Global Equity Dividend & Premium Opportunity Closed Fund | ||
| IGI | 17.749854 | 22.499954 | 2024/09/06 | 20:00:10 | closed | -4.7501 | -21.1115987170463 | Western Asset Investment Grade Defined Opportunity Closed Fund | ||
| IGLB | 53.194674 | 53.709905 | 2024/09/06 | 16:00:46 | extended-hours | -0.515231 | -0.959284884231316 | iShares 10+ Year Investment Grade Corporate Bond ETF | ||
| IGM | 86.760402 | 94.695464 | 2024/09/06 | 16:02:09 | extended-hours | -7.935062 | -8.37955870832419 | iShares Expanded Tech Sector ETF | ||
| IGPT | 41.08477 | 41.620049 | 2024/09/06 | 20:00:04 | extended-hours | -0.535279000000003 | -1.28610852908896 | Invesco Dynamic Software ETF | ||
| IGR | 6.339311 | 5.629135 | 2024/09/06 | 20:00:09 | closed | 0.710176000000001 | 12.6160768928086 | CBRE Clarion Global Real Estate Income Fund | ||
| IGT | 21.722055 | 22.393235 | 2024/09/06 | 20:00:01 | extended-hours | -0.67118 | -2.99724448030845 | International Game Technology PLC | ||
| IGTR | 13.009562 | 13.109767 | 2024/09/06 | 20:00:10 | closed | -0.100204999999999 | -0.764353782946707 | Innovator ETFs Trust - Innovator Gradient Tactical Rotation Strategy ETF | ||
| IH | 1.6207 | 6.245605 | 2024/09/06 | 20:00:07 | closed | -4.624905 | -74.0505523484114 | Ihuman?Inc | ||
| IHAK | 47.739269 | 20.999082 | 2024/09/06 | 20:00:02 | extended-hours | 26.740187 | 127.339790377503 | iShares Cybersecurity and Tech ETF | ||
| IHD | 5.335844 | 2.795578 | 2024/09/06 | 20:00:05 | extended-hours | 2.540266 | 90.8672911290617 | Voya Emerging Markets High Dividend Equity Fund | ||
| IHDG | 44.21899 | 46.159898 | 2024/09/06 | 17:26:02 | extended-hours | -1.940908 | -4.20474932591922 | WisdomTree International Hedged Quality Dividend Growth Fund | ||
| IHE | 70.930841 | 34.369994 | 2024/09/06 | 15:51:39 | open | 36.560847 | 106.374318831711 | iShares U.S. Pharmaceuticals ETF | ||
| IHF | 57.466251 | 57.844563 | 2024/09/06 | 16:59:47 | extended-hours | -0.378312000000001 | -0.654014794787197 | iShares U.S. Healthcare Providers ETF | ||
| IHG | 102.203763 | 99.279336 | 2024/09/06 | 20:00:03 | extended-hours | 2.92442699999999 | 2.94565527714649 | InterContinental Hotels Group PLC ADR | ||
| IHI | 57.969912 | 27.98507 | 2024/09/06 | 16:02:07 | extended-hours | 29.984842 | 107.145853128114 | iShares U.S. Medical Devices ETF | ||
| IHS | 3.048103 | 2.891794 | 2024/09/06 | 20:00:04 | extended-hours | 0.156309 | 5.40526054068858 | IHS Holding Ltd | ||
| IHT | 2.240169 | 2.261425 | 2024/09/06 | 20:00:09 | closed | -0.0212560000000002 | -0.939938313231709 | InnSuites Hospitality Trust | ||
| IHTA | 8.440303 | 8.744886 | 2024/09/06 | 20:00:07 | closed | -0.304582999999999 | -3.48298422643816 | Invesco High Income 2024 Target Term Fund | ||
| IHY | 21.20965 | 22.270369 | 2024/09/06 | 20:00:07 | closed | -1.060719 | -4.762916142072 | VanEck International High Yield Bond ETF | ||
| IIF | 28.000428 | 10.510277 | 2024/09/06 | 20:00:09 | closed | 17.490151 | 166.409990906995 | Morgan Stanley India Investment Closed Fund | ||
| IIGD | 22.865782 | 19.724298 | 2024/09/06 | 20:00:07 | closed | 3.141484 | 15.9269749422768 | Invesco Investment Grade Defensive ETF | ||
| IIIN | 19.127133 | 31.541003 | 2024/09/06 | 20:00:10 | closed | -12.41387 | -39.3578796463765 | Insteel Industries Inc | ||
| IIM | 13.279183 | 12.834894 | 2024/09/06 | 17:23:14 | extended-hours | 0.444288999999999 | 3.46157124476446 | Invesco Value Municipal Income Closed Fund | ||
| IIPR | 120.751118 | 37.820024 | 2024/09/06 | 19:44:29 | extended-hours | 82.931094 | 219.27826909893 | Innovative Industrial Properties Inc | ||
| IJAN | 31.929976 | 15.069472 | 2024/09/06 | 12:48:19 | open | 16.860504 | 111.885167575878 | Innovator MSCI EAFE Power Buffer ETF January | ||
| IJH | 58.480561 | 59.374872 | 2024/09/06 | 19:59:13 | extended-hours | -0.894311000000002 | -1.50621124707435 | iShares Core S&P Mid-Cap ETF | ||
| IJJ | 117.469468 | 119.659789 | 2024/09/06 | 19:51:52 | extended-hours | -2.190321 | -1.83045701342495 | iShares S&P Mid-Cap 400 Value ETF | ||
| IJK | 86.439362 | 42.749959 | 2024/09/06 | 19:51:52 | extended-hours | 43.689403 | 102.197531932136 | iShares S&P Mid-Cap 400 Growth ETF | ||
| IJR | 110.769945 | 53.704402 | 2024/09/06 | 19:51:10 | extended-hours | 57.065543 | 106.258594965828 | iShares Core S&P Small-Cap ETF | ||
| IJS | 102.054557 | 106.890358 | 2024/09/06 | 18:46:21 | extended-hours | -4.835801 | -4.52407596950887 | iShares S&P Small-Cap 600 Value ETF | ||
| IJUL | 28.549771 | 13.519402 | 2024/09/06 | 12:48:19 | open | 15.030369 | 111.176285755834 | Innovator MSCI EAFE Power Buffer ETF - July | ||
| ILCB | 74.565271 | 75.946335 | 2024/09/06 | 16:00:32 | open | -1.38106400000001 | -1.8184735313429 | iShares Morningstar U.S. Equity ETF | ||
| ILCG | 79.175251 | 37.948793 | 2024/09/06 | 16:11:55 | extended-hours | 41.226458 | 108.63707312114 | iShares Morningstar Growth ETF | ||
| ILCV | 78.865382 | 80.010768 | 2024/09/06 | 16:00:26 | open | -1.145386 | -1.43153981474094 | iShares Morningstar Value ETF | ||
| ILDR | 22.208963 | 22.759909 | 2024/09/06 | 20:00:08 | closed | -0.550946 | -2.42068630414998 | First Trust Exchange-Traded Fund VIII - First Trust Innovation Leaders ETF | ||
| ILF | 25.679973 | 25.309781 | 2024/09/06 | 19:44:27 | extended-hours | 0.370191999999999 | 1.46264402682899 | iShares Latin America 40 ETF | ||
| ILTB | 53.175253 | 53.265104 | 2024/09/06 | 14:54:27 | open | -0.089851000000003 | -0.168686425544204 | iShares Core 10+ Year USD Bond ETF | ||
| IMAX | 21.233377 | 15.821544 | 2024/09/06 | 20:00:01 | extended-hours | 5.411833 | 34.2054669253519 | Imax Corp | ||
| IMCB | 72.04573 | 73.021453 | 2024/09/06 | 15:43:26 | open | -0.975722999999988 | -1.33621416708866 | iShares Morningstar Mid-Cap ETF | ||
| IMCG | 68.129906 | 69.12466 | 2024/09/06 | 16:00:46 | open | -0.994754 | -1.4390725393803 | iShares Morningstar Mid-Cap Growth ETF | ||
| IMO | 68.832075 | 65.525306 | 2024/09/06 | 19:39:20 | extended-hours | 3.306769 | 5.04655254872065 | Imperial Oil Ltd | ||
| IMTB | 44.424962 | 44.340528 | 2024/09/06 | 12:48:19 | open | 0.0844340000000017 | 0.190421728852669 | iShares Core 5-10 Year USD Bond ETF | ||
| IMTM | 37.974224 | 38.848734 | 2024/09/06 | 15:47:55 | open | -0.874510000000001 | -2.25106434613803 | iShares MSCI Intl Momentum Factor ETF | ||
| INC | 27.268688 | 27.460319 | 2024/09/06 | 20:00:00 | extended-hours | -0.191630999999997 | -0.697846955091809 | VanEck Dynamic High Income ETF | ||
| INCM | 29.295284 | 34.415067 | 2024/09/06 | 20:00:10 | closed | -5.119783 | -14.8765742632435 | Franklin Templeton ETF Trust | ||
| INCO | 73.639322 | 75.724649 | 2024/09/06 | 16:12:01 | extended-hours | -2.08532699999999 | -2.75382854531289 | Columbia India Consumer ETF | ||
| INDE | 39.334989 | 31.935693 | 2024/09/06 | 20:00:00 | extended-hours | 7.399296 | 23.1693610030632 | Matthews International Funds | ||
| INDF | 39.460306 | 20.090287 | 2024/09/06 | 14:28:53 | open | 19.370019 | 96.414844646072 | Exchange Traded Concepts Trust - Nifty India Financials ETF | ||
| INDL | 70.859986 | 69.849748 | 2024/09/06 | 19:54:20 | extended-hours | 1.010238 | 1.44630156718676 | Direxion Daily MSCI India Bull 2x Shares | ||
| INDO | 2.853887 | 2.813237 | 2024/09/06 | 19:59:11 | extended-hours | 0.0406499999999999 | 1.44495469098408 | Indonesia Energy | ||
| INDS | 42.45893 | 20.518681 | 2024/09/06 | 15:47:40 | open | 21.940249 | 106.928164632025 | Pacer Benchmark Industrial Real Estate SCTR | ||
| INFA | 24.183977 | 22.058201 | 2024/09/06 | 20:00:02 | extended-hours | 2.125776 | 9.63712317246542 | Informatica Inc | ||
| INFL | 35.561321 | 35.939697 | 2024/09/06 | 15:55:13 | open | -0.378376000000003 | -1.05280798555425 | Horizon Kinetics Inflation Beneficiaries ETF | ||
| INFU | 5.625864 | 5.977845 | 2024/09/06 | 20:00:10 | closed | -0.351981 | -5.88809177889357 | InfuSystems Holdings Inc | ||
| INFY | 22.5711 | 22.688848 | 2024/09/06 | 20:00:11 | closed | -0.117747999999999 | -0.518968614008075 | Infosys Ltd ADR | ||
| ING | 18.025381 | 15.525332 | 2024/09/06 | 20:00:07 | closed | 2.500049 | 16.1030308401778 | ING Group NV ADR | ||
| INGR | 128.081392 | 93.410119 | 2024/09/06 | 20:00:08 | closed | 34.671273 | 37.1172560009264 | Ingredion Incorporated | ||
| INKM | 15.17989 | 40.850223 | 2024/09/06 | 20:00:10 | closed | -25.670333 | -62.8401294161846 | SPDR? SSgA Income Allocation ETF | ||
| INLX | 10.2748 | 10.028098 | 2024/09/06 | 20:00:02 | extended-hours | 0.246702000000001 | 2.46010758969449 | Intellinetics Inc | ||
| INMU | 24.009949 | 23.960643 | 2024/09/06 | 16:04:45 | extended-hours | 0.0493059999999979 | 0.205779118698934 | BlackRock Intermediate Muni Income Bond ETF | ||
| INN | 6.391051 | 7.260521 | 2024/09/06 | 19:41:32 | extended-hours | -0.86947 | -11.9753114136024 | Summit Hotel Properties Inc | ||
| INNO | 14.660752 | 14.609118 | 2024/09/06 | 20:00:02 | extended-hours | 0.051634 | 0.353436805699016 | Harbor Disruptive Innovation ETF | ||
| INQQ | 15.904426 | 15.584543 | 2024/09/06 | 14:34:27 | open | 0.319883000000001 | 2.05256580189744 | India Internet & Ecommerce ETF | ||
| INSI | 17.354408 | 21.929914 | 2024/09/06 | 20:00:10 | closed | -4.575506 | -20.8642222673559 | Insight Select Income | ||
| INSP | 202.849379 | 181.43633 | 2024/09/06 | 18:42:56 | extended-hours | 21.413049 | 11.8019632562012 | Inspire Medical Systems Inc | ||
| INST | 23.41711 | 17.5522 | 2024/09/06 | 20:00:10 | closed | 5.86491 | 33.4141019359397 | Instructure Holdings Inc | ||
| INSW | 50.33908 | 38.171748 | 2024/09/06 | 20:00:03 | extended-hours | 12.167332 | 31.8752287686694 | International Seaways Inc | ||
| INTF | 29.954756 | 14.2694 | 2024/09/06 | 15:09:50 | open | 15.685356 | 109.923024093515 | iShares Edge MSCI Multifactor Intl ETF | ||
| INTT | 6.43832 | 6.52781 | 2024/09/06 | 19:41:31 | extended-hours | -0.0894899999999996 | -1.37090387128301 | inTest Corporation | ||
| INUV | 0.264163 | 0.265874 | 2024/09/06 | 20:00:09 | closed | -0.00171100000000002 | -0.643537916456674 | Inuvo Inc | ||
| INVH | 35.684878 | 37.395209 | 2024/09/06 | 20:00:11 | closed | -1.710331 | -4.57366343373025 | Invitation Homes Inc | ||
| IOCT | 29.974024 | 30.190753 | 2024/09/06 | 13:41:01 | open | -0.216729000000001 | -0.717865500075473 | Innovator ETFs Trust - Innovator International Developed Power Buffer ETF - July | ||
| ION | 19.281531 | 24.164293 | 2024/09/06 | 20:00:03 | extended-hours | -4.882762 | -20.2065171118394 | Proshares S&P Global Core Battery Metals ETF | ||
| IONQ | 6.792144 | 7.027528 | 2024/09/06 | 19:54:48 | extended-hours | -0.235384 | -3.34945659412527 | IONQ Inc | ||
| IOO | 92.995186 | 45.334516 | 2024/09/06 | 15:51:24 | open | 47.66067 | 105.131088197787 | iShares Global 100 ETF | ||
| IOR | 17.001456 | 18.498873 | 2024/09/06 | 20:00:03 | extended-hours | -1.497417 | -8.09463906260667 | Income Opportunity Realty Investors | ||
| IOT | 44.283336 | 40.588168 | 2024/09/06 | 19:58:35 | extended-hours | 3.695168 | 9.10405219570392 | Samsara Inc | ||
| IP | 47.413322 | 46.77934 | 2024/09/06 | 17:41:30 | extended-hours | 0.633982000000003 | 1.35526067704248 | International Paper | ||
| IPAC | 62.490107 | 64.365225 | 2024/09/06 | 15:43:16 | open | -1.87511799999999 | -2.91324702119816 | iShares Core MSCI Pacific ETF | ||
| IPAY | 37.995016 | 35.999598 | 2024/09/06 | 20:00:03 | extended-hours | 1.995418 | 5.54288967337913 | ETFMG Prime Mobile Payments ETF | ||
| IPB | 26.50365 | 26.50365 | 2024/09/06 | 12:48:19 | open | 0 | 0 | Merrill Lynch Depositor Inc IC | ||
| IPG | 31.188598 | 31.550828 | 2024/09/06 | 20:00:11 | closed | -0.36223 | -1.14808397421456 | Interpublic Group of Companies Inc | ||
| IPI | 24.06191 | 23.876218 | 2024/09/06 | 20:00:01 | extended-hours | 0.185692 | 0.777727862930383 | Intrepid Potash Inc | ||
| IPO | 39.630047 | 40.529809 | 2024/09/06 | 15:58:04 | open | -0.899762000000003 | -2.22000059265022 | Renaissance IPO ETF | ||
| IPOS | 11.314491 | 13.02992 | 2024/09/06 | 20:00:03 | extended-hours | -1.715429 | -13.1653072313568 | Renaissance International IPO ETF | ||
| IQDE | 22.440781 | 28.519317 | 2024/09/06 | 20:00:03 | extended-hours | -6.078536 | -21.31375025566 | FlexShares International Quality Dividend Defensive Index Fund | ||
| IQDF | 23.171367 | 25.559508 | 2024/09/06 | 19:33:03 | extended-hours | -2.388141 | -9.34345449841993 | FlexShares International Quality Dividend Index Fund | ||
| IQDY | 29.06574 | 13.869862 | 2024/09/06 | 16:07:02 | extended-hours | 15.195878 | 109.560412353057 | FlexShares International Quality Dividend Dynamic Index Fund | ||
| IQHI | 26.724598 | 26.754019 | 2024/09/06 | 20:00:03 | extended-hours | -0.0294209999999993 | -0.109968524728936 | IQ MacKay ESG High Income ETF | ||
| IQI | 10.251189 | 8.729676 | 2024/09/06 | 20:00:02 | extended-hours | 1.521513 | 17.4292035580702 | Invesco Quality Municipal Income Closed Fund | ||
| IQIN | 15.683549 | 42.766027 | 2024/09/06 | 20:00:10 | closed | -27.082478 | -63.3270843700304 | IQ 500 International | ||
| IQLT | 38.725466 | 15.500537 | 2024/09/06 | 20:00:02 | extended-hours | 23.224929 | 149.833060622351 | iShares MSCI Intl Quality Factor ETF | ||
| IQRA | 27.279221 | 27.249487 | 2024/09/06 | 20:00:03 | extended-hours | 0.0297340000000013 | 0.109117650545132 | IndexIQ Active ETF Trust | ||
| IQSI | 32.471784 | 14.383285 | 2024/09/06 | 20:00:03 | extended-hours | 18.088499 | 125.760554699431 | IQ Candriam ESG International Equity ETF | ||
| IQSM | 30.950228 | 31.280615 | 2024/09/06 | 20:00:04 | extended-hours | -0.330387000000002 | -1.05620365839994 | Iq Candriam ESG U.S. Mid Cap Equity ETF | ||
| IQSU | 21.164869 | 45.834372 | 2024/09/06 | 20:00:10 | closed | -24.669503 | -53.8231504513687 | IQ Candriam ESG US Equity ETF | ||
| IQV | 224.429128 | 212.720407 | 2024/09/06 | 20:00:03 | extended-hours | 11.708721 | 5.50427726475721 | IQVIA Holdings Inc | ||
| IR | 86.634493 | 86.411965 | 2024/09/06 | 20:00:11 | closed | 0.222528000000011 | 0.257519893223133 | Ingersoll Rand Inc | ||
| IRM | 108.6553 | 105.049908 | 2024/09/06 | 20:00:04 | extended-hours | 3.60539199999999 | 3.4320753522221 | Iron Mountain Incorporated | ||
| IRS | 11.756169 | 11.80407 | 2024/09/06 | 20:00:11 | closed | -0.0479009999999995 | -0.405800711110655 | IRSA Inversiones Y Representaciones | ||
| IRT | 20.079826 | 25.999776 | 2024/09/06 | 20:00:10 | closed | -5.91995 | -22.7692346272522 | Independence Realty Trust Inc | ||
| IRTR | 28.440871 | 28.053476 | 2024/09/06 | 20:00:04 | extended-hours | 0.387395000000001 | 1.38091621872456 | iShares Trust | ||
| IRVH | 21.368692 | 20.949969 | 2024/09/06 | 20:00:04 | extended-hours | 0.418723 | 1.99868076177106 | Global X Interest Rate Volatility & Inflation Hedge ETF | ||
| ISCB | 55.195302 | 26.880497 | 2024/09/06 | 17:25:20 | extended-hours | 28.314805 | 105.335868603918 | iShares Morningstar Small-Cap ETF | ||
| ISCF | 34.134063 | 15.749931 | 2024/09/06 | 20:00:02 | extended-hours | 18.384132 | 116.725158986411 | iShares MSCI Intl Small-Cap Multifactor ETF | ||
| ISCG | 45.795487 | 46.530457 | 2024/09/06 | 15:51:39 | open | -0.734969999999997 | -1.57954605947669 | iShares Morningstar Small-Cap Growth ETF | ||
| ISCV | 60.295742 | 61.418819 | 2024/09/06 | 15:51:42 | open | -1.123077 | -1.82855518599275 | iShares Morningstar Small-Cap Value ETF | ||
| ISD | 13.900217 | 17.430553 | 2024/09/06 | 17:23:13 | extended-hours | -3.530336 | -20.2537234475579 | PGIM High Yield Bond Fund Inc | ||
| ISDR | 10.682738 | 11.165345 | 2024/09/06 | 14:14:21 | open | -0.482607 | -4.32236531876086 | Issuer Direct Corp | ||
| ISEP | 28.219369 | 28.508117 | 2024/09/06 | 20:00:04 | extended-hours | -0.288747999999998 | -1.01286240687169 | Innovator ETFs Trust | ||
| ISMD | 35.845411 | 16.965134 | 2024/09/06 | 16:00:27 | open | 18.880277 | 111.288699517493 | Inspire Small/Mid Cap Impact ETF | ||
| ISRA | 37.195117 | 17.569936 | 2024/09/06 | 12:48:19 | open | 19.625181 | 111.697509882791 | VanEck Israel ETF | ||
| ISWN | 20.010726 | 19.970637 | 2024/09/06 | 20:00:04 | extended-hours | 0.0400889999999983 | 0.200739716014057 | Amplify BlackSwan ISWN ETF | ||
| IT | 531.219327 | 516.004674 | 2024/09/06 | 20:00:04 | extended-hours | 15.214653 | 2.94854945441831 | Gartner Inc | ||
| ITAN | 28.280002 | 29.258562 | 2024/09/06 | 15:51:40 | open | -0.978560000000002 | -3.34452527092754 | Alpha Architect ETF Trust - Sparkline Intangible Value ETF | ||
| ITDA | 29.079514 | 6.930551 | 2024/09/06 | 20:00:05 | extended-hours | 22.148963 | 319.584445738874 | iShares Trust | ||
| ITDB | 29.51962 | 29.760714 | 2024/09/06 | 20:00:04 | extended-hours | -0.241094 | -0.810108252107125 | iShares Trust | ||
| ITDC | 24.045397 | 7.113755 | 2024/09/06 | 20:00:05 | extended-hours | 16.931642 | 238.01272323829 | iShares Trust | ||
| ITDD | 33.1754 | 30.436291 | 2024/09/06 | 20:00:05 | extended-hours | 2.739109 | 8.99948354416773 | iShares Trust | ||
| ITDE | 37.135698 | 30.61505 | 2024/09/06 | 20:00:05 | extended-hours | 6.520648 | 21.2988317837142 | iShares Trust | ||
| ITDF | 35.079239 | 30.795658 | 2024/09/06 | 20:00:08 | closed | 4.283581 | 13.9096914246807 | iShares Trust | ||
| ITDG | 35.011293 | 37.99871 | 2024/09/06 | 20:00:05 | extended-hours | -2.987417 | -7.86189057470635 | iShares Trust | ||
| ITDH | 30.23097 | 30.165771 | 2024/09/06 | 20:00:05 | extended-hours | 0.0651989999999998 | 0.216135698968211 | iShares Trust | ||
| ITDI | 30.230481 | 30.789117 | 2024/09/06 | 20:00:05 | extended-hours | -0.558636 | -1.81439435239406 | iShares Trust | ||
| ITEQ | 44.840095 | 45.649424 | 2024/09/06 | 20:00:05 | extended-hours | -0.809329000000005 | -1.7729226988713 | BlueStar Israel Technology ETF | ||
| ITGR | 145.966021 | 129.72563 | 2024/09/06 | 20:00:05 | extended-hours | 16.240391 | 12.5190303566073 | Integer Holdings Corp | ||
| ITOT | 118.014619 | 57.344327 | 2024/09/06 | 18:01:07 | extended-hours | 60.670292 | 105.799989596181 | iShares Core S&P Total U.S. Stock Market ETF | ||
| ITP | 0.231929 | 0.223707 | 2024/09/06 | 20:00:09 | closed | 0.00822200000000001 | 3.67534319444631 | IT Tech Packaging Inc | ||
| ITRG | 0.915078 | 1.14565 | 2024/09/06 | 18:55:16 | extended-hours | -0.230572 | -20.1258674115131 | Integra Resources Corp | ||
| ITT | 131.103486 | 149.159795 | 2024/09/06 | 20:00:03 | extended-hours | -18.056309 | -12.1053458138636 | ITT Inc | ||
| ITUB | 6.720813 | 6.73047 | 2024/09/06 | 20:00:04 | extended-hours | -0.00965700000000069 | -0.143481807362646 | Itau Unibanco Banco Holding SA | ||
| ITW | 243.085741 | 240.625149 | 2024/09/06 | 20:00:00 | extended-hours | 2.46059200000002 | 1.02258305510702 | Illinois Tool Works Inc | ||
| IVE | 190.759018 | 187.535004 | 2024/09/06 | 16:02:05 | extended-hours | 3.22401400000001 | 1.71915318806297 | iShares S&P 500 Value ETF | ||
| IVES | 40.578893 | 45.288568 | 2024/09/06 | 20:00:08 | closed | -4.709675 | -10.3992579319355 | Wedbush ETFMG Global Cloud Technology ETF | ||
| IVLU | 28.33066 | 13.519656 | 2024/09/06 | 16:14:27 | extended-hours | 14.811004 | 109.551633562274 | iShares Edge MSCI Intl Value Factor ETF | ||
| IVOG | 107.399645 | 109.035708 | 2024/09/06 | 20:00:01 | extended-hours | -1.63606299999999 | -1.50048367641176 | Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares | ||
| IVOL | 19.343896 | 19.414715 | 2024/09/06 | 20:00:01 | extended-hours | -0.0708190000000002 | -0.364769712045735 | Quadratic Interest Rate Volatility and Inflation Hedge ETF New | ||
| IVOO | 101.085101 | 100.51424 | 2024/09/06 | 20:00:02 | extended-hours | 0.570860999999994 | 0.567940423167895 | Vanguard S&P Mid-Cap 400 Index Fund ETF Shares | ||
| IVOV | 90.489925 | 43.954874 | 2024/09/06 | 16:00:44 | open | 46.535051 | 105.870058915423 | Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares | ||
| IVR | 8.738855 | 8.669718 | 2024/09/06 | 18:56:16 | extended-hours | 0.0691369999999996 | 0.797453850286705 | Invesco Mortgage Capital Inc | ||
| IVRS | 31.429288 | 32.064795 | 2024/09/06 | 20:00:05 | closed | -0.635506999999997 | -1.98194624353593 | Ishares Future Metaverse Tech And Communications ETF | ||
| IVT | 29.059923 | 29.504987 | 2024/09/06 | 20:00:06 | closed | -0.445063999999999 | -1.50843652295118 | Inventrust Properties Corp | ||
| IVV | 542.040999 | 549.22898 | 2024/09/06 | 19:47:12 | extended-hours | -7.18798099999992 | -1.30874029990186 | iShares Core S&P 500 ETF | ||
| IVW | 89.230272 | 90.785088 | 2024/09/06 | 20:00:04 | extended-hours | -1.554816 | -1.71263368715356 | iShares S&P 500 Growth ETF | ||
| IVZ | 15.97752 | 15.438011 | 2024/09/06 | 20:00:11 | closed | 0.539509000000001 | 3.49467946356562 | Invesco Plc | ||
| IWB | 296.156284 | 142.734154 | 2024/09/06 | 16:02:05 | extended-hours | 153.42213 | 107.4880298096 | iShares Russell 1000 ETF | ||
| IWC | 117.154743 | 56.779593 | 2024/09/06 | 19:11:02 | extended-hours | 60.37515 | 106.332481108133 | iShares Micro-Cap ETF | ||
| IWD | 182.144586 | 181.539995 | 2024/09/06 | 20:00:01 | extended-hours | 0.604590999999999 | 0.333034602099664 | iShares Russell 1000 Value ETF | ||
| IWDL | 37.599655 | 38.314569 | 2024/09/06 | 20:00:06 | closed | -0.714914 | -1.86590641277995 | ETRACS 2x Leveraged US Value Factor TR ETN | ||
| IWF | 350.425939 | 318.885164 | 2024/09/06 | 19:47:21 | extended-hours | 31.5407750000001 | 9.89095090043137 | iShares Russell 1000 Growth ETF | ||
| IWFG | 42.420716 | 37.041727 | 2024/09/06 | 20:00:06 | closed | 5.378989 | 14.5214314656549 | IQ Winslow Focused Large Cap Growth ETF | ||
| IWFL | 36.070734 | 37.634699 | 2024/09/06 | 20:00:06 | closed | -1.563965 | -4.15564636241676 | ETRACS 2x Leveraged US Growth Factor TR ETN | ||
| IWL | 135.104978 | 134.516023 | 2024/09/06 | 16:04:55 | extended-hours | 0.588954999999999 | 0.437832599317926 | iShares Russell Top 200 ETF | ||
| IWLG | 41.629139 | 9.244202 | 2024/09/06 | 20:00:06 | closed | 32.384937 | 350.327015787842 | IQ Winslow Large Cap Growth ETF | ||
| IWM | 207.014852 | 211.448857 | 2024/09/06 | 19:59:55 | extended-hours | -4.43400500000001 | -2.09696333331327 | iShares Russell 2000 ETF | ||
| IWML | 20.96468 | 19.468678 | 2024/09/06 | 20:00:06 | closed | 1.496002 | 7.68414783993038 | ETRACS 2x Leveraged US Size Factor TR ETN | ||
| IWMY | 35.200579 | 35.205973 | 2024/09/06 | 19:21:08 | extended-hours | -0.00539400000000256 | -0.0153212638094183 | Tidal Trust II | ||
| IWN | 158.26952 | 163.378915 | 2024/09/06 | 19:59:30 | extended-hours | -5.10939500000001 | -3.12732827243957 | iShares Russell 2000 Value ETF | ||
| IWO | 264.930097 | 127.870522 | 2024/09/06 | 18:37:33 | extended-hours | 137.059575 | 107.186216851449 | iShares Russell 2000 Growth ETF | ||
| IWP | 108.334312 | 109.136156 | 2024/09/06 | 19:51:52 | extended-hours | -0.801844000000003 | -0.73471893219329 | iShares Russell Mid-Cap Growth ETF | ||
| IWR | 83.329677 | 40.429605 | 2024/09/06 | 16:02:08 | extended-hours | 42.900072 | 106.110539541507 | iShares Russell Mid-Cap ETF | ||
| IWS | 125.810604 | 125.755219 | 2024/09/06 | 16:02:08 | extended-hours | 0.0553850000000011 | 0.0440419097039632 | iShares Russell Mid-Cap Value ETF | ||
| IWV | 307.738592 | 151.916099 | 2024/09/06 | 16:05:04 | extended-hours | 155.822493 | 102.571415423194 | iShares Russell 3000 ETF | ||
| IWX | 78.231053 | 79.364654 | 2024/09/06 | 16:02:05 | extended-hours | -1.133601 | -1.42834491535741 | iShares Russell Top 200 Value ETF | ||
| IWY | 204.870235 | 206.929679 | 2024/09/06 | 18:00:00 | extended-hours | -2.05944399999999 | -0.99523858054213 | iShares Russell Top 200 Growth ETF | ||
| IX | 118.38483 | 25.479212 | 2024/09/06 | 20:00:06 | closed | 92.905618 | 364.633011413383 | Orix Corp Ads | ||
| IXC | 39.556131 | 40.1053 | 2024/09/06 | 15:54:56 | open | -0.549168999999999 | -1.36931777096792 | iShares Global Energy ETF | ||
| IXG | 90.989294 | 92.20515 | 2024/09/06 | 15:54:56 | open | -1.215856 | -1.318642179965 | iShares Global Financials ETF | ||
| IXJ | 98.63639 | 47.315422 | 2024/09/06 | 15:57:58 | open | 51.320968 | 108.465624590646 | iShares Global Healthcare ETF | ||
| IXN | 75.058626 | 76.185189 | 2024/09/06 | 16:00:30 | open | -1.12656299999999 | -1.47871655211092 | iShares Global Tech ETF | ||
| IXP | 86.419956 | 42.054531 | 2024/09/06 | 16:00:26 | open | 44.365425 | 105.49499410658 | iShares Global Comm Services ETF | ||
| IYC | 81.285505 | 40.845066 | 2024/09/06 | 16:00:46 | extended-hours | 40.440439 | 99.0093613754964 | iShares US Consumer Discretionary ETF | ||
| IYE | 45.145775 | 21.29378 | 2024/09/06 | 16:02:08 | extended-hours | 23.851995 | 112.013907347592 | iShares U.S. Energy ETF | ||
| IYF | 101.01019 | 49.074027 | 2024/09/06 | 16:00:45 | open | 51.936163 | 105.832282726665 | iShares U.S. Financials ETF | ||
| IYG | 69.094655 | 33.689693 | 2024/09/06 | 16:48:29 | extended-hours | 35.404962 | 105.091376166592 | iShares U.S. Financial Services ETF | ||
| IYH | 65.105218 | 31.339207 | 2024/09/06 | 16:07:10 | extended-hours | 33.766011 | 107.74366754079 | iShares U.S. Healthcare ETF | ||
| IYK | 70.580292 | 71.76431 | 2024/09/06 | 18:07:28 | extended-hours | -1.18401799999999 | -1.6498702488744 | iShares US Consumer Staples ETF | ||
| IYM | 138.275459 | 140.659033 | 2024/09/06 | 16:00:29 | open | -2.38357399999998 | -1.69457584711249 | iShares U.S. Basic Materials ETF | ||
| IYR | 99.249654 | 97.949139 | 2024/09/06 | 19:41:18 | extended-hours | 1.300515 | 1.32774520866386 | iShares U.S. Real Estate ETF | ||
| IYW | 137.221276 | 131.000368 | 2024/09/06 | 19:51:52 | extended-hours | 6.22090799999998 | 4.74877139276432 | iShares U.S. Technology ETF | ||
| IYY | 131.34548 | 129.859959 | 2024/09/06 | 16:00:39 | open | 1.48552100000001 | 1.14394075852127 | iShares Dow Jones U.S. ETF | ||
| J | 144.394964 | 160.994265 | 2024/09/06 | 20:00:09 | closed | -16.599301 | -10.3104921159769 | Jacobs Solutions Inc. | ||
| JAAA | 50.695422 | 50.960452 | 2024/09/06 | 20:00:09 | closed | -0.265029999999996 | -0.520069955423464 | Janus Detroit Street Trust - Janus Henderson AAA CLO ETF | ||
| JANT | 34.195469 | 16.034088 | 2024/09/06 | 15:32:29 | open | 18.161381 | 113.267315234892 | AIM ETF Products Trust - AllianzIM U.S. Large Cap Buffer10 Jan ETF | ||
| JANW | 32.411042 | 32.508875 | 2024/09/06 | 13:14:47 | open | -0.0978330000000014 | -0.30094243495046 | AIM ETF Products Trust - AllianzIM U.S. Large Cap Buffer20 Jan ETF | ||
| JAVA | 61.291116 | 62.058932 | 2024/09/06 | 20:00:06 | closed | -0.767815999999996 | -1.2372368896068 | JPMorgan Active Value ETF | ||
| JBGS | 7.535426 | 17.450546 | 2024/09/06 | 20:00:11 | closed | -9.91512 | -56.8183941064079 | JBG SMITH Properties | ||
| JBI | 10.531661 | 10.402847 | 2024/09/06 | 20:00:02 | extended-hours | 0.128814 | 1.23825718094287 | Janus International Group Inc | ||
| JBK | 25.88965 | 25.88965 | 2024/09/06 | 12:48:20 | open | 0 | 0 | Goldman Sachs Capital I Securities-Backed Series 2004-6 Trust | ||
| JBL | 103.420852 | 94.125379 | 2024/09/06 | 20:00:11 | closed | 9.295473 | 9.87562876108048 | Jabil Circuit Inc | ||
| JBND | 65.660586 | 11.665641 | 2024/09/06 | 20:00:07 | closed | 53.994945 | 462.854505808982 | J.P. Morgan Exchange-Traded Fund Trust | ||
| JBT | 80.443447 | 75.225007 | 2024/09/06 | 20:00:08 | closed | 5.21844 | 6.93710802845123 | John Bean Technologies Corporation | ||
| JCE | 14.899276 | 15.191176 | 2024/09/06 | 17:53:54 | extended-hours | -0.2919 | -1.92151022409325 | Nuveen Core Equity Alpha Closed Fund | ||
| JCHI | 18.245117 | 50.990127 | 2024/09/06 | 20:00:10 | closed | -32.74501 | -64.2183338747127 | J.P. Morgan Exchange-Traded Fund Trust - JPMorgan Active China ETF | ||
| JCI | 67.966889 | 65.075588 | 2024/09/06 | 20:00:11 | closed | 2.891301 | 4.44298866727105 | Johnson Controls International PLC | ||
| JCTR | 72.841549 | 72.940245 | 2024/09/06 | 20:00:07 | closed | -0.0986960000000039 | -0.135310760198302 | J.P. Morgan Exchange-Traded Fund Trust - JPMorgan Carbon Transition U.S. Equity ETF | ||
| JDST | 35.970281 | 33.790629 | 2024/09/06 | 17:48:06 | extended-hours | 2.179652 | 6.45046293752033 | Direxion Daily Junior Gold Miners Index Bear 2X Shares | ||
| JEF | 55.913935 | 42.53107 | 2024/09/06 | 20:00:02 | extended-hours | 13.382865 | 31.4660905545052 | Jefferies Financial Group Inc | ||
| JELD | 14.096037 | 13.371293 | 2024/09/06 | 20:00:06 | closed | 0.724744000000001 | 5.42014897138221 | Jeld-Wen Holding Inc | ||
| JEPI | 57.490631 | 56.850267 | 2024/09/06 | 18:55:30 | extended-hours | 0.640363999999998 | 1.12640456024595 | JPMorgan Equity Premium Income ETF | ||
| JEPY | 42.475148 | 29.854188 | 2024/09/06 | 19:50:01 | extended-hours | 12.62096 | 42.2753417376483 | Tidal Trust II | ||
| JEQ | 5.899621 | 3.055272 | 2024/09/06 | 20:00:02 | extended-hours | 2.844349 | 93.0964248027671 | Aberdeen Japan Equity Fund Inc | ||
| JETD | 24.899413 | 26.73488 | 2024/09/06 | 20:00:07 | closed | -1.835467 | -6.86543945587188 | Bank of Montreal | ||
| JETS | 18.485725 | 18.805471 | 2024/09/06 | 18:08:39 | extended-hours | -0.319746000000002 | -1.70028179565405 | U.S. Global Jets ETF | ||
| JETU | 17.620591 | 18.060693 | 2024/09/06 | 20:00:07 | closed | -0.440102 | -2.43679464569826 | Bank of Montreal | ||
| JFR | 8.894411 | 9.273937 | 2024/09/06 | 12:48:20 | open | -0.379526 | -4.09239355410761 | Nuveen Floating Rate Income Closed Fund | ||
| JFWD | 9.891189 | 10.063542 | 2024/09/06 | 20:00:08 | closed | -0.172352999999999 | -1.71264749528545 | Jacob Forward ETF | ||
| JGH | 13.220265 | 13.164794 | 2024/09/06 | 20:00:07 | closed | 0.0554709999999989 | 0.421358663113141 | Nuveen Global High Income Closed End Fund | ||
| JGRO | 83.750054 | 72.371288 | 2024/09/06 | 16:05:03 | extended-hours | 11.378766 | 15.7227628724806 | J.P. Morgan Exchange-Traded Fund Trust - JPMorgan Active Growth ETF | ||
| JHAC | 13.529128 | 13.691444 | 2024/09/06 | 20:00:07 | closed | -0.162316000000001 | -1.1855287141371 | John Hancock Fundamental ALL Cap Core ETF | ||
| JHCB | 21.900923 | 21.893685 | 2024/09/06 | 20:00:08 | closed | 0.00723799999999741 | 0.0330597612964533 | John Hancock Exchange-Traded Fund Trust - John Hancock Corporate Bond ETF | ||
| JHDV | 34.269659 | 7.624848 | 2024/09/06 | 20:00:08 | closed | 26.644811 | 349.447110289936 | John Hancock Exchange Traded Fund Trust - U S High Divided ETF | ||
| JHEM | 12.529612 | 32.000105 | 2024/09/06 | 20:00:10 | closed | -19.470493 | -60.8450909770452 | John Hancock Multifactor Emerging Markets ETF | ||
| JHG | 35.428047 | 36.611742 | 2024/09/06 | 20:00:01 | extended-hours | -1.183695 | -3.23310210150612 | Janus Henderson Group PLC | ||
| JHI | 13.865055 | 13.850199 | 2024/09/06 | 20:00:01 | extended-hours | 0.014856 | 0.107261996740985 | John Hancock Investors Closed Fund | ||
| JHID | 29.0997 | 29.175943 | 2024/09/06 | 20:00:07 | closed | -0.0762430000000016 | -0.261321459258409 | John Hancock Exchange-Traded Fund Trust - John Hancock International High Dividend ETF | ||
| JHMB | 22.460628 | 22.456031 | 2024/09/06 | 20:00:08 | closed | 0.00459700000000041 | 0.0204711153097375 | John Hancock Exchange-Traded Fund Trust - John Hancock Mortgage Backed Securities ETF | ||
| JHMD | 33.939433 | 34.488869 | 2024/09/06 | 13:39:40 | open | -0.549436 | -1.59308210425804 | John Hancock Multifactor Developed International ETF | ||
| JHML | 65.409622 | 66.549438 | 2024/09/06 | 16:00:40 | open | -1.139816 | -1.71273572588246 | John Hancock Multifactor Large Cap ETF | ||
| JHMM | 56.474803 | 27.539195 | 2024/09/06 | 16:00:43 | open | 28.935608 | 105.070638411907 | John Hancock Multifactor Mid Cap ETF | ||
| JHPI | 22.880274 | 22.450964 | 2024/09/06 | 20:00:08 | closed | 0.429310000000001 | 1.91221187651453 | John Hancock Preferred Income ETF | ||
| JHS | 12.219649 | 11.659185 | 2024/09/06 | 20:00:10 | closed | 0.560464 | 4.80705984166131 | John Hancock Income Securities Closed Fund | ||
| JHSC | 37.769374 | 38.399183 | 2024/09/06 | 15:51:35 | open | -0.629809000000002 | -1.64016250033237 | John Hancock Multifactor Small Cap ETF | ||
| JHX | 35.704165 | 12.250704 | 2024/09/06 | 20:00:08 | closed | 23.453461 | 191.445822215605 | James Hardie Industries PLC ADR | ||
| JIG | 63.345205 | 30.960119 | 2024/09/06 | 15:34:53 | open | 32.385086 | 104.602588898318 | JPMorgan International Growth ETF | ||
| JILL | 21.912879 | 26.443383 | 2024/09/06 | 20:00:08 | closed | -4.530504 | -17.1328456725828 | J.Jill Inc | ||
| JIRE | 63.434241 | 30.940896 | 2024/09/06 | 16:11:52 | extended-hours | 32.493345 | 105.017466203952 | J.P. Morgan Exchange-Traded Fund Trust | ||
| JKS | 17.495419 | 18.049402 | 2024/09/06 | 20:00:11 | closed | -0.553983000000002 | -3.06925957990188 | JinkoSolar Holding Company Limited | ||
| JLL | 271.873919 | 249.259806 | 2024/09/06 | 20:00:08 | closed | 22.614113 | 9.07250686057262 | Jones Lang LaSalle Incorporated | ||
| JLS | 18.60033 | 13.125725 | 2024/09/06 | 20:00:09 | closed | 5.474605 | 41.7089722662939 | Nuveen Mortgage Opportunity Term Closed Fund | ||
| JMBS | 48.374244 | 46.541458 | 2024/09/06 | 20:00:01 | extended-hours | 1.832786 | 3.9379642984111 | Janus Henderson Mortgage-Backed Securities ETF | ||
| JMEE | 57.254676 | 27.950299 | 2024/09/06 | 15:51:41 | open | 29.304377 | 104.844592181286 | JPMorgan Market Expansion Enhanced Equity ETF | ||
| JMIA | 4.143674 | 2.519491 | 2024/09/06 | 19:55:27 | extended-hours | 1.624183 | 64.4647272008513 | Jumia Technologies AG | ||
| JMM | 6.120876 | 6.229127 | 2024/09/06 | 20:00:09 | closed | -0.108251 | -1.73781976190243 | Nuveen Multi Mrkt Income Fund | ||
| JMOM | 53.045674 | 25.970548 | 2024/09/06 | 16:00:45 | open | 27.075126 | 104.253194811292 | JPMorgan U.S. Momentum Factor ETF | ||
| JMSI | 50.851072 | 50.869644 | 2024/09/06 | 20:00:08 | closed | -0.0185719999999989 | -0.036509003286909 | J.P. Morgan Exchange-Traded Fund Trust | ||
| JNJ | 164.332131 | 164.699098 | 2024/09/06 | 20:00:11 | closed | -0.366966999999988 | -0.222810570583688 | Johnson & Johnson | ||
| JNK | 96.380896 | 98.679765 | 2024/09/06 | 18:55:03 | extended-hours | -2.298869 | -2.32962553163761 | SPDR? Bloomberg High Yield Bond ETF | ||
| JNPR | 38.492603 | 37.7224 | 2024/09/06 | 20:00:10 | closed | 0.770203000000002 | 2.04176563527242 | Juniper Networks Inc | ||
| JNUG | 36.750839 | 39.454494 | 2024/09/06 | 19:36:13 | extended-hours | -2.703655 | -6.85259073402386 | Direxion Daily Junior Gold Miners Index Bull 2X Shares | ||
| JOB | 0.255049 | 0.252567 | 2024/09/06 | 20:00:08 | closed | 0.00248200000000004 | 0.982709538459118 | GEE Group Inc | ||
| JOBY | 4.75734 | 4.830888 | 2024/09/06 | 20:00:01 | extended-hours | -0.0735479999999997 | -1.52245301484944 | Joby Aviation | ||
| JOE | 58.04151 | 57.987217 | 2024/09/06 | 20:00:01 | extended-hours | 0.0542930000000013 | 0.0936292562548764 | St Joe Company | ||
| JOF | 7.800198 | 7.940872 | 2024/09/06 | 20:00:02 | extended-hours | -0.140674 | -1.77151829169391 | Japan Smaller Capitalization Closed Fund | ||
| JOJO | 14.929634 | 14.978787 | 2024/09/06 | 20:00:08 | closed | -0.0491530000000004 | -0.328150737439557 | Tidal ETF Trust - ATAC Credit Rotation ETF | ||
| JPAN | 30.280382 | 33.836205 | 2024/09/06 | 20:00:08 | closed | -3.555823 | -10.5089297100547 | Matthews International Funds | ||
| JPC | 7.855201 | 7.845024 | 2024/09/06 | 20:00:02 | extended-hours | 0.0101769999999997 | 0.129725543223318 | Nuveen Preferred Income Opportunities Closed Fund | ||
| JPEM | 53.961167 | 26.25364 | 2024/09/06 | 16:07:02 | extended-hours | 27.707527 | 105.537849227764 | JPMorgan Diversified Return Emerging Markets Equity ETF | ||
| JPI | 19.655192 | 14.280972 | 2024/09/06 | 17:55:01 | extended-hours | 5.37422 | 37.6320323294521 | Nuveen Preferred and Income Term Closed Fund | ||
| JPIE | 46.150609 | 21.284159 | 2024/09/06 | 20:00:01 | extended-hours | 24.86645 | 116.830784810431 | J.P. Morgan Exchange-Traded Fund Trust | ||
| JPIN | 58.056051 | 58.000708 | 2024/09/06 | 16:12:10 | extended-hours | 0.0553429999999935 | 0.095417800762007 | JPMorgan Diversified Return International Equity ETF | ||
| JPM | 212.925052 | 217.599528 | 2024/09/06 | 20:00:11 | closed | -4.674476 | -2.14820135087793 | JPMorgan Chase & Co | ||
| JPMB | 40.479328 | 19.39016 | 2024/09/06 | 15:26:17 | open | 21.089168 | 108.762217537143 | JPMorgan USD Emerging Markets Sovereign Bond ETF | ||
| JPME | 110.60026 | 101.95042 | 2024/09/06 | 20:00:10 | closed | 8.64984000000001 | 8.4843593582057 | JPMorgan Diversified Return U.S. Mid Cap Equity ETF | ||
| JPMO | 17.985244 | 18.355452 | 2024/09/06 | 20:00:01 | extended-hours | -0.370207999999998 | -2.01688304924334 | Tidal Trust II | ||
| JPRE | 49.895124 | 49.909062 | 2024/09/06 | 16:00:41 | open | -0.013937999999996 | -0.0279267921324508 | JPMorgan Realty Income ETF | ||
| JPSE | 45.150413 | 45.910242 | 2024/09/06 | 16:00:39 | open | -0.759828999999996 | -1.65503157225788 | JPMorgan Diversified Return U.S. Small Cap Equity ETF | ||
| JPST | 50.539125 | 50.495206 | 2024/09/06 | 19:58:25 | extended-hours | 0.0439189999999954 | 0.0869765735780846 | JPMorgan Ultra-Short Income ETF | ||
| JPSV | 56.99859 | 57.939363 | 2024/09/06 | 20:00:08 | closed | -0.940773 | -1.62371995701782 | Jpmorgan Active Small Cap Value ETF | ||
| JPUS | 114.744999 | 55.073589 | 2024/09/06 | 16:00:33 | open | 59.67141 | 108.348504398361 | JPMorgan Diversified Return U.S. Equity ETF | ||
| JPXN | 73.161114 | 75.376027 | 2024/09/06 | 15:51:24 | open | -2.214913 | -2.93848467232161 | iShares JPX-Nikkei 400 ETF | ||
| JQC | 5.870545 | 5.974731 | 2024/09/06 | 20:00:08 | closed | -0.104186 | -1.74377725122688 | Nuveen Credit Strategies Income Closed Fund | ||
| JQUA | 53.310328 | 26.195279 | 2024/09/06 | 19:42:55 | extended-hours | 27.115049 | 103.511205206098 | JPMorgan U.S. Quality Factor ETF | ||
| JRE | 25.049935 | 24.964868 | 2024/09/06 | 20:00:08 | closed | 0.0850670000000022 | 0.340746844725965 | Janus Henderson U.S. Real Estate ETF | ||
| JRI | 13.009851 | 10.12039 | 2024/09/06 | 17:23:15 | extended-hours | 2.889461 | 28.5508858848325 | Nuveen Real Asset Income And Growth Closed Fund | ||
| JRNY | 6.214724 | 22.84492 | 2024/09/06 | 20:00:10 | closed | -16.630196 | -72.7960351798124 | ALPS Global Travel Beneficiaries ETF | ||
| JRS | 9.005365 | 3.735844 | 2024/09/06 | 20:00:00 | extended-hours | 5.269521 | 141.053025768742 | Nuveen Real Estate Fund | ||
| JSCP | 21.893912 | 21.85424 | 2024/09/06 | 20:00:10 | closed | 0.0396719999999995 | 0.181529991434154 | JPMorgan Short Duration Core Plus ETF | ||
| JSTC | 18.009399 | 18.119715 | 2024/09/06 | 20:00:00 | extended-hours | -0.110316000000001 | -0.608817522792169 | Tidal ETF Trust - Adasina Social Justice All Cap Global ETF | ||
| JULT | 37.000368 | 17.404468 | 2024/09/06 | 16:00:32 | open | 19.5959 | 112.591203592089 | AIM ETF Products Trust - AllianzIM U.S. Large Cap Buffer10 Jul ETF | ||
| JULW | 33.489655 | 33.669305 | 2024/09/06 | 13:14:47 | open | -0.179650000000002 | -0.533572047299469 | AIM ETF Products Trust - AllianzIM U.S. Large Cap Buffer20 Jul ETF | ||
| JUNT | 30.459052 | 30.745071 | 2024/09/06 | 20:00:02 | extended-hours | -0.286019 | -0.930292208464894 | AIM ETF Products Trust | ||
| JUNW | 7.688887 | 6.430336 | 2024/09/06 | 20:00:10 | closed | 1.258551 | 19.5720876793997 | AIM ETF Products Trust | ||
| JUST | 77.234734 | 37.573445 | 2024/09/06 | 15:40:43 | open | 39.661289 | 105.556701015837 | Goldman Sachs JUST U.S. Large Cap Equity ETF | ||
| JVAL | 41.314599 | 19.435603 | 2024/09/06 | 15:54:57 | open | 21.878996 | 112.571737547839 | JPMorgan U.S. Value Factor ETF | ||
| JWN | 22.658879 | 22.907928 | 2024/09/06 | 20:00:08 | closed | -0.249048999999999 | -1.08717383780846 | Nordstrom Inc | ||
| JWSM | 11.219508 | 9.589605 | 2024/09/06 | 16:50:31 | extended-hours | 1.629903 | 16.996560337991 | Jaws Mustang Acquisition Corp | ||
| JXI | 82.99093 | 67.659028 | 2024/09/06 | 20:00:02 | extended-hours | 15.331902 | 22.6605413249507 | iShares Global Utilities ETF | ||
| JXN | 83.823224 | 79.58245 | 2024/09/06 | 19:44:22 | extended-hours | 4.240774 | 5.32878040321704 | Jackson Financial Inc | ||
| K | 80.155697 | 59.607287 | 2024/09/06 | 18:55:37 | extended-hours | 20.54841 | 34.4729831438227 | Kellanova | ||
| KAI | 300.264893 | 302.865834 | 2024/09/06 | 20:00:02 | extended-hours | -2.60094100000003 | -0.858776629126161 | Kadant Inc | ||
| KALL | 20.974493 | 24.129184 | 2024/09/06 | 20:00:10 | closed | -3.154691 | -13.0741719239242 | KraneShares MSCI All China Index ETF | ||
| KAR | 16.176651 | 16.664333 | 2024/09/06 | 20:00:05 | extended-hours | -0.487682 | -2.92650176877766 | KAR Auction Services Inc | ||
| KARS | 18.654679 | 19.859721 | 2024/09/06 | 20:00:02 | extended-hours | -1.205042 | -6.06776902857799 | KraneShares Electric Vehicles and Future Mobility Index | ||
| KB | 62.440833 | 30.654967 | 2024/09/06 | 20:00:06 | closed | 31.785866 | 103.689121570413 | KB Financial Group Inc | ||
| KBA | 20.070091 | 10.570377 | 2024/09/06 | 20:00:03 | extended-hours | 9.499714 | 89.8710992048817 | KraneShares Bosera MSCI China A 50 Connect Index ETF | ||
| KBE | 51.089806 | 25.194818 | 2024/09/06 | 18:49:58 | extended-hours | 25.894988 | 102.7790238453 | SPDR? S&P Bank ETF | ||
| KBH | 79.001957 | 73.584457 | 2024/09/06 | 20:00:06 | closed | 5.4175 | 7.36228847893789 | KB Home | ||
| KBR | 53.804636 | 55.678118 | 2024/09/06 | 20:00:02 | extended-hours | -1.873482 | -3.36484433615374 | KBR Inc | ||
| KCCA | 20.650016 | 10.199573 | 2024/09/06 | 20:00:08 | closed | 10.450443 | 102.459612770064 | KraneShares California Carbon Allowance ETF | ||
| KCE | 116.305264 | 118.980156 | 2024/09/06 | 19:11:54 | extended-hours | -2.674892 | -2.24818330209619 | SPDR? S&P Capital Markets ETF | ||
| KD | 22.630536 | 17.159482 | 2024/09/06 | 16:00:34 | open | 5.471054 | 31.8835615200972 | Kyndryl Holdings Inc | ||
| KDIV | 33.710399 | 28.090126 | 2024/09/06 | 20:00:03 | extended-hours | 5.620273 | 20.0080021000974 | KraneShares Trust - KraneShares S&P Pan Asia Dividend Aristocrats ETF | ||
| KDRN | 23.909283 | 23.344763 | 2024/09/06 | 20:00:03 | extended-hours | 0.564519999999998 | 2.41818689699269 | ETF Opportunities Trust | ||
| KEMQ | 15.323552 | 15.789539 | 2024/09/06 | 20:00:03 | extended-hours | -0.465987 | -2.95123879170887 | KraneShares Emerging Markets Consumer Technology | ||
| KEMX | 29.789415 | 14.200581 | 2024/09/06 | 16:07:02 | extended-hours | 15.588834 | 109.776029586395 | KraneShares MSCI Emerging Markets ex China Index ETF | ||
| KEN | 24.70374 | 25.586056 | 2024/09/06 | 20:00:05 | extended-hours | -0.882315999999999 | -3.44842518909518 | Kenon Holdings | ||
| KEP | 8.255917 | 8.335463 | 2024/09/06 | 20:00:06 | closed | -0.0795460000000006 | -0.954308117017622 | Korea Electric Power Corp ADR | ||
| KEUA | 23.750121 | 10.503609 | 2024/09/06 | 20:00:09 | closed | 13.246512 | 126.113909990366 | KraneShares European Carbon Allowance Strategy ETF | ||
| KEX | 129.826602 | 117.474538 | 2024/09/06 | 20:00:03 | extended-hours | 12.352064 | 10.5146734009714 | Kirby Corporation | ||
| KEY | 15.885487 | 16.198433 | 2024/09/06 | 20:00:11 | closed | -0.312946000000002 | -1.93195230674474 | KeyCorp | ||
| KEYS | 142.779699 | 98.698583 | 2024/09/06 | 20:00:11 | closed | 44.081116 | 44.6623595396501 | Keysight Technologies Inc | ||
| KF | 24.786058 | 5.840614 | 2024/09/06 | 20:00:03 | extended-hours | 18.945444 | 324.374183947099 | Korea Closed Fund | ||
| KFS | 7.970551 | 7.994937 | 2024/09/06 | 20:00:01 | extended-hours | -0.0243859999999998 | -0.305018038290981 | Kingsway Financial Services Inc | ||
| KFVG | 14.299467 | 14.290144 | 2024/09/06 | 20:00:03 | extended-hours | 0.00932300000000019 | 0.0652407701419957 | KraneShares CICC China 5G & Semiconductor Index ETF | ||
| KFY | 57.271135 | 41.166377 | 2024/09/06 | 20:00:03 | extended-hours | 16.104758 | 39.1211449091087 | Korn Ferry | ||
| KGC | 8.441701 | 8.669992 | 2024/09/06 | 20:00:07 | closed | -0.228291 | -2.63311661648593 | Kinross Gold Corporation | ||
| KGRN | 23.580941 | 19.609499 | 2024/09/06 | 20:00:03 | extended-hours | 3.971442 | 20.2526438844766 | KraneShares MSCI China Clean Technology ETF | ||
| KGS | 27.060833 | 26.500147 | 2024/09/06 | 20:00:07 | closed | 0.560686 | 2.11578448979925 | Kodiak Gas Services Inc. | ||
| KHYB | 22.205291 | 18.645234 | 2024/09/06 | 20:00:03 | extended-hours | 3.560057 | 19.093656856224 | KraneShares Asia Pacific High Income Bond ETF | ||
| KIE | 55.585366 | 55.501158 | 2024/09/06 | 17:30:41 | extended-hours | 0.0842080000000038 | 0.151722960447066 | SPDR? S&P Insurance ETF | ||
| KIM | 22.964473 | 20.954897 | 2024/09/06 | 20:00:07 | closed | 2.009576 | 9.59000657459687 | Kimco Realty Corporation | ||
| KIND | 2.291495 | 2.426841 | 2024/09/06 | 20:00:07 | closed | -0.135346 | -5.57704439639845 | Nextdoor Holdings Inc | ||
| KIO | 14.529481 | 15.315798 | 2024/09/06 | 18:16:17 | extended-hours | -0.786316999999999 | -5.13402566421938 | KKR Income Opportunities Fund | ||
| KKR | 116.390934 | 115.412134 | 2024/09/06 | 19:44:22 | extended-hours | 0.978800000000007 | 0.848091068136741 | KKR & Co LP | ||
| KKRS | 26.535546 | 26.656322 | 2024/09/06 | 20:00:03 | extended-hours | -0.120775999999999 | -0.453085763294724 | KKRS | ||
| KLG | 18.385257 | 17.872311 | 2024/09/06 | 20:00:06 | closed | 0.512945999999999 | 2.87005972534833 | WK Kellogg Co | ||
| KLIP | 12.104276 | 12.050578 | 2024/09/06 | 20:00:07 | closed | 0.0536980000000007 | 0.445605181759752 | KraneShares Trust - KraneShares China Internet and Covered Call Strategy ETF | ||
| KLXY | 23.0602 | 23.379587 | 2024/09/06 | 20:00:04 | extended-hours | -0.319387000000003 | -1.36609342158184 | KraneShares Trust | ||
| KMB | 146.350171 | 147.173461 | 2024/09/06 | 20:00:06 | closed | -0.823290000000014 | -0.559401127354078 | Kimberly-Clark Corporation | ||
| KMET | 13.069825 | 3.180679 | 2024/09/06 | 20:00:04 | extended-hours | 9.889146 | 310.913047182693 | KraneShares Trust - KraneShares Electrification Metals Strategy ETF | ||
| KMI | 21.186208 | 21.256107 | 2024/09/06 | 19:26:55 | extended-hours | -0.0698989999999995 | -0.328841965276142 | Kinder Morgan Inc | ||
| KMLM | 29.996061 | 32.500802 | 2024/09/06 | 18:51:11 | extended-hours | -2.504741 | -7.70670520684382 | KFA Mount Lucas Index Strategy ETF | ||
| KMPB | 22.204061 | 22.385427 | 2024/09/06 | 20:00:01 | extended-hours | -0.181366000000001 | -0.810196740942224 | KMPB | ||
| KMPR | 56.255291 | 55.379011 | 2024/09/06 | 20:00:04 | extended-hours | 0.876280000000001 | 1.58233233887113 | Kemper Corporation | ||
| KMT | 24.487904 | 24.476831 | 2024/09/06 | 20:00:02 | extended-hours | 0.0110729999999997 | 0.0452386994051626 | Kennametal Inc | ||
| KMX | 80.758813 | 60.897635 | 2024/09/06 | 20:00:03 | extended-hours | 19.861178 | 32.6140382955758 | CarMax Inc | ||
| KN | 15.472326 | 17.233786 | 2024/09/06 | 20:00:04 | extended-hours | -1.76146 | -10.2209694375919 | Knowles Cor | ||
| KNCT | 94.650309 | 96.895981 | 2024/09/06 | 20:00:04 | extended-hours | -2.24567200000001 | -2.31761108853422 | Invesco Next Gen Connectivity ETF | ||
| KNF | 74.3867 | 45.57002 | 2024/09/06 | 20:00:05 | extended-hours | 28.81668 | 63.2360486126625 | Knife River Corporation | ||
| KNGS | 29.160129 | 36.515708 | 2024/09/06 | 20:00:04 | extended-hours | -7.355579 | -20.1436023094499 | Upholdings Compound Kings ETF | ||
| KNOP | 7.016181 | 7.003459 | 2024/09/06 | 19:50:00 | extended-hours | 0.0127219999999992 | 0.18165309456369 | KNOT Offshore Partners LP | ||
| KNSL | 461.66716 | 462.675238 | 2024/09/06 | 17:23:13 | extended-hours | -1.00807799999995 | -0.21788025751228 | Kinsale Capital Group Inc | ||
| KNTK | 43.972449 | 30.947876 | 2024/09/06 | 17:36:30 | extended-hours | 13.024573 | 42.0855150124034 | Kinetik Holdings Inc | ||
| KNW | 0.256002 | 0.445848 | 2024/09/06 | 20:00:11 | closed | -0.189846 | -42.5808795822792 | Know Labs Inc. | ||
| KNX | 50.812797 | 31.309617 | 2024/09/06 | 20:00:02 | extended-hours | 19.50318 | 62.29134006973 | Knight Transportation Inc | ||
| KO | 71.046368 | 71.016753 | 2024/09/06 | 19:59:13 | extended-hours | 0.0296150000000068 | 0.0417014278307075 | The Coca-Cola Company | ||
| KOCG | 13.250078 | 34.174718 | 2024/09/06 | 20:00:10 | closed | -20.92464 | -61.2284203778946 | SHP ETF Trust - FIS Knights of Columbus Global Belief ETF | ||
| KODK | 5.141316 | 3.606194 | 2024/09/06 | 20:00:08 | closed | 1.535122 | 42.5690353874473 | Eastman Kodak Co | ||
| KOF | 85.985291 | 40.500884 | 2024/09/06 | 20:00:01 | extended-hours | 45.484407 | 112.304726484489 | Coca-Cola Femsa SAB de CV ADR | ||
| KOKU | 95.530439 | 20.354348 | 2024/09/06 | 20:00:04 | extended-hours | 75.176091 | 369.336767751048 | Xtrackers MSCI Kokusai Equity ETF | ||
| KOLD | 70.989657 | 71.544122 | 2024/09/06 | 20:00:08 | closed | -0.554465000000008 | -0.774997280699046 | ProShares UltraShort Bloomberg Natural Gas | ||
| KOMP | 45.450293 | 46.420973 | 2024/09/06 | 16:00:46 | extended-hours | -0.970679999999994 | -2.09103760061211 | SPDR Kensho New Economies Composite | ||
| KONG | 13.115248 | 28.065662 | 2024/09/06 | 20:00:10 | closed | -14.950414 | -53.2694151308457 | Formidable Fortress ETF | ||
| KOP | 32.947072 | 36.504715 | 2024/09/06 | 20:00:05 | extended-hours | -3.557643 | -9.7457081913939 | Koppers Holdings Inc | ||
| KORE | 2.49394 | 2.480598 | 2024/09/06 | 20:00:01 | extended-hours | 0.0133419999999997 | 0.537854178710123 | KORE Group Holdings Inc | ||
| KORP | 51.700054 | 22.134837 | 2024/09/06 | 20:00:05 | extended-hours | 29.565217 | 133.568713426713 | American Century Diversified Corporate Bond ETF | ||
| KORU | 6.168849 | 3.685459 | 2024/09/06 | 19:54:48 | extended-hours | 2.48339 | 67.3834656687268 | Direxion Daily South Korea Bull 3X Shares | ||
| KOS | 4.234095 | 4.517119 | 2024/09/06 | 18:56:11 | extended-hours | -0.283024 | -6.26558653867654 | Kosmos Energy Ltd | ||
| KPOP | 12.208362 | 12.725953 | 2024/09/06 | 20:00:05 | extended-hours | -0.517591000000001 | -4.06720816900708 | KPOP and Korean Entertainment ETF | ||
| KR | 52.614982 | 53.080349 | 2024/09/06 | 20:00:08 | closed | -0.465367000000001 | -0.876721816580371 | Kroger Company | ||
| KRBN | 31.07048 | 40.35075 | 2024/09/06 | 18:51:11 | extended-hours | -9.28027 | -22.9990024968557 | KraneShares Global Carbon ETF | ||
| KRC | 35.335102 | 2.000086 | 2024/09/06 | 20:00:07 | closed | 33.335016 | 1666.67913279729 | Kilroy Realty Corp | ||
| KRE | 54.49835 | 54.943998 | 2024/09/06 | 19:57:50 | extended-hours | -0.445647999999998 | -0.811094962547135 | SPDR? S&P Regional Banking ETF | ||
| KREF | 11.88416 | 11.465735 | 2024/09/06 | 19:56:36 | extended-hours | 0.418424999999999 | 3.6493517423872 | KKR Real Estate Finance Trust Inc | ||
| KRG | 25.448737 | 32.070189 | 2024/09/06 | 20:00:07 | closed | -6.621452 | -20.6467507877799 | Kite Realty Group Trust | ||
| KRO | 11.008626 | 12.434847 | 2024/09/06 | 20:00:07 | closed | -1.426221 | -11.4695500475398 | Kronos Worldwide Inc | ||
| KRP | 15.394615 | 17.179723 | 2024/09/06 | 20:00:03 | extended-hours | -1.785108 | -10.3907845312756 | Kimbell Royalty Partners LP | ||
| KSA | 41.843817 | 19.535189 | 2024/09/06 | 20:00:01 | extended-hours | 22.308628 | 114.197144445339 | iShares MSCI Saudi Arabia ETF | ||
| KSEA | 27.348445 | 27.058545 | 2024/09/06 | 20:00:05 | extended-hours | 0.289900000000003 | 1.07138059345025 | KraneShares Trust | ||
| KSM | 10.190279 | 9.890327 | 2024/09/06 | 20:00:11 | closed | 0.299952000000001 | 3.03278142370825 | DWS Strategic Municipal Income Trust | ||
| KSS | 19.817032 | 20.446008 | 2024/09/06 | 19:45:13 | extended-hours | -0.628975999999998 | -3.07627777510406 | Kohls Corp | ||
| KSTR | 8.029614 | 9.469245 | 2024/09/06 | 20:00:05 | extended-hours | -1.439631 | -15.2032289797127 | KraneShares SSE STAR Market 50 Index ETF | ||
| KT | 15.340759 | 14.584422 | 2024/09/06 | 17:39:36 | extended-hours | 0.756337 | 5.18592372052866 | KT Corporation | ||
| KTB | 71.829734 | 53.347633 | 2024/09/06 | 20:00:08 | closed | 18.482101 | 34.6446504946152 | Kontoor Brands Inc | ||
| KTEC | 10.97917 | 10.98034 | 2024/09/06 | 20:00:05 | extended-hours | -0.00117000000000012 | -0.010655407756045 | KraneShares Hang Seng TECH Index ETF | ||
| KTF | 9.890325 | 9.834174 | 2024/09/06 | 20:00:01 | extended-hours | 0.0561509999999998 | 0.570978304837802 | DWS Municipal Income Trust | ||
| KTH | 28.585252 | 14.455127 | 2024/09/06 | 12:48:22 | open | 14.130125 | 97.7516489478093 | Structured Products Corp Corts Tr for Peco Energy Cap Tr III GIC | ||
| KTN | 26.474328 | 26.365342 | 2024/09/06 | 12:48:23 | open | 0.108986000000002 | 0.413368428901858 | Credit Enhanced Corts Trust For Aon Capital A GIC | ||
| KUKE | 1.229569 | 2.380559 | 2024/09/06 | 20:00:06 | closed | -1.15099 | -48.3495683156771 | Kuke Music Holding Ltd | ||
| KULR | 0.240633 | 0.330502 | 2024/09/06 | 20:00:09 | closed | -0.089869 | -27.1916660110983 | KULR Technology Group Inc | ||
| KURE | 13.334073 | 14.500287 | 2024/09/06 | 20:00:01 | extended-hours | -1.166214 | -8.04269598250021 | KraneShares MSCI All China Health Care Index ETF | ||
| KVLE | 24.950224 | 25.129269 | 2024/09/06 | 16:00:45 | open | -0.179045000000002 | -0.712495854933154 | KFA Value Line Dynamic Core Equity Index ETF | ||
| KVUE | 22.756488 | 22.779238 | 2024/09/06 | 20:00:11 | closed | -0.0227499999999985 | -0.0998716462771867 | Kenvue Inc. | ||
| KVYO | 29.678962 | 29.527446 | 2024/09/06 | 20:00:08 | closed | 0.151515999999997 | 0.513136151362354 | Klaviyo Inc. | ||
| KW | 10.940359 | 10.420573 | 2024/09/06 | 17:36:30 | extended-hours | 0.519786000000002 | 4.98807503195843 | Kennedy-Wilson Holdings Inc | ||
| KWEB | 25.240812 | 24.885576 | 2024/09/06 | 20:00:08 | closed | 0.355235999999998 | 1.4274775074525 | KraneShares CSI China Internet ETF | ||
| KWR | 157.398627 | 165.774274 | 2024/09/06 | 20:00:06 | closed | -8.37564699999999 | -5.05244076653292 | Quaker Chemical Corporation | ||
| KXI | 65.284402 | 31.418411 | 2024/09/06 | 15:51:50 | open | 33.865991 | 107.790273034496 | iShares Global Consumer Staples ETF | ||
| KYN | 10.70033 | 10.486104 | 2024/09/06 | 20:00:05 | extended-hours | 0.214226 | 2.04295131919348 | Kayne Anderson MLP Investment Closed Fund | ||
| L | 54.195311 | 58.973967 | 2024/09/06 | 20:00:11 | closed | -4.77865600000001 | -8.10299229149703 | Loews Corp | ||
| LAAC | 2.327379 | 2.525776 | 2024/09/06 | 20:00:11 | closed | -0.198397 | -7.85489291211889 | Lithium Americas (Argentina) Corp. | ||
| LABD | 6.355904 | 5.520746 | 2024/09/06 | 19:59:56 | extended-hours | 0.835158 | 15.1276294906522 | Direxion Daily S&P Biotech Bear 3X Shares | ||
| LABU | 120.264773 | 57.984858 | 2024/09/06 | 20:00:01 | extended-hours | 62.279915 | 107.407204480866 | Direxion Daily S&P Biotech Bull 3X Shares | ||
| LAC | 2.252869 | 2.418678 | 2024/09/06 | 20:00:09 | closed | -0.165809 | -6.85535652120703 | Lithium Americas Corp | ||
| LAD | 280.568395 | 248.946962 | 2024/09/06 | 20:00:05 | extended-hours | 31.621433 | 12.7020762759901 | Lithia Motors Inc | ||
| LADR | 11.801567 | 12.334698 | 2024/09/06 | 20:00:03 | extended-hours | -0.533130999999999 | -4.32220553758186 | Ladder Capital Corp Class A | ||
| LALT | 20.689189 | 20.745746 | 2024/09/06 | 20:00:06 | closed | -0.0565570000000015 | -0.272619745754149 | Invesco Multi-Strategy Alternative ETF | ||
| LANV | 1.693416 | 1.778637 | 2024/09/06 | 20:00:10 | closed | -0.085221 | -4.79136552315059 | Lanvin Group Holdings Limited | ||
| LAW | 5.208618 | 5.305547 | 2024/09/06 | 20:00:02 | extended-hours | -0.0969289999999994 | -1.82693697746904 | CS Disco LLC | ||
| LAZ | 32.234855 | 46.504816 | 2024/09/06 | 20:00:10 | closed | -14.269961 | -30.6849101391993 | Lazard Ltd | ||
| LBAY | 27.655445 | 34.539775 | 2024/09/06 | 15:34:52 | open | -6.88433 | -19.9316005967034 | Tidal ETF Trust - Leatherback Long/Short Alternative Yield ETF | ||
| LBRT | 18.883318 | 19.555914 | 2024/09/06 | 20:00:02 | extended-hours | -0.672596000000002 | -3.43934832194497 | Liberty Oilfield Services Inc | ||
| LC | 11.133994 | 11.341161 | 2024/09/06 | 20:00:00 | extended-hours | -0.207167 | -1.82668247104507 | LendingClub Corp | ||
| LCG | 27.236064 | 27.500168 | 2024/09/06 | 16:00:45 | open | -0.264104 | -0.960372314816403 | Sterling Capital Focus Equity ETF | ||
| LCII | 97.953606 | 112.859056 | 2024/09/06 | 20:00:07 | closed | -14.90545 | -13.2071368734468 | LCI Industries | ||
| LCLG | 44.659419 | 45.644225 | 2024/09/06 | 20:00:07 | closed | -0.984805999999999 | -2.15756976923148 | Advisors Series Trust - Logan Capital Broad Innovative Growth ETF | ||
| LCR | 34.274804 | 34.495681 | 2024/09/06 | 15:51:38 | open | -0.220876999999994 | -0.640303346961014 | Leuthold Core ETF | ||
| LCTD | 46.060449 | 46.729174 | 2024/09/06 | 15:51:24 | open | -0.668725000000002 | -1.43106531264602 | BlackRock World ex U.S. Carbon Transition Readiness ETF | ||
| LCTU | 59.090312 | 28.870413 | 2024/09/06 | 16:00:47 | extended-hours | 30.219899 | 104.674287132643 | BlackRock U.S. Carbon Transition Readiness ETF | ||
| LCTX | 0.850463 | 0.896491 | 2024/09/06 | 20:00:08 | closed | -0.0460280000000001 | -5.13424005372057 | Lineage Cell Therapeutics Inc | ||
| LCW | 12.606908 | 11.206445 | 2024/09/06 | 17:28:50 | extended-hours | 1.400463 | 12.4969426075798 | Learn CW Investment Corp | ||
| LDI | 2.407138 | 2.300439 | 2024/09/06 | 20:00:08 | closed | 0.106699 | 4.63820166498655 | Loandepot Inc | ||
| LDOS | 153.569955 | 93.072248 | 2024/09/06 | 20:00:05 | extended-hours | 60.497707 | 65.0008013129757 | Leidos Holdings Inc | ||
| LDP | 20.291078 | 24.769557 | 2024/09/06 | 20:00:06 | closed | -4.478479 | -18.0805777027017 | Cohen & Steers Limited Duration Preferred and Income Closed Fund | ||
| LDUR | 95.594957 | 45.569855 | 2024/09/06 | 15:20:43 | open | 50.025102 | 109.776741663979 | PIMCO Enhanced Low Duration Active Exchange-Traded Fund | ||
| LEA | 111.869157 | 128.673302 | 2024/09/06 | 19:44:21 | extended-hours | -16.804145 | -13.0595428412959 | Lear Corporation | ||
| LEG | 11.747487 | 12.238739 | 2024/09/06 | 20:00:06 | closed | -0.491252000000001 | -4.01391025660406 | Leggett & Platt Incorporated | ||
| LEMB | 37.428736 | 37.463955 | 2024/09/06 | 13:47:35 | open | -0.0352189999999979 | -0.0940076935283472 | iShares J.P. Morgan EM Local Currency Bond ETF | ||
| LEN | 178.903542 | 176.628033 | 2024/09/06 | 20:00:11 | closed | 2.275509 | 1.28830569041099 | Lennar Corporation | ||
| LEO | 6.405223 | 6.400773 | 2024/09/06 | 20:00:08 | closed | 0.00445000000000029 | 0.0695228529429225 | BNY Mellon Strategic Municipals Inc | ||
| LEU | 36.017995 | 37.401139 | 2024/09/06 | 18:56:08 | extended-hours | -1.383144 | -3.69813336433418 | Centrus Energy | ||
| LEV | 0.765912 | 0.805528 | 2024/09/06 | 18:55:43 | extended-hours | -0.039616 | -4.91801650594393 | Lion Electric Corp | ||
| LEVI | 18.647728 | 19.3526 | 2024/09/06 | 20:00:09 | closed | -0.704871999999998 | -3.64225995473475 | Levi Strauss & Co Class A | ||
| LEXI | 28.990208 | 13.76037 | 2024/09/06 | 20:00:07 | closed | 15.229838 | 110.678986102845 | Alexis Practical Tactical ETF | ||
| LFEQ | 45.75929 | 45.538615 | 2024/09/06 | 15:51:51 | open | 0.220675 | 0.484588738590315 | VanEck Long/Flat Trend ETF | ||
| LFT | 2.425383 | 3.049869 | 2024/09/06 | 20:00:08 | closed | -0.624486 | -20.4758302733658 | Lument Finance Trust Inc | ||
| LGH | 47.114811 | 22.069903 | 2024/09/06 | 15:54:59 | open | 25.044908 | 113.479918783513 | HCM Defender 500 Index ETF | ||
| LGI | 17.579116 | 17.30037 | 2024/09/06 | 17:23:14 | extended-hours | 0.278745999999998 | 1.61121409542107 | Lazard Global Total Return & Income Closed Fund | ||
| LGL | 5.304127 | 5.999464 | 2024/09/06 | 20:00:07 | closed | -0.695336999999999 | -11.5899853720266 | LGL Group Inc | ||
| LGLV | 78.429235 | 211.640675 | 2024/09/06 | 20:00:10 | closed | -133.21144 | -62.9422675957729 | SPDR? SSGA US Large Cap Low Volatility Index ETF | ||
| LGOV | 26.564582 | 28.57473 | 2024/09/06 | 20:00:07 | closed | -2.010148 | -7.03470513982109 | First Trust Long Duration Opportunities ETF | ||
| LH | 225.979545 | 196.944564 | 2024/09/06 | 20:00:07 | closed | 29.034981 | 14.7427176512473 | Laboratory Corporation of America Holdings | ||
| LHX | 231.255911 | 227.503289 | 2024/09/06 | 20:00:05 | extended-hours | 3.752622 | 1.64948032905142 | L3Harris Technologies Inc | ||
| LICY | 1.299988 | 1.356924 | 2024/09/06 | 19:42:31 | extended-hours | -0.0569360000000001 | -4.19596086442572 | LiCycle Holdings Corp | ||
| LII | 549.147149 | 621.668202 | 2024/09/06 | 20:00:05 | extended-hours | -72.5210529999999 | -11.6655561224925 | Lennox International Inc | ||
| LIT | 35.315335 | 17.109061 | 2024/09/06 | 18:55:36 | extended-hours | 18.206274 | 106.413052124836 | Global X Lithium & Battery Tech ETF | ||
| LITB | 2.549792 | 2.455133 | 2024/09/06 | 20:00:10 | closed | 0.094659 | 3.85555487218004 | LightInTheBox Holding Co Ltd ARD | ||
| LLAP | 0.242593 | 0.179784 | 2024/09/06 | 20:00:11 | closed | 0.062809 | 34.9358118631246 | Terran Orbital Corp | ||
| LLY | 898.021554 | 795.610724 | 2024/09/06 | 20:00:08 | closed | 102.41083 | 12.8719770750601 | Eli Lilly and Company | ||
| LMND | 18.628429 | 18.622506 | 2024/09/06 | 20:00:08 | closed | 0.00592299999999923 | 0.031805601243996 | Lemonade?Inc | ||
| LMT | 568.343167 | 570.088606 | 2024/09/06 | 20:00:07 | closed | -1.74543900000003 | -0.306169774598167 | Lockheed Martin Corporation | ||
| LNC | 30.139852 | 31.433479 | 2024/09/06 | 20:00:09 | closed | -1.293627 | -4.11544328262232 | Lincoln National Corporation | ||
| LND | 4.685178 | 4.924355 | 2024/09/06 | 20:00:08 | closed | -0.239177000000001 | -4.85702188408432 | Brasilagro Adr | ||
| LNG | 181.195944 | 128.588448 | 2024/09/06 | 20:00:11 | closed | 52.607496 | 40.9115257382996 | Cheniere Energy Inc | ||
| LNGG | 24.089282 | 24.505584 | 2024/09/06 | 20:00:08 | closed | -0.416301999999998 | -1.69880464795288 | Listed Funds Trust | ||
| LNN | 127.221505 | 87.54863 | 2024/09/06 | 20:00:08 | closed | 39.672875 | 45.3152436537271 | Lindsay Corporation | ||
| LOB | 41.859251 | 37.565807 | 2024/09/06 | 20:00:08 | closed | 4.293444 | 11.4291275574088 | Live Oak Bancshares Inc | ||
| LOCL | 2.424157 | 2.355359 | 2024/09/06 | 20:00:09 | closed | 0.0687980000000001 | 2.92091354226681 | Local Bounti Corp | ||
| LODE | 0.285372 | 0.475882 | 2024/09/06 | 19:20:51 | extended-hours | -0.19051 | -40.0330333990359 | Comstock Mining Inc | ||
| LOMA | 7.360225 | 7.049615 | 2024/09/06 | 20:00:00 | extended-hours | 0.31061 | 4.40605621725441 | Loma Negra Compania Industrial Argentina SA ADR | ||
| LONZ | 56.019504 | 64.73104 | 2024/09/06 | 20:00:10 | closed | -8.711536 | -13.458050419088 | PIMCO ETF Trust | ||
| LOPP | 26.169054 | 26.349836 | 2024/09/06 | 20:00:00 | extended-hours | -0.180782000000001 | -0.686083966518807 | Gabelli ETFs Trust - Gabelli Love Our Planet & People ETF | ||
| LOUP | 42.354677 | 20.180479 | 2024/09/06 | 16:00:27 | open | 22.174198 | 109.87944339676 | Innovator Loup Frontier Tech | ||
| LOW | 243.336008 | 244.458689 | 2024/09/06 | 19:55:54 | extended-hours | -1.122681 | -0.459251828843768 | Lowe's Companies Inc | ||
| LOWV | 83.469972 | 68.014554 | 2024/09/06 | 20:00:00 | extended-hours | 15.455418 | 22.7236923438475 | Ab US Low Volatility Equity ETF | ||
| LPG | 36.019982 | 26.535469 | 2024/09/06 | 20:00:08 | closed | 9.484513 | 35.7427750758805 | Dorian LPG Ltd | ||
| LPL | 3.746075 | 3.933426 | 2024/09/06 | 20:00:09 | closed | -0.187351 | -4.76304880274855 | LG Display Co Ltd | ||
| LPX | 91.87586 | 91.824727 | 2024/09/06 | 20:00:01 | extended-hours | 0.0511330000000072 | 0.0556854364511285 | Louisiana-Pacific Corporation | ||
| LQAI | 30.389518 | 30.925847 | 2024/09/06 | 20:00:00 | extended-hours | -0.536329000000002 | -1.73424191098146 | Exchange Listed Funds Trust - LG Qraft AI-Powered U.S. Large Cap Core ETF | ||
| LQD | 112.520464 | 56.089695 | 2024/09/06 | 19:59:57 | extended-hours | 56.430769 | 100.60808674392 | iShares iBoxx $ Investment Grade Corporate Bond ETF | ||
| LQDB | 97.265379 | 111.4853 | 2024/09/06 | 20:00:10 | closed | -14.219921 | -12.7549739741473 | iShares BBB Rated Corporate Bond ETF | ||
| LQDH | 88.110603 | 43.833905 | 2024/09/06 | 20:00:08 | closed | 44.276698 | 101.010160970144 | iShares Interest Rate Hedged Corporate Bond ETF | ||
| LQIG | 108.620454 | 125.034529 | 2024/09/06 | 20:00:10 | closed | -16.414075 | -13.1276337274802 | SPDR MarketAxess Investment Grade 400 Corporate Bond ETF | ||
| LRGC | 62.380825 | 63.899845 | 2024/09/06 | 20:00:00 | extended-hours | -1.51902 | -2.37718886485562 | AB Active ETFs Inc. | ||
| LRGF | 55.205706 | 27.030666 | 2024/09/06 | 16:00:48 | extended-hours | 28.17504 | 104.233613777774 | iShares U.S. Equity Factor ETF | ||
| LRN | 81.712038 | 81.261105 | 2024/09/06 | 20:00:02 | extended-hours | 0.450933000000006 | 0.554918616969344 | Stride Inc | ||
| LRNZ | 36.025397 | 35.029985 | 2024/09/06 | 18:45:02 | extended-hours | 0.995411999999995 | 2.84159984653146 | TrueShares Technology AI and Deep Learning ETF | ||
| LSAF | 46.121151 | 48.580674 | 2024/09/06 | 20:00:01 | extended-hours | -2.459523 | -5.06276014202686 | LeaderSharesTM AlphaFactor? US Core Equity ETF | ||
| LSAT | 39.480175 | 18.524234 | 2024/09/06 | 15:47:45 | open | 20.955941 | 113.127166283907 | Two Roads Shared Trust - LeaderShares AlphaFactor Tactical Focused ETF | ||
| LSF | 3.691778 | 4.52205 | 2024/09/06 | 20:00:01 | extended-hours | -0.830272 | -18.3605223294745 | Laird Superfood?Inc | ||
| LSGR | 8.585211 | 33.115037 | 2024/09/06 | 20:00:10 | closed | -24.529826 | -74.0745843044053 | Natixis ETF Trust II | ||
| LSPD | 12.212499 | 12.657424 | 2024/09/06 | 20:00:11 | closed | -0.444925000000001 | -3.51513072486156 | Lightspeed Commerce Inc | ||
| LSST | 22.415759 | 24.264701 | 2024/09/06 | 20:00:02 | extended-hours | -1.848942 | -7.61988371503114 | Natixis Loomis Sayles Short Duration Income | ||
| LTC | 37.060571 | 14.530379 | 2024/09/06 | 20:00:08 | closed | 22.530192 | 155.055776590549 | LTC Properties Inc | ||
| LTH | 23.924724 | 21.915219 | 2024/09/06 | 20:00:07 | closed | 2.009505 | 9.16944977825684 | Life Time Group Holdings Inc | ||
| LTL | 63.720387 | 66.350818 | 2024/09/06 | 20:00:02 | extended-hours | -2.630431 | -3.96442889370256 | ProShares Ultra Telecommunications | ||
| LTPZ | 57.249792 | 56.894086 | 2024/09/06 | 20:00:07 | closed | 0.355705999999998 | 0.625207337015657 | PIMCO 15+ Year U.S. TIPS Index Exchange-Traded Fund | ||
| LU | 2.249814 | 2.594302 | 2024/09/06 | 20:00:08 | closed | -0.344488 | -13.2786391098646 | Lufax Holding Ltd | ||
| LUMN | 5.769697 | 5.447331 | 2024/09/06 | 20:00:09 | closed | 0.322366 | 5.91787060488888 | Lumen Technologies Inc | ||
| LUV | 29.641168 | 31.30057 | 2024/09/06 | 20:00:11 | closed | -1.659402 | -5.3015072888449 | Southwest Airlines Company | ||
| LUX | 22.109087 | 21.950332 | 2024/09/06 | 20:00:02 | extended-hours | 0.158754999999999 | 0.723246463880361 | Tema ETF Trust | ||
| LUXX | 22.969041 | 23.189584 | 2024/09/06 | 20:00:02 | extended-hours | -0.220542999999999 | -0.951043364986622 | Listed Funds Trust | ||
| LVOL | 52.65099 | 52.039598 | 2024/09/06 | 20:00:02 | extended-hours | 0.611392000000002 | 1.17485919088 | American Century Low Volatility ETF | ||
| LVS | 39.852498 | 42.330499 | 2024/09/06 | 20:00:11 | closed | -2.47800100000001 | -5.85393760654701 | Las Vegas Sands Corp | ||
| LVWR | 5.714027 | 6.571787 | 2024/09/06 | 20:00:09 | closed | -0.85776 | -13.0521576551401 | LiveWire Group Inc. | ||
| LW | 62.651783 | 70.047619 | 2024/09/06 | 18:55:05 | extended-hours | -7.395836 | -10.5582974918819 | Lamb Weston Holdings Inc | ||
| LXFR | 10.622953 | 11.013291 | 2024/09/06 | 20:00:00 | extended-hours | -0.390338 | -3.54424485832618 | Luxfer Holdings PLC | ||
| LXP | 10.000991 | 7.414143 | 2024/09/06 | 20:00:09 | closed | 2.586848 | 34.8907216923116 | LXP Industrial Trust | ||
| LXU | 7.18588 | 6.884121 | 2024/09/06 | 20:00:01 | extended-hours | 0.301759 | 4.38340639276967 | Lsb Industries Inc | ||
| LYB | 93.623802 | 96.618583 | 2024/09/06 | 20:00:10 | closed | -2.994781 | -3.0995911003994 | LyondellBasell Industries NV | ||
| LYG | 2.954677 | 3.210179 | 2024/09/06 | 20:00:11 | closed | -0.255502 | -7.95912003660855 | Lloyds Banking Group PLC ADR | ||
| LYV | 93.75264 | 95.705436 | 2024/09/06 | 20:00:08 | closed | -1.95279600000001 | -2.04042328379342 | Live Nation Entertainment Inc | ||
| LZB | 39.961853 | 24.827118 | 2024/09/06 | 20:00:08 | closed | 15.134735 | 60.9604989189643 | La-Z-Boy Incorporated | ||
| LZM | 6.500539 | 6.428161 | 2024/09/06 | 20:00:10 | closed | 0.0723779999999996 | 1.12595188577261 | Lifezone Metals Limited | ||
| M | 14.652183 | 14.927092 | 2024/09/06 | 20:00:01 | extended-hours | -0.274908999999999 | -1.8416782049712 | Macy?? Inc | ||
| MA | 474.639367 | 480.939166 | 2024/09/06 | 19:55:19 | extended-hours | -6.29979900000001 | -1.30989518953006 | Mastercard Inc | ||
| MAA | 161.500646 | 67.000782 | 2024/09/06 | 19:44:29 | extended-hours | 94.499864 | 141.042926931808 | Mid-America Apartment Communities Inc | ||
| MAC | 15.434426 | 13.275306 | 2024/09/06 | 20:00:01 | extended-hours | 2.15912 | 16.2641825356041 | Macerich Company | ||
| MAG | 11.9025 | 12.275989 | 2024/09/06 | 19:52:48 | extended-hours | -0.373488999999999 | -3.04243511459646 | MAG Silver Corp | ||
| MAGG | 20.980278 | 20.518706 | 2024/09/06 | 20:00:03 | extended-hours | 0.461571999999997 | 2.24951807389802 | Madison ETFs Trust | ||
| MAIA | 3.222905 | 3.335403 | 2024/09/06 | 20:00:09 | closed | -0.112498 | -3.37284580004275 | MAIA Biotechnology Inc. | ||
| MAIN | 48.302879 | 49.800951 | 2024/09/06 | 20:00:08 | closed | -1.498072 | -3.00811926262211 | Main Street Capital Corporation | ||
| MAKX | 34.288961 | 35.019745 | 2024/09/06 | 20:00:03 | extended-hours | -0.730784 | -2.0867770453497 | ProShares S&P Kensho Smart Factories ETF | ||
| MAN | 70.501998 | 76.86513 | 2024/09/06 | 19:44:31 | extended-hours | -6.36313199999999 | -8.27830773199758 | ManpowerGroup Inc | ||
| MANU | 16.447151 | 16.31276 | 2024/09/06 | 18:23:49 | extended-hours | 0.134391000000001 | 0.823839742630927 | Manchester United Ltd | ||
| MARB | 19.870814 | 4.579688 | 2024/09/06 | 20:00:03 | extended-hours | 15.291126 | 333.890125266175 | First Trust Vivaldi Merger Arbitrage ETF | ||
| MART | 31.620422 | 31.460509 | 2024/09/06 | 20:00:03 | extended-hours | 0.159913000000003 | 0.508297561237814 | Allianzim U.S. Large Cap Buffer10 Mar ETF | ||
| MARW | 29.699394 | 29.890928 | 2024/09/06 | 20:00:03 | extended-hours | -0.191533999999997 | -0.640776358632951 | Allianzim U.S. Large Cap Buffer20 Mar ETF | ||
| MAS | 77.947691 | 54.134507 | 2024/09/06 | 20:00:08 | closed | 23.813184 | 43.98891819593 | Masco Corporation | ||
| MATV | 17.473159 | 19.117731 | 2024/09/06 | 20:00:07 | closed | -1.644572 | -8.60233884449991 | Mativ Holdings Inc. | ||
| MATX | 126.264409 | 149.458359 | 2024/09/06 | 15:58:09 | open | -23.19395 | -15.5186703207413 | Matson Inc | ||
| MAV | 2.269165 | 2.315536 | 2024/09/06 | 20:00:10 | closed | -0.0463709999999997 | -2.00260328494136 | Pioneer Municipal High Income Advantage Trust | ||
| MAX | 16.841202 | 17.253532 | 2024/09/06 | 20:00:02 | extended-hours | -0.412330000000001 | -2.38982951432785 | MediaAlpha Inc. | ||
| MAYT | 31.430826 | 31.715359 | 2024/09/06 | 20:00:03 | extended-hours | -0.284533 | -0.897145764612028 | AIM ETF Products Trust | ||
| MAYW | 29.400217 | 29.56926 | 2024/09/06 | 20:00:03 | extended-hours | -0.169042999999999 | -0.571684918729784 | AIM ETF Products Trust | ||
| MBC | 15.888482 | 15.88091 | 2024/09/06 | 20:00:06 | closed | 0.00757199999999969 | 0.0476798873616165 | MasterBrand Inc. | ||
| MBI | 3.36029 | 3.036846 | 2024/09/06 | 20:00:09 | closed | 0.323444 | 10.6506553180504 | MBIA Inc | ||
| MBOX | 39.265867 | 15.440327 | 2024/09/06 | 20:00:04 | extended-hours | 23.82554 | 154.307224192856 | Freedom Day Dividend ETF | ||
| MBSD | 5.743843 | 20.544612 | 2024/09/06 | 20:00:10 | closed | -14.800769 | -72.0420955138992 | FlexShares Disciplined Duration MBS Index Fund | ||
| MC | 63.529645 | 63.021136 | 2024/09/06 | 20:00:08 | closed | 0.508509000000004 | 0.806886438860772 | Moelis & Co | ||
| MCB | 60.73962 | 31.179959 | 2024/09/06 | 20:00:10 | closed | 29.559661 | 94.8033991962594 | Metropolitan Bank Holding | ||
| MCD | 289.174821 | 278.298245 | 2024/09/06 | 20:00:11 | closed | 10.876576 | 3.90824455253033 | McDonald?? Corporation | ||
| MCH | 17.364556 | 18.174556 | 2024/09/06 | 20:00:06 | closed | -0.809999999999999 | -4.45678012711837 | Matthews China Active ETF | ||
| MCI | 18.000099 | 18.124013 | 2024/09/06 | 20:00:07 | closed | -0.123914000000003 | -0.683700679314249 | Barings Corporate Investors | ||
| MCK | 504.625091 | 589.825882 | 2024/09/06 | 19:41:27 | extended-hours | -85.200791 | -14.4450749958782 | McKesson Corporation | ||
| MCN | 7.40449 | 4.100119 | 2024/09/06 | 20:00:06 | closed | 3.304371 | 80.5920754982965 | Madison Covered Call and Equity Strategy Closed Fund | ||
| MCO | 482.266209 | 346.915186 | 2024/09/06 | 20:00:01 | extended-hours | 135.351023 | 39.0155947223365 | Moodys Corporation | ||
| MCR | 6.445313 | 6.370648 | 2024/09/06 | 20:00:09 | closed | 0.0746649999999995 | 1.17201578238194 | MFS Charter Income Trust | ||
| MCS | 14.359967 | 12.823896 | 2024/09/06 | 17:30:33 | extended-hours | 1.536071 | 11.9781928986324 | Marcus Corporation | ||
| MCW | 6.0722 | 4.107685 | 2024/09/06 | 20:00:09 | closed | 1.964515 | 47.8253566181438 | Mister Car Wash Inc | ||
| MCY | 61.143434 | 63.996531 | 2024/09/06 | 20:00:06 | closed | -2.853097 | -4.45820571118144 | Mercury General Corporation | ||
| MD | 10.78167 | 11.884899 | 2024/09/06 | 17:23:14 | extended-hours | -1.103229 | -9.2826114887472 | Mednax Inc | ||
| MDT | 89.931198 | 87.886506 | 2024/09/06 | 20:00:11 | closed | 2.044692 | 2.32651415224084 | Medtronic PLC | ||
| MDU | 24.829696 | 24.893443 | 2024/09/06 | 20:00:07 | closed | -0.0637470000000029 | -0.256079482456496 | MDU Resources Group Inc | ||
| MDV | 16.571177 | 19.809242 | 2024/09/06 | 20:00:09 | closed | -3.238065 | -16.3462337428156 | Modiv Inc | ||
| MDY | 538.555086 | 535.314978 | 2024/09/06 | 19:54:57 | extended-hours | 3.24010799999996 | 0.605271313742311 | SPDR? S&P MIDCAP 400 ETF Trust | ||
| MDYG | 82.35396 | 39.969313 | 2024/09/06 | 15:58:01 | open | 42.384647 | 106.042971016289 | SPDR? S&P 400 Mid Cap Growth ETF | ||
| MDYV | 75.449318 | 78.865238 | 2024/09/06 | 16:00:42 | open | -3.41592 | -4.33133797174365 | SPDR? S&P 400 Mid Cap Value ETF | ||
| MEC | 14.996021 | 18.510169 | 2024/09/06 | 20:00:10 | closed | -3.514148 | -18.9849590244152 | Mayville Engineering Co Inc | ||
| MED | 18.866188 | 19.405149 | 2024/09/06 | 20:00:10 | closed | -0.538961 | -2.7774123249453 | MEDIFAST INC | ||
| MEDI | 31.864364 | 33.710236 | 2024/09/06 | 20:00:05 | extended-hours | -1.845872 | -5.47570180167236 | Harbor Health Care ETF | ||
| MEG | 27.658142 | 35.203882 | 2024/09/06 | 20:00:07 | closed | -7.54574 | -21.4343974905949 | Montrose Environmental Grp | ||
| MEGI | 14.03597 | 16.824839 | 2024/09/06 | 19:03:07 | extended-hours | -2.788869 | -16.5759030443025 | MainStay CBRE Global Infrastructure Megatrends Fund | ||
| MEI | 9.87839 | 10.321556 | 2024/09/06 | 19:41:30 | extended-hours | -0.443166 | -4.29359681815416 | Methode Electronics Inc | ||
| MEM | 29.729717 | 30.160305 | 2024/09/06 | 20:00:05 | extended-hours | -0.430588 | -1.42766460750314 | MAYBANK EMERGING ETF | ||
| MEMX | 29.780089 | 30.21947 | 2024/09/06 | 16:14:18 | extended-hours | -0.439381000000001 | -1.4539665983553 | Matthews Emerging Markets Ex China Active ETF | ||
| MET | 74.85248 | 56.481458 | 2024/09/06 | 20:00:06 | closed | 18.371022 | 32.5257573910362 | MetLife Inc | ||
| METV | 12.27914 | 11.233972 | 2024/09/06 | 20:00:06 | closed | 1.045168 | 9.3036372175398 | Roundhill Ball Metaverse ETF | ||
| MEXX | 12.698966 | 10.954999 | 2024/09/06 | 20:00:11 | closed | 1.743967 | 15.9193716037765 | Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 | ||
| MFA | 12.294754 | 11.790549 | 2024/09/06 | 20:00:07 | closed | 0.504204999999999 | 4.27634879427581 | MFA Financial Inc | ||
| MFC | 27.086441 | 17.805542 | 2024/09/06 | 20:00:09 | closed | 9.280899 | 52.1236534108313 | Manulife Financial Corp | ||
| MFD | 8.350583 | 4.659773 | 2024/09/06 | 20:00:01 | extended-hours | 3.69081 | 79.2057896382506 | Macquarie/First Tr Global Infr/Util Div & Income Closed Fund | ||
| MFDX | 30.989471 | 14.695299 | 2024/09/06 | 16:07:02 | extended-hours | 16.294172 | 110.88016650767 | PIMCO RAFI Dynamic Multi-Factor International Equity | ||
| MFEM | 19.549239 | 19.89451 | 2024/09/06 | 20:00:05 | extended-hours | -0.345271 | -1.73550894191413 | PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity | ||
| MFG | 4.170891 | 3.119509 | 2024/09/06 | 20:00:02 | extended-hours | 1.051382 | 33.7034449972736 | Mizuho Financial Group Inc. | ||
| MFM | 5.594769 | 1.65989 | 2024/09/06 | 20:00:07 | closed | 3.934879 | 237.056612185145 | MFS Municipal Income Trust | ||
| MFUS | 47.801274 | 48.349672 | 2024/09/06 | 15:32:27 | open | -0.548397999999999 | -1.13423313399106 | PIMCO RAFI Dynamic Multi-Factor U.S. Equity? | ||
| MG | 11.030628 | 12.377257 | 2024/09/06 | 17:23:15 | extended-hours | -1.346629 | -10.8798661932931 | Mistras Group Inc | ||
| MGA | 39.427171 | 41.621237 | 2024/09/06 | 16:00:47 | extended-hours | -2.194066 | -5.27150598623486 | Magna International Inc | ||
| MGC | 194.258982 | 196.763811 | 2024/09/06 | 19:33:32 | extended-hours | -2.504829 | -1.27301305421453 | Vanguard Mega Cap Index Fund ETF Shares | ||
| MGF | 3.25021 | 3.206157 | 2024/09/06 | 20:00:00 | extended-hours | 0.0440529999999999 | 1.37401256395117 | MFS Government Markets Income Closed Fund | ||
| MGK | 298.991246 | 306.190675 | 2024/09/06 | 18:56:50 | extended-hours | -7.19942900000001 | -2.35128943753758 | Vanguard Mega Cap Growth Index Fund ETF Shares | ||
| MGLD | 1.732746 | 1.625978 | 2024/09/06 | 20:00:10 | closed | 0.106768 | 6.56638650707451 | Marygold Companies Inc | ||
| MGM | 35.198215 | 36.606061 | 2024/09/06 | 20:00:00 | extended-hours | -1.407846 | -3.84593687914141 | MGM Resorts International | ||
| MGMT | 36.093646 | 17.005414 | 2024/09/06 | 15:20:33 | open | 19.088232 | 112.247969970034 | Ballast Small/Mid Cap ETF | ||
| MGOV | 20.920438 | 4.784603 | 2024/09/06 | 20:00:05 | extended-hours | 16.135835 | 337.245012804615 | First Trust Exchange-Traded Fund IV | ||
| MGR | 23.236191 | 24.41 | 2024/09/06 | 20:00:03 | extended-hours | -1.173809 | -4.80872183531339 | Affiliated Managers Group Inc | ||
| MGRB | 19.710089 | 19.450586 | 2024/09/06 | 20:00:05 | extended-hours | 0.259502999999999 | 1.33416545907665 | MGRB | ||
| MGRD | 17.394348 | 17.443272 | 2024/09/06 | 13:02:43 | open | -0.0489239999999995 | -0.28047490172715 | MGRD | ||
| MGV | 123.260584 | 124.364548 | 2024/09/06 | 19:51:52 | extended-hours | -1.103964 | -0.887683843791242 | Vanguard Mega Cap Value Index Fund ETF Shares | ||
| MGY | 23.630557 | 24.634274 | 2024/09/06 | 20:00:09 | closed | -1.003717 | -4.07447363782672 | Magnolia Oil & Gas Corp | ||
| MHD | 12.530896 | 8.80476 | 2024/09/06 | 20:00:07 | closed | 3.726136 | 42.3195635088293 | BlackRock MuniHoldings Closed Fund | ||
| MHF | 3.690643 | 7.230423 | 2024/09/06 | 20:00:11 | closed | -3.53978 | -48.9567484502636 | Western Asset Municipal High Income Closed Fund | ||
| MHH | 8.836501 | 10.189233 | 2024/09/06 | 20:00:10 | closed | -1.352732 | -13.2760925184457 | Mastech Holdings Inc | ||
| MHI | 4.379124 | 2.449538 | 2024/09/06 | 20:00:10 | closed | 1.929586 | 78.7734666700415 | Pioneer Municipal High Income Trust | ||
| MHK | 147.97544 | 127.950803 | 2024/09/06 | 20:00:05 | extended-hours | 20.024637 | 15.6502628592335 | Mohawk Industries Inc | ||
| MHLA | 15.69562 | 15.678992 | 2024/09/06 | 20:00:10 | closed | 0.0166280000000008 | 0.10605273604324 | Maiden Holdings Ltd | ||
| MHN | 13.795273 | 10.769 | 2024/09/06 | 20:00:06 | closed | 3.026273 | 28.1017086080416 | BlackRock MuniHoldings NY Quality Closed Fund | ||
| MHNC | 8.749106 | 17.36572 | 2024/09/06 | 20:00:10 | closed | -8.616614 | -49.6185243111141 | Maiden Holdings North America Ltd ELKS | ||
| MHO | 160.217359 | 94.281457 | 2024/09/06 | 20:00:08 | closed | 65.935902 | 69.9351750578059 | M/I Homes Inc | ||
| MID | 56.460459 | 57.145636 | 2024/09/06 | 15:47:58 | open | -0.685177000000003 | -1.19900144255985 | S&P Midcap 400 | ||
| MIDE | 29.030084 | 28.78623 | 2024/09/06 | 20:00:06 | closed | 0.243853999999999 | 0.847120307174642 | DBX ETF Trust - Xtrackers S&P MidCap 400 ESG ETF | ||
| MIDU | 52.190306 | 47.405323 | 2024/09/06 | 20:00:07 | closed | 4.784983 | 10.093767318071 | Direxion Daily Mid Cap Bull 3X Shares | ||
| MIN | 2.769436 | 2.098998 | 2024/09/06 | 20:00:08 | closed | 0.670438 | 31.940859400533 | MFS Intermediate Income Trust | ||
| MINO | 44.090573 | 21.164519 | 2024/09/06 | 20:00:04 | extended-hours | 22.926054 | 108.323057093809 | PIMCO ETF Trust - PIMCO Municipal Income Opportunities Active Exchange-Traded Fund | ||
| MINT | 100.284024 | 100.205003 | 2024/09/06 | 19:30:52 | extended-hours | 0.0790209999999973 | 0.0788593359954266 | PIMCO Enhanced Short Maturity Active Exchange-Traded Fund | ||
| MINV | 20.42535 | 26.049011 | 2024/09/06 | 20:00:06 | closed | -5.623661 | -21.5887697233496 | Matthews Asia Innovators Active ETF | ||
| MIO | 5.975135 | 15.185796 | 2024/09/06 | 20:00:11 | closed | -9.210661 | -60.653132703745 | Pioneer Municipal High Income Opportunities Fund Inc | ||
| MIR | 10.307956 | 7.328953 | 2024/09/06 | 20:00:08 | closed | 2.979003 | 40.6470474022688 | Mirion Technologies Inc | ||
| MISL | 30.150497 | 30.569949 | 2024/09/06 | 17:39:01 | extended-hours | -0.419452 | -1.37210565840329 | First Trust Indxx Aerospace & Defense ETF | ||
| MITQ | 0.55861 | 0.542215 | 2024/09/06 | 20:00:09 | closed | 0.016395 | 3.02370830759017 | Moving iMage Technologies Inc | ||
| MITT | 7.389728 | 8.623966 | 2024/09/06 | 20:00:09 | closed | -1.234238 | -14.3117215443567 | AG Mortgage Investment Trust Inc | ||
| MIY | 5.949804 | 11.576396 | 2024/09/06 | 20:00:10 | closed | -5.626592 | -48.6040042168564 | BlackRock MuniYield MI Quality Closed Fund | ||
| MJ | 3.169632 | 3.180162 | 2024/09/06 | 19:21:17 | extended-hours | -0.0105300000000002 | -0.331115207338499 | ETFMG Alternative Harvest | ||
| MJUS | 1.60544 | 1.149248 | 2024/09/06 | 20:00:10 | closed | 0.456192 | 39.694826530044 | ETFMG U.S. Alternative Harvest ETF | ||
| MKC | 82.395508 | 82.739695 | 2024/09/06 | 20:00:02 | extended-hours | -0.344186999999991 | -0.415987755333146 | McCormick & Company Incorporated | ||
| MKFG | 0.230805 | 0.239587 | 2024/09/06 | 18:55:58 | extended-hours | -0.00878199999999998 | -3.6654743370884 | Markforged Holding Corp | ||
| MKL | 1562.132146 | 1560.748273 | 2024/09/06 | 20:00:07 | closed | 1.38387299999999 | 0.0886672773528031 | Markel Corporation | ||
| MKOR | 18.524414 | 25.365792 | 2024/09/06 | 20:00:06 | closed | -6.841378 | -26.9708826753763 | Matthews International Funds | ||
| ML | 43.10208 | 24.004426 | 2024/09/06 | 20:00:01 | extended-hours | 19.097654 | 79.5588863487092 | MoneyLion Inc | ||
| MLI | 66.944564 | 48.859444 | 2024/09/06 | 20:00:08 | closed | 18.08512 | 37.014584120114 | Mueller Industries Inc | ||
| MLM | 533.946161 | 557.340878 | 2024/09/06 | 20:00:04 | extended-hours | -23.394717 | -4.19755986389357 | Martin Marietta Materials Inc | ||
| MLNK | 21.895133 | 20.661515 | 2024/09/06 | 18:55:37 | extended-hours | 1.233618 | 5.97060767325145 | Meridianlink Inc | ||
| MLP | 24.943534 | 24.665272 | 2024/09/06 | 20:00:08 | closed | 0.278261999999998 | 1.12815297556823 | Maui Land & Pineapple Company Inc | ||
| MLPA | 49.314863 | 47.469747 | 2024/09/06 | 20:00:04 | extended-hours | 1.845116 | 3.88693034323525 | Global X MLP ETF | ||
| MLPB | 23.869385 | 24.080043 | 2024/09/06 | 20:00:06 | closed | -0.210657999999999 | -0.874824019209595 | UBS AG London Branch ELKS 6 | ||
| MLPR | 48.074689 | 55.389857 | 2024/09/06 | 20:00:07 | closed | -7.315168 | -13.2066923371909 | ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN | ||
| MLPX | 53.194627 | 54.039211 | 2024/09/06 | 15:51:49 | open | -0.844584000000005 | -1.56290956949761 | Global X MLP & Energy Infrastructure ETF | ||
| MLR | 59.002829 | 58.331433 | 2024/09/06 | 19:44:21 | extended-hours | 0.671396000000001 | 1.15100206778737 | Miller Industries Inc | ||
| MLSS | 1.033059 | 1.116933 | 2024/09/06 | 18:55:28 | extended-hours | -0.083874 | -7.50931345031439 | Milestone Scientific | ||
| MMC | 258.991076 | 228.070695 | 2024/09/06 | 20:00:06 | closed | 30.920381 | 13.5573669383522 | Marsh & McLennan Companies Inc | ||
| MMCA | 21.740033 | 4.954666 | 2024/09/06 | 20:00:06 | closed | 16.785367 | 338.778981267355 | IndexIQ Active ETF Trust | ||
| MMD | 16.825279 | 16.768867 | 2024/09/06 | 13:21:01 | open | 0.0564119999999981 | 0.336409132471491 | MainStay DefinedTerm Muncipal Opportunities Fund | ||
| MMI | 35.82199 | 37.970219 | 2024/09/06 | 20:00:08 | closed | -2.148229 | -5.65766818463702 | Marcus & Millichap Inc | ||
| MMIN | 19.454982 | 18.350467 | 2024/09/06 | 20:00:06 | closed | 1.104515 | 6.01900213220733 | IQ MacKay Municipal Insured ETF | ||
| MMIT | 19.514848 | 18.395772 | 2024/09/06 | 20:00:06 | closed | 1.119076 | 6.08333262664921 | IQ MacKay Municipal Intermediate ETF | ||
| MMLG | 20.91127 | 26.789125 | 2024/09/06 | 20:00:07 | closed | -5.877855 | -21.9411981541017 | First Trust Exchange-Traded Fund VIII - First Trust Multi-Manager Large Growth ETF | ||
| MMM | 129.365057 | 130.684866 | 2024/09/06 | 20:00:11 | closed | -1.31980899999999 | -1.00991724627088 | 3M Company | ||
| MMS | 99.881366 | 88.396761 | 2024/09/06 | 20:00:07 | closed | 11.484605 | 12.9921106498461 | Maximus Inc | ||
| MMSC | 18.919332 | 19.325643 | 2024/09/06 | 20:00:07 | closed | -0.406310999999999 | -2.10244492253116 | First Trust Multi-Manager Small Cap Opportunities ETF | ||
| MMT | 4.865097 | 4.784414 | 2024/09/06 | 20:00:09 | closed | 0.0806829999999996 | 1.68637162252262 | MFS Multimarket Income Trust | ||
| MMTM | 233.340807 | 238.750975 | 2024/09/06 | 16:00:44 | open | -5.410168 | -2.26602969893631 | SPDR? S&P 1500 Momentum Tilt ETF | ||
| MMU | 10.874948 | 13.334894 | 2024/09/06 | 20:00:04 | extended-hours | -2.459946 | -18.4474357276481 | Western Asset Managed Municipals Closed Fund | ||
| MNA | 32.714469 | 40.964704 | 2024/09/06 | 12:48:21 | open | -8.250235 | -20.1398623556513 | IQ Merger Arbitrage ETF | ||
| MNBD | 29.25441 | 25.653378 | 2024/09/06 | 20:00:10 | closed | 3.601032 | 14.0372624611075 | ALPS Intermediate Municipal Bond ETF | ||
| MNR | 16.225448 | 8.254133 | 2024/09/06 | 17:04:56 | extended-hours | 7.971315 | 96.5736195430822 | Mach Natural Resources LP | ||
| MNSO | 15.90427 | 19.299835 | 2024/09/06 | 20:00:11 | closed | -3.395565 | -17.5937514491704 | Miniso Group Holding?Ltd | ||
| MNTN | 11.32026 | 7.123006 | 2024/09/06 | 20:00:06 | closed | 4.197254 | 58.9253188892442 | Everest Consolidator Acquisition Corp | ||
| MO | 53.768662 | 40.654549 | 2024/09/06 | 19:58:23 | extended-hours | 13.114113 | 32.257430773614 | Altria Group | ||
| MOD | 99.423225 | 103.813391 | 2024/09/06 | 20:00:09 | closed | -4.39016599999999 | -4.22890145260739 | Modine Manufacturing Company | ||
| MODG | 10.287689 | 7.616362 | 2024/09/06 | 20:00:11 | closed | 2.671327 | 35.0735298558551 | Callaway Golf Company | ||
| MOGU | 1.985812 | 1.479076 | 2024/09/06 | 20:00:05 | extended-hours | 0.506736 | 34.2603084628511 | MOGU Inc | ||
| MOH | 330.786997 | 195.317148 | 2024/09/06 | 20:00:01 | extended-hours | 135.469849 | 69.3589121012559 | Molina Healthcare Inc | ||
| MOO | 71.633525 | 71.353904 | 2024/09/06 | 16:14:35 | extended-hours | 0.279621000000006 | 0.391879048411991 | VanEck Agribusiness ETF | ||
| MOOD | 29.334508 | 29.561159 | 2024/09/06 | 15:36:53 | open | -0.226651 | -0.766718923300674 | Relative Sentiment Tactical Allocation ETF | ||
| MORT | 11.795434 | 12.030908 | 2024/09/06 | 20:00:05 | extended-hours | -0.235474 | -1.95724213002044 | VanEck Mortgage REIT Income ETF | ||
| MOS | 25.897347 | 26.382505 | 2024/09/06 | 20:00:11 | closed | -0.485157999999998 | -1.83893834190498 | The Mosaic Company | ||
| MOTO | 40.260883 | 40.675002 | 2024/09/06 | 16:14:39 | extended-hours | -0.414118999999999 | -1.01811672928744 | SmartETFs Smart Transportation & Technology ETF | ||
| MOV | 19.202908 | 19.067556 | 2024/09/06 | 18:59:45 | extended-hours | 0.135352000000001 | 0.7098550018681 | Movado Group Inc | ||
| MP | 14.003002 | 10.412758 | 2024/09/06 | 20:00:11 | closed | 3.590244 | 34.4792801292415 | MP Materials Corp | ||
| MPA | 11.976046 | 11.973976 | 2024/09/06 | 20:00:06 | closed | 0.00206999999999979 | 0.0172874908050575 | BlackRock MuniYield Pennsylvania Quality Closed Fund | ||
| MPAY | 24.659168 | 24.92473 | 2024/09/06 | 20:00:02 | extended-hours | -0.265561999999999 | -1.06545587454708 | Akros Monthly Payout ETF | ||
| MPC | 167.671763 | 169.052159 | 2024/09/06 | 20:00:09 | closed | -1.38039599999999 | -0.816550352367869 | Marathon Petroleum Corp | ||
| MPLN | 0.249294 | 0.235484 | 2024/09/06 | 19:53:21 | extended-hours | 0.01381 | 5.86451733451104 | MultiPlan Corporation | ||
| MPLX | 43.006008 | 42.659386 | 2024/09/06 | 20:00:06 | closed | 0.346622000000004 | 0.812533963803425 | MPLX LP | ||
| MPTI | 35.01096 | 38.519375 | 2024/09/06 | 20:00:04 | extended-hours | -3.508415 | -9.10818257045967 | M-tron Industries Inc | ||
| MPU | 1.93376 | 1.917041 | 2024/09/06 | 20:00:10 | closed | 0.0167189999999999 | 0.872125322306614 | Mega Matrix Corp. | ||
| MPV | 16.17029 | 20.80065 | 2024/09/06 | 15:34:55 | open | -4.63036 | -22.2606505085178 | Barings Participation Investors (the Trust) | ||
| MPW | 4.945037 | 4.613558 | 2024/09/06 | 20:00:08 | closed | 0.331479 | 7.1848885393876 | Medical Properties Trust Inc | ||
| MPX | 9.18238 | 9.256775 | 2024/09/06 | 20:00:09 | closed | -0.0743949999999991 | -0.803681627780724 | Marine Products Corporation | ||
| MQT | 10.529989 | 10.625722 | 2024/09/06 | 17:23:15 | extended-hours | -0.0957329999999992 | -0.900955248029256 | BlackRock MuniYield Quality Fund II | ||
| MQY | 15.974195 | 16.505113 | 2024/09/06 | 20:00:03 | extended-hours | -0.530918000000002 | -3.21668806508626 | BlackRock MuniYield Quality Closed Fund | ||
| MRAD | 14.50103 | 16.455001 | 2024/09/06 | 20:00:02 | extended-hours | -1.953971 | -11.8746331282508 | SmartETFs Advertising & Marketing Technology ETF | ||
| MRC | 12.074197 | 12.280044 | 2024/09/06 | 17:23:14 | extended-hours | -0.205847 | -1.67627249544057 | MRC Global Inc | ||
| MRK | 118.109603 | 118.919143 | 2024/09/06 | 20:00:03 | extended-hours | -0.809539999999998 | -0.680748262708215 | Merck & Company Inc | ||
| MRNY | 10.004445 | 10.550716 | 2024/09/06 | 18:55:04 | extended-hours | -0.546270999999999 | -5.17757278273815 | Tidal Trust II | ||
| MRO | 26.980148 | 27.32244 | 2024/09/06 | 20:00:05 | extended-hours | -0.342292 | -1.25278708636564 | Marathon Oil Corporation | ||
| MRSK | 31.088548 | 31.39101 | 2024/09/06 | 15:51:29 | open | -0.302462000000002 | -0.963530641416132 | Northern Lights Fund Trust | ||
| MRT | 2.211187 | 2.045833 | 2024/09/06 | 20:00:11 | closed | 0.165354 | 8.08247789531207 | Marti Technologies Inc. | ||
| MS | 96.665349 | 98.68248 | 2024/09/06 | 20:00:09 | closed | -2.01713099999999 | -2.0440619246699 | Morgan Stanley | ||
| MSA | 194.133556 | 105.355988 | 2024/09/06 | 20:00:03 | extended-hours | 88.777568 | 84.2643780247213 | MSA Safety | ||
| MSB | 17.62492 | 21.834612 | 2024/09/06 | 20:00:06 | closed | -4.209692 | -19.2799029357609 | Mesabi Trust | ||
| MSC | 4.920062 | 4.599383 | 2024/09/06 | 20:00:06 | closed | 0.320678999999999 | 6.97221779529992 | Studio City International Holdings Ltd | ||
| MSCI | 560.18287 | 568.252858 | 2024/09/06 | 20:00:01 | extended-hours | -8.06998799999997 | -1.42014032774121 | MSCI Inc | ||
| MSD | 7.725231 | 9.93529 | 2024/09/06 | 20:00:03 | extended-hours | -2.210059 | -22.2445343819858 | Morgan Stanley Emerging Markets Debt Closed Fund | ||
| MSFO | 18.844226 | 19.339009 | 2024/09/06 | 20:00:08 | closed | -0.494783000000002 | -2.55847132601263 | Tidal Trust II | ||
| MSGE | 40.310174 | 35.780448 | 2024/09/06 | 17:31:30 | extended-hours | 4.529726 | 12.6597800005187 | Madison Square Garden Entertainment Corp | ||
| MSGS | 201.753543 | 204.404348 | 2024/09/06 | 20:00:03 | extended-hours | -2.65080499999999 | -1.29684374424364 | Madison Square Garden Sports Corp | ||
| MSI | 432.249083 | 440.910737 | 2024/09/06 | 20:00:08 | closed | -8.661654 | -1.96449151112417 | Motorola Solutions Inc | ||
| MSM | 80.235427 | 88.51646 | 2024/09/06 | 20:00:04 | extended-hours | -8.28103299999999 | -9.35535944388196 | MSC Industrial Direct Company Inc | ||
| MSN | 0.450407 | 0.484542 | 2024/09/06 | 20:00:10 | closed | -0.034135 | -7.04479694226712 | Emerson Radio Corporation | ||
| MSOS | 6.380464 | 6.415274 | 2024/09/06 | 19:59:50 | extended-hours | -0.0348100000000002 | -0.542611274280728 | AdvisorShares Pure US Cannabis ETF | ||
| MSOX | 1.889523 | 1.948999 | 2024/09/06 | 19:52:31 | extended-hours | -0.0594759999999999 | -3.05161777917792 | AdvisorShares Trust - AdvisorShares MSOS 2x Daily ETF | ||
| MSTI | 20.710197 | 20.734003 | 2024/09/06 | 20:00:03 | extended-hours | -0.0238060000000004 | -0.114816227237936 | Madison ETFs Trust | ||
| MT | 22.250449 | 22.389736 | 2024/09/06 | 20:00:09 | closed | -0.139286999999999 | -0.622102020318594 | ArcelorMittal SA ADR | ||
| MTA | 3.191878 | 3.548985 | 2024/09/06 | 13:57:00 | open | -0.357107 | -10.062229059858 | Metalla Royalty & Streaming Ltd | ||
| MTAL | 9.917896 | 10.938448 | 2024/09/06 | 20:00:03 | extended-hours | -1.020552 | -9.32995247589053 | Metals Acquisition Limited | ||
| MTB | 165.861351 | 147.714731 | 2024/09/06 | 19:40:01 | extended-hours | 18.14662 | 12.2849088084519 | M&T Bank Corp | ||
| MTBA | 52.100641 | 55.350189 | 2024/09/06 | 20:00:06 | closed | -3.249548 | -5.87088871548388 | Simplify MBS ETF | ||
| MTD | 1182.440431 | 1371.805867 | 2024/09/06 | 20:00:03 | extended-hours | -189.365436 | -13.8040987107106 | Mettler-Toledo International Inc | ||
| MTDR | 51.738714 | 51.391584 | 2024/09/06 | 20:00:08 | closed | 0.34713 | 0.675460791401176 | Matador Resources Company | ||
| MTG | 24.938415 | 28.77403 | 2024/09/06 | 16:00:43 | open | -3.835615 | -13.330127896579 | MGIC Investment Corp | ||
| MTGP | 20.909472 | 20.824248 | 2024/09/06 | 20:00:10 | closed | 0.0852240000000002 | 0.40925367389017 | WisdomTree Mortgage Plus Bond Fund | ||
| MTH | 185.829519 | 187.311422 | 2024/09/06 | 20:00:06 | closed | -1.48190299999999 | -0.791143959176173 | Meritage Corporation | ||
| MTN | 186.769611 | 111.810621 | 2024/09/06 | 19:44:28 | extended-hours | 74.95899 | 67.0410282400632 | Vail Resorts Inc | ||
| MTNB | 3.538606 | 4.111672 | 2024/09/06 | 18:26:41 | extended-hours | -0.573066 | -13.9375417105256 | Matinas BioPharma Holdings Inc | ||
| MTR | 6.59953 | 6.233793 | 2024/09/06 | 16:41:01 | extended-hours | 0.365736999999999 | 5.86700585021029 | Mesa Royalty Trust | ||
| MTRN | 103.908209 | 106.285915 | 2024/09/06 | 20:00:03 | extended-hours | -2.377706 | -2.23708475389237 | Materion Corporation | ||
| MTUL | 23.489019 | 24.930127 | 2024/09/06 | 20:00:04 | extended-hours | -1.441108 | -5.78058828180057 | ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN | ||
| MTW | 9.19852 | 10.270766 | 2024/09/06 | 20:00:09 | closed | -1.072246 | -10.4397860880094 | Manitowoc Company Inc | ||
| MTX | 71.781525 | 73.1904 | 2024/09/06 | 19:44:25 | extended-hours | -1.40887499999999 | -1.9249450747639 | Minerals Technologies Inc | ||
| MTZ | 99.681599 | 105.211875 | 2024/09/06 | 20:00:08 | closed | -5.530276 | -5.25632301486881 | MasTec Inc | ||
| MUA | 5.853971 | 11.851034 | 2024/09/06 | 20:00:10 | closed | -5.997063 | -50.6037110348346 | BlackRock MuniAssets Closed Fund | ||
| MUB | 108.820077 | 110.273885 | 2024/09/06 | 20:00:06 | closed | -1.45380800000001 | -1.31836109700861 | iShares National Muni Bond ETF | ||
| MUC | 12.075758 | 11.084352 | 2024/09/06 | 20:00:09 | closed | 0.991406 | 8.94419448245598 | BlackRock MuniHoldings CA Quality Closed Fund | ||
| MUE | 8.075634 | 7.604895 | 2024/09/06 | 20:00:04 | extended-hours | 0.470739000000001 | 6.18994739572342 | BlackRock MuniHoldings Quality Closed Fund II | ||
| MUFG | 10.799876 | 10.309075 | 2024/09/06 | 20:00:06 | closed | 0.490800999999999 | 4.76086360803466 | Mitsubishi UFJ Financial Group Inc ADR | ||
| MUI | 10.539532 | 12.249409 | 2024/09/06 | 20:00:07 | closed | -1.709877 | -13.9588530352771 | BlackRock Muni Intermediate Duration Closed Fund | ||
| MUJ | 11.966037 | 12.213633 | 2024/09/06 | 20:00:09 | closed | -0.247596 | -2.02721008564773 | BlackRock MuniHoldings New Jersey Quality Closed Fund | ||
| MUNI | 52.703823 | 52.69453 | 2024/09/06 | 15:17:37 | open | 0.00929299999999955 | 0.017635606580037 | PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund | ||
| MUR | 35.116083 | 37.485927 | 2024/09/06 | 20:00:09 | closed | -2.36984399999999 | -6.32195650383674 | Murphy Oil Corporation | ||
| MUSA | 436.934893 | 512.776872 | 2024/09/06 | 20:00:04 | extended-hours | -75.841979 | -14.7904445659164 | Murphy USA Inc | ||
| MUSI | 44.534229 | 20.614814 | 2024/09/06 | 15:14:59 | open | 23.919415 | 116.030224672413 | American Century Multisector Income ETF | ||
| MUSQ | 22.290153 | 22.83342 | 2024/09/06 | 20:00:04 | extended-hours | -0.543267 | -2.37926250206934 | Exchange Traded Concepts Trust | ||
| MUST | 20.720535 | 20.719448 | 2024/09/06 | 20:00:04 | extended-hours | 0.00108700000000184 | 0.00524627876187549 | Columbia Multi-Sector Municipal Income ETF | ||
| MUX | 8.461762 | 7.660541 | 2024/09/06 | 19:00:00 | extended-hours | 0.801221 | 10.4590654889779 | McEwen Mining Inc. | ||
| MVF | 7.399607 | 8.158811 | 2024/09/06 | 20:00:09 | closed | -0.759204 | -9.30532647465422 | MuniVest Fund Inc | ||
| MVO | 9.225113 | 9.125093 | 2024/09/06 | 20:00:09 | closed | 0.100020000000001 | 1.09609841784627 | MV Oil Trust | ||
| MVPS | 19.819379 | 20.503304 | 2024/09/06 | 20:00:04 | extended-hours | -0.683924999999999 | -3.33568189790289 | Amplify Thematic All-Stars ETF | ||
| MVRL | 17.845448 | 23.084645 | 2024/09/06 | 15:43:04 | open | -5.239197 | -22.6955926764306 | ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN | ||
| MVT | 11.613999 | 11.22509 | 2024/09/06 | 17:27:18 | extended-hours | 0.388909 | 3.46464037259389 | BlackRock MuniVest Fund II | ||
| MVV | 61.169815 | 62.611018 | 2024/09/06 | 20:00:05 | extended-hours | -1.441203 | -2.30183607619988 | ProShares Ultra MidCap400 | ||
| MWA | 20.179617 | 19.930329 | 2024/09/06 | 20:00:08 | closed | 0.249288 | 1.25079721463705 | Mueller Water Products | ||
| MWG | 0.423138 | 0.422419 | 2024/09/06 | 20:00:09 | closed | 0.000719000000000025 | 0.17021014679738 | Multi Ways Holdings Ltd | ||
| MX | 4.499261 | 4.250777 | 2024/09/06 | 18:56:12 | extended-hours | 0.248483999999999 | 5.84561363722443 | MagnaChip Semiconductor | ||
| MXC | 11.421387 | 11.964037 | 2024/09/06 | 15:14:32 | open | -0.54265 | -4.53567637746356 | Mexco Energy Corporation | ||
| MXE | 8.620018 | 8.700768 | 2024/09/06 | 20:00:10 | closed | -0.0807500000000001 | -0.928078992567094 | Mexico Equity and Income Closed Fund | ||
| MXF | 15.096316 | 14.345301 | 2024/09/06 | 20:00:10 | closed | 0.751015000000001 | 5.23526832932959 | Mexico Closed Fund | ||
| MXI | 84.255794 | 85.656066 | 2024/09/06 | 16:00:31 | open | -1.400272 | -1.63476104541154 | iShares Global Materials ETF | ||
| MYD | 8.178993 | 11.058644 | 2024/09/06 | 20:00:04 | extended-hours | -2.879651 | -26.0398200719727 | BlackRock MuniYield Fund | ||
| MYE | 13.817371 | 14.548714 | 2024/09/06 | 20:00:08 | closed | -0.731343000000001 | -5.02685666925613 | Myers Industries Inc | ||
| MYI | 11.714136 | 10.039633 | 2024/09/06 | 20:00:08 | closed | 1.674503 | 16.6789264109555 | BlackRock MuniYield Quality Closed Fund III | ||
| MYN | 13.133289 | 10.490139 | 2024/09/06 | 20:00:08 | closed | 2.64315 | 25.1965202748982 | BlackRock MuniYield New York Quality Closed Fund | ||
| MYO | 3.811019 | 3.683305 | 2024/09/06 | 18:55:54 | extended-hours | 0.127714 | 3.46737508840566 | Myomo Inc | ||
| MYTE | 3.836063 | 3.774393 | 2024/09/06 | 20:00:01 | extended-hours | 0.0616699999999999 | 1.63390510739077 | MYT Netherlands Parent BV | ||
| MYY | 5.648931 | 20.359915 | 2024/09/06 | 20:00:11 | closed | -14.710984 | -72.2546434992484 | ProShares Short MidCap400 | ||
| MZZ | 4.904083 | 11.03105 | 2024/09/06 | 20:00:11 | closed | -6.126967 | -55.5429174919885 | ProShares UltraShort MidCap400 | ||
| NABL | 12.763386 | 12.285326 | 2024/09/06 | 20:00:07 | closed | 0.478060000000001 | 3.8913090299761 | N-Able Inc | ||
| NAC | 11.954223 | 12.849395 | 2024/09/06 | 17:23:14 | extended-hours | -0.895171999999999 | -6.96664706781914 | Nuveen California Dividend Advantage Muni Fund | ||
| NACP | 32.059472 | 39.469097 | 2024/09/06 | 20:00:06 | closed | -7.409625 | -18.7732316247316 | Impact Shares NAACP Minority Empowerment ETF | ||
| NAD | 12.695511 | 13.024395 | 2024/09/06 | 20:00:09 | closed | -0.328884 | -2.5251384037416 | Nuveen Dividend Advantage Municipal Fund | ||
| NAIL | 133.129233 | 137.455794 | 2024/09/06 | 19:20:11 | extended-hours | -4.326561 | -3.14760176642681 | Direxion Daily Homebuilders & Supplies Bull 3X Shares | ||
| NAK | 0.325621 | 0.473028 | 2024/09/06 | 20:00:09 | closed | -0.147407 | -31.1624259029064 | Northern Dynasty Minerals Ltd | ||
| NAN | 11.525211 | 2.864571 | 2024/09/06 | 20:00:11 | closed | 8.66064 | 302.336370786411 | Nuveen New York Quality Municipal Income | ||
| NANR | 53.004866 | 54.353421 | 2024/09/06 | 16:14:39 | extended-hours | -1.348555 | -2.48108578115074 | SPDR S&P? North American Natural Resources ETF | ||
| NAPA | 6.070059 | 5.918231 | 2024/09/06 | 20:00:09 | closed | 0.151828 | 2.5654287573432 | Duckhorn Portfolio Inc | ||
| NAT | 3.612104 | 3.650268 | 2024/09/06 | 20:00:09 | closed | -0.0381640000000001 | -1.04551227471517 | Nordic American Tankers Limited | ||
| NAZ | 14.020573 | 13.960621 | 2024/09/06 | 20:00:06 | closed | 0.0599520000000009 | 0.429436484236632 | Nuveen Arizona Quality Municipal Income | ||
| NBB | 16.844894 | 17.185304 | 2024/09/06 | 15:51:21 | open | -0.340409999999999 | -1.98082035674201 | Nuveen Build America Bond Closed Fund | ||
| NBCC | 22.403941 | 22.508949 | 2024/09/06 | 20:00:05 | extended-hours | -0.105008000000002 | -0.466516672990825 | Neuberger Berman Next Generation Connected Consumer ETF | ||
| NBCE | 21.949539 | 5.054422 | 2024/09/06 | 20:00:05 | extended-hours | 16.895117 | 334.264076090204 | Neuberger Berman ETF Trust | ||
| NBCM | 20.490949 | 20.678942 | 2024/09/06 | 20:00:06 | closed | -0.187992999999999 | -0.909103570192318 | Neuberger Berman Commodity Strategy ETF | ||
| NBCT | 28.158592 | 13.379547 | 2024/09/06 | 20:00:06 | closed | 14.779045 | 110.459980446274 | Neuberger Berman Carbon Transition & Infrastructure ETF | ||
| NBDS | 32.845297 | 35.189783 | 2024/09/06 | 20:00:06 | closed | -2.344486 | -6.66240539192866 | Neuberger Berman Disrupters ETF | ||
| NBGR | 29.089798 | 29.135115 | 2024/09/06 | 16:00:40 | open | -0.0453170000000007 | -0.155540831055586 | Neuberger Berman ETF Trust | ||
| NBH | 6.009527 | 10.964186 | 2024/09/06 | 20:00:10 | closed | -4.954659 | -45.1894832867666 | Neuberger Berman IMF Inc | ||
| NBHC | 41.649022 | 26.103283 | 2024/09/06 | 20:00:06 | closed | 15.545739 | 59.554727273194 | National Bank Holdings Corporation | ||
| NBR | 67.886409 | 49.415219 | 2024/09/06 | 20:00:04 | extended-hours | 18.47119 | 37.3795570955579 | Nabors Industries Ltd | ||
| NBXG | 12.104672 | 12.691547 | 2024/09/06 | 20:00:10 | closed | -0.586874999999999 | -4.62414077653417 | Neuberger Berman Next Generation Connectivity Fund Inc | ||
| NBY | 0.490043 | 0.593284 | 2024/09/06 | 20:00:09 | closed | -0.103241 | -17.4016154152143 | NovaBay Pharmaceuticals Inc | ||
| NC | 28.641461 | 19.795352 | 2024/09/06 | 19:55:08 | extended-hours | 8.846109 | 44.6878085320231 | NACCO Industries Inc | ||
| NCA | 4.584194 | 11.715918 | 2024/09/06 | 20:00:11 | closed | -7.131724 | -60.8720887257832 | Nuveen California Municipal Value Fund Inc | ||
| NCL | 0.169751 | 0.259659 | 2024/09/06 | 17:08:05 | extended-hours | -0.089908 | -34.6254125603195 | Northann Corp. | ||
| NCLH | 17.084084 | 18.406091 | 2024/09/06 | 19:50:24 | extended-hours | -1.322007 | -7.1824430293211 | Norwegian Cruise Line Holdings Ltd | ||
| NCV | 3.435589 | 3.365801 | 2024/09/06 | 20:00:09 | closed | 0.069788 | 2.07344403308455 | AllianzGI Convertible & Income Closed Fund | ||
| NCZ | 2.96088 | 2.964143 | 2024/09/06 | 20:00:08 | closed | -0.00326300000000002 | -0.110082408304863 | AllianzGI Convertible & Income II Closed Fund | ||
| NDIV | 27.935283 | 28.42951 | 2024/09/06 | 14:42:27 | open | -0.494227000000002 | -1.73842954029106 | Amplify ETF Trust - Amplify Natural Resources Dividend Income ETF | ||
| NDMO | 13.293732 | 13.099522 | 2024/09/06 | 20:00:10 | closed | 0.19421 | 1.48257318091454 | Nuveen Dynamic Municipal Opportunities Fund | ||
| NDP | 37.075991 | 37.659298 | 2024/09/06 | 20:00:10 | closed | -0.583306999999998 | -1.54890566467808 | Tortoise Energy Independence Closed Fund | ||
| NDVG | 31.670459 | 14.955883 | 2024/09/06 | 20:00:07 | closed | 16.714576 | 111.759205390949 | Nuveen Dividend Growth ETF | ||
| NE | 34.689832 | 35.744883 | 2024/09/06 | 20:00:09 | closed | -1.055051 | -2.95161408137774 | Noble Corporation plc | ||
| NEA | 11.690044 | 12.504627 | 2024/09/06 | 20:00:10 | closed | -0.814582999999999 | -6.5142526842264 | Nuveen AMT-Free Municipal IF | ||
| NEE | 80.214356 | 56.517346 | 2024/09/06 | 20:00:11 | closed | 23.69701 | 41.9287381258136 | Nextera Energy Inc | ||
| NEM | 50.715501 | 52.040255 | 2024/09/06 | 19:49:21 | extended-hours | -1.324754 | -2.54563318338851 | Newmont Goldcorp Corp | ||
| NEN | 79.359361 | 79.998368 | 2024/09/06 | 20:00:08 | closed | -0.639006999999992 | -0.798775045010909 | New England Realty Associates LP | ||
| NEP | 24.324081 | 32.323762 | 2024/09/06 | 20:00:09 | closed | -7.999681 | -24.7486075414118 | Nextera Energy Partners LP | ||
| NERD | 16.595559 | 16.958805 | 2024/09/06 | 14:50:22 | open | -0.363246 | -2.14193158067447 | Roundhill BITKRAFT Esports & Digital Entertainment ETF | ||
| NET | 75.952721 | 75.976076 | 2024/09/06 | 20:00:11 | closed | -0.0233550000000093 | -0.0307399397673675 | Cloudflare Inc | ||
| NETL | 26.565944 | 26.649329 | 2024/09/06 | 15:20:26 | open | -0.0833850000000034 | -0.312897184015415 | Fundamental Income Net Lease Real Estate ETF | ||
| NEU | 531.84542 | 535.962376 | 2024/09/06 | 20:00:08 | closed | -4.11695599999996 | -0.76814272500351 | NewMarket Corporation | ||
| NEWP | 1.321506 | 1.363238 | 2024/09/06 | 20:00:09 | closed | -0.0417319999999999 | -3.06124095719162 | New Pacific Metals Corp | ||
| NEXA | 5.394961 | 3.255669 | 2024/09/06 | 20:00:10 | closed | 2.139292 | 65.7097512062805 | Nexa Resources SA | ||
| NFG | 59.718831 | 65.458675 | 2024/09/06 | 20:00:08 | closed | -5.739844 | -8.76865289436427 | National Fuel Gas Company | ||
| NFGC | 2.526372 | 2.604605 | 2024/09/06 | 20:00:09 | closed | -0.078233 | -3.00364162704134 | New Found Gold?Corp | ||
| NFJ | 12.550005 | 12.849334 | 2024/09/06 | 20:00:10 | closed | -0.299329 | -2.32952929700481 | Virtus Dividend Interest & Premium Strategy Fund | ||
| NFLT | 6.235857 | 22.835732 | 2024/09/06 | 20:00:10 | closed | -16.599875 | -72.6925460501989 | Virtus Newfleet Multi-Sector Bond ETF | ||
| NFLY | 15.728452 | 14.599317 | 2024/09/06 | 20:00:09 | closed | 1.129135 | 7.73416318037345 | Tidal Trust II | ||
| NFRA | 57.95949 | 58.338854 | 2024/09/06 | 19:59:51 | extended-hours | -0.379363999999995 | -0.650276743523271 | FlexShares STOXX Global Broad Infrastructure Index Fund | ||
| NG | 3.760423 | 3.88812 | 2024/09/06 | 19:48:35 | extended-hours | -0.127697 | -3.28428649321523 | NovaGold Resources Inc | ||
| NGD | 2.365961 | 2.414705 | 2024/09/06 | 20:00:00 | extended-hours | -0.0487440000000001 | -2.01863167550488 | New Gold Inc | ||
| NGG | 67.379929 | 68.014846 | 2024/09/06 | 20:00:09 | closed | -0.634917000000002 | -0.93349766608308 | National Grid PLC ADR | ||
| NGL | 4.121648 | 3.850355 | 2024/09/06 | 20:00:09 | closed | 0.271293 | 7.04592173968376 | NGL Energy Partners LP | ||
| NGS | 16.637772 | 19.220564 | 2024/09/06 | 20:00:07 | closed | -2.582792 | -13.4376493842741 | Natural Gas Services Group Inc | ||
| NGVC | 26.162064 | 27.737185 | 2024/09/06 | 20:00:09 | closed | -1.575121 | -5.67873416137939 | Natural Grocers by Vitamin Cottage Inc | ||
| NGVT | 35.551305 | 40.881032 | 2024/09/06 | 20:00:07 | closed | -5.329727 | -13.0371635432295 | Ingevity Corp | ||
| NHC | 129.936846 | 131.613394 | 2024/09/06 | 20:00:07 | closed | -1.676548 | -1.27384299503742 | National HealthCare Corporation | ||
| NHI | 82.245416 | 39.159397 | 2024/09/06 | 19:03:07 | extended-hours | 43.086019 | 110.027279020665 | National Health Investors Inc | ||
| NHS | 8.354544 | 4.599744 | 2024/09/06 | 20:00:09 | closed | 3.7548 | 81.6306298785324 | Neuberger Berman High Yield Strategies | ||
| NI | 33.064008 | 32.236435 | 2024/09/06 | 20:00:09 | closed | 0.827573000000001 | 2.56719764452862 | NiSource Inc | ||
| NIC | 69.270203 | 95.985452 | 2024/09/06 | 20:00:10 | closed | -26.715249 | -27.8326021739211 | Nicolet Bankshares Inc. | ||
| NIE | 22.124454 | 24.704855 | 2024/09/06 | 17:53:19 | extended-hours | -2.580401 | -10.4449145724595 | AllianzGI Equity & Convertible Income Closed Fund | ||
| NIM | 9.389872 | 9.360393 | 2024/09/06 | 20:00:08 | closed | 0.0294790000000003 | 0.314933358033154 | Nuveen Select Maturities Municipal Fund | ||
| NINE | 1.144451 | 1.173638 | 2024/09/06 | 20:00:09 | closed | -0.0291869999999999 | -2.48688266739828 | Nine Energy Service Inc | ||
| NIO | 5.010284 | 2.8506 | 2024/09/06 | 20:00:11 | closed | 2.159684 | 75.7624359783905 | Nio Inc Class A ADR | ||
| NJR | 45.941089 | 46.313947 | 2024/09/06 | 20:00:09 | closed | -0.372858000000001 | -0.805066344269904 | NewJersey Resources Corporation | ||
| NKE | 80.673112 | 80.68919 | 2024/09/06 | 19:59:03 | extended-hours | -0.0160779999999932 | -0.019925841367342 | Nike Inc | ||
| NKX | 13.414689 | 13.449553 | 2024/09/06 | 17:45:17 | extended-hours | -0.0348640000000007 | -0.259220510897282 | Nuveen California AMT Free Quality Municipal Income | ||
| NL | 6.342265 | 6.424785 | 2024/09/06 | 20:00:10 | closed | -0.0825199999999997 | -1.28440095660788 | NL Industries Inc | ||
| NLOP | 30.264195 | 35.484682 | 2024/09/06 | 20:00:09 | closed | -5.220487 | -14.7119452838833 | Net Lease Office Properties | ||
| NLR | 71.694688 | 70.400095 | 2024/09/06 | 20:00:08 | closed | 1.29459300000001 | 1.83890802988264 | VanEck Uranium+Nuclear Energy ETF | ||
| NLY | 20.141112 | 19.375124 | 2024/09/06 | 17:59:00 | extended-hours | 0.765988 | 3.95346114946155 | Annaly Capital Management Inc | ||
| NMAI | 13.360838 | 14.82543 | 2024/09/06 | 17:54:34 | extended-hours | -1.464592 | -9.87891750863214 | Nuveen Multi-Asset Income Fund | ||
| NMCO | 11.713941 | 11.600676 | 2024/09/06 | 17:23:14 | extended-hours | 0.113265 | 0.976365515251009 | Nuveen Municipal Credit Opport Fund | ||
| NMG | 1.412123 | 1.508386 | 2024/09/06 | 20:00:07 | closed | -0.096263 | -6.38185451204135 | Nouveau Monde Graphite Inc | ||
| NMI | 2.550585 | 10.050181 | 2024/09/06 | 20:00:10 | closed | -7.499596 | -74.6215018416086 | Nuveen Municipal Income Fund Inc | ||
| NML | 8.081067 | 4.405073 | 2024/09/06 | 20:00:01 | extended-hours | 3.675994 | 83.4491051567137 | Neuberger Berman MLP | ||
| NMM | 49.715217 | 50.025829 | 2024/09/06 | 20:00:11 | closed | -0.310611999999999 | -0.620903253797151 | Navios Maritime Partners LP Unit | ||
| NMR | 5.405065 | 6.04869 | 2024/09/06 | 19:56:54 | extended-hours | -0.643625 | -10.640733778719 | Nomura Holdings Inc ADR | ||
| NMS | 6.848822 | 3.314841 | 2024/09/06 | 20:00:10 | closed | 3.533981 | 106.610875152081 | Nuveen Minnesota Quality Municipal Income | ||
| NMT | 11.400545 | 11.305792 | 2024/09/06 | 20:00:08 | closed | 0.094752999999999 | 0.838092545838443 | Nuveen Massachusetts Quality Municipal Income | ||
| NMZ | 11.599323 | 11.401012 | 2024/09/06 | 20:00:09 | closed | 0.198311 | 1.73941576414445 | Nuveen Municipal High IOF | ||
| NNI | 110.555041 | 111.650747 | 2024/09/06 | 20:00:08 | closed | -1.09570599999999 | -0.98136916182029 | Nelnet Inc | ||
| NNN | 48.243845 | 19.99897 | 2024/09/06 | 19:44:30 | extended-hours | 28.244875 | 141.231648429894 | National Retail Properties Inc | ||
| NNVC | 1.720431 | 1.50814 | 2024/09/06 | 18:24:37 | extended-hours | 0.212291 | 14.0763456973491 | NanoViricides Inc | ||
| NNY | 8.510714 | 2.250917 | 2024/09/06 | 20:00:08 | closed | 6.259797 | 278.099858857523 | Nuveen New York Municipal Value Fund Inc | ||
| NOA | 18.64295 | 19.745869 | 2024/09/06 | 20:00:01 | extended-hours | -1.102919 | -5.58556830291946 | North American Construction Group Ltd | ||
| NOAH | 8.474221 | 8.725465 | 2024/09/06 | 20:00:09 | closed | -0.251244 | -2.87943393274742 | Noah Holdings Ltd | ||
| NOC | 518.533341 | 522.705536 | 2024/09/06 | 19:09:39 | extended-hours | -4.1721950000001 | -0.798192234948914 | Northrop Grumman Corporation | ||
| NOG | 35.481415 | 36.13867 | 2024/09/06 | 20:00:09 | closed | -0.657254999999999 | -1.81870279122059 | Northern Oil & Gas Inc | ||
| NOK | 4.215266 | 4.329374 | 2024/09/06 | 20:00:10 | closed | -0.114108 | -2.63566972961911 | Nokia Corp ADR | ||
| NOM | 11.414895 | 2.690485 | 2024/09/06 | 20:00:09 | closed | 8.72441 | 324.269044428793 | Nuveen Missouri Quality Municipal Income | ||
| NOMD | 19.179165 | 18.309957 | 2024/09/06 | 19:02:04 | extended-hours | 0.869208 | 4.74718755483697 | Nomad Foods Ltd | ||
| NORW | 25.485485 | 18.896138 | 2024/09/06 | 20:00:08 | closed | 6.589347 | 34.8713954142376 | Global X MSCI Norway ETF | ||
| NOTE | 1.21058 | 1.263944 | 2024/09/06 | 20:00:09 | closed | -0.053364 | -4.22202249466748 | FiscalNote Holdings Inc. | ||
| NOV | 16.136622 | 15.812684 | 2024/09/06 | 20:00:09 | closed | 0.323937999999998 | 2.04859592463872 | NOV Inc. | ||
| NOVA | 10.537651 | 10.680543 | 2024/09/06 | 19:55:30 | extended-hours | -0.142892 | -1.3378720538834 | Sunnova Energy International Inc | ||
| NOW | 822.105356 | 837.277156 | 2024/09/06 | 20:00:11 | closed | -15.1718 | -1.81204036098173 | ServiceNow Inc | ||
| NPCT | 11.680076 | 11.349637 | 2024/09/06 | 17:23:13 | extended-hours | 0.330439 | 2.91144994328894 | Nuveen Core Plus Impact Fund | ||
| NPFD | 18.915609 | 24.446135 | 2024/09/06 | 20:00:09 | closed | -5.530526 | -22.6233144830461 | Nuveen Variable Rate Preferred & Income Fund | ||
| NPK | 58.774226 | 73.799372 | 2024/09/06 | 20:00:10 | closed | -15.025146 | -20.3594496711978 | National Presto Industries Inc | ||
| NPO | 146.137834 | 108.825941 | 2024/09/06 | 20:00:00 | extended-hours | 37.311893 | 34.2858445855295 | Enpro Industries | ||
| NPV | 12.1301 | 3.154692 | 2024/09/06 | 20:00:00 | extended-hours | 8.975408 | 284.509803175714 | Nuveen Virginia Quality Municipal Income | ||
| NPWR | 7.845501 | 8.464872 | 2024/09/06 | 20:00:10 | closed | -0.619371 | -7.31695647612864 | NET Power Inc. | ||
| NQP | 12.654629 | 12.599438 | 2024/09/06 | 17:23:15 | extended-hours | 0.0551910000000007 | 0.438043347647734 | Nuveen Pennsylvania Quality Municipal Income | ||
| NR | 7.258898 | 5.505258 | 2024/09/06 | 20:00:01 | extended-hours | 1.75364 | 31.8539112971635 | Newpark Resources Inc | ||
| NRDY | 0.963034 | 0.896237 | 2024/09/06 | 20:00:10 | closed | 0.066797 | 7.45305092291436 | Nerdy Inc | ||
| NREF | 16.385214 | 14.498728 | 2024/09/06 | 20:00:09 | closed | 1.886486 | 13.0113896888058 | Nexpoint Real Estate Finance Inc | ||
| NRG | 76.596407 | 78.940798 | 2024/09/06 | 20:00:07 | closed | -2.344391 | -2.96980909668534 | NRG Energy Inc. | ||
| NRGV | 0.893735 | 1.142031 | 2024/09/06 | 20:00:09 | closed | -0.248296 | -21.7416164710065 | Energy Vault Holdings Inc | ||
| NRK | 11.17965 | 12.140662 | 2024/09/06 | 20:00:09 | closed | -0.961012 | -7.91564743339367 | Nuveen New York AMT Free Quality Municipal Income | ||
| NRO | 3.945755 | 2.093703 | 2024/09/06 | 20:00:01 | extended-hours | 1.852052 | 88.4582006139362 | Neuberger Berman RE Securities IF | ||
| NRP | 103.000736 | 109.725937 | 2024/09/06 | 20:00:08 | closed | -6.725201 | -6.12908960622501 | Natural Resource Partners LP | ||
| NRT | 5.345824 | 4.77402 | 2024/09/06 | 20:00:10 | closed | 0.571804 | 11.9774110707538 | North European Oil Royalty Trust | ||
| NRUC | 24.920045 | 24.920982 | 2024/09/06 | 20:00:02 | extended-hours | -0.00093700000000041 | -0.00375988394036964 | National Rural Utilities Cooperative Finance Corp | ||
| NRXS | 3.502443 | 3.272456 | 2024/09/06 | 20:00:00 | extended-hours | 0.229987 | 7.0279630956077 | Neuraxis Inc. | ||
| NSA | 42.995751 | 47.87453 | 2024/09/06 | 20:00:09 | closed | -4.878779 | -10.190761141676 | National Storage Affiliates Trust | ||
| NSC | 251.238937 | 252.330636 | 2024/09/06 | 20:00:09 | closed | -1.09169900000001 | -0.4326462364245 | Norfolk Southern Corporation | ||
| NSCS | 26.200129 | 6.369369 | 2024/09/06 | 20:00:02 | extended-hours | 19.83076 | 311.34575497196 | Nuveen Small Cap Select ETF | ||
| NSP | 80.307401 | 88.433236 | 2024/09/06 | 20:00:02 | extended-hours | -8.125835 | -9.18866635164181 | Insperity Inc | ||
| NTB | 36.065056 | 37.575831 | 2024/09/06 | 20:00:08 | closed | -1.510775 | -4.02060303070876 | Bank of N.T. Butterfield & Son Ltd | ||
| NTG | 45.084656 | 55.364502 | 2024/09/06 | 17:23:14 | extended-hours | -10.279846 | -18.567576025519 | Tortoise MLP Closed Fund | ||
| NTIP | 1.381736 | 1.405869 | 2024/09/06 | 20:00:01 | extended-hours | -0.024133 | -1.71658952576662 | Network-1 Technologies Inc | ||
| NTR | 46.386752 | 45.279813 | 2024/09/06 | 20:00:09 | closed | 1.106939 | 2.44466336466541 | Nutrien Ltd | ||
| NTSE | 29.704786 | 30.11984 | 2024/09/06 | 16:14:27 | extended-hours | -0.415054000000001 | -1.37800864812031 | WisdomTree Emerging Markets Efficient Core Fund | ||
| NTSI | 37.950637 | 17.874756 | 2024/09/06 | 16:11:55 | extended-hours | 20.075881 | 112.314154106495 | WisdomTree International Efficient Core Fund | ||
| NTST | 16.876176 | 7.973412 | 2024/09/06 | 19:02:26 | extended-hours | 8.902764 | 111.655637511269 | Netstreit?Corp | ||
| NTSX | 42.809971 | 45.140343 | 2024/09/06 | 19:59:51 | extended-hours | -2.330372 | -5.16250397122593 | WisdomTree 90/60 US Balanced | ||
| NTZ | 2.901189 | 1.318922 | 2024/09/06 | 20:00:02 | extended-hours | 1.582267 | 119.966684913892 | Natuzzi SpA | ||
| NU | 13.636335 | 14.312056 | 2024/09/06 | 19:33:10 | extended-hours | -0.675720999999999 | -4.72134122448934 | Nu Holdings Ltd | ||
| NUAG | 21.489516 | 21.460389 | 2024/09/06 | 20:00:02 | extended-hours | 0.029126999999999 | 0.135724473587124 | NuShares Enhanced Yield US Aggregate Bond | ||
| NUBD | 22.78484 | 27.124742 | 2024/09/06 | 20:00:02 | extended-hours | -4.339902 | -15.9997908920203 | Nuveen ESG U.S. Aggregate Bond ETF | ||
| NUE | 139.0328 | 91.394862 | 2024/09/06 | 20:00:11 | closed | 47.637938 | 52.1232123530095 | Nucor Corp | ||
| NUGO | 35.949973 | 14.315443 | 2024/09/06 | 20:00:03 | extended-hours | 21.63453 | 151.127212758976 | Nuveen Growth Opportunities ETF | ||
| NUGT | 41.861404 | 48.094717 | 2024/09/06 | 19:59:24 | extended-hours | -6.233313 | -12.9604941848395 | Direxion Daily Gold Miners Index Bull 2X Shares | ||
| NUHY | 21.440766 | 21.474452 | 2024/09/06 | 20:00:03 | extended-hours | -0.0336859999999994 | -0.156865469721879 | Nuveen ESG High Yield Corporate Bond ETF | ||
| NUS | 8.019081 | 8.639487 | 2024/09/06 | 20:00:11 | closed | -0.620406000000001 | -7.1810513749254 | Nu Skin Enterprises Inc | ||
| NUSA | 23.389573 | 5.288456 | 2024/09/06 | 20:00:03 | extended-hours | 18.101117 | 342.276025365437 | Nuveen Enhanced Yield 1-5 Year U.S. Aggregate Bond ETF | ||
| NUSI | 24.494698 | 24.964857 | 2024/09/06 | 20:00:00 | extended-hours | -0.470158999999999 | -1.8832833690976 | Nationwide Nasdaq-100? Risk-Managed Income ETF | ||
| NUV | 9.004204 | 9.600857 | 2024/09/06 | 20:00:10 | closed | -0.596653 | -6.21458063587448 | Nuveen Municipal Value Fund Inc | ||
| NUVB | 2.872542 | 2.617276 | 2024/09/06 | 19:51:25 | extended-hours | 0.255266 | 9.75311736324332 | Nuvation Bio Inc | ||
| NUW | 7.364602 | 18.186307 | 2024/09/06 | 20:00:10 | closed | -10.821705 | -59.5046866854277 | Nuveen AMT-Free Municipal Value Fund | ||
| NVBT | 31.459059 | 30.874604 | 2024/09/06 | 20:00:03 | extended-hours | 0.584454999999998 | 1.89299593931633 | AIM ETF Products Trust - AllianzIM U.S. Large Cap Buffer10 Nov ETF | ||
| NVBW | 30.095639 | 14.08996 | 2024/09/06 | 20:00:03 | extended-hours | 16.005679 | 113.596340940641 | AIM ETF Products Trust - AllianzIM U.S. Large Capped Buffer20 Nov ETF | ||
| NVDY | 21.120738 | 20.60912 | 2024/09/06 | 19:59:54 | extended-hours | 0.511617999999999 | 2.48248348304051 | YieldMax NVDA Option Income Strategy ETF | ||
| NVG | 13.125176 | 11.603954 | 2024/09/06 | 20:00:09 | closed | 1.521222 | 13.1095142224797 | Nuveen AMT Free Municipal Credit Income | ||
| NVGS | 15.665357 | 16.022525 | 2024/09/06 | 20:00:11 | closed | -0.357168000000001 | -2.22916175821228 | Navigator Holdings Ltd | ||
| NVIR | 27.67046 | 6.249676 | 2024/09/06 | 20:00:03 | extended-hours | 21.420784 | 342.750312176183 | Listed Funds Trust - Horizon Kinetics Energy and Remediation ETF | ||
| NVO | 131.220987 | 131.005419 | 2024/09/06 | 20:00:10 | closed | 0.215568000000019 | 0.164548918392467 | Novo Nordisk A/S | ||
| NVR | 10295.478911 | 9071.727751 | 2024/09/06 | 20:00:09 | closed | 1223.75116 | 13.489725370838 | NVR Inc | ||
| NVRI | 10.742612 | 10.659474 | 2024/09/06 | 17:23:14 | extended-hours | 0.0831379999999999 | 0.779944676444635 | Enviri Corporation | ||
| NVRO | 4.828637 | 4.011899 | 2024/09/06 | 20:00:03 | extended-hours | 0.816738 | 20.3578903656348 | Nevro Corp | ||
| NVS | 118.33129 | 116.389354 | 2024/09/06 | 19:50:01 | extended-hours | 1.941936 | 1.66848249711911 | Novartis AG ADR | ||
| NVST | 17.614938 | 18.071622 | 2024/09/06 | 20:00:06 | closed | -0.456684000000003 | -2.52707808961477 | Envista Holdings Corp | ||
| NVT | 63.581803 | 60.491754 | 2024/09/06 | 20:00:06 | closed | 3.090049 | 5.10821524533741 | nVent Electric PLC | ||
| NWG | 8.783763 | 4.965407 | 2024/09/06 | 20:00:11 | closed | 3.818356 | 76.8991544902563 | Natwest Group PLC | ||
| NWLG | 7.885135 | 14.130127 | 2024/09/06 | 20:00:10 | closed | -6.244992 | -44.1962906632049 | Nuveen Winslow Large-Cap Growth ESG ETF | ||
| NWN | 39.685201 | 44.739843 | 2024/09/06 | 19:44:32 | extended-hours | -5.054642 | -11.2978536826783 | Northwest Natural Gas Co | ||
| NX | 29.90285 | 28.114859 | 2024/09/06 | 19:34:51 | extended-hours | 1.787991 | 6.35959440522181 | Quanex Building Products | ||
| NXC | 10.444503 | 13.574385 | 2024/09/06 | 20:00:07 | closed | -3.129882 | -23.0572655777776 | Nuveen California Select Tax Free Income Closed Fund | ||
| NXDT | 5.640833 | 6.420071 | 2024/09/06 | 19:41:33 | extended-hours | -0.779238 | -12.1375293201586 | NexPoint Strategic Opportunities Fund | ||
| NXE | 5.278341 | 5.31771 | 2024/09/06 | 20:00:10 | closed | -0.0393689999999998 | -0.740337476094029 | NexGen Energy Ltd. | ||
| NXG | 40.625464 | 40.654595 | 2024/09/06 | 20:00:09 | closed | -0.0291309999999996 | -0.0716548768964482 | NXG NextGen Infrastructure Income Fund | ||
| NXJ | 12.704644 | 9.299987 | 2024/09/06 | 20:00:09 | closed | 3.404657 | 36.6092662280066 | Nuveen New Jersey Quality Municipal Income | ||
| NXN | 14.498922 | 11.824162 | 2024/09/06 | 20:00:09 | closed | 2.67476 | 22.6211379715535 | Nuveen New York Select Tax-Free Income Portfolio | ||
| NXP | 14.949382 | 13.699996 | 2024/09/06 | 20:00:09 | closed | 1.249386 | 9.11960850207547 | Nuveen Select Tax-Free Income Portfolio | ||
| NXRT | 34.663963 | 45.631013 | 2024/09/06 | 20:00:09 | closed | -10.96705 | -24.034202352685 | Nexpoint Residential Trust Inc | ||
| NXTE | 30.644808 | 31.376264 | 2024/09/06 | 15:32:29 | open | -0.731455999999998 | -2.33123994622176 | Investment Managers Series Trust II - AXS Sustainable Alpha ETF | ||
| NXU | 0.278616 | 0.287853 | 2024/09/06 | 19:55:52 | extended-hours | -0.00923700000000005 | -3.20892955779514 | Nxu Inc. | ||
| NYC | 10.070213 | 2.360327 | 2024/09/06 | 20:00:09 | closed | 7.709886 | 326.644825060257 | New York City REIT Inc | ||
| NYCB | 10.712328 | 10.305585 | 2024/09/06 | 19:33:10 | extended-hours | 0.406742999999999 | 3.94682106838184 | New York Community Bancorp Inc | ||
| NYF | 54.156032 | 54.124844 | 2024/09/06 | 15:05:09 | open | 0.0311880000000002 | 0.0576223369807777 | iShares New York Muni Bond ETF | ||
| NYT | 54.399048 | 55.629592 | 2024/09/06 | 20:00:09 | closed | -1.230544 | -2.21203132318497 | New York Times Company | ||
| NZF | 12.838329 | 12.599376 | 2024/09/06 | 20:00:11 | closed | 0.238953 | 1.89654630515035 | Nuveen Municipal Credit Income | ||
| O | 62.329303 | 31.429227 | 2024/09/06 | 19:56:26 | extended-hours | 30.900076 | 98.3163728462046 | Realty Income Corp | ||
| OACP | 23.408888 | 23.415162 | 2024/09/06 | 20:00:04 | extended-hours | -0.00627399999999767 | -0.0267946042824631 | OneAscent Core Plus Bond ETF | ||
| OAEM | 28.814507 | 29.469162 | 2024/09/06 | 15:43:26 | open | -0.654655000000002 | -2.22149174109532 | OneAscent Emerging Markets ETF | ||
| OAIA | 21.56353 | 21.575966 | 2024/09/06 | 20:00:04 | extended-hours | -0.012436000000001 | -0.0576382072533902 | Listed Funds Trust - Teucrium AiLA Long-Short Base Metals Strategy ETF | ||
| OAIM | 32.595422 | 15.42515 | 2024/09/06 | 15:20:37 | open | 17.170272 | 111.313484795934 | OneAscent International Equity ETF | ||
| OALC | 27.518897 | 13.115004 | 2024/09/06 | 15:37:06 | open | 14.403893 | 109.827591360247 | Unified Series Trust | ||
| OARK | 9.449888 | 10.599272 | 2024/09/06 | 18:12:20 | extended-hours | -1.149384 | -10.8439900400707 | Tidal Trust II - YieldMax Innovation Option Income Strategy ETF | ||
| OBDC | 14.795854 | 14.929806 | 2024/09/06 | 18:51:34 | extended-hours | -0.133951999999999 | -0.897211926263469 | Blue Owl Capital Corporation | ||
| OBE | 5.837609 | 5.300071 | 2024/09/06 | 20:00:09 | closed | 0.537538 | 10.142090549353 | Obsidian Energy Ltd | ||
| OBK | 30.49708 | 29.879594 | 2024/09/06 | 20:00:08 | closed | 0.617486 | 2.06658095822855 | Origin Bancorp Inc. | ||
| OBOR | 8.524386 | 21.160283 | 2024/09/06 | 20:00:10 | closed | -12.635897 | -59.7151607093346 | KraneShares MSCI One Belt One Road Index ETF | ||
| OC | 161.045812 | 159.168999 | 2024/09/06 | 20:00:06 | closed | 1.876813 | 1.17913225049559 | Owens Corning Inc | ||
| OCEN | 21.909642 | 22.099986 | 2024/09/06 | 20:00:05 | extended-hours | -0.190344 | -0.861285613484097 | IndexIQ ETF Trust - IQ Clean Oceans ETF | ||
| OCFT | 1.156109 | 1.125195 | 2024/09/06 | 17:03:16 | extended-hours | 0.0309140000000001 | 2.74743488906368 | Oneconnect Financial Technology Co | ||
| OCIO | 32.749921 | 15.519013 | 2024/09/06 | 20:00:05 | extended-hours | 17.230908 | 111.030952806084 | ClearShares OCIO ETF | ||
| OCTT | 17.350026 | 46.46963 | 2024/09/06 | 20:00:10 | closed | -29.119604 | -62.6637311293419 | AIM ETF Products Trust - AllianzIM U.S. Large Cap Buffer10 Oct ETF | ||
| OCTW | 34.884762 | 34.194912 | 2024/09/06 | 20:00:05 | extended-hours | 0.68985 | 2.01740539645196 | AIM ETF Products Trust - AllianzIM U.S. Large Cap Buffer20 Oct ETF | ||
| ODC | 64.894051 | 60.752675 | 2024/09/06 | 15:58:08 | open | 4.141376 | 6.81677967266462 | Oil-Dri Corporation Of America | ||
| ODV | 2.041361 | 2.418314 | 2024/09/06 | 19:59:53 | extended-hours | -0.376953 | -15.5874299201841 | Osisko Development Corp. | ||
| OEC | 17.218431 | 19.252005 | 2024/09/06 | 18:58:05 | extended-hours | -2.033574 | -10.5629205893101 | Orion Engineered Carbons SA | ||
| OEF | 259.149997 | 125.464909 | 2024/09/06 | 16:00:48 | extended-hours | 133.685088 | 106.551775365333 | iShares S&P 100 ETF | ||
| OFG | 45.568314 | 47.030929 | 2024/09/06 | 20:00:08 | closed | -1.462615 | -3.10990029561185 | OFG Bancorp | ||
| OGCP | 10.515926 | 10.515926 | 2024/09/06 | 12:48:24 | open | 0 | 0 | Empire State Realty OP LP | ||
| OGE | 39.706612 | 44.565499 | 2024/09/06 | 19:13:15 | extended-hours | -4.858887 | -10.902799495188 | OGE Energy Corporation | ||
| OGEN | 0.533977 | 0.903164 | 2024/09/06 | 19:56:46 | extended-hours | -0.369187 | -40.8770721596521 | Oragenics Inc | ||
| OGN | 20.812832 | 15.658318 | 2024/09/06 | 20:00:01 | extended-hours | 5.154514 | 32.9186953541243 | Organon & Co | ||
| OGS | 71.597267 | 68.684294 | 2024/09/06 | 19:44:31 | extended-hours | 2.91297300000001 | 4.24110496061881 | One Gas Inc | ||
| OHI | 40.404049 | 40.025747 | 2024/09/06 | 20:00:09 | closed | 0.378301999999998 | 0.945146632741165 | Omega Healthcare Investors Inc | ||
| OI | 12.407306 | 13.268018 | 2024/09/06 | 20:00:08 | closed | -0.860711999999999 | -6.48711812118434 | O-I Glass Inc | ||
| OIA | 6.444416 | 6.444574 | 2024/09/06 | 20:00:07 | closed | -0.00015799999999988 | -0.00245167485081063 | Invesco Municipal Income Opportunities Closed Fund Class Common | ||
| OIH | 273.989378 | 277.964862 | 2024/09/06 | 17:21:29 | extended-hours | -3.97548399999999 | -1.43021098832269 | VanEck Oil Services ETF | ||
| OII | 24.068132 | 35.529798 | 2024/09/06 | 20:00:01 | extended-hours | -11.461666 | -32.2593052738437 | Oceaneering International Inc | ||
| OILD | 18.591162 | 17.320005 | 2024/09/06 | 20:00:08 | closed | 1.271157 | 7.33924153024207 | MicroSectorsTM Oil & Gas Exploration & Production -3X Inverse Leveraged ETNs | ||
| OILU | 29.848918 | 25.799108 | 2024/09/06 | 19:00:00 | extended-hours | 4.04981 | 15.6974807035964 | MicroSectorsTM Oil & Gas Exploration & Production 3X Leveraged ETNs | ||
| OIS | 4.693539 | 4.494109 | 2024/09/06 | 20:00:06 | closed | 0.19943 | 4.43758707232069 | Oil States International Inc | ||
| OKE | 90.89146 | 68.302212 | 2024/09/06 | 20:00:11 | closed | 22.589248 | 33.0724984426566 | ONEOK Inc | ||
| OLN | 41.367914 | 24.79102 | 2024/09/06 | 20:00:08 | closed | 16.576894 | 66.8665266697377 | Olin Corporation | ||
| OLO | 4.92066 | 5.062285 | 2024/09/06 | 20:00:08 | closed | -0.141625 | -2.79764967796164 | Olo Inc | ||
| OLP | 27.649522 | 30.650061 | 2024/09/06 | 18:20:05 | extended-hours | -3.000539 | -9.78966730278285 | One Liberty Properties Inc | ||
| OMC | 97.729934 | 100.241539 | 2024/09/06 | 20:00:01 | extended-hours | -2.511605 | -2.50555311206864 | Omnicom Group Inc | ||
| OMF | 45.810824 | 48.302586 | 2024/09/06 | 20:00:08 | closed | -2.491762 | -5.15865134011666 | OneMain Holdings Inc | ||
| OMI | 15.845758 | 18.287301 | 2024/09/06 | 20:00:05 | extended-hours | -2.441543 | -13.351029766503 | Owens & Minor Inc | ||
| OND | 28.549069 | 6.910877 | 2024/09/06 | 20:00:06 | closed | 21.638192 | 313.103416541779 | ProShares On-Demand ETF | ||
| ONEO | 136.845448 | 112.614726 | 2024/09/06 | 20:00:06 | closed | 24.230722 | 21.5164773388518 | SPDR? Russell 1000 Momentum Focus ETF | ||
| ONEV | 124.925971 | 125.999598 | 2024/09/06 | 16:00:46 | extended-hours | -1.073627 | -0.852087639200247 | SPDR? Russell 1000 Low Volatility Focus ETF | ||
| ONEY | 132.954843 | 110.305589 | 2024/09/06 | 20:00:06 | closed | 22.649254 | 20.5331880327478 | SPDR? Russell 1000? Yield Focus ETF | ||
| ONL | 4.104619 | 4.274287 | 2024/09/06 | 20:00:08 | closed | -0.169668000000001 | -3.96950415355826 | Orion Office Reit Inc | ||
| ONLN | 38.714269 | 18.224103 | 2024/09/06 | 16:07:10 | extended-hours | 20.490166 | 112.434428185574 | ProShares Online Retail | ||
| ONOF | 32.185579 | 15.223954 | 2024/09/06 | 15:51:39 | open | 16.961625 | 111.414058397707 | Global X Adaptive U.S. Risk Management ETF | ||
| ONON | 43.778655 | 43.736438 | 2024/09/06 | 20:00:09 | closed | 0.0422170000000008 | 0.0965259219326476 | On Holding Ltd | ||
| ONTF | 5.955462 | 7.697818 | 2024/09/06 | 20:00:08 | closed | -1.742356 | -22.6344140638295 | ON24 Inc | ||
| ONTO | 198.198367 | 133.551664 | 2024/09/06 | 20:00:10 | closed | 64.646703 | 48.4057637799257 | Onto Innovation Inc | ||
| OOMA | 10.382622 | 9.705924 | 2024/09/06 | 19:41:32 | extended-hours | 0.676698 | 6.97201008373855 | Ooma Inc | ||
| OOTO | 5.604429 | 10.618988 | 2024/09/06 | 20:00:10 | closed | -5.014559 | -47.222569608328 | Direxion Daily Travel & Vacation Bull 2X Shares | ||
| OPAD | 3.475892 | 3.952222 | 2024/09/06 | 20:00:11 | closed | -0.47633 | -12.0522075936018 | Offerpad Solutions Inc | ||
| OPER | 100.288637 | 100.199843 | 2024/09/06 | 12:48:24 | open | 0.0887939999999929 | 0.0886169053178985 | ClearShares Ultra-Short Maturity ETF | ||
| OPFI | 4.126971 | 3.286445 | 2024/09/06 | 20:00:10 | closed | 0.840526 | 25.5755383096324 | OppFi Inc | ||
| OPP | 8.934895 | 8.970662 | 2024/09/06 | 20:00:08 | closed | -0.0357670000000017 | -0.398710819781212 | RiverNorth/DoubleLine Strategic Opportunity Fund Inc. | ||
| OPTT | 0.175221 | 0.173588 | 2024/09/06 | 19:19:42 | extended-hours | 0.001633 | 0.940733230407629 | Ocean Power Technologies Inc | ||
| OPY | 56.835484 | 57.990563 | 2024/09/06 | 20:00:10 | closed | -1.155079 | -1.99183960328166 | Oppenheimer Holdings Inc | ||
| OR | 16.687299 | 17.482996 | 2024/09/06 | 18:52:39 | extended-hours | -0.795697000000001 | -4.55126226649025 | Osisko Gold Ro | ||
| ORA | 72.722708 | 73.375335 | 2024/09/06 | 20:00:06 | closed | -0.65262700000001 | -0.889436484344514 | Ormat Technologies Inc | ||
| ORAN | 12.025767 | 6.469535 | 2024/09/06 | 20:00:11 | closed | 5.556232 | 85.8830194132963 | Orange SA ADR | ||
| ORC | 8.140054 | 8.288946 | 2024/09/06 | 18:56:03 | extended-hours | -0.148892 | -1.79627180584842 | Orchid Island Capital Inc. | ||
| ORCL | 140.640194 | 142.369809 | 2024/09/06 | 20:00:11 | closed | -1.729615 | -1.2148748475177 | Oracle Corporation | ||
| ORI | 34.919379 | 26.142614 | 2024/09/06 | 20:00:08 | closed | 8.776765 | 33.5726373804854 | Old Republic International Corp | ||
| ORLA | 3.940344 | 4.167959 | 2024/09/06 | 15:47:21 | open | -0.227615 | -5.46106619570873 | Orla Mining Ltd | ||
| ORN | 6.440226 | 8.344133 | 2024/09/06 | 20:00:08 | closed | -1.903907 | -22.8173136741708 | Orion Group Holdings Inc | ||
| OSCR | 16.867886 | 13.681644 | 2024/09/06 | 20:00:11 | closed | 3.186242 | 23.2884439910876 | Oscar Health Inc | ||
| OSEA | 27.299882 | 13.053983 | 2024/09/06 | 15:43:16 | open | 14.245899 | 109.130669160516 | Harbor ETF Trust - Harbor International Compounders ETF | ||
| OSK | 101.271757 | 64.801575 | 2024/09/06 | 20:00:01 | extended-hours | 36.470182 | 56.2797771504782 | Oshkosh Corporation | ||
| OTIS | 93.43611 | 94.979714 | 2024/09/06 | 20:00:11 | closed | -1.543604 | -1.62519335444619 | Otis Worldwide Corp | ||
| OUNZ | 24.225204 | 24.64513 | 2024/09/06 | 20:00:06 | closed | -0.419926 | -1.70389038321161 | VanEck Merk Gold Trust | ||
| OUST | 5.99723 | 6.783156 | 2024/09/06 | 19:52:05 | extended-hours | -0.785926 | -11.5864355765959 | Ouster Inc | ||
| OUT | 14.085014 | 16.109973 | 2024/09/06 | 20:00:01 | extended-hours | -2.024959 | -12.5695989682913 | Outfront Media Inc | ||
| OVB | 21.440957 | 21.46088 | 2024/09/06 | 20:00:07 | closed | -0.0199229999999986 | -0.0928340310369313 | Overlay Shares Core Bond ETF | ||
| OVF | 24.740502 | 22.059598 | 2024/09/06 | 20:00:07 | closed | 2.680904 | 12.1530047827707 | Overlay Shares Foreign Equity ETF | ||
| OVL | 43.298841 | 20.335258 | 2024/09/06 | 15:47:38 | open | 22.963583 | 112.924965102484 | Overlay Shares Large Cap Equity ETF | ||
| OVLH | 32.359626 | 32.680123 | 2024/09/06 | 20:00:08 | closed | -0.320497000000003 | -0.980709283132145 | Overlay Shares Hedged Large Cap Equity ETF | ||
| OVM | 22.404304 | 22.293725 | 2024/09/06 | 20:00:07 | closed | 0.110579000000001 | 0.496009527344584 | Overlay Shares Municipal Bond ETF | ||
| OVS | 33.810842 | 43.195339 | 2024/09/06 | 20:00:07 | closed | -9.384497 | -21.7257167492076 | OVS SpA | ||
| OVT | 22.590472 | 5.465759 | 2024/09/06 | 20:00:07 | closed | 17.124713 | 313.308965872809 | Listed Funds Trust - Overlay Shares Short Term Bond ETF | ||
| OVV | 40.683275 | 43.99975 | 2024/09/06 | 20:00:07 | closed | -3.316475 | -7.53748600844322 | Ovintiv Inc | ||
| OWL | 16.322347 | 16.882271 | 2024/09/06 | 20:00:11 | closed | -0.559923999999999 | -3.31663909434933 | Blue Owl Capital Inc | ||
| OWLT | 4.364873 | 8.733646 | 2024/09/06 | 13:02:43 | open | -4.368773 | -50.0223274449182 | Owlet Inc | ||
| OWNS | 17.720395 | 17.323799 | 2024/09/06 | 20:00:07 | closed | 0.396595999999999 | 2.28931310043483 | Impact Shares Trust I - Impact Shares Affordable Housing MBS ETF | ||
| OXM | 89.514805 | 84.334435 | 2024/09/06 | 20:00:04 | extended-hours | 5.18037 | 6.14265098236562 | Oxford Industries Inc | ||
| OXY | 52.492871 | 53.804402 | 2024/09/06 | 20:00:11 | closed | -1.311531 | -2.43759051536341 | Occidental Petroleum Corporation | ||
| OZ | 65.184669 | 56.85635 | 2024/09/06 | 17:23:13 | extended-hours | 8.328319 | 14.6480014985134 | Belpointe PREP LLC Unit | ||
| PAAA | 50.456178 | 40.735645 | 2024/09/06 | 20:00:08 | closed | 9.720533 | 23.8624747441706 | PGIM ETF Trust | ||
| PAAS | 18.768252 | 21.159545 | 2024/09/06 | 20:00:10 | closed | -2.391293 | -11.3012496251692 | Pan American Silver Corp. | ||
| PAB | 43.340285 | 42.460443 | 2024/09/06 | 20:00:00 | extended-hours | 0.879842000000004 | 2.07214512575859 | PGIM ETF Trust - PGIM Active Aggregate Bond ETF | ||
| PAC | 169.305835 | 166.275388 | 2024/09/06 | 19:54:03 | extended-hours | 3.03044700000001 | 1.82254694242542 | Grupo Aeroportuario del Pacifico SAB De CV ADR | ||
| PACK | 6.367554 | 6.576821 | 2024/09/06 | 19:41:32 | extended-hours | -0.209267 | -3.18188681127249 | Ranpak Holdings Corp | ||
| PAG | 136.453902 | 159.523089 | 2024/09/06 | 20:00:00 | extended-hours | -23.069187 | -14.4613467207872 | Penske Automotive Group Inc | ||
| PAGS | 9.362301 | 11.295708 | 2024/09/06 | 20:00:08 | closed | -1.933407 | -17.1162976238408 | PagSeguro Digital Ltd | ||
| PAI | 12.564215 | 15.534797 | 2024/09/06 | 20:00:10 | closed | -2.970582 | -19.1221166263067 | Platinum Asia Investments Ltd | ||
| PALC | 47.949511 | 22.350699 | 2024/09/06 | 15:57:59 | open | 25.598812 | 114.532489565539 | Pacer Lunt Large Cap Multi-Factor Alternator ETF | ||
| PALL | 84.758889 | 87.450538 | 2024/09/06 | 20:00:01 | extended-hours | -2.691649 | -3.07791016677336 | abrdn Physical Palladium Shares ETF | ||
| PAM | 57.15521 | 20.685955 | 2024/09/06 | 20:00:07 | closed | 36.469255 | 176.299595546834 | Pampa Energia SA ADR | ||
| PAMC | 44.251176 | 20.750571 | 2024/09/06 | 15:51:28 | open | 23.500605 | 113.252811211797 | Pacer Lunt MidCap Multi-Factor Alternator ETF | ||
| PAPI | 26.609341 | 20.323345 | 2024/09/06 | 20:00:10 | closed | 6.285996 | 30.9299281196083 | Morgan Stanley ETF Trust | ||
| PAPL | 0.860137 | 1.046537 | 2024/09/06 | 20:00:08 | closed | -0.1864 | -17.8111237347557 | Pineapple Financial Inc. | ||
| PAR | 48.247247 | 50.96119 | 2024/09/06 | 20:00:01 | extended-hours | -2.713943 | -5.3255094710308 | PAR Technology Corporation | ||
| PARR | 19.809455 | 15.412413 | 2024/09/06 | 20:00:11 | closed | 4.397042 | 28.529225112252 | Par Pacific Holdings Inc | ||
| PATH | 12.010225 | 10.617327 | 2024/09/06 | 19:59:46 | extended-hours | 1.392898 | 13.1191023880116 | Uipath Inc | ||
| PAXS | 16.204009 | 15.35588 | 2024/09/06 | 15:51:28 | open | 0.848128999999998 | 5.52315464825199 | PIMCO Access Income Fund | ||
| PAY | 19.761528 | 22.082798 | 2024/09/06 | 20:00:08 | closed | -2.32127 | -10.5116661394086 | Paymentus Holdings Inc | ||
| PAYC | 157.325277 | 112.744138 | 2024/09/06 | 20:00:07 | closed | 44.581139 | 39.5418686867782 | Paycom Soft | ||
| PB | 62.067265 | 62.66708 | 2024/09/06 | 20:00:01 | extended-hours | -0.599815 | -0.957145282658773 | Prosperity Bancshares Inc | ||
| PBA | 40.392261 | 28.482971 | 2024/09/06 | 20:00:08 | closed | 11.90929 | 41.8119654722817 | Pembina Pipeline Corp | ||
| PBD | 23.34927 | 16.515782 | 2024/09/06 | 20:00:11 | closed | 6.833488 | 41.3755037454478 | Invesco Global Clean Energy ETF | ||
| PBDC | 33.764858 | 27.35948 | 2024/09/06 | 20:00:01 | extended-hours | 6.405378 | 23.4119142615283 | Putnam ETF Trust - Putnam BDC Income ETF | ||
| PBE | 68.23968 | 33.190529 | 2024/09/06 | 15:51:38 | open | 35.049151 | 105.599856513284 | Invesco Dynamic Biotechnology & Genome ETF | ||
| PBF | 32.022828 | 33.124511 | 2024/09/06 | 20:00:07 | closed | -1.101683 | -3.32588456928466 | PBF Energy Inc | ||
| PBH | 81.984754 | 83.376359 | 2024/09/06 | 20:00:08 | closed | -1.391605 | -1.66906424877584 | Prestige Brand Holdings Inc | ||
| PBI | 6.482156 | 6.533702 | 2024/09/06 | 20:00:08 | closed | -0.0515460000000001 | -0.788924869851733 | Pitney Bowes Inc | ||
| PBJ | 47.251049 | 21.945259 | 2024/09/06 | 15:30:39 | open | 25.30579 | 115.313243739798 | Invesco Dynamic Food & Beverage ETF | ||
| PBP | 20.273512 | 25.886295 | 2024/09/06 | 20:00:08 | closed | -5.612783 | -21.6824501150126 | Invesco S&P 500 BuyWrite ETF | ||
| PBR | 15.364502 | 15.055875 | 2024/09/06 | 20:00:11 | closed | 0.308627 | 2.0498775394987 | Petroleo Brasileiro Petrobras SA ADR | ||
| PBT | 10.674447 | 11.179584 | 2024/09/06 | 20:00:08 | closed | -0.505137 | -4.51838816184931 | Permian Basin Royalty Trust | ||
| PBW | 17.868541 | 56.899999 | 2024/09/06 | 19:51:52 | extended-hours | -39.031458 | -68.5965882002915 | Invesco WilderHill Clean Energy ETF | ||
| PCEF | 20.050369 | 19.170482 | 2024/09/06 | 20:00:05 | extended-hours | 0.879887 | 4.58980113280407 | Invesco CEF Income Composite ETF | ||
| PCF | 6.730886 | 6.749897 | 2024/09/06 | 20:00:08 | closed | -0.0190109999999999 | -0.28164874219562 | Putnam High Income Securities Closed Fund | ||
| PCG | 20.252457 | 20.069851 | 2024/09/06 | 20:00:11 | closed | 0.182606 | 0.909852295365819 | PG&E Corp | ||
| PCGG | 11.089759 | 11.189043 | 2024/09/06 | 20:00:02 | extended-hours | -0.099283999999999 | -0.887332366137113 | Litman Gregory Funds Trust | ||
| PCK | 6.019609 | 5.935354 | 2024/09/06 | 20:00:08 | closed | 0.0842549999999997 | 1.41954464721059 | PIMCO California Municipal Income Fund II | ||
| PCM | 7.819233 | 7.92508 | 2024/09/06 | 20:00:08 | closed | -0.105847000000001 | -1.33559535045704 | Pcm Fund | ||
| PCN | 13.620185 | 13.199196 | 2024/09/06 | 20:00:11 | closed | 0.420988999999999 | 3.18950487590304 | Pimco Corporate & Income Strategy Fund | ||
| PCOR | 55.779652 | 40.659791 | 2024/09/06 | 20:00:04 | extended-hours | 15.119861 | 37.1862732890093 | Procore Technologies Inc | ||
| PCQ | 9.715023 | 9.654591 | 2024/09/06 | 20:00:11 | closed | 0.0604320000000005 | 0.625940549941479 | PIMCO California Municipal Income Fund | ||
| PCRB | 19.323827 | 49.894341 | 2024/09/06 | 20:00:10 | closed | -30.570514 | -61.2705036028034 | Putnam ETF Trust - Putnam ESG Core Bond ETF | ||
| PCY | 21.039057 | 20.576137 | 2024/09/06 | 20:00:01 | extended-hours | 0.46292 | 2.24979061910406 | Invesco Emerging Markets Sovereign Debt ETF | ||
| PD | 17.979372 | 14.086942 | 2024/09/06 | 20:00:07 | closed | 3.89243 | 27.6314760151636 | Pagerduty Inc | ||
| PDI | 19.389403 | 18.730094 | 2024/09/06 | 20:00:10 | closed | 0.659309 | 3.52005174133136 | PIMCO Dynamic Income Fund | ||
| PDM | 9.404802 | 9.89046 | 2024/09/06 | 20:00:08 | closed | -0.485657999999999 | -4.91036817296667 | Piedmont Office Realty Trust Inc | ||
| PDN | 33.164961 | 33.955004 | 2024/09/06 | 20:00:03 | extended-hours | -0.790043000000004 | -2.32673511097217 | Invesco FTSE RAFI Developed Markets ex-U.S. Small-Mid ETF | ||
| PDO | 13.949775 | 13.896578 | 2024/09/06 | 20:00:08 | closed | 0.0531970000000008 | 0.382806472212086 | Pimco Dynamic Income Opportunities Fund | ||
| PDS | 67.093198 | 69.299014 | 2024/09/06 | 18:41:48 | extended-hours | -2.205816 | -3.18304095928407 | Precision Drilling Corporation | ||
| PDT | 12.865539 | 12.920123 | 2024/09/06 | 20:00:11 | closed | -0.0545840000000002 | -0.422472758192783 | John Hancock Premium Dividend Fund | ||
| PDX | 23.165495 | 16.399797 | 2024/09/06 | 17:23:13 | extended-hours | 6.765698 | 41.2547667510762 | PIMCO Energy & Tactical Credit Opps | ||
| PEB | 13.670267 | 10.256272 | 2024/09/06 | 20:00:08 | closed | 3.413995 | 33.2868999574114 | Pebblebrook Hotel Trust | ||
| PED | 0.918136 | 0.992209 | 2024/09/06 | 20:00:08 | closed | -0.0740730000000001 | -7.46546342554845 | PEDEVCO Corp | ||
| PEG | 80.314493 | 80.705689 | 2024/09/06 | 20:00:11 | closed | -0.391196000000008 | -0.484719237078823 | Public Service Enterprise Group Inc | ||
| PEJ | 44.814035 | 45.981156 | 2024/09/06 | 19:36:10 | extended-hours | -1.167121 | -2.53825936868573 | Invesco Dynamic Leisure and Entertainment ETF | ||
| PEMX | 52.695686 | 11.494011 | 2024/09/06 | 20:00:03 | extended-hours | 41.201675 | 358.462115618299 | Putnam ETF Trust | ||
| PEN | 186.682154 | 205.430797 | 2024/09/06 | 20:00:05 | extended-hours | -18.748643 | -9.12650063855811 | Penumbra Inc | ||
| PEO | 22.708968 | 10.510445 | 2024/09/06 | 20:00:11 | closed | 12.198523 | 116.060956505647 | Adams Natural Resources Closed Fund | ||
| PERF | 2.058594 | 2.398554 | 2024/09/06 | 20:00:11 | closed | -0.33996 | -14.1735395575834 | Perfect Corp. | ||
| PEXL | 21.965125 | 22.340278 | 2024/09/06 | 20:00:10 | closed | -0.375153000000001 | -1.67926737527618 | Pacer US Export Leaders ETF | ||
| PFD | 11.645966 | 11.77513 | 2024/09/06 | 20:00:07 | closed | -0.129164000000001 | -1.09692207219794 | Flaherty & Crumrine Preferred Income Fund Inc | ||
| PFE | 28.498354 | 21.599053 | 2024/09/06 | 20:00:11 | closed | 6.899301 | 31.9426087801164 | Pfizer Inc | ||
| PFFA | 22.554093 | 11.369138 | 2024/09/06 | 18:56:54 | extended-hours | 11.184955 | 98.3799739259036 | Virtus InfraCap U.S. Preferred Stock | ||
| PFFD | 20.254909 | 19.903369 | 2024/09/06 | 18:21:50 | extended-hours | 0.35154 | 1.76623364617317 | Global X U.S. Preferred ETF | ||
| PFFL | 5.089527 | 2.756092 | 2024/09/06 | 20:00:10 | closed | 2.333435 | 84.6646265799545 | ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN | ||
| PFFR | 19.168834 | 21.485097 | 2024/09/06 | 20:00:00 | extended-hours | -2.316263 | -10.7807891209428 | ETFis Series Trust I - InfraCap REIT Preferred ETF | ||
| PFFV | 27.429318 | 23.794511 | 2024/09/06 | 20:00:08 | closed | 3.634807 | 15.275821385865 | Global X Variable Rate Preferred ETF | ||
| PFGC | 71.527023 | 53.862678 | 2024/09/06 | 20:00:08 | closed | 17.664345 | 32.7951480615204 | Performance Food Group Co | ||
| PFH | 20.159107 | 21.74921 | 2024/09/06 | 20:00:01 | extended-hours | -1.590103 | -7.31108394281908 | Prudential Financial Inc 4.125% Junior Subordinated Notes | ||
| PFIG | 28.689767 | 30.820504 | 2024/09/06 | 20:00:04 | extended-hours | -2.130737 | -6.91337494026704 | Invesco Fundamental Investment Grade Corporate Bond ETF | ||
| PFIX | 39.909272 | 19.999805 | 2024/09/06 | 18:16:06 | extended-hours | 19.909467 | 99.5483055959796 | Simplify Interest Rate Hedge ETF | ||
| PFL | 8.419763 | 8.479 | 2024/09/06 | 20:00:06 | closed | -0.0592369999999995 | -0.698631914140813 | Pimco Income Strategy Closed Fund | ||
| PFLD | 26.214197 | 21.029766 | 2024/09/06 | 20:00:04 | extended-hours | 5.184431 | 24.6528230509079 | AAM Low Duration Preferred and Income Securities ETF | ||
| PFLT | 11.423284 | 8.496658 | 2024/09/06 | 20:00:07 | closed | 2.926626 | 34.444436859763 | PennantPark Floating Rate Capital Ltd | ||
| PFN | 7.369662 | 7.408929 | 2024/09/06 | 20:00:11 | closed | -0.0392669999999997 | -0.529995630947465 | Pimco Income Strategy II Closed Fund | ||
| PFO | 9.395511 | 7.865422 | 2024/09/06 | 20:00:10 | closed | 1.530089 | 19.453361815806 | Flaherty & Crumrine Preferred Inc Oppty Fund Inc | ||
| PFRL | 49.395248 | 23.245067 | 2024/09/06 | 20:00:03 | extended-hours | 26.150181 | 112.497765654967 | PGIM ETF Trust | ||
| PFS | 18.274761 | 17.669741 | 2024/09/06 | 17:36:45 | extended-hours | 0.605020000000003 | 3.42404566088435 | Provident Financial Services Inc | ||
| PFSI | 107.092173 | 107.842579 | 2024/09/06 | 20:00:04 | extended-hours | -0.750405999999998 | -0.695834620201357 | PennyMac Finl Svcs Inc | ||
| PFUT | 18.308374 | 23.268794 | 2024/09/06 | 16:05:04 | extended-hours | -4.96042 | -21.3179075804272 | Putnam Sustainable Future ETF | ||
| PFXF | 17.598856 | 5.499306 | 2024/09/06 | 20:00:03 | extended-hours | 12.09955 | 220.019580652541 | VanEck Preferred Securities ex Financials ETF | ||
| PG | 175.635127 | 128.384683 | 2024/09/06 | 19:58:57 | extended-hours | 47.250444 | 36.8038015874526 | Procter & Gamble Company | ||
| PGF | 14.941108 | 14.240609 | 2024/09/06 | 20:00:08 | closed | 0.700499000000001 | 4.91902417937323 | Invesco Financial Preferred ETF | ||
| PGHY | 21.48018 | 20.030009 | 2024/09/06 | 20:00:02 | extended-hours | 1.450171 | 7.23999175437216 | Invesco Global Short Term High Yield Bond ETF | ||
| PGP | 8.000438 | 7.960805 | 2024/09/06 | 20:00:06 | closed | 0.0396330000000011 | 0.497851661986459 | PIMCO Global StocksPLUS & Income Fund | ||
| PGR | 249.305961 | 217.346697 | 2024/09/06 | 19:02:16 | extended-hours | 31.959264 | 14.7042786668159 | Progressive Corp | ||
| PGRE | 4.809829 | 7.425529 | 2024/09/06 | 20:00:08 | closed | -2.6157 | -35.2257731402032 | Paramount Group Inc | ||
| PGRO | 15.999647 | 15.794379 | 2024/09/06 | 20:00:10 | closed | 0.205268 | 1.29962691157405 | Putnam Focused Large Cap Growth ETF | ||
| PGRU | 6.562478 | 6.577994 | 2024/09/06 | 20:00:10 | closed | -0.0155160000000008 | -0.235877381463114 | PropertyGuru Group Ltd | ||
| PGX | 12.104505 | 6.56451 | 2024/09/06 | 19:19:39 | extended-hours | 5.539995 | 84.3931230206062 | Invesco Preferred ETF | ||
| PGZ | 10.995325 | 5.500992 | 2024/09/06 | 20:00:10 | closed | 5.494333 | 99.8789491059067 | Principal Real Estate Income Closed Fund | ||
| PH | 578.724528 | 558.578539 | 2024/09/06 | 20:00:09 | closed | 20.145989 | 3.60665288646186 | Parker-Hannifin Corporation | ||
| PHB | 16.490051 | 4.284123 | 2024/09/06 | 20:00:04 | extended-hours | 12.205928 | 284.910774037067 | Invesco Fundamental High Yield? Corporate Bond ETF | ||
| PHD | 9.825147 | 12.33531 | 2024/09/06 | 19:41:33 | extended-hours | -2.510163 | -20.3494115672812 | Pioneer Floating Rate Trust | ||
| PHDG | 37.04002 | 37.303889 | 2024/09/06 | 15:26:16 | open | -0.263869 | -0.707349842264434 | Invesco S&P 500? Downside Hedged ETF | ||
| PHEQ | 7.493616 | 6.27941 | 2024/09/06 | 20:00:10 | closed | 1.214206 | 19.3363070734352 | Morgan Stanley ETF Trust | ||
| PHG | 29.969446 | 30.40473 | 2024/09/06 | 20:00:06 | closed | -0.435283999999999 | -1.43163251244132 | Koninklijke Philips NV ADR | ||
| PHGE | 1.186678 | 1.172698 | 2024/09/06 | 20:00:06 | closed | 0.0139799999999999 | 1.192122780119 | Biomx Inc | ||
| PHI | 26.680059 | 7.998794 | 2024/09/06 | 19:44:32 | extended-hours | 18.681265 | 233.551020316313 | PLDT Inc ADR | ||
| PHIN | 45.564657 | 46.299676 | 2024/09/06 | 20:00:05 | extended-hours | -0.735019000000001 | -1.58752514812415 | PHINIA Inc. | ||
| PHK | 4.925562 | 5.435854 | 2024/09/06 | 20:00:08 | closed | -0.510292 | -9.38752218142724 | PIMCO High Income Fund | ||
| PHM | 129.397538 | 90.569493 | 2024/09/06 | 20:00:09 | closed | 38.828045 | 42.870997411899 | PulteGroup Inc | ||
| PHR | 21.147029 | 22.273392 | 2024/09/06 | 20:00:05 | extended-hours | -1.126363 | -5.05698907467709 | Phreesia Inc | ||
| PHT | 7.908513 | 4.125551 | 2024/09/06 | 20:00:07 | closed | 3.782962 | 91.6959213448095 | Pioneer High Income Closed Fund | ||
| PHX | 3.357259 | 2.261084 | 2024/09/06 | 20:00:08 | closed | 1.096175 | 48.4800653138052 | PHX Minerals Inc | ||
| PHYD | 13.408642 | 50.618904 | 2024/09/06 | 20:00:11 | closed | -37.210262 | -73.5106038645167 | Putnam ETF Trust - Putnam ESG High Yield ETF | ||
| PHYL | 35.144704 | 35.149614 | 2024/09/06 | 12:48:21 | open | -0.00491000000000241 | -0.0139688589467936 | PGIM Active High Yield Bond ETF | ||
| PHYS | 19.504658 | 19.625791 | 2024/09/06 | 20:00:11 | closed | -0.121133 | -0.617213339324771 | Sprott Physical Gold | ||
| PHYT | 11.485106 | 11.400944 | 2024/09/06 | 20:00:07 | closed | 0.0841619999999992 | 0.738202029586315 | Pyrophyte Acquisition Corp | ||
| PICB | 23.178755 | 23.23392 | 2024/09/06 | 20:00:04 | extended-hours | -0.0551650000000024 | -0.237433028950786 | Invesco International Corporate Bond ETF | ||
| PIFI | 95.520433 | 45.443982 | 2024/09/06 | 20:00:05 | extended-hours | 50.076451 | 110.19380079853 | ClearShares Piton Intermediate Fixed Income ETF | ||
| PII | 80.13339 | 69.323135 | 2024/09/06 | 19:44:22 | extended-hours | 10.810255 | 15.5940076858902 | Polaris Industries Inc | ||
| PILL | 7.589353 | 3.000697 | 2024/09/06 | 19:36:52 | extended-hours | 4.588656 | 152.91967166295 | Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF | ||
| PIM | 3.355644 | 3.305321 | 2024/09/06 | 20:00:01 | extended-hours | 0.0503229999999997 | 1.522484503018 | Putnam Master Intermediate Income Trust | ||
| PIN | 30.465535 | 29.690394 | 2024/09/06 | 20:00:05 | extended-hours | 0.775140999999998 | 2.61074676206721 | Invesco India ETF | ||
| PINE | 18.781138 | 4.419212 | 2024/09/06 | 19:52:37 | extended-hours | 14.361926 | 324.988391595606 | Alpine Income Property Trust Inc | ||
| PINK | 31.93603 | 31.254497 | 2024/09/06 | 15:51:42 | open | 0.681532999999998 | 2.18059180411701 | Simplify Exchange Traded Funds - Simplify Health Care ETF | ||
| PINS | 29.247144 | 30.612744 | 2024/09/06 | 19:40:05 | extended-hours | -1.3656 | -4.46088726969396 | Pinterest Inc | ||
| PIPR | 258.666004 | 265.437494 | 2024/09/06 | 20:00:08 | closed | -6.77149000000003 | -2.55106763477809 | Piper Sandler Companies | ||
| PJFG | 83.280796 | 85.029254 | 2024/09/06 | 20:00:05 | extended-hours | -1.748458 | -2.0563017052931 | PGIM ETF Trust - PGIM Jennison Focused Growth ETF | ||
| PJFV | 67.169485 | 14.47027 | 2024/09/06 | 20:00:05 | extended-hours | 52.699215 | 364.189576282958 | PGIM ETF Trust - PGIM Jennison Focused Value ETF | ||
| PJP | 86.099686 | 41.644443 | 2024/09/06 | 15:51:51 | open | 44.455243 | 106.749519977972 | Invesco Dynamic Pharmaceuticals ETF | ||
| PJT | 125.549073 | 129.73205 | 2024/09/06 | 20:00:08 | closed | -4.18297699999998 | -3.22432043585219 | PJT Partners Inc | ||
| PK | 14.944838 | 14.225732 | 2024/09/06 | 20:00:03 | extended-hours | 0.719106 | 5.05496659152583 | Park Hotels & Resorts Inc | ||
| PKB | 71.078606 | 71.064357 | 2024/09/06 | 15:51:38 | open | 0.0142489999999924 | 0.0200508392695264 | Invesco Dynamic Building & Construction ETF | ||
| PKE | 13.160086 | 13.697375 | 2024/09/06 | 17:27:43 | extended-hours | -0.537288999999999 | -3.92256910539428 | Park Electrochemical Corporation | ||
| PKG | 186.194342 | 203.407534 | 2024/09/06 | 20:00:05 | extended-hours | -17.213192 | -8.46241614629672 | Packaging Corp of America | ||
| PKST | 14.424719 | 13.499734 | 2024/09/06 | 20:00:07 | closed | 0.924985 | 6.85187574807029 | Peakstone Realty Trust | ||
| PKX | 61.243584 | 89.021038 | 2024/09/06 | 20:00:02 | extended-hours | -27.777454 | -31.2032465853746 | POSCO Holdings Inc | ||
| PL | 1.878269 | 2.594145 | 2024/09/06 | 20:00:08 | closed | -0.715876 | -27.5958360076249 | Planet Labs PBC | ||
| PLAG | 1.726392 | 1.766973 | 2024/09/06 | 12:48:22 | open | -0.040581 | -2.29663950722507 | Planet Green Holdings Corp | ||
| PLD | 128.504756 | 62.708905 | 2024/09/06 | 20:00:11 | closed | 65.795851 | 104.922659708378 | Prologis Inc | ||
| PLDR | 31.794524 | 40.2851 | 2024/09/06 | 16:00:48 | extended-hours | -8.490576 | -21.0762192473148 | Putnam Sustainable Leaders ETF | ||
| PLG | 1.206334 | 1.107111 | 2024/09/06 | 19:58:31 | extended-hours | 0.0992230000000001 | 8.96233530332551 | Platinum Group Metals Ltd | ||
| PLNT | 81.916401 | 70.201309 | 2024/09/06 | 20:00:09 | closed | 11.715092 | 16.6878540683622 | Planet Fitness Inc | ||
| PLOW | 26.159058 | 24.073623 | 2024/09/06 | 17:36:48 | extended-hours | 2.085435 | 8.66273846691045 | Douglas Dynamics Inc | ||
| PLTM | 9.090919 | 4.765358 | 2024/09/06 | 20:00:02 | extended-hours | 4.325561 | 90.7709557183322 | GraniteShares Platinum Trust | ||
| PLTR | 31.204024 | 30.27083 | 2024/09/06 | 20:00:11 | closed | 0.933194 | 3.08281603114285 | Palantir Technologies?Inc | ||
| PLX | 1.017808 | 1.047632 | 2024/09/06 | 20:00:04 | extended-hours | -0.0298239999999999 | -2.84680116682192 | Protalix Biotherapeutics Inc | ||
| PLYM | 22.886382 | 28.790341 | 2024/09/06 | 20:00:08 | closed | -5.903959 | -20.5067352276237 | Plymouth Industrial REIT Inc | ||
| PM | 125.453767 | 125.125924 | 2024/09/06 | 19:39:41 | extended-hours | 0.327843000000001 | 0.262010452765968 | Philip Morris International Inc | ||
| PMF | 9.489419 | 9.325469 | 2024/09/06 | 20:00:08 | closed | 0.16395 | 1.75808852080254 | PIMCO Municipal Income Fund | ||
| PML | 8.861172 | 4.50904 | 2024/09/06 | 20:00:06 | closed | 4.352132 | 96.520146195199 | PIMCO Municipal Income Fund II | ||
| PMM | 6.324959 | 4.560665 | 2024/09/06 | 12:48:20 | open | 1.764294 | 38.6850163298554 | Putnam Managed Municipal Income Closed Fund | ||
| PMO | 10.515101 | 13.540464 | 2024/09/06 | 20:00:05 | extended-hours | -3.025363 | -22.3431264984715 | Putnam Municipal Opportunities Trust | ||
| PMT | 13.839547 | 7.349373 | 2024/09/06 | 20:00:07 | closed | 6.490174 | 88.3092203919981 | PennyMac Mortgage Investment Trust | ||
| PMTU | 25.919468 | 26.026029 | 2024/09/06 | 20:00:02 | extended-hours | -0.106561000000003 | -0.409440103213605 | PMTU | ||
| PMX | 8.495078 | 8.013766 | 2024/09/06 | 12:48:21 | open | 0.481311999999999 | 6.0060650635419 | PIMCO Municipal Income Fund III | ||
| PNC | 176.543226 | 134.629634 | 2024/09/06 | 20:00:11 | closed | 41.913592 | 31.1325157431535 | PNC Financial Services Group Inc | ||
| PNF | 8.0462 | 2.154071 | 2024/09/06 | 20:00:06 | closed | 5.892129 | 273.534577086828 | PIMCO New York Municipal Income Fund | ||
| PNI | 3.920189 | 2.064653 | 2024/09/06 | 20:00:11 | closed | 1.855536 | 89.8715667959701 | PIMCO New York Municipal Income Fund II | ||
| PNNT | 6.916989 | 5.432606 | 2024/09/06 | 20:00:06 | closed | 1.484383 | 27.3235901885762 | PennantPark Investment Corporation | ||
| PNR | 86.138596 | 85.109007 | 2024/09/06 | 20:00:05 | extended-hours | 1.029589 | 1.20972977630911 | Pentair PLC | ||
| PNW | 84.861084 | 84.200581 | 2024/09/06 | 20:00:05 | extended-hours | 0.660503000000006 | 0.784439955349008 | Pinnacle West Capital Corp | ||
| POR | 48.221528 | 47.978652 | 2024/09/06 | 20:00:11 | closed | 0.242876000000003 | 0.506216806591404 | Portland General Electric Co | ||
| POST | 113.77186 | 129.974749 | 2024/09/06 | 20:00:05 | extended-hours | -16.202889 | -12.4661821812789 | Post Holdings Inc | ||
| POWA | 95.493672 | 79.579868 | 2024/09/06 | 20:00:06 | closed | 15.913804 | 19.9972736823338 | Invesco Bloomberg Pricing Power ETF | ||
| PP | 29.324949 | 29.92662 | 2024/09/06 | 20:00:02 | extended-hours | -0.601671 | -2.01048765279874 | Tidal ETF Trust II - The Meet Kevin Pricing Power ETF | ||
| PPA | 107.980327 | 50.984782 | 2024/09/06 | 16:00:46 | extended-hours | 56.995545 | 111.789327646826 | Invesco Aerospace & Defense ETF | ||
| PPEM | 21.328758 | 21.681038 | 2024/09/06 | 20:00:07 | closed | -0.35228 | -1.62482995509717 | PortfolioPlus Emerging Markets ETF | ||
| PPG | 126.315647 | 130.710548 | 2024/09/06 | 20:00:11 | closed | -4.39490099999999 | -3.36231548811194 | PPG Industries Inc | ||
| PPI | 4.194081 | 14.749621 | 2024/09/06 | 20:00:11 | closed | -10.55554 | -71.5648219028814 | Investment Managers Series Trust II | ||
| PPIE | 9.490106 | 24.430673 | 2024/09/06 | 20:00:10 | closed | -14.940567 | -61.154954675215 | Putnam ETF Trust - Putnam PanAgora ESG International Equity ETF | ||
| PPL | 32.112132 | 32.616944 | 2024/09/06 | 16:00:34 | open | -0.504811999999994 | -1.54769864399312 | PPL Corporation | ||
| PPLT | 84.711219 | 40.100015 | 2024/09/06 | 19:58:29 | extended-hours | 44.611204 | 111.249843672128 | abrdn Physical Platinum Shares ETF | ||
| PPT | 3.755205 | 3.709132 | 2024/09/06 | 20:00:04 | extended-hours | 0.0460730000000003 | 1.24215045460772 | Putnam Premier Income Trust | ||
| PPTY | 33.255711 | 15.686184 | 2024/09/06 | 15:36:52 | open | 17.569527 | 112.006380901818 | U.S. Diversified Real Estate | ||
| PQDI | 19.020022 | 18.639991 | 2024/09/06 | 20:00:07 | closed | 0.380031000000002 | 2.03879390285115 | Principal Exchange-Traded Funds - Principal Spectrum Tax-Advantaged Dividend Active ETF | ||
| PR | 13.86499 | 10.516073 | 2024/09/06 | 20:00:10 | closed | 3.348917 | 31.8456994355212 | Permian Resources Corporation | ||
| PRA | 12.409259 | 14.693572 | 2024/09/06 | 20:00:04 | extended-hours | -2.284313 | -15.5463423053292 | ProAssurance Corporation | ||
| PRAY | 34.190504 | 28.855402 | 2024/09/06 | 20:00:06 | closed | 5.335102 | 18.4890926142703 | SHP ETF Trust | ||
| PREF | 18.91043 | 18.525599 | 2024/09/06 | 20:00:02 | extended-hours | 0.384831000000002 | 2.07729315527127 | Principal Spectrum Preferred Securities Active ETF | ||
| PRF | 38.434834 | 38.459071 | 2024/09/06 | 20:00:03 | extended-hours | -0.0242369999999994 | -0.0630202430006679 | Invesco FTSE RAFI US 1000 ETF | ||
| PRFD | 50.910205 | 49.9049 | 2024/09/06 | 20:00:07 | closed | 1.005305 | 2.01444146767151 | PIMCO Preferred And Capital Securities Active Exchange-Traded Fund | ||
| PRG | 42.291877 | 45.974986 | 2024/09/06 | 20:00:03 | extended-hours | -3.683109 | -8.0111150006658 | PROG Holdings Inc | ||
| PRGO | 27.658473 | 20.13291 | 2024/09/06 | 20:00:06 | closed | 7.525563 | 37.3794101299812 | Perrigo Company PLC | ||
| PRH | 27.076326 | 19.800124 | 2024/09/06 | 20:00:08 | closed | 7.276202 | 36.7482648088467 | Prudential Financial Inc. 5.950% Junior Subordinated Notes due 9/1/2062 | ||
| PRI | 174.906567 | 179.898324 | 2024/09/06 | 20:00:10 | closed | -4.99175700000001 | -2.77476570598846 | Primerica Inc | ||
| PRIM | 49.234221 | 36.094591 | 2024/09/06 | 20:00:08 | closed | 13.13963 | 36.4033214838201 | Primoris Services Corporation | ||
| PRK | 165.871182 | 167.316686 | 2024/09/06 | 20:00:07 | closed | -1.445504 | -0.86393296123496 | Park National Corporation | ||
| PRLB | 28.225566 | 28.783454 | 2024/09/06 | 20:00:06 | closed | -0.557887999999998 | -1.93822464809122 | Proto Labs Inc | ||
| PRM | 11.119916 | 8.265475 | 2024/09/06 | 20:00:02 | extended-hours | 2.854441 | 34.5345064863181 | Perimeter Solutions SA | ||
| PRMW | 23.485077 | 23.739718 | 2024/09/06 | 20:00:11 | closed | -0.254640999999999 | -1.07263700436542 | Primo Water Corp | ||
| PRO | 17.864149 | 29.306222 | 2024/09/06 | 20:00:01 | extended-hours | -11.442073 | -39.0431526793184 | PROS Holdings Inc | ||
| PRS | 25.769887 | 23.975543 | 2024/09/06 | 20:00:06 | closed | 1.794344 | 7.48405990220953 | Prudential Financial Inc | ||
| PRT | 3.965029 | 3.924767 | 2024/09/06 | 20:00:07 | closed | 0.0402619999999998 | 1.02584433674661 | PermRock Royalty Trust | ||
| PRU | 116.144565 | 87.709248 | 2024/09/06 | 20:00:08 | closed | 28.435317 | 32.4199758274065 | Prudential Financial Inc | ||
| PSA | 345.31599 | 252.995177 | 2024/09/06 | 20:00:00 | extended-hours | 92.320813 | 36.4911355602641 | Public Storage | ||
| PSF | 19.980157 | 22.3805 | 2024/09/06 | 20:00:10 | closed | -2.400343 | -10.7251535935301 | Cohen and Steers Select Preferred and Income Closed Fund | ||
| PSFE | 21.567934 | 15.854839 | 2024/09/06 | 20:00:03 | extended-hours | 5.713095 | 36.0337623106737 | Paysafe Ltd | ||
| PSI | 50.610235 | 53.214092 | 2024/09/06 | 17:44:29 | extended-hours | -2.603857 | -4.89317190641907 | Invesco Dynamic Semiconductors ETF | ||
| PSIL | 0.825917 | 0.691111 | 2024/09/06 | 20:00:02 | extended-hours | 0.134806 | 19.5056944542917 | AdvisorShares Psychedelics ETF | ||
| PSK | 35.484079 | 36.305855 | 2024/09/06 | 20:00:03 | extended-hours | -0.821776 | -2.26348064244734 | SPDR? ICE Preferred Securities ETF | ||
| PSLV | 9.489649 | 9.870813 | 2024/09/06 | 20:00:00 | extended-hours | -0.381164 | -3.86152589457424 | Sprott Physical Silver | ||
| PSN | 92.936001 | 105.791357 | 2024/09/06 | 20:00:11 | closed | -12.855356 | -12.151612725792 | Parsons Corp | ||
| PSO | 4.698974 | 14.110614 | 2024/09/06 | 20:00:10 | closed | -9.41164 | -66.6990111131946 | Pearson PLC ADR | ||
| PSP | 62.661264 | 63.755336 | 2024/09/06 | 15:30:41 | open | -1.094072 | -1.71604773598871 | Invesco Global Listed Private Equity ETF | ||
| PSQ | 43.709749 | 42.799241 | 2024/09/06 | 19:59:27 | extended-hours | 0.910508 | 2.12739286661649 | ProShares Short QQQ | ||
| PSQH | 2.635847 | 2.795794 | 2024/09/06 | 19:23:36 | extended-hours | -0.159947 | -5.72098659629429 | PSQ Holdings Inc. | ||
| PSR | 96.09138 | 97.30454 | 2024/09/06 | 16:00:42 | open | -1.21316 | -1.24676608100712 | Invesco Active U.S. Real Estate Fund | ||
| PST | 31.825636 | 11.109647 | 2024/09/06 | 20:00:11 | closed | 20.715989 | 186.468471950549 | ProShares UltraShort 7-10 Year Treasury | ||
| PSTG | 45.21385 | 46.691186 | 2024/09/06 | 20:00:11 | closed | -1.477336 | -3.1640575589577 | Pure Storage Inc | ||
| PSTL | 14.27446 | 10.631258 | 2024/09/06 | 20:00:06 | closed | 3.643202 | 34.2687760940427 | Postal Realty Trust Inc | ||
| PSTP | 30.554651 | 14.379512 | 2024/09/06 | 15:54:56 | open | 16.175139 | 112.487398737871 | Innovator Power Buffer Step-Up Strategy ETF | ||
| PSX | 127.54914 | 128.642515 | 2024/09/06 | 20:00:06 | closed | -1.09337500000001 | -0.849932854624312 | Phillips 66 | ||
| PTA | 20.329766 | 20.164553 | 2024/09/06 | 20:00:01 | extended-hours | 0.165212999999998 | 0.819323889798092 | Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund | ||
| PTBD | 20.721467 | 20.700748 | 2024/09/06 | 20:00:03 | extended-hours | 0.0207189999999997 | 0.100088170726969 | Pacer Trendpilot US Bond ETF | ||
| PTIN | 31.760409 | 37.57427 | 2024/09/06 | 20:00:03 | extended-hours | -5.813861 | -15.4729845716231 | Pacer Trendpilot International ETF | ||
| PTN | 1.46171 | 1.516333 | 2024/09/06 | 20:00:06 | closed | -0.0546229999999999 | -3.6023089914946 | Palatin Technologies Inc | ||
| PTRB | 42.781047 | 42.660431 | 2024/09/06 | 15:14:38 | open | 0.120615999999998 | 0.282735071288891 | PGIM ETF Trust - PGIM Total Return Bond ETF | ||
| PTY | 14.324888 | 7.149723 | 2024/09/06 | 20:00:09 | closed | 7.175165 | 100.355845953752 | PIMCO Corporate & Income Opportunity | ||
| PUK | 17.224252 | 18.450574 | 2024/09/06 | 20:00:02 | extended-hours | -1.226322 | -6.64652492654158 | Prudential Public Limited Company | ||
| PULS | 49.61384 | 49.570186 | 2024/09/06 | 20:00:00 | extended-hours | 0.0436540000000036 | 0.0880650316704554 | PGIM Ultra Short Bond | ||
| PULT | 50.540603 | 50.265625 | 2024/09/06 | 20:00:03 | extended-hours | 0.274977999999997 | 0.547049797948394 | Putnam ETF Trust - Putnam ESG Ultra Short ETF | ||
| PUMP | 7.306527 | 6.813096 | 2024/09/06 | 20:00:08 | closed | 0.493431 | 7.24239024373061 | ProPetro Holding Corp | ||
| PUTW | 32.210887 | 32.460173 | 2024/09/06 | 20:00:05 | extended-hours | -0.249285999999998 | -0.767974958112509 | WisdomTree CBOE S&P 500 PutWrite Strategy Fund | ||
| PVAL | 36.234502 | 37.639066 | 2024/09/06 | 15:58:02 | open | -1.404564 | -3.7316653925472 | Putnam Focused Large Cap Value ETF | ||
| PVH | 96.385709 | 69.860469 | 2024/09/06 | 20:00:06 | closed | 26.52524 | 37.9688833752319 | PVH Corp | ||
| PVI | 24.830878 | 24.859739 | 2024/09/06 | 20:00:03 | extended-hours | -0.0288610000000027 | -0.116095345972871 | Invesco VRDO Tax-Free ETF | ||
| PVL | 1.585726 | 1.329669 | 2024/09/06 | 20:00:06 | closed | 0.256057 | 19.2571985960416 | Permianville Royalty Trust | ||
| PW | 1.129332 | 1.804784 | 2024/09/06 | 18:08:20 | extended-hours | -0.675452 | -37.425642071295 | Power REIT | ||
| PWB | 91.41584 | 44.343919 | 2024/09/06 | 16:00:28 | open | 47.071921 | 106.151919048923 | Invesco Dynamic Large Cap Growth ETF | ||
| PWR | 252.151186 | 256.334942 | 2024/09/06 | 19:44:26 | extended-hours | -4.18375600000002 | -1.63214424352651 | Quanta Services Inc | ||
| PWSC | 23.508107 | 17.227906 | 2024/09/06 | 20:00:10 | closed | 6.280201 | 36.4536525797157 | Powerschool Holdings Inc | ||
| PWV | 56.504795 | 57.39056 | 2024/09/06 | 16:00:41 | open | -0.885764999999999 | -1.5433984265008 | Invesco Dynamic Large Cap Value ETF | ||
| PWZ | 25.040626 | 25.354537 | 2024/09/06 | 12:48:23 | open | -0.313911000000001 | -1.2380861066404 | Invesco California AMT-Free Municipal Bond ETF | ||
| PX | 10.187623 | 9.446556 | 2024/09/06 | 17:23:15 | extended-hours | 0.741067000000001 | 7.8448378435485 | P10 Inc | ||
| PXE | 29.501127 | 14.148805 | 2024/09/06 | 15:40:33 | open | 15.352322 | 108.506138857663 | Invesco Dynamic Energy Exploration & Production ETF | ||
| PXF | 49.986281 | 63.724338 | 2024/09/06 | 15:51:25 | open | -13.738057 | -21.5585715460865 | Invesco FTSE RAFI Developed Markets ex-U.S. ETF | ||
| PXH | 18.118888 | 24.634717 | 2024/09/06 | 20:00:08 | closed | -6.515829 | -26.4497822321239 | Invesco FTSE RAFI Emerging Markets ETF | ||
| PXJ | 28.440031 | 32.726155 | 2024/09/06 | 16:41:21 | extended-hours | -4.286124 | -13.0969372967891 | Invesco Dynamic Oil & Gas Services ETF | ||
| PYLD | 26.430216 | 5.909025 | 2024/09/06 | 20:00:04 | extended-hours | 20.521191 | 347.285567415944 | PIMCO ETF Trust | ||
| PYN | 7.736197 | 1.743799 | 2024/09/06 | 20:00:04 | extended-hours | 5.992398 | 343.640408097493 | PIMCO New York Municipal Income Fund III | ||
| PYPY | 16.778885 | 16.399368 | 2024/09/06 | 19:06:22 | extended-hours | 0.379517 | 2.31421723081036 | Tidal Trust II | ||
| PZA | 12.511015 | 23.716016 | 2024/09/06 | 20:00:11 | closed | -11.205001 | -47.2465569259188 | Invesco National AMT-Free Municipal Bond ETF | ||
| PZC | 7.420948 | 7.304838 | 2024/09/06 | 20:00:04 | extended-hours | 0.11611 | 1.58949452404009 | PIMCO California Municipal Income Fund III | ||
| PZG | 0.430763 | 0.450703 | 2024/09/06 | 18:38:38 | extended-hours | -0.01994 | -4.42419952829247 | Paramount Gold Nevada Corp | ||
| PZT | 26.97464 | 10.894492 | 2024/09/06 | 20:00:08 | closed | 16.080148 | 147.598878405712 | Invesco New York AMT-Free Municipal Bond ETF | ||
| QAI | 31.845365 | 31.349339 | 2024/09/06 | 16:04:50 | extended-hours | 0.496026000000001 | 1.58225345676348 | IQ Hedge Multi-Strategy Tracker ETF | ||
| QARP | 59.954697 | 49.424274 | 2024/09/06 | 20:00:04 | extended-hours | 10.530423 | 21.3061763942147 | DBX ETF Trust - Xtrackers Russell 1000 US Quality at a Reasonable Price ETF | ||
| QBTS | 0.886444 | 0.839027 | 2024/09/06 | 20:00:07 | closed | 0.047417 | 5.65142718887474 | DPCM Capital Inc | ||
| QD | 1.823805 | 2.150064 | 2024/09/06 | 20:00:10 | closed | -0.326259 | -15.174385506664 | Qudian Inc | ||
| QDEF | 68.200402 | 67.579671 | 2024/09/06 | 16:00:43 | open | 0.620730999999992 | 0.918517345253119 | FlexShares Quality Dividend Defensive Index Fund | ||
| QDF | 68.48414 | 33.019504 | 2024/09/06 | 16:20:13 | extended-hours | 35.464636 | 107.405114262165 | FlexShares Quality Dividend Index Fund | ||
| QDIV | 35.124608 | 17.154346 | 2024/09/06 | 16:00:45 | open | 17.970262 | 104.756322392005 | Global X S&P 500? Quality Dividend ETF | ||
| QDPL | 36.475498 | 17.181122 | 2024/09/06 | 15:35:08 | open | 19.294376 | 112.299860276878 | Pacer Funds Trust - Metaurus US Large Cap Target Dividend 400 ETF | ||
| QEFA | 77.718893 | 37.820188 | 2024/09/06 | 13:02:44 | open | 39.898705 | 105.495787064834 | SPDR? MSCI EAFE StrategicFactors ETF | ||
| QEMM | 71.440502 | 75.614767 | 2024/09/06 | 20:00:05 | extended-hours | -4.17426500000001 | -5.52043623965674 | SPDR? MSCI Emerging Markets StrategicFactors ETF | ||
| QGEN | 44.455807 | 33.695495 | 2024/09/06 | 19:02:04 | extended-hours | 10.760312 | 31.9339781178463 | Qiagen NV | ||
| QGRO | 85.073999 | 41.270022 | 2024/09/06 | 15:51:41 | open | 43.803977 | 106.139940996397 | American Century U.S. Quality Growth ETF | ||
| QGRW | 20.99962 | 42.916052 | 2024/09/06 | 20:00:11 | closed | -21.916432 | -51.0681457837734 | WisdomTree Trust - WisdomTree U.S. Quality Growth Fund | ||
| QID | 43.70064 | 41.95016 | 2024/09/06 | 19:57:02 | extended-hours | 1.75048 | 4.17276120043405 | ProShares UltraShort QQQ | ||
| QINT | 59.254489 | 23.235766 | 2024/09/06 | 20:00:05 | extended-hours | 36.018723 | 155.01414070016 | American Century Quality Diversified International ETF | ||
| QIS | 24.779201 | 24.289977 | 2024/09/06 | 20:00:05 | extended-hours | 0.489224 | 2.01409824307368 | Simplify Exchange Traded Funds | ||
| QLD | 84.95044 | 88.485204 | 2024/09/06 | 19:58:58 | extended-hours | -3.534764 | -3.99475148410122 | ProShares Ultra QQQ | ||
| QLTA | 48.929534 | 48.889431 | 2024/09/06 | 16:17:59 | extended-hours | 0.0401029999999949 | 0.082027954058199 | iShares Aaa - A Rated Corporate Bond ETF | ||
| QLV | 64.189392 | 82.265345 | 2024/09/06 | 20:00:05 | extended-hours | -18.075953 | -21.9727432006758 | FlexShares US Quality Low Volatility Index Fund | ||
| QLVE | 25.670224 | 25.854586 | 2024/09/06 | 20:00:05 | extended-hours | -0.184362 | -0.713072721411978 | FlexShares Emerging Markets Quality Low Volatility Index Fund | ||
| QPX | 15.409534 | 33.320301 | 2024/09/06 | 20:00:10 | closed | -17.910767 | -53.7533169343218 | AdvisorShares Q Dynamic Growth ETF | ||
| QQH | 57.429852 | 28.210203 | 2024/09/06 | 16:00:47 | extended-hours | 29.219649 | 103.578301084895 | HCM Defender 100 Index ETF | ||
| QRFT | 50.804507 | 24.704244 | 2024/09/06 | 20:00:06 | closed | 26.100263 | 105.650927832481 | QRAFT AI-Enhanced U.S. Large Cap ETF | ||
| QS | 5.355912 | 6.361009 | 2024/09/06 | 19:58:16 | extended-hours | -1.005097 | -15.800905170862 | Quantumscape Corp | ||
| QSR | 67.643848 | 45.931111 | 2024/09/06 | 20:00:09 | closed | 21.712737 | 47.2723966986124 | Restaurant Brands International Inc | ||
| QSWN | 21.270386 | 21.095089 | 2024/09/06 | 20:00:06 | closed | 0.175296999999997 | 0.830984879940525 | Amplify ETF Trust - Amplify BlackSwan Tech & Treasury ETF | ||
| QTUM | 57.494787 | 28.999582 | 2024/09/06 | 15:51:42 | open | 28.495205 | 98.2607438962396 | Defiance Quantum | ||
| QTWO | 71.20555 | 84.920546 | 2024/09/06 | 20:00:03 | extended-hours | -13.714996 | -16.1503860326098 | Q2 Holdings | ||
| QUAD | 4.330771 | 4.400908 | 2024/09/06 | 20:00:08 | closed | -0.0701369999999999 | -1.59369384681525 | Quad Graphics Inc | ||
| QULL | 44.480937 | 10.520734 | 2024/09/06 | 20:00:06 | closed | 33.960203 | 322.793095995013 | ETRACS 2x Leveraged MSCI US Quality Factor TR ETN | ||
| QUS | 151.05925 | 153.025906 | 2024/09/06 | 16:00:39 | open | -1.966656 | -1.28517847167655 | SPDR? MSCI USA StrategicFactors ETF | ||
| QVCC | 12.239888 | 5.500119 | 2024/09/06 | 20:00:07 | closed | 6.739769 | 122.538603255675 | QVCC | ||
| QVCD | 15.559337 | 16.124242 | 2024/09/06 | 20:00:05 | extended-hours | -0.564905 | -3.50345151108498 | QVC Inc. 6.375% Senior Secured Notes due 2067 | ||
| QVML | 32.090433 | 31.900707 | 2024/09/06 | 20:00:06 | closed | 0.189725999999997 | 0.594739169887353 | Invesco Exchange-Traded Fund Trust II - Invesco S&P 500 QVM Multi-factor ETF | ||
| QVMM | 12.853706 | 34.635658 | 2024/09/06 | 20:00:10 | closed | -21.781952 | -62.8888066743239 | Invesco Exchange-Traded Fund Trust II - Invesco S&P MidCap 400 QVM Multi-factor ETF | ||
| QVMS | 25.910094 | 25.70892 | 2024/09/06 | 20:00:06 | closed | 0.201174000000002 | 0.782506616380625 | Invesco Exchange-Traded Fund Trust II - Invesco S&P SmallCap 600 QVM Multi-factor ETF | ||
| QWLD | 123.575204 | 125.490508 | 2024/09/06 | 16:12:08 | extended-hours | -1.91530400000001 | -1.5262540813047 | SPDR? MSCI World StrategicFactors ETF | ||
| R | 133.962855 | 136.285536 | 2024/09/06 | 19:44:31 | extended-hours | -2.32268100000002 | -1.70427549993274 | Ryder System Inc | ||
| RA | 13.280537 | 12.695792 | 2024/09/06 | 20:00:07 | closed | 0.584745 | 4.60581742359988 | Brookfield Real Assets Income | ||
| RAAX | 27.545693 | 27.829425 | 2024/09/06 | 15:51:30 | open | -0.283732000000001 | -1.01953957007736 | VanEck Inflation Allocation ETF | ||
| RACE | 483.050534 | 355.542038 | 2024/09/06 | 20:00:01 | extended-hours | 127.508496 | 35.8631279488813 | Ferrari NV | ||
| RAFE | 35.314828 | 35.749989 | 2024/09/06 | 15:47:36 | open | -0.435161000000001 | -1.21723394096709 | PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF | ||
| RAMP | 24.932667 | 26.833185 | 2024/09/06 | 15:58:09 | open | -1.900518 | -7.08271492929372 | Liveramp Holdings Inc | ||
| RATE | 17.459344 | 4.939591 | 2024/09/06 | 20:00:07 | closed | 12.519753 | 253.457280167528 | Global X Interest Rate Hedge ETF | ||
| RAVI | 75.356017 | 36.038782 | 2024/09/06 | 16:02:21 | extended-hours | 39.317235 | 109.097013877994 | FlexShares Ready Access Variable Income Fund | ||
| RAYC | 12.769671 | 12.755565 | 2024/09/06 | 20:00:07 | closed | 0.014106 | 0.110587026133299 | Rayliant Quantamental China Equity ETF | ||
| RAYD | 29.160601 | 13.893474 | 2024/09/06 | 12:48:23 | open | 15.267127 | 109.887037612047 | Rayliant Quantitative Developed Market Equity ETF | ||
| RAYE | 20.324882 | 19.385731 | 2024/09/06 | 20:00:07 | closed | 0.939150999999999 | 4.84454777588732 | Rayliant Quantamental Emerging Market Equity ETF | ||
| RBA | 82.929085 | 83.906485 | 2024/09/06 | 17:36:30 | extended-hours | -0.977400000000003 | -1.16486824588112 | RB Global Inc. | ||
| RBC | 285.881848 | 171.384512 | 2024/09/06 | 17:36:30 | extended-hours | 114.497336 | 66.8072830291689 | RBC Bearings Incorporated | ||
| RBCP | 125.42969 | 125.024625 | 2024/09/06 | 20:00:07 | closed | 0.405064999999993 | 0.323988174329652 | RBC Bearings Inc | ||
| RBLD | 62.56075 | 80.254919 | 2024/09/06 | 20:00:07 | closed | -17.694169 | -22.0474573028975 | First Trust Exchange-Traded Fund II - First Trust Alerian U.S. NextGen Infrastructure ETF | ||
| RBLX | 43.061736 | 61.736367 | 2024/09/06 | 20:00:11 | closed | -18.674631 | -30.2489957013505 | Roblox?Corp | ||
| RBOT | 6.011682 | 5.834608 | 2024/09/06 | 20:00:10 | closed | 0.177074 | 3.03489111864928 | Vicarious Surgical Inc. | ||
| RC | 7.960871 | 4.504117 | 2024/09/06 | 20:00:08 | closed | 3.456754 | 76.7465409979359 | Ready Capital Corp | ||
| RCB | 24.125483 | 26.009152 | 2024/09/06 | 20:00:11 | closed | -1.883669 | -7.24233146855384 | Ready Capital Corporation | ||
| RCC | 25.765246 | 18.95047 | 2024/09/06 | 20:00:08 | closed | 6.814776 | 35.9609867195906 | Small Cap Premium & Dividend Income Fund Inc | ||
| RCFA | 12.863034 | 8.755776 | 2024/09/06 | 20:00:07 | closed | 4.107258 | 46.9091260443392 | RCF Acquisition Corp | ||
| RCG | 1.880592 | 1.888424 | 2024/09/06 | 20:00:05 | extended-hours | -0.00783200000000006 | -0.414737368302884 | RENN Fund Inc | ||
| RCI | 40.947786 | 37.252027 | 2024/09/06 | 18:02:10 | extended-hours | 3.695759 | 9.92096081107211 | Rogers Communications Inc | ||
| RCL | 156.604618 | 110.479224 | 2024/09/06 | 19:38:13 | extended-hours | 46.125394 | 41.750287818821 | Royal Caribbean Cruises Ltd | ||
| RCS | 7.010106 | 8.94978 | 2024/09/06 | 20:00:01 | extended-hours | -1.939674 | -21.6728679364185 | PIMCO Strategic Income Fund | ||
| RCUS | 15.829418 | 16.002601 | 2024/09/06 | 20:00:06 | closed | -0.173182999999998 | -1.0822178219653 | Arcus Biosciences Inc | ||
| RDIV | 48.955313 | 49.449779 | 2024/09/06 | 16:00:36 | open | -0.494466000000003 | -0.999935712553948 | Invesco S&P Ultra Dividend Revenue ETF | ||
| RDN | 39.382118 | 23.9126 | 2024/09/06 | 20:00:07 | closed | 15.469518 | 64.6919113772655 | Radian Group Inc | ||
| RDOG | 40.710521 | 50.480041 | 2024/09/06 | 20:00:07 | closed | -9.76952 | -19.3532330926593 | ALPS REIT Dividend Dogs ETF | ||
| RDW | 5.87234 | 6.106316 | 2024/09/06 | 20:00:08 | closed | -0.233975999999999 | -3.83170474636425 | Redwire Corp | ||
| RDY | 79.304394 | 79.900307 | 2024/09/06 | 20:00:11 | closed | -0.595912999999996 | -0.745820663742876 | Dr. Reddy?? Laboratories Ltd ADR | ||
| RECS | 31.968601 | 41.905725 | 2024/09/06 | 15:48:07 | open | -9.937124 | -23.7130463677696 | Columbia ETF Trust I - Columbia Research Enhanced Core ETF | ||
| REET | 26.076414 | 25.290662 | 2024/09/06 | 19:52:05 | extended-hours | 0.785751999999999 | 3.10688585375898 | iShares Global REIT ETF | ||
| REI | 1.603628 | 1.665972 | 2024/09/06 | 17:07:28 | extended-hours | -0.062344 | -3.74219974885532 | Ring Energy Inc | ||
| REK | 16.934745 | 3.944481 | 2024/09/06 | 20:00:10 | closed | 12.990264 | 329.32758454154 | ProShares Short Real Estate | ||
| RELX | 56.570931 | 16.258557 | 2024/09/06 | 20:00:08 | closed | 40.312374 | 247.945583362656 | Relx PLC ADR | ||
| REMX | 36.330648 | 37.014764 | 2024/09/06 | 15:32:41 | open | -0.684116000000003 | -1.8482246705666 | VanEck Rare Earth/Strategic Metals ETF | ||
| RENW | 12.395087 | 3.060067 | 2024/09/06 | 20:00:08 | closed | 9.33502 | 305.059333668184 | Harbor Energy Transition Strategy ETF | ||
| REPX | 26.605148 | 25.921551 | 2024/09/06 | 20:00:05 | extended-hours | 0.683596999999999 | 2.6371763016804 | Riley Exploration Permian Inc | ||
| RERE | 2.505723 | 2.250306 | 2024/09/06 | 20:00:09 | closed | 0.255417 | 11.3503230227356 | ATRenew Inc DRC | ||
| RES | 5.958416 | 5.392007 | 2024/09/06 | 20:00:09 | closed | 0.566408999999999 | 10.5046043152392 | RPC Inc | ||
| RETL | 7.840335 | 8.849875 | 2024/09/06 | 20:00:08 | closed | -1.00954 | -11.4073927597848 | Direxion Daily Retail Bull 3X Shares | ||
| REVG | 24.914494 | 28.068826 | 2024/09/06 | 18:56:09 | extended-hours | -3.154332 | -11.2378479954951 | Rev Group Inc | ||
| REVS | 24.400443 | 24.639835 | 2024/09/06 | 20:00:08 | closed | -0.239392000000002 | -0.971564947573725 | Columbia Research Enhanced Value ETF | ||
| REW | 13.820553 | 13.179845 | 2024/09/06 | 19:57:24 | extended-hours | 0.640708 | 4.86127113027505 | ProShares UltraShort Technology | ||
| REX | 43.362802 | 42.214507 | 2024/09/06 | 18:16:01 | extended-hours | 1.148295 | 2.72014310151722 | REX American Resources Corporation | ||
| REXR | 51.925777 | 52.169433 | 2024/09/06 | 20:00:01 | extended-hours | -0.243656000000001 | -0.467047437529178 | Rexford Industrial Realty Inc | ||
| REZ | 87.025699 | 86.783567 | 2024/09/06 | 17:55:21 | extended-hours | 0.242131999999998 | 0.279006738683601 | iShares Residential and Multisector Real Estate ETF | ||
| REZI | 18.289705 | 16.846577 | 2024/09/06 | 20:00:04 | extended-hours | 1.443128 | 8.56629806755403 | Resideo Technologies Inc | ||
| RF | 22.262873 | 21.422775 | 2024/09/06 | 17:40:00 | extended-hours | 0.840097999999998 | 3.92151810398045 | Regions Financial Corporation | ||
| RFCI | 22.979727 | 22.824708 | 2024/09/06 | 20:00:00 | extended-hours | 0.155018999999999 | 0.679171886886787 | RiverFront Dynamic Core Income ETF | ||
| RFDA | 51.854586 | 25.42537 | 2024/09/06 | 15:58:07 | open | 26.429216 | 103.948206063471 | RiverFront Dynamic US Dividend Advantage ETF | ||
| RFFC | 26.266226 | 70.430408 | 2024/09/06 | 20:00:10 | closed | -44.164182 | -62.7061282961757 | RiverFront Dynamic US Flex-Cap ETF | ||
| RFG | 45.649465 | 46.716434 | 2024/09/06 | 15:51:51 | open | -1.066969 | -2.28392646579146 | Invesco S&P MidCap 400? Pure Growth ETF | ||
| RFI | 13.189417 | 4.999566 | 2024/09/06 | 20:00:02 | extended-hours | 8.189851 | 163.811238815529 | Cohen Steers Total Return Realty Closed Fund | ||
| RFL | 1.436089 | 17.933561 | 2024/09/06 | 20:00:07 | closed | -16.497472 | -91.9921704339701 | Rafael Holdings Inc Class B | ||
| RFM | 16.035412 | 15.555661 | 2024/09/06 | 20:00:05 | extended-hours | 0.479751 | 3.08409266568615 | RiverNorth Flexible Municipal Income Fund Inc | ||
| RFMZ | 14.183976 | 14.189848 | 2024/09/06 | 20:00:06 | closed | -0.0058720000000001 | -0.0413816976756911 | RiverNorth Flexible Municipal Income Fund II Inc | ||
| RFV | 111.085056 | 113.770256 | 2024/09/06 | 15:55:10 | open | -2.68520000000001 | -2.36019509352252 | Invesco S&P MidCap 400? Pure Value ETF | ||
| RGA | 207.867255 | 142.941628 | 2024/09/06 | 18:00:05 | extended-hours | 64.925627 | 45.421077056713 | Reinsurance Group of America | ||
| RGR | 41.189682 | 44.137205 | 2024/09/06 | 20:00:11 | closed | -2.947523 | -6.67809164626533 | Sturm Ruger & Company Inc | ||
| RGS | 19.185959 | 13.716531 | 2024/09/06 | 18:55:12 | extended-hours | 5.469428 | 39.8747175944122 | Regis Corporation | ||
| RGT | 11.359615 | 11.085083 | 2024/09/06 | 20:00:10 | closed | 0.274532000000001 | 2.47658948516669 | Royce Global Value Trust Inc | ||
| RH | 248.01004 | 178.442711 | 2024/09/06 | 19:29:53 | extended-hours | 69.567329 | 38.9858059262505 | RH | ||
| RHCB | 47.360837 | 47.301116 | 2024/09/06 | 20:00:01 | extended-hours | 0.0597209999999961 | 0.126257063363994 | BNY Mellon Responsible Horizons Corporate Bond ETF | ||
| RHE | 1.841138 | 2.006311 | 2024/09/06 | 20:00:08 | closed | -0.165173 | -8.2326718041221 | Regional Health Properties Inc | ||
| RHI | 61.146413 | 62.896131 | 2024/09/06 | 20:00:08 | closed | -1.74971799999999 | -2.78191674460865 | Robert Half International Inc | ||
| RHP | 105.459811 | 10.494233 | 2024/09/06 | 19:44:29 | extended-hours | 94.965578 | 904.931098823516 | Ryman Hospitality Properties Inc | ||
| RHRX | 15.154252 | 3.610414 | 2024/09/06 | 20:00:02 | extended-hours | 11.543838 | 319.73723789017 | Starboard Investment Trust | ||
| RHTX | 15.229685 | 15.434422 | 2024/09/06 | 20:00:02 | extended-hours | -0.204737 | -1.32649606185447 | Starboard Investment Trust | ||
| RIET | 10.933868 | 7.934862 | 2024/09/06 | 20:00:00 | extended-hours | 2.999006 | 37.795313894558 | Hoya Capital High Dividend Yield ETF | ||
| RIG | 4.176726 | 3.321441 | 2024/09/06 | 20:00:09 | closed | 0.855285 | 25.7504197726228 | Transocean Ltd | ||
| RIGS | 23.450319 | 23.498748 | 2024/09/06 | 20:00:02 | extended-hours | -0.0484289999999987 | -0.206091830934987 | RiverFront Strategic Income Fund | ||
| RINC | 24.290387 | 18.110231 | 2024/09/06 | 20:00:02 | extended-hours | 6.180156 | 34.1252190543566 | Investment Managers Series Trust II | ||
| RINF | 31.585479 | 14.825013 | 2024/09/06 | 13:47:35 | open | 16.760466 | 113.055320760933 | ProShares Inflation Expectations ETF | ||
| RIO | 59.800595 | 62.815795 | 2024/09/06 | 20:00:10 | closed | -3.0152 | -4.8000666074512 | Rio Tinto ADR | ||
| RISN | 26.281506 | 26.260905 | 2024/09/06 | 20:00:02 | extended-hours | 0.0206009999999992 | 0.0784474107042358 | Inspire Tactical Balanced ESG ETF | ||
| RISR | 33.836001 | 33.919805 | 2024/09/06 | 20:00:08 | closed | -0.0838039999999936 | -0.247065099578236 | FolioBeyond Rising Rates ETF | ||
| RITA | 20.930368 | 21.118645 | 2024/09/06 | 20:00:02 | extended-hours | -0.188276999999999 | -0.891520265623099 | ETF Series Solutions - ETFB Green SRI REITs ETF | ||
| RITM | 11.550217 | 11.699946 | 2024/09/06 | 18:56:37 | extended-hours | -0.149729000000001 | -1.27974094923174 | Rithm Capital Corp. | ||
| RIV | 12.440886 | 12.884929 | 2024/09/06 | 20:00:04 | extended-hours | -0.444042999999999 | -3.44621999857352 | Rivernorth Opportunities Fund Inc | ||
| RJF | 99.782181 | 116.381921 | 2024/09/06 | 20:00:02 | extended-hours | -16.59974 | -14.2631603408574 | Raymond James Financial Inc. | ||
| RKT | 19.480989 | 14.674701 | 2024/09/06 | 18:56:08 | extended-hours | 4.806288 | 32.7522039460974 | Rocket Companies?Inc | ||
| RL | 170.384787 | 195.723228 | 2024/09/06 | 19:40:32 | extended-hours | -25.338441 | -12.9460571741643 | Ralph Lauren Corp Class A | ||
| RLGT | 6.0506 | 6.197459 | 2024/09/06 | 19:41:25 | extended-hours | -0.146859 | -2.36966472872189 | Radiant Logistics Inc | ||
| RLI | 151.276471 | 152.796832 | 2024/09/06 | 20:00:03 | extended-hours | -1.52036100000001 | -0.995021284210924 | RLI Corp | ||
| RLJ | 9.044756 | 9.249126 | 2024/09/06 | 20:00:08 | closed | -0.204370000000001 | -2.20961418408616 | RLJ Lodging Trust | ||
| RLTY | 16.950136 | 8.435995 | 2024/09/06 | 18:55:58 | extended-hours | 8.514141 | 100.926340046432 | Cohen & Steers Real Estate Opportunities and Income Fund | ||
| RLX | 1.685665 | 1.010289 | 2024/09/06 | 20:00:09 | closed | 0.675376 | 66.8497825869627 | RLX Technology Inc | ||
| RLY | 27.479599 | 27.700098 | 2024/09/06 | 16:18:05 | extended-hours | -0.220499 | -0.796022454505396 | SPDR? SSgA Multi-Asset Real Return ETF | ||
| RM | 34.897912 | 24.069575 | 2024/09/06 | 20:00:10 | closed | 10.828337 | 44.9876535003215 | Regional Management Corp | ||
| RMAX | 10.898451 | 8.401706 | 2024/09/06 | 20:00:04 | extended-hours | 2.496745 | 29.7171193564735 | Re Max Holding | ||
| RMD | 241.236885 | 154.313926 | 2024/09/06 | 20:00:05 | extended-hours | 86.922959 | 56.3286550042152 | ResMed Inc | ||
| RMI | 15.883784 | 18.939042 | 2024/09/06 | 20:00:07 | closed | -3.055258 | -16.1320620124291 | RiverNorth Opportunistic Municipal Income Fund Inc | ||
| RMM | 15.74956 | 19.510087 | 2024/09/06 | 20:00:05 | extended-hours | -3.760527 | -19.2747833466862 | RiverNorth Managed Duration Municipal Income Fund Inc | ||
| RMMZ | 15.976023 | 15.909068 | 2024/09/06 | 20:00:05 | extended-hours | 0.0669550000000001 | 0.420860606039273 | RiverNorth Managed Duration Municipal Income Fund II Inc. | ||
| RMT | 9.244619 | 3.000821 | 2024/09/06 | 20:00:09 | closed | 6.243798 | 208.069658270187 | Royce Micro Cap Closed Fund | ||
| RNG | 28.122078 | 22.106953 | 2024/09/06 | 20:00:07 | closed | 6.015125 | 27.2091997481516 | Ringcentral Inc | ||
| RNGR | 7.182981 | 6.479954 | 2024/09/06 | 20:00:10 | closed | 0.703027 | 10.849259115111 | Ranger Energy Services Inc | ||
| RNP | 23.794247 | 22.500341 | 2024/09/06 | 19:43:02 | extended-hours | 1.293906 | 5.7506061797019 | Cohen & Steers REIT & Preferred Income Fund Inc | ||
| RNR | 175.344388 | 279.374254 | 2024/09/06 | 20:00:10 | closed | -104.029866 | -37.2367405050861 | Renaissancere Holdings Ltd | ||
| RNST | 30.126697 | 28.397137 | 2024/09/06 | 20:00:08 | closed | 1.72956 | 6.09061399393889 | Renasant Corporation | ||
| RNWZ | 24.159448 | 24.308251 | 2024/09/06 | 20:00:04 | extended-hours | -0.148802999999997 | -0.612150170738312 | Listed Funds Trust - TrueShares Eagle Global Renewable Energy Income ETF | ||
| ROAM | 23.910531 | 24.11602 | 2024/09/06 | 20:00:03 | extended-hours | -0.205489 | -0.852085045542341 | Hartford Multifactor Emerging Markets ETF | ||
| ROBO | 51.855305 | 51.360096 | 2024/09/06 | 18:00:02 | extended-hours | 0.495209000000003 | 0.964190175968524 | Robo Global? Robotics and Automation Index ETF | ||
| RODM | 29.52532 | 13.999467 | 2024/09/06 | 14:04:49 | open | 15.525853 | 110.9031722422 | Hartford Multifactor Developed Markets (ex-US) ETF | ||
| ROG | 89.532613 | 88.739373 | 2024/09/06 | 20:00:04 | extended-hours | 0.793239999999997 | 0.893898585467803 | Rogers Corporation | ||
| ROK | 254.636618 | 191.427792 | 2024/09/06 | 20:00:11 | closed | 63.208826 | 33.0196704144192 | Rockwell Automation Inc | ||
| ROKT | 46.824217 | 48.009241 | 2024/09/06 | 15:47:32 | open | -1.18502400000001 | -2.46832479605334 | SPDR S&P Kensho Final Frontiers | ||
| ROL | 46.42327 | 33.648273 | 2024/09/06 | 20:00:03 | extended-hours | 12.774997 | 37.9662783881954 | Rollins Inc | ||
| ROM | 54.876041 | 56.050483 | 2024/09/06 | 20:00:00 | extended-hours | -1.174442 | -2.09532895550606 | ProShares Ultra Technology | ||
| ROOF | 21.709256 | 22.926055 | 2024/09/06 | 20:00:04 | extended-hours | -1.216799 | -5.3074940280829 | IQ U.S. Real Estate Small Cap ETF | ||
| RORO | 17.845172 | 17.579502 | 2024/09/06 | 20:00:06 | closed | 0.26567 | 1.51124872593092 | ATAC US Rotation ETF | ||
| ROSC | 41.671093 | 19.600751 | 2024/09/06 | 20:00:04 | extended-hours | 22.070342 | 112.599471316176 | Hartford Multifactor Small Cap ETF | ||
| ROUS | 49.395748 | 50.210573 | 2024/09/06 | 15:57:52 | open | -0.814824999999999 | -1.62281557710962 | Hartford Multifactor US Equity ETF | ||
| RPAR | 7.989594 | 10.229689 | 2024/09/06 | 20:00:10 | closed | -2.240095 | -21.8979775435988 | RPAR Risk Parity ETF | ||
| RPG | 34.830403 | 35.830022 | 2024/09/06 | 20:00:05 | extended-hours | -0.999619000000003 | -2.78989223059925 | Invesco S&P 500? Pure Growth ETF | ||
| RPM | 115.100353 | 114.018694 | 2024/09/06 | 20:00:03 | extended-hours | 1.081659 | 0.948668119282266 | RPM International Inc | ||
| RPV | 86.009807 | 87.654391 | 2024/09/06 | 16:00:34 | open | -1.64458400000001 | -1.87621405070284 | Invesco S&P 500? Pure Value ETF | ||
| RQI | 13.675527 | 13.301201 | 2024/09/06 | 19:47:28 | extended-hours | 0.374326 | 2.81422707618658 | Cohen & Steers Quality Income Realty Fund Inc | ||
| RRAC | 12.880311 | 13.097718 | 2024/09/06 | 20:00:07 | closed | -0.217407 | -1.65988456920511 | Rigel Resource Acquisition Corp | ||
| RRC | 28.144469 | 20.96728 | 2024/09/06 | 19:38:27 | extended-hours | 7.177189 | 34.2304247379727 | Range Resources Corp | ||
| RRX | 164.214798 | 150.427696 | 2024/09/06 | 20:00:08 | closed | 13.787102 | 9.16526834260627 | Regal Beloit Corporation | ||
| RS | 284.517525 | 271.81564 | 2024/09/06 | 20:00:05 | extended-hours | 12.701885 | 4.6729779787506 | Reliance Steel & Aluminum Co | ||
| RSF | 15.060132 | 19.209996 | 2024/09/06 | 20:00:05 | extended-hours | -4.149864 | -21.6026281317289 | RiverNorth Specialty Finance Corp | ||
| RSG | 219.482237 | 139.571204 | 2024/09/06 | 20:00:08 | closed | 79.911033 | 57.2546705264504 | Republic Services Inc | ||
| RSHO | 34.069559 | 34.665732 | 2024/09/06 | 20:00:05 | extended-hours | -0.596173 | -1.71977617550381 | Tema ETF Trust | ||
| RSI | 9.04519 | 9.164338 | 2024/09/06 | 20:00:08 | closed | -0.119148000000001 | -1.30012664308105 | Rush Street Interactive Inc | ||
| RSKD | 4.866116 | 3.773047 | 2024/09/06 | 20:00:08 | closed | 1.093069 | 28.970458093949 | Riskified Ltd | ||
| RSP | 170.160531 | 172.729062 | 2024/09/06 | 20:00:03 | extended-hours | -2.56853100000001 | -1.48702885910421 | Invesco S&P 500? Equal Weight ETF | ||
| RSPC | 33.900826 | 31.409372 | 2024/09/06 | 20:00:09 | closed | 2.491454 | 7.93219934483249 | Invesco S&P 500 Equal Weight Communication Services ETF | ||
| RSPD | 12.600422 | 10.480013 | 2024/09/06 | 20:00:10 | closed | 2.120409 | 20.2328852072989 | Invesco S&P 500?? Equal Weight Consumer Discretionary ETF | ||
| RSPE | 26.150147 | 33.025498 | 2024/09/06 | 20:00:05 | extended-hours | -6.875351 | -20.8183113544571 | Invesco Exchange-Traded Fund Trust II | ||
| RSPF | 66.759079 | 15.404433 | 2024/09/06 | 15:32:22 | open | 51.354646 | 333.375762678185 | Realstone Swiss Property Ord | ||
| RSPG | 78.634053 | 76.749594 | 2024/09/06 | 20:00:09 | closed | 1.88445899999999 | 2.4553341611162 | Invesco S&P 500?? Equal Weight Energy ETF | ||
| RSPH | 31.000875 | 31.790018 | 2024/09/06 | 20:00:08 | closed | -0.789142999999999 | -2.48236097255434 | Invesco S&P 500?? Equal Weight Health Care ETF | ||
| RSPM | 36.449733 | 36.499334 | 2024/09/06 | 20:00:08 | closed | -0.0496009999999956 | -0.135895630314777 | Invesco S&P 500?? Equal Weight Materials ETF | ||
| RSPN | 21.030747 | 61.159813 | 2024/09/06 | 20:00:10 | closed | -40.129066 | -65.6134543773049 | Invesco S&P 500?? Equal Weight Industrials ETF | ||
| RSPR | 34.325971 | 8.093451 | 2024/09/06 | 20:00:05 | extended-hours | 26.23252 | 324.120328893077 | Invesco S&P 500?? Equal Weight Real Estate ETF | ||
| RSPS | 30.079222 | 39.354425 | 2024/09/06 | 20:00:11 | closed | -9.275203 | -23.5683865283256 | Invesco S&P 500 Equal Weight Consumer Staples ETF | ||
| RSPT | 34.245017 | 34.940381 | 2024/09/06 | 20:00:06 | closed | -0.695364000000005 | -1.99014429751068 | Invesco S&P 500?? Equal Weight Technology ETF | ||
| RSPU | 69.459504 | 14.850181 | 2024/09/06 | 20:00:05 | extended-hours | 54.609323 | 367.735066663497 | Invesco S&P 500?? Equal Weight Utilities ETF | ||
| RTO | 31.280003 | 16.189898 | 2024/09/06 | 20:00:09 | closed | 15.090105 | 93.2069182894173 | Rentokil Initial PLC | ||
| RTX | 118.965145 | 112.128297 | 2024/09/06 | 20:00:11 | closed | 6.836848 | 6.09734400942521 | Raytheon Technologies Corp | ||
| RVLV | 21.864427 | 22.043389 | 2024/09/06 | 20:00:11 | closed | -0.178962000000002 | -0.811862459080144 | Revolve Group LLC | ||
| RVNU | 20.700953 | 20.630433 | 2024/09/06 | 20:00:05 | extended-hours | 0.0705199999999984 | 0.341825108566545 | Xtrackers Municipal Infrastructure Revenue Bond ETF | ||
| RVP | 0.92401 | 1.024842 | 2024/09/06 | 13:02:43 | open | -0.100832 | -9.83878490538054 | Retractable Technologies Inc | ||
| RVT | 15.125432 | 14.954673 | 2024/09/06 | 20:00:10 | closed | 0.170759 | 1.14184375679763 | Royce Value Closed Fund | ||
| RVTY | 118.695722 | 110.186155 | 2024/09/06 | 18:00:00 | extended-hours | 8.509567 | 7.72290039524476 | Revvity Inc. | ||
| RWJ | 44.345651 | 43.688962 | 2024/09/06 | 20:00:02 | extended-hours | 0.656689 | 1.50310048565585 | Invesco S&P SmallCap 600 Revenue ETF | ||
| RWK | 109.539344 | 111.853604 | 2024/09/06 | 15:57:53 | open | -2.31426 | -2.06900798654642 | Invesco S&P MidCap 400 Revenue ETF | ||
| RWL | 93.394401 | 94.094505 | 2024/09/06 | 20:00:04 | extended-hours | -0.700103999999996 | -0.744043448658342 | Invesco S&P 500 Revenue ETF | ||
| RWM | 20.474602 | 20.435505 | 2024/09/06 | 19:10:23 | extended-hours | 0.0390970000000017 | 0.191318981351338 | ProShares Short Russell2000 | ||
| RWO | 46.45418 | 46.310184 | 2024/09/06 | 15:15:07 | open | 0.143996000000001 | 0.310938086534058 | SPDR? Dow Jones Global Real Estate ETF | ||
| RWR | 104.149745 | 49.829692 | 2024/09/06 | 16:00:42 | open | 54.320053 | 109.011416325832 | SPDR? Dow Jones REIT ETF | ||
| RWT | 7.390159 | 7.429735 | 2024/09/06 | 20:00:06 | closed | -0.0395760000000003 | -0.532670411528813 | Redwood Trust Inc | ||
| RWX | 27.219606 | 26.366391 | 2024/09/06 | 20:00:02 | extended-hours | 0.853214999999999 | 3.23599464181502 | SPDR? Dow Jones International Real Estate ETF | ||
| RXD | 9.640196 | 11.440081 | 2024/09/06 | 19:51:39 | extended-hours | -1.799885 | -15.7331490922136 | ProShares UltraShort Health Care | ||
| RXI | 76.440328 | 160.340668 | 2024/09/06 | 20:00:10 | closed | -83.90034 | -52.3263006488161 | iShares Global Consumer Discretionary ETF | ||
| RXL | 111.47493 | 110.064866 | 2024/09/06 | 19:51:39 | extended-hours | 1.41006400000001 | 1.2811208982892 | ProShares Ultra Health Care | ||
| RXO | 27.566704 | 29.950895 | 2024/09/06 | 20:00:06 | closed | -2.384191 | -7.96033307184976 | RXO Inc. | ||
| RY | 118.140327 | 121.875182 | 2024/09/06 | 20:00:11 | closed | -3.734855 | -3.0644918339486 | Royal Bank of Canada | ||
| RYAM | 7.532981 | 7.697654 | 2024/09/06 | 20:00:06 | closed | -0.164673 | -2.1392621700066 | Rayonier Advanced Materials | ||
| RYAN | 63.249644 | 55.274691 | 2024/09/06 | 17:00:06 | extended-hours | 7.97495300000001 | 14.4278563221638 | Ryan Specialty Group Holdings Inc | ||
| RYI | 18.015142 | 17.925212 | 2024/09/06 | 20:00:09 | closed | 0.0899300000000025 | 0.501695600587611 | Ryerson Holding Corp | ||
| RYLD | 15.840998 | 15.779167 | 2024/09/06 | 19:50:42 | extended-hours | 0.0618310000000015 | 0.391852117415333 | Global X Russell 2000 Covered Call | ||
| RYLG | 27.579799 | 32.683622 | 2024/09/06 | 20:00:10 | closed | -5.103823 | -15.6158426994413 | Global X Russell 2000 Covered Call & Growth ETF | ||
| RYN | 29.624191 | 14.498609 | 2024/09/06 | 20:00:08 | closed | 15.125582 | 104.324366565096 | Rayonier Inc | ||
| RZB | 24.874833 | 23.514801 | 2024/09/06 | 14:19:58 | open | 1.360032 | 5.78372744893738 | Reinsurance Group of America Inc | ||
| RZC | 5.729228 | 20.29016 | 2024/09/06 | 20:00:10 | closed | -14.560932 | -71.7635149254614 | 7.125% Fixed-Rate Reset Subordinated Debentures due 2052 | ||
| RZG | 48.074248 | 48.741706 | 2024/09/06 | 16:00:39 | open | -0.667458000000003 | -1.36937759215897 | Invesco S&P SmallCap 600? Pure Growth ETF | ||
| RZV | 103.650079 | 106.209864 | 2024/09/06 | 15:55:10 | open | -2.55978499999999 | -2.41011983595045 | Invesco S&P SmallCap 600? Pure Value ETF | ||
| S | 22.275343 | 25.860077 | 2024/09/06 | 19:58:07 | extended-hours | -3.584734 | -13.862039157888 | SentinelOne Inc | ||
| SA | 16.091557 | 12.410825 | 2024/09/06 | 16:05:08 | extended-hours | 3.680732 | 29.6574321207494 | Seabridge Gold Inc. | ||
| SAA | 7.000225 | 25.039536 | 2024/09/06 | 20:00:10 | closed | -18.039311 | -72.0433118249476 | ProShares Ultra SmallCap600 | ||
| SACC | 25.23452 | 25.643891 | 2024/09/06 | 12:48:19 | open | -0.409371 | -1.59636850741567 | SACC | ||
| SACH | 2.429487 | 2.470704 | 2024/09/06 | 20:00:04 | extended-hours | -0.0412170000000001 | -1.66822897441377 | Sachem Capital Corp | ||
| SAEF | 25.999372 | 25.300398 | 2024/09/06 | 20:00:06 | closed | 0.698974 | 2.76269962235377 | Schwab Strategic Trust | ||
| SAFE | 24.409744 | 22.129175 | 2024/09/06 | 20:00:11 | closed | 2.280569 | 10.3057118035354 | Safehold Inc | ||
| SAGP | 28.739046 | 29.020105 | 2024/09/06 | 15:58:07 | open | -0.281059000000003 | -0.968497529557535 | The Advisorsa Inner Circle Fund III | ||
| SAH | 53.517439 | 61.923781 | 2024/09/06 | 20:00:06 | closed | -8.406342 | -13.5753047766899 | Sonic Automotive Inc | ||
| SAIC | 131.106346 | 152.303734 | 2024/09/06 | 19:57:19 | extended-hours | -21.197388 | -13.91783867886 | Science Applications International Corp | ||
| SAJ | 26.589412 | 26.198649 | 2024/09/06 | 20:00:08 | closed | 0.390763 | 1.49153874308557 | Saratoga Investment Corp 8.00% | ||
| SAM | 282.571809 | 248.748363 | 2024/09/06 | 19:54:02 | extended-hours | 33.823446 | 13.5974547096818 | Boston Beer Company Inc | ||
| SAMT | 26.369909 | 12.495179 | 2024/09/06 | 15:51:27 | open | 13.87473 | 111.040666164126 | The Advisorsa?? Inner Circle Fund III | ||
| SAN | 4.774967 | 4.839671 | 2024/09/06 | 20:00:11 | closed | -0.0647039999999999 | -1.33695038361078 | Banco Santander SA ADR | ||
| SAND | 5.446349 | 5.591562 | 2024/09/06 | 20:00:06 | closed | -0.145213 | -2.59700241184843 | Sandstorm Gold Ltd N | ||
| SAP | 208.651154 | 213.48539 | 2024/09/06 | 20:00:07 | closed | -4.834236 | -2.26443411420332 | SAP SE ADR | ||
| SAR | 23.982634 | 17.784453 | 2024/09/06 | 20:00:05 | extended-hours | 6.198181 | 34.8516819718886 | Saratoga Investment Corp | ||
| SAT | 16.959186 | 18.495251 | 2024/09/06 | 20:00:07 | closed | -1.536065 | -8.30518601775126 | SAT | ||
| SATX | 0.735341 | 0.616989 | 2024/09/06 | 20:00:04 | extended-hours | 0.118352 | 19.1821896338509 | SatixFy Communications Ltd | ||
| SAVE | 2.526559 | 2.493988 | 2024/09/06 | 20:00:06 | closed | 0.0325710000000004 | 1.30598062220028 | Spirit Airlines Inc | ||
| SAY | 20.530395 | 26.550233 | 2024/09/06 | 20:00:07 | closed | -6.019838 | -22.673390474577 | Saratoga Investment Corp 8.125% | ||
| SAZ | 25.541047 | 25.490165 | 2024/09/06 | 14:54:31 | open | 0.0508819999999979 | 0.199614243375819 | SAZ | ||
| SB | 4.612514 | 4.2383 | 2024/09/06 | 19:50:30 | extended-hours | 0.374214 | 8.8293419531416 | Safe Bulkers Inc | ||
| SBB | 15.671222 | 15.454606 | 2024/09/06 | 20:00:07 | closed | 0.216616 | 1.40162745009481 | ProShares Short SmallCap600 | ||
| SBBA | 26.889306 | 27.050523 | 2024/09/06 | 20:00:01 | extended-hours | -0.161216999999997 | -0.595984780035481 | SBBA | ||
| SBEV | 0.286963 | 0.444236 | 2024/09/06 | 20:00:09 | closed | -0.157273 | -35.4030290206107 | Splash Beverage Group Inc | ||
| SBH | 13.064036 | 13.723075 | 2024/09/06 | 20:00:07 | closed | -0.659039 | -4.80241491065231 | Sally Beauty Holdings Inc | ||
| SBI | 4.155557 | 8.148752 | 2024/09/06 | 20:00:11 | closed | -3.993195 | -49.003761557598 | Western Asset IMF Inc | ||
| SBIO | 36.074543 | 36.519688 | 2024/09/06 | 16:00:38 | open | -0.445145000000004 | -1.21891786151077 | ALPS Medical Breakthroughs ETF | ||
| SBND | 18.740056 | 18.639709 | 2024/09/06 | 20:00:07 | closed | 0.100346999999999 | 0.538350679187102 | Columbia Short Duration Bond ETF | ||
| SBR | 62.664546 | 60.649984 | 2024/09/06 | 20:00:05 | extended-hours | 2.014562 | 3.32162000240593 | Sabine Royalty Trust | ||
| SBS | 17.01029 | 8.875137 | 2024/09/06 | 20:00:01 | extended-hours | 8.135153 | 91.6622808188764 | Companhia de Saneamento Basico do Estado de Sao Paulo SABESP ADR | ||
| SBSW | 3.580839 | 4.249174 | 2024/09/06 | 19:54:07 | extended-hours | -0.668335 | -15.7285863087744 | Sibanye Gold Ltd ADR | ||
| SBXC | 8.274233 | 8.276254 | 2024/09/06 | 20:00:10 | closed | -0.00202099999999916 | -0.0244192602111917 | SilverBox Corp III | ||
| SCC | 17.524956 | 13.863902 | 2024/09/06 | 20:00:07 | closed | 3.661054 | 26.407096645663 | ProShares UltraShort Consumer Services | ||
| SCCC | 25.004428 | 18.820552 | 2024/09/06 | 15:26:17 | open | 6.183876 | 32.8570384120508 | SCCC | ||
| SCCD | 18.019758 | 22.149678 | 2024/09/06 | 20:00:08 | closed | -4.12992 | -18.6455080746546 | Sachem Capital Corp. | ||
| SCCE | 21.578937 | 21.538693 | 2024/09/06 | 13:47:34 | open | 0.0402440000000013 | 0.186845134939252 | SCCE | ||
| SCCF | 23.579838 | 23.355304 | 2024/09/06 | 20:00:01 | extended-hours | 0.224533999999998 | 0.961383332882323 | SCCF | ||
| SCCG | 23.351215 | 24.119027 | 2024/09/06 | 20:00:02 | extended-hours | -0.767811999999999 | -3.18342858524102 | SCCG | ||
| SCCO | 95.769366 | 97.96138 | 2024/09/06 | 20:00:11 | closed | -2.192014 | -2.23763078878636 | Southern Copper Corporation | ||
| SCD | 15.880756 | 19.865733 | 2024/09/06 | 20:00:09 | closed | -3.984977 | -20.059551792023 | LMP Capital And Income Closed Fund | ||
| SCDL | 38.550728 | 39.150042 | 2024/09/06 | 20:00:08 | closed | -0.599314 | -1.53081317256313 | ETRACS 2x Leveraged US Dividend Factor TR ETN | ||
| SCHA | 48.244814 | 48.943936 | 2024/09/06 | 19:59:38 | extended-hours | -0.699122000000003 | -1.42841393058377 | Schwab U.S. Small-Cap ETF | ||
| SCHB | 62.585669 | 63.725791 | 2024/09/06 | 19:11:54 | extended-hours | -1.140122 | -1.78910607794574 | Schwab U.S. Broad Market ETF | ||
| SCHC | 34.600038 | 36.334899 | 2024/09/06 | 19:03:57 | extended-hours | -1.734861 | -4.77464104138559 | Schwab International Small-Cap Equity ETF | ||
| SCHD | 81.870051 | 83.150697 | 2024/09/06 | 19:57:07 | extended-hours | -1.28064599999999 | -1.5401506496091 | Schwab U.S. Dividend Equity ETF | ||
| SCHE | 26.325269 | 12.599073 | 2024/09/06 | 20:00:02 | extended-hours | 13.726196 | 108.946078810719 | Schwab Emerging Markets Equity ETF | ||
| SCHF | 39.185 | 39.440305 | 2024/09/06 | 16:00:44 | open | -0.255305 | -0.647320044812026 | Schwab International Equity ETF | ||
| SCHG | 96.005356 | 99.159767 | 2024/09/06 | 19:52:59 | extended-hours | -3.154411 | -3.18113998795499 | Schwab U.S. Large-Cap Growth ETF | ||
| SCHH | 22.544201 | 22.659195 | 2024/09/06 | 18:49:27 | extended-hours | -0.114993999999999 | -0.507493756949439 | Schwab U.S. REIT ETF | ||
| SCHI | 46.430941 | 45.785695 | 2024/09/06 | 20:00:02 | extended-hours | 0.645246 | 1.40927422855545 | Schwab 5-10 Year Corporate Bond ETF | ||
| SCHJ | 49.404058 | 22.789596 | 2024/09/06 | 15:42:58 | open | 26.614462 | 116.783386594479 | Schwab 1-5 Year Corporate Bond ETF | ||
| SCHK | 51.839906 | 52.469655 | 2024/09/06 | 20:00:01 | extended-hours | -0.629749000000004 | -1.2002156293957 | Schwab 1000 ETF | ||
| SCHM | 77.895297 | 79.244853 | 2024/09/06 | 16:00:39 | open | -1.34955600000001 | -1.70302038417562 | Schwab U.S. Mid-Cap ETF | ||
| SCHO | 48.993956 | 22.540162 | 2024/09/06 | 16:47:56 | extended-hours | 26.453794 | 117.362927560148 | Schwab Short-Term U.S. Treasury ETF | ||
| SCHP | 53.260126 | 52.059972 | 2024/09/06 | 20:00:06 | closed | 1.200154 | 2.30532970705401 | Schwab U.S. TIPS ETF | ||
| SCHQ | 34.954956 | 16.449169 | 2024/09/06 | 17:56:22 | extended-hours | 18.505787 | 112.50286868595 | Schwab Long-Term U.S. Treasury ETF | ||
| SCHR | 50.675256 | 50.616309 | 2024/09/06 | 19:50:00 | extended-hours | 0.0589469999999963 | 0.116458511425628 | Schwab Intermediate-Term U.S. Treasury ETF | ||
| SCHV | 77.350444 | 77.650794 | 2024/09/06 | 16:02:07 | extended-hours | -0.300350000000009 | -0.386795787303873 | Schwab U.S. Large-Cap Value ETF | ||
| SCHW | 62.925336 | 61.890058 | 2024/09/06 | 20:00:06 | closed | 1.035278 | 1.67276947777299 | Charles Schwab Corp | ||
| SCHX | 63.594938 | 64.399795 | 2024/09/06 | 19:33:32 | extended-hours | -0.804856999999998 | -1.24978192865365 | Schwab U.S. Large-Cap ETF | ||
| SCHY | 26.251009 | 25.954326 | 2024/09/06 | 20:00:02 | extended-hours | 0.296683000000002 | 1.14309653042041 | Schwab International Dividend Equity ETF | ||
| SCHZ | 49.104961 | 47.384153 | 2024/09/06 | 20:00:04 | extended-hours | 1.72080800000001 | 3.63161076235763 | Schwab U.S. Aggregate Bond ETF | ||
| SCI | 76.802898 | 56.772861 | 2024/09/06 | 19:44:27 | extended-hours | 20.030037 | 35.2810068881327 | Service Corporation International | ||
| SCJ | 75.509433 | 78.049145 | 2024/09/06 | 16:14:35 | extended-hours | -2.53971199999999 | -3.25399080284607 | iShares MSCI Japan Small-Cap ETF | ||
| SCL | 72.125647 | 77.144341 | 2024/09/06 | 19:17:27 | extended-hours | -5.018694 | -6.50558930822936 | Stepan Company | ||
| SCM | 13.636251 | 10.843845 | 2024/09/06 | 20:00:01 | extended-hours | 2.792406 | 25.7510689243529 | Stellus Capital Investment | ||
| SCMB | 58.944475 | 65.209684 | 2024/09/06 | 20:00:10 | closed | -6.265209 | -9.60778923572149 | Schwab Municipal Bond ETF | ||
| SCO | 20.344514 | 19.654436 | 2024/09/06 | 19:48:29 | extended-hours | 0.690078 | 3.51105470541103 | ProShares UltraShort Bloomberg Crude Oil | ||
| SCS | 13.526035 | 13.607822 | 2024/09/06 | 20:00:11 | closed | -0.0817870000000003 | -0.601029319754478 | Steelcase Inc | ||
| SCYB | 55.515425 | 67.846129 | 2024/09/06 | 20:00:07 | closed | -12.330704 | -18.1745136852244 | Schwab Strategic Trust | ||
| SD | 11.95942 | 10.812947 | 2024/09/06 | 20:00:09 | closed | 1.146473 | 10.6027801671459 | SandRidge Energy Inc | ||
| SDCI | 15.474716 | 14.225928 | 2024/09/06 | 20:00:08 | closed | 1.248788 | 8.77825334136375 | USCF SummerHaven Dynamic Commodity Strategy No K-1 | ||
| SDD | 17.519803 | 16.604122 | 2024/09/06 | 20:00:08 | closed | 0.915680999999999 | 5.51478120914794 | ProShares UltraShort SmallCap600 | ||
| SDEM | 24.7662 | 18.709214 | 2024/09/06 | 16:07:02 | extended-hours | 6.056986 | 32.3743477411718 | Global X MSCI SuperDividend? Emerging Markets ETF | ||
| SDHY | 16.460275 | 16.399108 | 2024/09/06 | 17:23:13 | extended-hours | 0.0611670000000011 | 0.37298979920128 | PGIM Short Duration High Yield Opportunities Fund | ||
| SDIV | 22.100493 | 22.196286 | 2024/09/06 | 19:49:08 | extended-hours | -0.0957930000000005 | -0.431572200862795 | Global X SuperDividend ETF | ||
| SDOG | 57.27969 | 57.844573 | 2024/09/06 | 17:11:12 | extended-hours | -0.564882999999995 | -0.976553150457165 | ALPS Sector Dividend Dogs ETF | ||
| SDOW | 15.299499 | 14.944493 | 2024/09/06 | 19:59:06 | extended-hours | 0.355006000000001 | 2.37549711455585 | ProShares UltraPro Short Dow30 | ||
| SDP | 4.840331 | 8.519436 | 2024/09/06 | 20:00:10 | closed | -3.679105 | -43.1848422829868 | ProShares UltraShort Utilities | ||
| SDRL | 38.455956 | 29.880422 | 2024/09/06 | 17:04:13 | extended-hours | 8.575534 | 28.6995076575558 | Seadrill Limited | ||
| SDS | 23.785303 | 23.155403 | 2024/09/06 | 19:59:37 | extended-hours | 0.629899999999999 | 2.72031542703014 | ProShares UltraShort S&P500 | ||
| SDY | 137.409746 | 138.225355 | 2024/09/06 | 19:51:52 | extended-hours | -0.815608999999995 | -0.590057446406989 | SPDR? S&P Dividend ETF | ||
| SE | 76.83525 | 72.0005 | 2024/09/06 | 19:42:13 | extended-hours | 4.83475 | 6.71488392441719 | Sea Ltd | ||
| SEA | 6.750352 | 16.583932 | 2024/09/06 | 20:00:10 | closed | -9.83358 | -59.2958292400138 | U.S. Global Sea to Sky Cargo ETF | ||
| SEB | 3131.531596 | 3194.823926 | 2024/09/06 | 20:00:04 | extended-hours | -63.2923300000002 | -1.98108977101733 | Seaboard Corporation | ||
| SEDA | 11.35996 | 14.41964 | 2024/09/06 | 20:00:04 | extended-hours | -3.05968 | -21.2188376408842 | SDCL EDGE Acquisition Corporation | ||
| SEE | 33.923818 | 33.25891 | 2024/09/06 | 20:00:11 | closed | 0.664907999999997 | 1.99918758612353 | Sealed Air Corporation | ||
| SEF | 9.864715 | 9.784009 | 2024/09/06 | 19:55:58 | extended-hours | 0.0807060000000011 | 0.82487659199824 | ProShares Short Financials | ||
| SEIX | 24.350047 | 30.80475 | 2024/09/06 | 20:00:04 | extended-hours | -6.454703 | -20.9535964421071 | Virtus ETF Trust II - Virtus Seix Senior Loan ETF | ||
| SEM | 34.041221 | 34.183971 | 2024/09/06 | 17:36:30 | extended-hours | -0.142749999999999 | -0.417593380242452 | Select Medical Holdings | ||
| SEMI | 22.905219 | 23.515227 | 2024/09/06 | 15:43:31 | open | -0.610008000000001 | -2.59409785837917 | Columbia Seligman Semiconductor & Technology ETF | ||
| SEMR | 13.160695 | 13.317989 | 2024/09/06 | 20:00:01 | extended-hours | -0.157294 | -1.1810641982059 | Semrush Holdings Inc | ||
| SENS | 0.33842 | 0.361051 | 2024/09/06 | 20:00:09 | closed | -0.022631 | -6.26808954967581 | Senseonics Holdings Inc | ||
| SEPT | 28.830584 | 29.175434 | 2024/09/06 | 20:00:01 | extended-hours | -0.344849999999997 | -1.181987558437 | AIM ETF Products Trust | ||
| SEPW | 7.430501 | 27.695872 | 2024/09/06 | 20:00:11 | closed | -20.265371 | -73.1710884567924 | AIM ETF Products Trust | ||
| SES | 1.015048 | 1.058228 | 2024/09/06 | 20:00:09 | closed | -0.04318 | -4.08040611286037 | SES AI Corp | ||
| SETH | 27.234623 | 24.759382 | 2024/09/06 | 19:59:09 | extended-hours | 2.475241 | 9.9971840977291 | ProShares Short Ether Strategy ETF | ||
| SF | 83.190122 | 96.444499 | 2024/09/06 | 20:00:07 | closed | -13.254377 | -13.7430098527444 | Stifel Financial Corporation | ||
| SFB | 23.149758 | 17.989885 | 2024/09/06 | 20:00:08 | closed | 5.159873 | 28.6820788459737 | Stifel Financial Corporation 5.20% Senior Notes due 2047 | ||
| SFBS | 76.745311 | 77.879352 | 2024/09/06 | 20:00:02 | extended-hours | -1.134041 | -1.45615104758447 | ServisFirst Bancshares Inc | ||
| SFL | 11.265885 | 8.708713 | 2024/09/06 | 18:56:42 | extended-hours | 2.557172 | 29.3633743585304 | SFL Corporation Ltd | ||
| SFLR | 30.389286 | 30.710753 | 2024/09/06 | 16:22:35 | extended-hours | -0.321467000000002 | -1.04675714073179 | Innovator Equity Managed Floor ETF | ||
| SFY | 20.999852 | 20.075593 | 2024/09/06 | 19:22:41 | extended-hours | 0.924258999999999 | 4.6038938924494 | SoFi Select 500 | ||
| SFYF | 33.739358 | 35.061056 | 2024/09/06 | 16:00:45 | open | -1.321698 | -3.76970391308236 | SoFi Social 50 ETF | ||
| SFYX | 16.459514 | 13.465245 | 2024/09/06 | 20:00:02 | extended-hours | 2.994269 | 22.2370183386934 | SoFi Next 500 | ||
| SG | 27.912658 | 21.414867 | 2024/09/06 | 19:59:55 | extended-hours | 6.497791 | 30.3424298642621 | Sweetgreen Inc | ||
| SGDJ | 32.535746 | 15.654464 | 2024/09/06 | 14:04:51 | open | 16.881282 | 107.836857269594 | Sprott Junior Gold Miners ETF | ||
| SGDM | 28.745783 | 29.124854 | 2024/09/06 | 15:43:02 | open | -0.379071 | -1.30153785491937 | Sprott Gold Miners ETF | ||
| SGE | 1.442458 | 1.544011 | 2024/09/06 | 20:00:09 | closed | -0.101553 | -6.57721998094573 | Strong Global Entertainment Inc. | ||
| SGHC | 3.34862 | 3.330734 | 2024/09/06 | 17:23:13 | extended-hours | 0.0178859999999998 | 0.536998751626514 | SGHC Limited | ||
| SGLC | 33.590058 | 34.309982 | 2024/09/06 | 20:00:02 | extended-hours | -0.719923999999999 | -2.09829314396026 | Rbb Fund Inc. - Sgi U.S Large Cap Core Equity Fund | ||
| SGN | 0.126964 | 0.153211 | 2024/09/06 | 19:45:23 | extended-hours | -0.026247 | -17.1312764749267 | Signing Day Sports Inc. | ||
| SGOL | 24.28108 | 24.064618 | 2024/09/06 | 20:00:02 | extended-hours | 0.216462 | 0.899503162693046 | abrdn Physical Gold Shares ETF | ||
| SGOV | 100.416153 | 47.844738 | 2024/09/06 | 20:00:09 | closed | 52.571415 | 109.87919925489 | iShares? 0-3 Month Treasury Bond ETF | ||
| SGU | 11.421427 | 12.740101 | 2024/09/06 | 20:00:02 | extended-hours | -1.318674 | -10.3505772834925 | Star Gas Partners LP | ||
| SH | 11.68043 | 11.515194 | 2024/09/06 | 20:00:11 | closed | 0.165236 | 1.43493891635695 | ProShares Short S&P500 | ||
| SHAK | 93.539398 | 102.628695 | 2024/09/06 | 20:00:03 | extended-hours | -9.08929699999999 | -8.85648696984794 | Shake Shack Inc | ||
| SHCO | 5.815723 | 5.570097 | 2024/09/06 | 15:47:34 | open | 0.245626000000001 | 4.40972571931872 | Soho House & Co Inc. | ||
| SHE | 108.20549 | 52.064501 | 2024/09/06 | 16:00:45 | open | 56.140989 | 107.82968802486 | SPDR? SSGA Gender Diversity Index ETF | ||
| SHEL | 66.535224 | 67.880373 | 2024/09/06 | 20:00:11 | closed | -1.34514900000001 | -1.98164644734643 | Shell PLC ADR | ||
| SHG | 36.229422 | 42.414742 | 2024/09/06 | 20:00:06 | closed | -6.18532 | -14.5829485418065 | Shinhan Financial Group Co Ltd | ||
| SHLD | 37.789659 | 36.25149 | 2024/09/06 | 20:00:08 | closed | 1.538169 | 4.2430504235826 | Global X Funds | ||
| SHM | 47.035803 | 47.930144 | 2024/09/06 | 17:27:39 | extended-hours | -0.894340999999997 | -1.86592596091511 | SPDR? Nuveen Bloomberg Short Term Municipal Bond ETF | ||
| SHNY | 39.450864 | 20.430181 | 2024/09/06 | 19:52:40 | extended-hours | 19.020683 | 93.1009030218577 | Microsectors Gold 3x Leverage ETN | ||
| SHO | 9.884899 | 10.544274 | 2024/09/06 | 15:58:09 | open | -0.659374999999999 | -6.2533940221963 | Sunstone Hotel Investors Inc | ||
| SHOC | 41.04057 | 19.816038 | 2024/09/06 | 15:51:49 | open | 21.224532 | 107.107848703157 | Strive U.S. Semiconductor ETF | ||
| SHOP | 67.087665 | 71.638303 | 2024/09/06 | 20:00:06 | closed | -4.55063799999999 | -6.35224148176708 | Shopify Inc | ||
| SHPP | 29.3264 | 6.008868 | 2024/09/06 | 20:00:10 | closed | 23.317532 | 388.051992488435 | Pacer Funds Trust | ||
| SHRT | 8.418937 | 8.394032 | 2024/09/06 | 20:00:03 | extended-hours | 0.0249050000000004 | 0.29669889273713 | Gotham Short Strategies ETF | ||
| SHUS | 41.74074 | 42.044625 | 2024/09/06 | 20:00:03 | extended-hours | -0.303885000000001 | -0.722767773526345 | Syntax Stratified U.S. Total Market Hedged ETF | ||
| SHW | 360.897811 | 358.978965 | 2024/09/06 | 15:47:55 | open | 1.91884599999997 | 0.534528812851186 | Sherwin-Williams Co | ||
| SHYG | 42.749458 | 42.839367 | 2024/09/06 | 17:30:33 | extended-hours | -0.0899090000000058 | -0.209874716402803 | iShares 0-5 Year High Yield Corporate Bond ETF | ||
| SHYL | 44.529793 | 20.764159 | 2024/09/06 | 20:00:09 | closed | 23.765634 | 114.45507617236 | Xtrackers Short Duration High Yield Bond ETF | ||
| SID | 2.089103 | 3.149263 | 2024/09/06 | 20:00:11 | closed | -1.06016 | -33.6637492645105 | Companhia Siderurgica Nacional ADR | ||
| SIF | 4.594126 | 4.27996 | 2024/09/06 | 20:00:09 | closed | 0.314166 | 7.34039570463276 | SIFCO Industries Inc | ||
| SIFI | 47.759354 | 9.604723 | 2024/09/06 | 20:00:03 | extended-hours | 38.154631 | 397.248634864327 | Harbor Scientific Alpha Income | ||
| SIG | 78.261072 | 81.001251 | 2024/09/06 | 20:00:04 | extended-hours | -2.740179 | -3.38288479026083 | Signet Jewelers Ltd | ||
| SIHY | 46.119999 | 21.369791 | 2024/09/06 | 15:26:17 | open | 24.750208 | 115.818671319715 | Harbor ETF Trust - Harbor Scientific Alpha High Yield ETF | ||
| SII | 34.143543 | 35.612365 | 2024/09/06 | 20:00:04 | extended-hours | -1.468822 | -4.12447193552014 | Sprott Inc. | ||
| SIJ | 5.300161 | 6.630286 | 2024/09/06 | 20:00:10 | closed | -1.330125 | -20.0613518029237 | ProShares UltraShort Industrials | ||
| SIL | 31.994269 | 30.570405 | 2024/09/06 | 20:00:00 | extended-hours | 1.423864 | 4.65765500980441 | Global X Silver Miners ETF | ||
| SILJ | 10.846365 | 11.320004 | 2024/09/06 | 19:39:46 | extended-hours | -0.473639 | -4.18408862753052 | ETFMG Prime Junior Silver Miners ETF | ||
| SILV | 7.604715 | 8.470996 | 2024/09/06 | 19:54:28 | extended-hours | -0.866281 | -10.2264361829471 | SilverCrest Metals Inc | ||
| SIM | 27.669755 | 26.789394 | 2024/09/06 | 20:00:04 | extended-hours | 0.880360999999997 | 3.28622961758671 | Grupo Simec SAB de CV ADR | ||
| SIMS | 32.18055 | 32.848806 | 2024/09/06 | 15:51:54 | open | -0.668256000000007 | -2.03433878235942 | SPDR S&P Kensho Intelligent Structures | ||
| SIO | 26.360778 | 26.32959 | 2024/09/06 | 20:00:04 | extended-hours | 0.0311880000000002 | 0.118452281254665 | Touchstone Strategic Income Opportunities ETF | ||
| SITC | 42.210264 | 56.995314 | 2024/09/06 | 19:41:18 | extended-hours | -14.78505 | -25.94081681873 | Site Centers Corp | ||
| SITE | 81.082392 | 119.917415 | 2024/09/06 | 20:00:10 | closed | -38.835023 | -32.3848066604838 | SiteOne Landscape Supply Inc | ||
| SIVR | 26.805803 | 27.490535 | 2024/09/06 | 20:00:09 | closed | -0.684732 | -2.49079183071555 | abrdn Physical Silver Shares ETF | ||
| SIXA | 43.400663 | 43.910615 | 2024/09/06 | 20:00:04 | extended-hours | -0.509951999999998 | -1.16134105614325 | 6 Meridian Mega Cap Equity ETF | ||
| SIXH | 36.7407 | 36.999596 | 2024/09/06 | 20:00:04 | extended-hours | -0.258896 | -0.699726559176484 | ETC 6 Meridian Hedged Equity-Index Option Strategy ETF | ||
| SIXJ | 28.430359 | 13.424211 | 2024/09/06 | 16:20:10 | extended-hours | 15.006148 | 111.784208397797 | AIM ETF Products Trust | ||
| SIXL | 36.768937 | 17.173715 | 2024/09/06 | 13:56:59 | open | 19.595222 | 114.100076774303 | 6 Meridian Low Beta Equity Strategy ETF | ||
| SIXO | 30.500084 | 30.900403 | 2024/09/06 | 15:26:18 | open | -0.400319 | -1.29551384815272 | AIM ETF Products Trust - AllianzIM U.S. Large Cap 6 Month Buffer10 Apr/Oct ETF | ||
| SIXS | 47.259254 | 48.11059 | 2024/09/06 | 16:00:45 | open | -0.851336000000003 | -1.76953972088059 | 6 Meridian Small Cap Equity ETF | ||
| SIZE | 141.591105 | 143.568682 | 2024/09/06 | 16:00:38 | open | -1.977577 | -1.37744316688788 | iShares MSCI USA Size Factor ETF | ||
| SJB | 16.730256 | 8.301208 | 2024/09/06 | 19:52:55 | extended-hours | 8.429048 | 101.540016826467 | ProShares Short High Yield | ||
| SJM | 120.871621 | 88.939772 | 2024/09/06 | 17:04:56 | extended-hours | 31.931849 | 35.9027781182079 | JM Smucker Company | ||
| SJNK | 25.864825 | 26.00524 | 2024/09/06 | 20:00:06 | closed | -0.140415000000001 | -0.539948871842755 | SPDR? Bloomberg Short Term High Yield Bond ETF | ||
| SJT | 3.289619 | 3.7911 | 2024/09/06 | 20:00:09 | closed | -0.501481 | -13.2278494368389 | San Juan Basin Royalty Trust | ||
| SJW | 59.868363 | 44.478656 | 2024/09/06 | 17:31:42 | extended-hours | 15.389707 | 34.6002068947407 | SJW Corporation | ||
| SKE | 7.668315 | 7.699169 | 2024/09/06 | 19:22:00 | extended-hours | -0.0308540000000006 | -0.40074454788563 | Skeena Resources Ltd | ||
| SKF | 10.890166 | 10.685023 | 2024/09/06 | 19:59:00 | extended-hours | 0.205143000000001 | 1.91991163706434 | ProShares UltraShort Financials | ||
| SKIL | 13.205067 | 13.537337 | 2024/09/06 | 20:00:04 | extended-hours | -0.332270000000001 | -2.45447091994534 | Skillsoft Corp. | ||
| SKLZ | 5.597961 | 53.848588 | 2024/09/06 | 20:00:02 | extended-hours | -48.250627 | -89.6042566612889 | Skillz Platform Inc | ||
| SKM | 23.180851 | 12.329966 | 2024/09/06 | 20:00:01 | extended-hours | 10.850885 | 88.0041761672336 | SK Telecom Co Ltd ADR | ||
| SKT | 31.099086 | 14.999976 | 2024/09/06 | 20:00:09 | closed | 16.09911 | 107.327571724115 | Tanger Factory Outlet Centers Inc | ||
| SKX | 67.026942 | 43.910372 | 2024/09/06 | 20:00:07 | closed | 23.11657 | 52.6448967455798 | Skechers USA Inc | ||
| SKY | 61.401931 | 96.650372 | 2024/09/06 | 20:00:10 | closed | -35.248441 | -36.4700520759506 | Skyline Corporation | ||
| SKYH | 12.05285 | 8.686683 | 2024/09/06 | 20:00:01 | extended-hours | 3.366167 | 38.7508902995539 | Sky Harbour Group Corp | ||
| SLB | 40.643429 | 40.702252 | 2024/09/06 | 20:00:02 | extended-hours | -0.0588230000000038 | -0.144520258977326 | Schlumberger NV | ||
| SLF | 54.65792 | 54.901549 | 2024/09/06 | 16:00:46 | extended-hours | -0.243629000000006 | -0.443756149758189 | Sun Life Financial Inc. | ||
| SLG | 61.765956 | 12.999435 | 2024/09/06 | 20:00:09 | closed | 48.766521 | 375.143388924211 | SL Green Realty Corp | ||
| SLGN | 51.414268 | 30.558576 | 2024/09/06 | 20:00:09 | closed | 20.855692 | 68.2482455988787 | Silgan Holdings Inc | ||
| SLI | 1.168973 | 1.217421 | 2024/09/06 | 20:00:07 | closed | -0.048448 | -3.97956007001687 | Standard Lithium Ltd | ||
| SLQT | 3.316192 | 3.961558 | 2024/09/06 | 20:00:09 | closed | -0.645366 | -16.290711886586 | Selectquote Inc | ||
| SLV | 25.465297 | 26.625551 | 2024/09/06 | 19:58:48 | extended-hours | -1.160254 | -4.35767132105549 | iShares Silver Trust | ||
| SLVM | 80.453287 | 70.616052 | 2024/09/06 | 20:00:10 | closed | 9.83723500000001 | 13.9305932877698 | Sylvamo Corp | ||
| SLX | 62.050266 | 62.704301 | 2024/09/06 | 16:00:34 | open | -0.654035 | -1.04304647300031 | VanEck Steel ETF | ||
| SLYG | 88.864723 | 42.475041 | 2024/09/06 | 20:00:05 | extended-hours | 46.389682 | 109.216332480997 | SPDR? S&P 600 Small Cap Growth ETF | ||
| SLYV | 81.419071 | 83.850007 | 2024/09/06 | 20:00:10 | closed | -2.430936 | -2.89914823739967 | SPDR? S&P 600 Small Cap Value ETF | ||
| SM | 40.190805 | 41.564666 | 2024/09/06 | 20:00:11 | closed | -1.37386100000001 | -3.30535796919433 | SM Energy Co | ||
| SMAR | 52.059748 | 39.638149 | 2024/09/06 | 19:15:22 | extended-hours | 12.421599 | 31.3374850071834 | Smartsheet Inc | ||
| SMDD | 10.03491 | 10.789662 | 2024/09/06 | 19:57:05 | extended-hours | -0.754752 | -6.99514034823333 | ProShares UltraPro Short MidCap400 | ||
| SMDY | 42.680243 | 9.360436 | 2024/09/06 | 20:00:06 | closed | 33.319807 | 355.964262775794 | Syntax ETF Trust - Syntax Stratified MidCap ETF | ||
| SMFG | 12.645115 | 13.223899 | 2024/09/06 | 20:00:11 | closed | -0.578783999999999 | -4.37680293837694 | Sumitomo Mitsui Financial Group Inc | ||
| SMG | 67.796736 | 65.373099 | 2024/09/06 | 19:47:21 | extended-hours | 2.423637 | 3.70739193502208 | Scotts Miracle-Gro Company | ||
| SMHB | 5.9953 | 6.35606 | 2024/09/06 | 20:00:05 | extended-hours | -0.36076 | -5.67584321104584 | ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN | ||
| SMHI | 10.09784 | 10.237925 | 2024/09/06 | 17:38:39 | extended-hours | -0.140085000000001 | -1.36829484490266 | SEACOR Marine Holdings Inc | ||
| SMIG | 27.979966 | 28.209952 | 2024/09/06 | 16:00:38 | open | -0.229986 | -0.81526547794197 | ETF Series Solutions - AAM Bahl & Gaynor Small/Mid Cap Income Growth ETF | ||
| SMIZ | 31.170522 | 30.470066 | 2024/09/06 | 20:00:05 | extended-hours | 0.700455999999999 | 2.29883322208754 | Zacks Trust | ||
| SMLF | 61.905909 | 30.250221 | 2024/09/06 | 16:00:42 | open | 31.655688 | 104.646137957141 | iShares MSCI USA Small-Cap Multifactor ETF | ||
| SMLV | 121.145909 | 123.340902 | 2024/09/06 | 15:58:02 | open | -2.194993 | -1.7796148434199 | SPDR? SSGA US Small Cap Low Volatility Index ETF | ||
| SMMU | 50.288626 | 50.315865 | 2024/09/06 | 20:00:06 | closed | -0.0272390000000016 | -0.0541360066054744 | PIMCO Short Term Municipal Bond Active Exchange-Traded Fund | ||
| SMN | 8.903871 | 9.413913 | 2024/09/06 | 20:00:10 | closed | -0.510042 | -5.41795956686662 | ProShares UltraShort Basic Materials | ||
| SMOG | 101.399334 | 103.314723 | 2024/09/06 | 15:51:39 | open | -1.915389 | -1.85393615196549 | VanEck Low Carbon Energy ETF | ||
| SMP | 31.463496 | 31.878469 | 2024/09/06 | 17:23:14 | extended-hours | -0.414973 | -1.30173440888896 | Standard Motor Products Inc | ||
| SMR | 7.08792 | 7.360908 | 2024/09/06 | 19:59:32 | extended-hours | -0.272988 | -3.70861855629767 | Nuscale Power Corp | ||
| SMRT | 1.665986 | 1.742834 | 2024/09/06 | 19:35:45 | extended-hours | -0.076848 | -4.409370026061 | SmartRent Inc | ||
| SMWB | 9.126164 | 11.217284 | 2024/09/06 | 18:29:00 | extended-hours | -2.09112 | -18.6419457686905 | SimilarWeb Ltd | ||
| SN | 95.131841 | 96.991519 | 2024/09/06 | 20:00:11 | closed | -1.859678 | -1.91736145507733 | SharkNinja Inc. | ||
| SNA | 264.054803 | 270.088941 | 2024/09/06 | 20:00:00 | extended-hours | -6.03413799999998 | -2.23412997868727 | Snap-On Inc | ||
| SNAP | 8.564902 | 8.841649 | 2024/09/06 | 19:59:01 | extended-hours | -0.276747 | -3.13003829941677 | Snap Inc | ||
| SNDA | 15.093285 | 23.960688 | 2024/09/06 | 20:00:10 | closed | -8.867403 | -37.008131819921 | Sonida Senior Living Inc | ||
| SNDR | 26.613186 | 26.189043 | 2024/09/06 | 19:50:34 | extended-hours | 0.424142999999997 | 1.61954371528581 | Schneider National Inc | ||
| SNN | 30.249898 | 16.068974 | 2024/09/06 | 20:00:11 | closed | 14.180924 | 88.2503388206366 | Smith & Nephew SNATS Inc | ||
| SNOW | 108.372494 | 107.68462 | 2024/09/06 | 19:59:40 | extended-hours | 0.687874000000008 | 0.638785743033692 | Snowflake Inc. | ||
| SNPE | 48.905314 | 23.184556 | 2024/09/06 | 20:00:01 | extended-hours | 25.720758 | 110.93918727622 | Xtrackers S&P 500 ESG ETF | ||
| SNV | 43.861755 | 44.64123 | 2024/09/06 | 20:00:08 | closed | -0.779474999999998 | -1.74608764140235 | Synovus Financial Corp | ||
| SNX | 112.905686 | 114.127439 | 2024/09/06 | 20:00:08 | closed | -1.22175299999999 | -1.07051644258835 | Synnex Corporation | ||
| SO | 88.336055 | 85.371376 | 2024/09/06 | 20:00:11 | closed | 2.964679 | 3.47268503672707 | Southern Company | ||
| SOI | 11.543311 | 6.209055 | 2024/09/06 | 17:27:43 | extended-hours | 5.334256 | 85.9109155902146 | Solaris Oilfield Infrastructure Inc | ||
| SOJC | 24.584387 | 11.284649 | 2024/09/06 | 20:00:01 | extended-hours | 13.299738 | 117.856904543509 | Southern Co | ||
| SOJD | 23.393779 | 23.394469 | 2024/09/06 | 20:00:01 | extended-hours | -0.0006900000000023 | -0.00294941509466319 | Southern Co | ||
| SOJE | 17.109176 | 16.199887 | 2024/09/06 | 20:00:08 | closed | 0.909289000000001 | 5.61293421367693 | SOJE | ||
| SOL | 1.905367 | 3.719344 | 2024/09/06 | 20:00:09 | closed | -1.813977 | -48.7714231326815 | ReneSola Ltd | ||
| SOLR | 26.619417 | 26.643748 | 2024/09/06 | 20:00:08 | closed | -0.0243310000000001 | -0.0913197347460279 | Guinness Atkinson Funds | ||
| SON | 54.045764 | 55.893693 | 2024/09/06 | 19:44:26 | extended-hours | -1.847929 | -3.30614940759059 | Sonoco Products Company | ||
| SONY | 90.275111 | 90.904489 | 2024/09/06 | 20:00:06 | closed | -0.629378000000003 | -0.692350847492254 | Sony Group Corp | ||
| SOR | 42.834673 | 31.364445 | 2024/09/06 | 20:00:10 | closed | 11.470228 | 36.5707985586864 | Source Capital Closed Fund | ||
| SOS | 0.564116 | 0.674017 | 2024/09/06 | 20:00:09 | closed | -0.109901 | -16.3053750869785 | SOS Limited | ||
| SOXL | 25.82502 | 33.670478 | 2024/09/06 | 20:00:01 | extended-hours | -7.845458 | -23.3007027699458 | Direxion Daily Semiconductor Bull 3X Shares | ||
| SOXS | 30.904448 | 28.214548 | 2024/09/06 | 19:59:43 | extended-hours | 2.6899 | 9.53373415728651 | Direxion Daily Semiconductor Bear 3X Shares | ||
| SOYB | 22.734347 | 22.339208 | 2024/09/06 | 20:00:00 | extended-hours | 0.395139 | 1.76881382724043 | Teucrium Soybean | ||
| SPAB | 25.126286 | 25.504203 | 2024/09/06 | 20:00:09 | closed | -0.377917 | -1.48178321824054 | SPDR? Portfolio Aggregate Bond ETF | ||
| SPAX | 23.524637 | 20.459814 | 2024/09/06 | 20:00:08 | closed | 3.064823 | 14.9797207345091 | Tidal ETF Trust - Robinson Alternative Yield Pre-Merger SPAC ETF | ||
| SPB | 91.949818 | 93.779013 | 2024/09/06 | 18:11:36 | extended-hours | -1.82919500000001 | -1.95053769653133 | Spectrum Brands Holdings Inc | ||
| SPBO | 29.875681 | 13.956002 | 2024/09/06 | 15:55:18 | open | 15.919679 | 114.070483796147 | SPDR Portfolio Corporate Bond | ||
| SPCE | 5.936195 | 6.133319 | 2024/09/06 | 19:56:28 | extended-hours | -0.197124000000001 | -3.21398577181458 | Virgin Galactic Holdings Inc | ||
| SPD | 31.744237 | 32.240078 | 2024/09/06 | 15:43:31 | open | -0.495840999999999 | -1.53796464140068 | Simplify US Equity PLUS Downside Convexity ETF | ||
| SPDG | 9.373834 | 7.900019 | 2024/09/06 | 20:00:10 | closed | 1.473815 | 18.6558412074705 | SPDR Series Trust | ||
| SPDN | 12.04425 | 11.575587 | 2024/09/06 | 20:00:09 | closed | 0.468662999999999 | 4.04871908439718 | Direxion Daily S&P 500? Bear 1X Shares | ||
| SPDV | 31.604951 | 15.074901 | 2024/09/06 | 15:26:17 | open | 16.53005 | 109.652793076386 | AAM S&P 500 High Dividend Value ETF | ||
| SPDW | 36.529358 | 36.314031 | 2024/09/06 | 20:00:09 | closed | 0.215327000000002 | 0.592958132353861 | SPDR S&P World ex US | ||
| SPE | 13.541253 | 12.761087 | 2024/09/06 | 20:00:09 | closed | 0.780165999999999 | 6.1136327963284 | Special Opportunities Closed Fund | ||
| SPEM | 37.514594 | 38.304738 | 2024/09/06 | 16:12:11 | extended-hours | -0.790143999999998 | -2.06278398249323 | SPDR? Portfolio Emerging Markets ETF | ||
| SPEU | 42.814657 | 43.299514 | 2024/09/06 | 16:00:42 | open | -0.484857000000005 | -1.11977469308317 | SPDR Portfolio Europe | ||
| SPFF | 9.4644 | 6.894922 | 2024/09/06 | 20:00:09 | closed | 2.569478 | 37.2662373845563 | Global X SuperIncome Preferred ETF | ||
| SPG | 164.999495 | 75.279855 | 2024/09/06 | 20:00:09 | closed | 89.71964 | 119.181472918618 | Simon Property Group Inc | ||
| SPGI | 501.378603 | 517.661342 | 2024/09/06 | 19:14:59 | extended-hours | -16.282739 | -3.14544233438239 | S&P Global Inc | ||
| SPGM | 61.3852 | 62.250181 | 2024/09/06 | 20:00:05 | extended-hours | -0.864981 | -1.38952367062194 | SPDR Portfolio MSCI Global Stock Market | ||
| SPGP | 98.759379 | 103.074058 | 2024/09/06 | 16:00:30 | open | -4.314679 | -4.18599896396822 | Invesco S&P 500 GARP ETF | ||
| SPH | 17.589969 | 15.048749 | 2024/09/06 | 20:00:11 | closed | 2.54122 | 16.8865863866824 | Suburban Propane Partners LP | ||
| SPHB | 79.560409 | 81.239753 | 2024/09/06 | 19:58:25 | extended-hours | -1.67934399999999 | -2.0671456251227 | Invesco S&P 500? High Beta ETF | ||
| SPHD | 49.74896 | 48.624427 | 2024/09/06 | 18:55:42 | extended-hours | 1.124533 | 2.31269152025174 | Invesco S&P 500? High Dividend Low Volatility ETF | ||
| SPHQ | 64.784068 | 64.9601 | 2024/09/06 | 18:24:35 | extended-hours | -0.176031999999992 | -0.270984804518454 | Invesco S&P 500? Quality ETF | ||
| SPHR | 44.050448 | 44.457184 | 2024/09/06 | 20:00:06 | closed | -0.406735999999995 | -0.914893754854098 | Sphere Entertainment Co. | ||
| SPHY | 24.340575 | 24.050751 | 2024/09/06 | 20:00:03 | extended-hours | 0.289823999999999 | 1.20505176740635 | SPDR Portfolio High Yield Bond | ||
| SPIB | 33.465963 | 33.540746 | 2024/09/06 | 18:56:29 | extended-hours | -0.0747829999999965 | -0.222961647901321 | SPDR Barclays Intermediate Term Corporate Bond | ||
| SPIP | 26.229798 | 18.34876 | 2024/09/06 | 20:00:09 | closed | 7.881038 | 42.9513384010691 | SPDR Portfolio TIPS | ||
| SPIR | 8.087002 | 6.836744 | 2024/09/06 | 20:00:10 | closed | 1.250258 | 18.2873309282898 | Spire Global Inc | ||
| SPLB | 23.479958 | 24.315037 | 2024/09/06 | 20:00:09 | closed | -0.835079 | -3.43441385674223 | SPDR Barclays Long Term Corporate Bond | ||
| SPLG | 63.37987 | 64.260368 | 2024/09/06 | 19:50:01 | extended-hours | -0.880498000000003 | -1.37020379341743 | SPDR? Portfolio S&P 500 ETF | ||
| SPLP | 37.42543 | 37.426238 | 2024/09/06 | 20:00:01 | extended-hours | -0.000807999999999254 | -0.00215891322018327 | Steel Partners Holdings LP | ||
| SPLV | 68.98917 | 33.908768 | 2024/09/06 | 16:22:25 | extended-hours | 35.080402 | 103.455253815178 | Invesco S&P 500? Low Volatility ETF | ||
| SPMB | 11.749676 | 22.544578 | 2024/09/06 | 20:00:11 | closed | -10.794902 | -47.8824753339805 | SPDR Portfolio Mortgage Backed Bond | ||
| SPMD | 53.234785 | 52.065862 | 2024/09/06 | 19:56:35 | extended-hours | 1.168923 | 2.24508527295678 | SPDR Russell Small Cap Completeness | ||
| SPMO | 84.001293 | 86.048577 | 2024/09/06 | 18:45:05 | extended-hours | -2.04728399999999 | -2.37921889167324 | Invesco S&P 500? Momentum ETF | ||
| SPNT | 13.390387 | 13.904654 | 2024/09/06 | 20:00:09 | closed | -0.514267 | -3.69852424950668 | Siriuspoint Ltd | ||
| SPOT | 322.156401 | 328.805217 | 2024/09/06 | 19:59:44 | extended-hours | -6.64881600000001 | -2.02211390094824 | Spotify Technology SA | ||
| SPPP | 9.459055 | 9.833553 | 2024/09/06 | 20:00:06 | closed | -0.374498000000001 | -3.80836916219398 | Sprott Physical Platinum and Palladium Trust | ||
| SPQ | 29.470392 | 22.455499 | 2024/09/06 | 20:00:08 | closed | 7.014893 | 31.2390875838475 | Simplify Exchange Traded Funds - Simplify US Equity PLUS QIS ETF | ||
| SPR | 32.992984 | 23.701978 | 2024/09/06 | 19:53:09 | extended-hours | 9.291006 | 39.1992853929744 | Spirit Aerosystems Holdings Inc | ||
| SPRE | 20.625525 | 9.624873 | 2024/09/06 | 20:00:09 | closed | 11.000652 | 114.293996398706 | SP Funds S&P Global REIT Sharia ETF | ||
| SPRU | 2.733686 | 2.736303 | 2024/09/06 | 20:00:09 | closed | -0.00261699999999987 | -0.0956399930855563 | Spruce Power Holding Corp | ||
| SPSB | 30.144254 | 30.119105 | 2024/09/06 | 18:55:47 | extended-hours | 0.025148999999999 | 0.0834984970502908 | SPDR Barclays Short Term Corporate Bond | ||
| SPSK | 18.350012 | 23.331025 | 2024/09/06 | 15:26:17 | open | -4.981013 | -21.34931062823 | SP Funds Dow Jones Global Sukuk ETF | ||
| SPSM | 43.016068 | 43.641612 | 2024/09/06 | 17:27:13 | extended-hours | -0.625544000000005 | -1.43336593524548 | SPDR? Portfolio S&P 600 Small Cap ETF | ||
| SPTI | 29.084798 | 29.085021 | 2024/09/06 | 16:14:27 | extended-hours | -0.000223000000001861 | -0.000766717686062048 | SPDR Portfolio Intermediate Term Treasury | ||
| SPTL | 29.270067 | 30.194765 | 2024/09/06 | 19:59:39 | extended-hours | -0.924697999999999 | -3.06244476484582 | SPDR Barclays Long Term Treasury | ||
| SPTM | 65.974161 | 29.685155 | 2024/09/06 | 16:00:48 | extended-hours | 36.289006 | 122.246307960999 | SPDR? Portfolio S&P 1500 Composite Stock Market ETF | ||
| SPTS | 29.229554 | 27.929613 | 2024/09/06 | 19:48:33 | extended-hours | 1.299941 | 4.65434662485298 | SPDR Barclays Short Term Treasury | ||
| SPUC | 39.104457 | 39.759231 | 2024/09/06 | 15:54:58 | open | -0.654774000000003 | -1.64684774713073 | Simplify US Equity PLUS Upside Convexity ETF | ||
| SPUS | 38.87487 | 39.419 | 2024/09/06 | 20:00:02 | extended-hours | -0.544129999999996 | -1.38037494609197 | SP Funds S&P 500 Sharia Industry Exclusions ETF | ||
| SPUU | 121.489319 | 130.139504 | 2024/09/06 | 20:00:09 | closed | -8.65018499999999 | -6.64685566958976 | Direxion Daily S&P 500? Bull 2X Shares | ||
| SPVM | 55.99017 | 57.124143 | 2024/09/06 | 16:00:38 | open | -1.133973 | -1.98510286622593 | Invesco S&P 500 Value with Momentum ETF | ||
| SPVU | 48.404144 | 22.659332 | 2024/09/06 | 15:47:43 | open | 25.744812 | 113.616818006815 | Invesco S&P 500? Enhanced Value ETF | ||
| SPXC | 106.323754 | 146.562326 | 2024/09/06 | 20:00:10 | closed | -40.238572 | -27.4549218057579 | SPX Corp | ||
| SPXE | 58.135817 | 59.321 | 2024/09/06 | 16:00:38 | open | -1.18518299999999 | -1.99791473508537 | ProShares S&P 500? ex-Energy ETF | ||
| SPXL | 135.899604 | 141.845212 | 2024/09/06 | 19:58:40 | extended-hours | -5.94560799999999 | -4.1916169859861 | Direxion Daily S&P500? Bull 3X Shares | ||
| SPXN | 57.945361 | 59.040021 | 2024/09/06 | 15:51:49 | open | -1.09466 | -1.854098256503 | ProShares S&P 500? ex-Financials ETF | ||
| SPXS | 8.131194 | 7.824158 | 2024/09/06 | 19:59:51 | extended-hours | 0.307036000000001 | 3.92420500710749 | Direxion Daily S&P 500? Bear 3X Shares | ||
| SPXT | 86.824469 | 88.044778 | 2024/09/06 | 15:34:52 | open | -1.220309 | -1.38600951438596 | ProShares S&P 500? ex-Technology ETF | ||
| SPXU | 29.900194 | 28.684118 | 2024/09/06 | 20:00:11 | closed | 1.216076 | 4.23954468462303 | ProShares UltraPro Short S&P500 | ||
| SPXV | 57.280297 | 58.329734 | 2024/09/06 | 20:00:01 | extended-hours | -1.049437 | -1.79914586958344 | ProShares S&P 500? ex-Health Care ETF | ||
| SPXX | 16.209597 | 16.379215 | 2024/09/06 | 17:23:15 | extended-hours | -0.169618 | -1.03556855441485 | Nuveen S&P 500 Dynamic Overwrite Fund | ||
| SPY | 538.764505 | 547.825032 | 2024/09/06 | 19:59:52 | extended-hours | -9.06052699999998 | -1.65390890717823 | SPDR S&P 500 ETF Trust | ||
| SPYC | 35.509501 | 16.755684 | 2024/09/06 | 17:20:49 | extended-hours | 18.753817 | 111.925105534337 | Simplify US Equity PLUS Convexity ETF | ||
| SPYD | 44.360488 | 40.248915 | 2024/09/06 | 20:00:09 | closed | 4.111573 | 10.2153635694279 | SPDR? Portfolio S&P 500 High Dividend ETF | ||
| SPYG | 76.189281 | 77.870178 | 2024/09/06 | 19:31:40 | extended-hours | -1.680897 | -2.15858887596225 | SPDR? Portfolio S&P 500 Growth ETF | ||
| SPYV | 51.064499 | 50.6807 | 2024/09/06 | 16:11:47 | extended-hours | 0.383798999999996 | 0.757288277391583 | SPDR? Portfolio S&P 500 Value ETF | ||
| SPYX | 43.350514 | 44.919678 | 2024/09/06 | 20:00:08 | closed | -1.569164 | -3.49326635867693 | SPDR? S&P 500 Fossil Fuel Reserves Free ETF | ||
| SQ | 61.369658 | 55.987457 | 2024/09/06 | 19:59:08 | extended-hours | 5.382201 | 9.61322640533576 | Block Inc | ||
| SQEW | 31.839817 | 15.075731 | 2024/09/06 | 15:47:45 | open | 16.764086 | 111.199158435501 | Two Roads Shared Trust - LeaderShares Equity Skew ETF | ||
| SQM | 34.304162 | 13.000733 | 2024/09/06 | 20:00:11 | closed | 21.303429 | 163.863291400569 | Sociedad Quimica y Minera de Chile SA ADR B | ||
| SQNS | 1.055086 | 0.974804 | 2024/09/06 | 20:00:11 | closed | 0.080282 | 8.23570687030418 | Sequans Communications SA | ||
| SQSP | 45.301189 | 46.332976 | 2024/09/06 | 20:00:09 | closed | -1.031787 | -2.22689559159766 | Squarespace Inc | ||
| SQY | 18.07091 | 18.009968 | 2024/09/06 | 19:58:51 | extended-hours | 0.0609420000000007 | 0.33837927974109 | Tidal Trust II | ||
| SR | 66.071692 | 47.699721 | 2024/09/06 | 19:44:31 | extended-hours | 18.371971 | 38.5158877554022 | Spire Inc | ||
| SRE | 82.44179 | 60.390128 | 2024/09/06 | 20:00:04 | extended-hours | 22.051662 | 36.5153423751644 | Sempra Energy | ||
| SREA | 25.019389 | 25.019403 | 2024/09/06 | 20:00:09 | closed | -1.40000000001805E-05 | -5.59565709868478E-05 | DBA Sempra 5.750% Junior Subordinated Notes due 2079 | ||
| SRFM | 0.996855 | 3.481466 | 2024/09/06 | 20:00:07 | closed | -2.484611 | -71.3668035247221 | Surf Air Mobility Inc. | ||
| SRG | 4.495861 | 4.472313 | 2024/09/06 | 20:00:01 | extended-hours | 0.0235479999999999 | 0.526528442888499 | Seritage Growth Properties | ||
| SRHQ | 35.599705 | 31.143669 | 2024/09/06 | 20:00:02 | extended-hours | 4.456036 | 14.3079994845822 | Elevation Series Trust - SRH U.S. Quality ETF | ||
| SRHR | 60.238532 | 12.923881 | 2024/09/06 | 20:00:02 | extended-hours | 47.314651 | 366.102496610732 | SRH REIT Covered Call ETF | ||
| SRI | 13.547664 | 8.178207 | 2024/09/06 | 19:29:56 | extended-hours | 5.369457 | 65.6556748930419 | Stoneridge Inc | ||
| SRL | 7.704063 | 6.820454 | 2024/09/06 | 20:00:03 | extended-hours | 0.883609 | 12.9552812759972 | Scully Royalty Ltd | ||
| SRLN | 41.649236 | 40.200634 | 2024/09/06 | 20:00:09 | closed | 1.448602 | 3.60343073196309 | SPDR Blackstone Senior Loan ETF | ||
| SROI | 28.990194 | 29.423496 | 2024/09/06 | 20:00:02 | extended-hours | -0.433302000000001 | -1.47263941715152 | Calamos Antetokounmpo Global Sustainable Equities ETF | ||
| SRS | 11.904887 | 11.888877 | 2024/09/06 | 19:50:05 | extended-hours | 0.0160099999999996 | 0.134663686065552 | ProShares UltraShort Real Estate | ||
| SRTY | 25.024735 | 23.726603 | 2024/09/06 | 19:58:17 | extended-hours | 1.298132 | 5.47120883676437 | ProShares UltraPro Short Russell2000 | ||
| SRV | 42.794023 | 20.800645 | 2024/09/06 | 20:00:09 | closed | 21.993378 | 105.734115456516 | Cushing MLP Total Return Closed Fund | ||
| SRVR | 29.774413 | 14.349176 | 2024/09/06 | 16:07:01 | extended-hours | 15.425237 | 107.499113537948 | Pacer Benchmark Data & Infrastructure Real Estate SCTR | ||
| SSD | 123.497375 | 171.122892 | 2024/09/06 | 20:00:10 | closed | -47.625517 | -27.831178192103 | Simpson Manufacturing Company Inc | ||
| SSFI | 21.974199 | 5.015605 | 2024/09/06 | 20:00:02 | extended-hours | 16.958594 | 338.116618035112 | Strategy Shares - Day Hagan/Ned Davis Research Smart Sector Fixed Income ETF | ||
| SSG | 9.400565 | 8.499663 | 2024/09/06 | 20:00:01 | extended-hours | 0.900902 | 10.5992672885972 | ProShares UltraShort Semiconductors | ||
| SSL | 7.189007 | 7.474623 | 2024/09/06 | 20:00:04 | extended-hours | -0.285616 | -3.82114255126981 | Sasol Ltd | ||
| SSLY | 44.771109 | 21.095104 | 2024/09/06 | 20:00:03 | extended-hours | 23.676005 | 112.234597184257 | Syntax Stratified SmallCap ETF | ||
| SSO | 79.450829 | 81.715019 | 2024/09/06 | 19:58:27 | extended-hours | -2.26419 | -2.77083702324049 | ProShares Ultra S&P500 | ||
| SSPX | 26.310556 | 31.169736 | 2024/09/06 | 20:00:02 | extended-hours | -4.85918 | -15.5894166059026 | Janus Henderson U.S. Sustainable Equity ETF | ||
| SSPY | 77.245629 | 77.970006 | 2024/09/06 | 16:00:46 | extended-hours | -0.724377000000004 | -0.929045715348546 | Syntax Stratified LargeCap ETF | ||
| SST | 1.225676 | 1.254699 | 2024/09/06 | 19:26:07 | extended-hours | -0.029023 | -2.31314442746826 | System1 Inc | ||
| SSTK | 33.737238 | 35.12073 | 2024/09/06 | 20:00:04 | extended-hours | -1.383492 | -3.93924613753759 | Shutterstock | ||
| SSUS | 39.109781 | 18.429614 | 2024/09/06 | 16:05:09 | extended-hours | 20.680167 | 112.211612245379 | Day Hagan/Ned Davis Research Smart Sector ETF | ||
| SSXU | 7.645019 | 28.530946 | 2024/09/06 | 20:00:10 | closed | -20.885927 | -73.2044671774991 | Day Hagan/Ned Davis Research Smart Sector International ETF | ||
| SSY | 1.538899 | 0.670262 | 2024/09/06 | 20:00:10 | closed | 0.868637 | 129.596635345581 | SunLink Health Systems Inc | ||
| ST | 35.939764 | 36.606472 | 2024/09/06 | 20:00:02 | extended-hours | -0.666708 | -1.82128449854441 | Sensata Technologies Holding NV | ||
| STAG | 39.755703 | 40.803583 | 2024/09/06 | 19:03:30 | extended-hours | -1.04788000000001 | -2.56810780563071 | STAG Industrial Inc | ||
| STC | 71.489977 | 73.305687 | 2024/09/06 | 18:11:12 | extended-hours | -1.81571000000001 | -2.47690196259945 | Stewart Information Services Corp | ||
| STCE | 34.586105 | 6.829419 | 2024/09/06 | 20:00:02 | extended-hours | 27.756686 | 406.42821885727 | Schwab Strategic Trust - Schwab Crypto Economy ETF | ||
| STE | 143.694658 | 238.991142 | 2024/09/06 | 20:00:10 | closed | -95.296484 | -39.8744837162207 | STERIS plc | ||
| STEL | 26.144301 | 26.5994 | 2024/09/06 | 20:00:03 | extended-hours | -0.455099000000001 | -1.71093708880652 | Stellar Bancorp Inc. | ||
| STEM | 0.447839 | 0.469226 | 2024/09/06 | 20:00:11 | closed | -0.021387 | -4.55793157241926 | Stem Inc | ||
| STEW | 15.509153 | 12.180226 | 2024/09/06 | 19:47:33 | extended-hours | 3.328927 | 27.330584834797 | SRH Total Return Fund Inc. | ||
| STG | 5.594142 | 5.200574 | 2024/09/06 | 20:00:04 | extended-hours | 0.393568 | 7.56778001812877 | Sunlands Technology Group | ||
| STIP | 99.979622 | 98.544479 | 2024/09/06 | 20:00:02 | extended-hours | 1.43514300000001 | 1.4563403394725 | iShares 0-5 Year TIPS Bond ETF | ||
| STK | 31.350195 | 31.120793 | 2024/09/06 | 20:00:04 | extended-hours | 0.229402 | 0.737134172641424 | Columbia Seligman Premium Technology Growth Closed Fund | ||
| STLA | 15.54645 | 15.865329 | 2024/09/06 | 20:00:11 | closed | -0.318878999999999 | -2.0099110456518 | Stellantis NV | ||
| STM | 28.163963 | 29.41007 | 2024/09/06 | 20:00:09 | closed | -1.246107 | -4.2370079363973 | STMicroelectronics NV ADR | ||
| STN | 67.393439 | 68.915122 | 2024/09/06 | 20:00:03 | extended-hours | -1.521683 | -2.20805384339303 | Stantec Inc | ||
| STNC | 29.379399 | 29.659762 | 2024/09/06 | 15:51:37 | open | -0.280363000000001 | -0.945263822413684 | Stance Equity ESG Large Cap Core ETF | ||
| STNG | 68.327923 | 67.87003 | 2024/09/06 | 20:00:11 | closed | 0.457892999999999 | 0.674661555328616 | Scorpio Tankers Inc | ||
| STPZ | 52.414999 | 53.750528 | 2024/09/06 | 16:47:56 | extended-hours | -1.335529 | -2.48468070862485 | PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund | ||
| STR | 20.947906 | 21.43242 | 2024/09/06 | 20:00:03 | extended-hours | -0.484514000000001 | -2.26065931891966 | Sitio Royalties Corp. | ||
| STRV | 34.66142 | 35.200416 | 2024/09/06 | 16:00:38 | open | -0.538995999999997 | -1.53122054012088 | Strive 500 ETF | ||
| STRW | 8.34758 | 11.196374 | 2024/09/06 | 20:00:10 | closed | -2.848794 | -25.4438981763203 | Strawberry Fields REIT LLC | ||
| STT | 82.775866 | 85.068348 | 2024/09/06 | 19:44:22 | extended-hours | -2.29248200000001 | -2.69487071736718 | State Street Corp | ||
| STVN | 22.96742 | 23.506125 | 2024/09/06 | 20:00:08 | closed | -0.538705 | -2.29176438056039 | Stevanato Group SpA | ||
| STWD | 19.649695 | 20.089259 | 2024/09/06 | 19:05:51 | extended-hours | -0.439563999999997 | -2.18805482073777 | Starwood Property Trust Inc | ||
| STXE | 29.726142 | 29.830143 | 2024/09/06 | 20:00:01 | extended-hours | -0.104001 | -0.348643987392217 | Strive Emerging Markets Ex-China ETF | ||
| STXS | 2.226563 | 2.274832 | 2024/09/06 | 18:55:38 | extended-hours | -0.0482689999999999 | -2.12187097772494 | Stereotaxis Inc | ||
| STXT | 20.829459 | 20.84456 | 2024/09/06 | 20:00:03 | extended-hours | -0.0151010000000014 | -0.0724457604286268 | EA Series Trust | ||
| STZ | 246.063777 | 220.542971 | 2024/09/06 | 20:00:11 | closed | 25.520806 | 11.5718065664401 | Constellation Brands Inc Class A | ||
| SU | 37.575902 | 38.971435 | 2024/09/06 | 20:00:05 | extended-hours | -1.395533 | -3.58091253247411 | Suncor Energy Inc | ||
| SUB | 105.925441 | 105.956081 | 2024/09/06 | 15:55:16 | open | -0.0306399999999911 | -0.0289176418293454 | iShares Short-Term National Muni Bond ETF | ||
| SUI | 129.500363 | 134.870093 | 2024/09/06 | 19:44:29 | extended-hours | -5.36973 | -3.98140898442178 | Sun Communities Inc | ||
| SUM | 34.772638 | 36.302934 | 2024/09/06 | 20:00:01 | extended-hours | -1.530296 | -4.21535074823429 | Summit Materials Inc | ||
| SUN | 52.100255 | 53.500463 | 2024/09/06 | 20:00:05 | extended-hours | -1.40020800000001 | -2.61718856526533 | Sunoco LP | ||
| SUP | 3.208495 | 3.460002 | 2024/09/06 | 20:00:01 | extended-hours | -0.251507 | -7.26898423758136 | Superior Industries International | ||
| SUPL | 39.61944 | 39.640755 | 2024/09/06 | 20:00:03 | extended-hours | -0.0213150000000013 | -0.0537704188530246 | ProShares Supply Chain Logistics ETF | ||
| SUPV | 7.546476 | 3.45034 | 2024/09/06 | 20:00:09 | closed | 4.096136 | 118.716880075587 | Grupo Supervielle SA | ||
| SURE | 112.22113 | 54.049158 | 2024/09/06 | 20:00:04 | extended-hours | 58.171972 | 107.62789681201 | Sonora Resources Corp | ||
| SURI | 22.730301 | 22.481763 | 2024/09/06 | 20:00:04 | extended-hours | 0.248538 | 1.10550938554063 | Simplify Propel Opportunities ETF | ||
| SUSA | 113.300099 | 114.560725 | 2024/09/06 | 16:00:46 | extended-hours | -1.260626 | -1.1003998097952 | iShares MSCI USA ESG Select | ||
| SUZ | 9.511289 | 9.748302 | 2024/09/06 | 20:00:01 | extended-hours | -0.237013000000001 | -2.43132598887479 | Suzano Papel e Celulose SA ADR | ||
| SVM | 3.477364 | 3.538377 | 2024/09/06 | 19:59:24 | extended-hours | -0.061013 | -1.72432163107549 | Silvercorp Metals Inc | ||
| SVOL | 21.704691 | 10.210436 | 2024/09/06 | 19:58:23 | extended-hours | 11.494255 | 112.573596269542 | Simplify Volatility Premium ETF | ||
| SVT | 11.214238 | 6.740051 | 2024/09/06 | 20:00:10 | closed | 4.474187 | 66.3820941414241 | Servotronics Inc | ||
| SVV | 8.902496 | 9.361031 | 2024/09/06 | 20:00:01 | extended-hours | -0.458535000000001 | -4.89833865521865 | Savers Value Village Inc. | ||
| SWAN | 28.590529 | 30.185018 | 2024/09/06 | 20:00:03 | extended-hours | -1.594489 | -5.28238545360483 | Amplify BlackSwan Growth & Treasury Core ETF | ||
| SWI | 12.448381 | 12.722787 | 2024/09/06 | 20:00:10 | closed | -0.274406000000001 | -2.15680730959342 | SolarWinds Corp | ||
| SWK | 97.722456 | 99.812399 | 2024/09/06 | 17:39:34 | extended-hours | -2.08994300000001 | -2.09387112316578 | Stanley Black & Decker Inc | ||
| SWN | 6.08318 | 6.106807 | 2024/09/06 | 20:00:11 | closed | -0.0236270000000003 | -0.386896130825819 | Southwestern Energy Company | ||
| SWX | 66.7199 | 69.383798 | 2024/09/06 | 20:00:02 | extended-hours | -2.663898 | -3.83936607217726 | Southwest Gas Holdings Inc | ||
| SWZ | 8.815555 | 4.10502 | 2024/09/06 | 19:41:28 | extended-hours | 4.710535 | 114.750598048243 | Swiss Helvetia Closed Fund | ||
| SXC | 8.164105 | 8.357155 | 2024/09/06 | 20:00:01 | extended-hours | -0.193050000000001 | -2.30999664359464 | SunCoke Energy Inc | ||
| SXI | 167.476612 | 167.921867 | 2024/09/06 | 20:00:04 | extended-hours | -0.445255000000003 | -0.265156056179392 | Standex International Corporation | ||
| SXQG | 28.820249 | 24.859904 | 2024/09/06 | 20:00:04 | extended-hours | 3.960345 | 15.9306528295524 | 6 Meridian Quality Growth ETF | ||
| SXT | 45.944967 | 74.446554 | 2024/09/06 | 20:00:10 | closed | -28.501587 | -38.2846289970655 | Sensient Technologies Corporation | ||
| SXUS | 19.019727 | 19.01471 | 2024/09/06 | 20:00:04 | extended-hours | 0.00501699999999872 | 0.0263848357403227 | Janus Detroit Street Trust - Janus Henderson International Sustainable Equity ETF | ||
| SYF | 48.147924 | 48.918173 | 2024/09/06 | 20:00:04 | extended-hours | -0.770249 | -1.57456616378539 | Synchrony Financial | ||
| SYII | 47.649078 | 48.035096 | 2024/09/06 | 20:00:05 | extended-hours | -0.386018 | -0.803616589004006 | Syntax ETF Trust | ||
| SYK | 355.101305 | 357.76708 | 2024/09/06 | 20:00:01 | extended-hours | -2.665775 | -0.745114670695805 | Stryker Corporation | ||
| SYNB | 31.571625 | 32.055041 | 2024/09/06 | 20:00:05 | extended-hours | -0.483416000000002 | -1.50808105346052 | Putnam Biorevolution ETF | ||
| SYUS | 48.561158 | 48.044811 | 2024/09/06 | 20:00:05 | extended-hours | 0.516346999999996 | 1.07471959875125 | Syntax Stratified U.S. Total Market ETF | ||
| SYY | 78.435413 | 78.75648 | 2024/09/06 | 20:00:11 | closed | -0.321066999999999 | -0.407670581519133 | Sysco Corporation | ||
| SZK | 11.660079 | 9.923665 | 2024/09/06 | 20:00:04 | extended-hours | 1.736414 | 17.4977087598181 | ProShares UltraShort Consumer Goods | ||
| SZNE | 18.999939 | 17.999115 | 2024/09/06 | 20:00:10 | closed | 1.000824 | 5.56040671999707 | Pacer CFRA-Stovall Equal Weight Seasonal Rotation | ||
| T | 20.833271 | 20.53412 | 2024/09/06 | 19:56:58 | extended-hours | 0.299150999999998 | 1.45684840645715 | AT&T Inc | ||
| TAC | 8.861586 | 8.458155 | 2024/09/06 | 20:00:04 | extended-hours | 0.403431000000001 | 4.76972814993342 | TransAlta Corp | ||
| TACK | 26.916305 | 12.714362 | 2024/09/06 | 20:00:02 | extended-hours | 14.201943 | 111.700005080868 | Fairlead Tactical Sector Fund | ||
| TAFI | 23.27509 | 5.66906 | 2024/09/06 | 20:00:05 | extended-hours | 17.60603 | 310.563479659767 | Ab Tax-Aware Short Duration ETF | ||
| TAGG | 47.20039 | 20.244695 | 2024/09/06 | 20:00:05 | extended-hours | 26.955695 | 133.149425071605 | TagLikeMe Corp | ||
| TAGS | 20.295381 | 26.10569 | 2024/09/06 | 20:00:05 | extended-hours | -5.810309 | -22.2568681387085 | Teucrium Agricultural Fund | ||
| TAK | 14.855784 | 15.085429 | 2024/09/06 | 20:00:04 | extended-hours | -0.229645 | -1.52229678055559 | Takeda Pharmaceutical Co Ltd ADR | ||
| TAL | 7.675025 | 8.028234 | 2024/09/06 | 20:00:11 | closed | -0.353209 | -4.39958526370805 | TAL Education Group | ||
| TALO | 11.075861 | 11.771751 | 2024/09/06 | 20:00:10 | closed | -0.69589 | -5.91152497194343 | Talos Energy | ||
| TAN | 39.064712 | 40.715521 | 2024/09/06 | 20:00:05 | extended-hours | -1.650809 | -4.05449558167266 | Invesco Solar ETF | ||
| TAP | 55.870261 | 54.85133 | 2024/09/06 | 20:00:04 | extended-hours | 1.018931 | 1.85762314241059 | Molson Coors Brewing Co Class B | ||
| TAXF | 56.369721 | 24.589449 | 2024/09/06 | 20:00:10 | closed | 31.780272 | 129.243530426404 | American Century Diversified Municipal Bond ETF | ||
| TBB | 24.169138 | 23.630985 | 2024/09/06 | 20:00:04 | extended-hours | 0.538153000000001 | 2.27731937538787 | AT&T Inc | ||
| TBC | 25.88402 | 24.945282 | 2024/09/06 | 20:00:03 | extended-hours | 0.938738000000001 | 3.76318856607835 | AT&T Inc ELKS | ||
| TBF | 21.950842 | 5.003502 | 2024/09/06 | 19:50:29 | extended-hours | 16.94734 | 338.7095678187 | ProShares Short 20+ Year Treasury | ||
| TBG | 31.080483 | 31.041086 | 2024/09/06 | 20:00:03 | extended-hours | 0.039397000000001 | 0.126918884216876 | TBG Dividend Focus ETF | ||
| TBI | 7.456758 | 5.935775 | 2024/09/06 | 20:00:01 | extended-hours | 1.520983 | 25.624000235858 | TrueBlue Inc | ||
| TBLL | 105.725332 | 105.680632 | 2024/09/06 | 18:35:24 | extended-hours | 0.0446999999999917 | 0.0422972489415012 | Invesco Short Term Treasury ETF | ||
| TBT | 28.964325 | 29.77939 | 2024/09/06 | 20:00:11 | closed | -0.815065000000001 | -2.73701039544464 | ProShares UltraShort 20+ Year Treasury | ||
| TBUX | 49.769743 | 49.769743 | 2024/09/06 | 13:02:43 | open | 0 | 0 | T. Rowe Price Exchange-Traded Funds Inc. - T. Rowe Price Ultra Short-Term Bond ETF | ||
| TBX | 28.095151 | 28.299338 | 2024/09/06 | 19:50:29 | extended-hours | -0.204186999999997 | -0.72152571201488 | ProShares Short 7-10 Year Treasury | ||
| TCAF | 32.574014 | 31.204678 | 2024/09/06 | 20:00:02 | extended-hours | 1.369336 | 4.38823948127264 | T. Rowe Price Exchange-Traded Funds Inc. | ||
| TCHP | 36.673915 | 17.124613 | 2024/09/06 | 20:00:02 | extended-hours | 19.549302 | 114.159087857927 | T. Rowe Price Blue Chip Growth ETF | ||
| TCI | 31.200339 | 28.591601 | 2024/09/06 | 20:00:06 | closed | 2.608738 | 9.12414103708288 | Transcontinental Realty Investors | ||
| TCS | 10.744673 | 12.58496 | 2024/09/06 | 20:00:00 | extended-hours | -1.840287 | -14.6229070255289 | Container Store Group Inc | ||
| TD | 60.300023 | 60.374557 | 2024/09/06 | 20:00:11 | closed | -0.0745339999999999 | -0.123452665665108 | Toronto Dominion Bank | ||
| TDC | 27.626904 | 26.897108 | 2024/09/06 | 20:00:01 | extended-hours | 0.729796 | 2.71328798620283 | Teradata Corp | ||
| TDF | 7.770673 | 7.80041 | 2024/09/06 | 20:00:09 | closed | -0.0297369999999999 | -0.38122355106975 | Templeton Dragon Closed Fund | ||
| TDG | 1436.872028 | 1328.780515 | 2024/09/06 | 20:00:09 | closed | 108.091513 | 8.13464012903591 | Transdigm Group Incorporated | ||
| TDOC | 7.712132 | 7.677722 | 2024/09/06 | 20:00:01 | extended-hours | 0.0344100000000003 | 0.4481798116681 | Teladoc Inc | ||
| TDS | 22.888285 | 20.210732 | 2024/09/06 | 20:00:09 | closed | 2.677553 | 13.2481742868096 | Telephone and Data Systems Inc | ||
| TDTF | 24.599842 | 30.160039 | 2024/09/06 | 20:00:09 | closed | -5.560197 | -18.4356426064303 | FlexShares iBoxx 5-Year Target Duration TIPS Index Fund | ||
| TDTT | 6.468941 | 23.820095 | 2024/09/06 | 20:00:10 | closed | -17.351154 | -72.8425054560026 | FlexShares iBoxx 3-Year Target Duration TIPS Index Fund | ||
| TDVG | 39.575716 | 18.509188 | 2024/09/06 | 15:40:38 | open | 21.066528 | 113.816597465 | T. Rowe Price Dividend Growth ETF | ||
| TDW | 74.595691 | 39.510488 | 2024/09/06 | 20:00:09 | closed | 35.085203 | 88.7997207222548 | Tidewater Inc | ||
| TDY | 403.726162 | 426.071875 | 2024/09/06 | 20:00:10 | closed | -22.345713 | -5.24458766493329 | Teledyne Technologies Incorporated | ||
| TEAF | 12.380837 | 12.380134 | 2024/09/06 | 20:00:10 | closed | 0.000702999999999676 | 0.00567845226876927 | Ecofin Sustainable and Social Impact Term Fund | ||
| TECB | 47.689041 | 48.979803 | 2024/09/06 | 17:26:42 | extended-hours | -1.29076199999999 | -2.63529438858705 | iShares U.S. Tech Breakthrough Multisector ETF | ||
| TECK | 43.352899 | 46.467858 | 2024/09/06 | 20:00:09 | closed | -3.114959 | -6.70347017071456 | Teck Resources Ltd Class B | ||
| TECL | 64.750572 | 68.364227 | 2024/09/06 | 19:58:28 | extended-hours | -3.61365499999999 | -5.28588584787186 | Direxion Daily Technology Bull 3X Shares | ||
| TECS | 7.476136 | 6.988396 | 2024/09/06 | 20:00:00 | extended-hours | 0.487740000000001 | 6.979283944413 | Direxion Daily Technology Bear 3X Shares | ||
| TEF | 4.66426 | 4.680609 | 2024/09/06 | 20:00:09 | closed | -0.0163489999999999 | -0.34929215407653 | Telefonica SA ADR | ||
| TEI | 5.664497 | 5.68024 | 2024/09/06 | 20:00:09 | closed | -0.0157430000000005 | -0.277153782234562 | Templeton Emerging Markets Income Closed Fund | ||
| TEL | 122.4778 | 129.253926 | 2024/09/06 | 17:57:40 | extended-hours | -6.77612600000001 | -5.24249143503773 | TE Connectivity Ltd | ||
| TELL | 0.924418 | 0.792773 | 2024/09/06 | 18:55:54 | extended-hours | 0.131645 | 16.605636165712 | Tellurian Inc | ||
| TELZ | 23.869476 | 23.599877 | 2024/09/06 | 18:59:52 | extended-hours | 0.269598999999999 | 1.1423745979693 | Tellurian Inc. 8.25% Senior Note | ||
| TEMP | 44.810393 | 45.035784 | 2024/09/06 | 20:00:06 | closed | -0.225391000000002 | -0.500470914417748 | JPMorgan Climate Change Solutions ETF | ||
| TEO | 7.685145 | 6.534206 | 2024/09/06 | 20:00:09 | closed | 1.150939 | 17.6140605300782 | Telecom Argentina SA ADR | ||
| TEQI | 40.509837 | 18.964644 | 2024/09/06 | 16:41:21 | extended-hours | 21.545193 | 113.607157613926 | T. Rowe Price Equity Income ETF | ||
| TEVA | 18.015411 | 17.795062 | 2024/09/06 | 19:20:07 | extended-hours | 0.220348999999999 | 1.2382592429293 | Teva Pharma Industries Ltd ADR | ||
| TEX | 50.969992 | 51.590465 | 2024/09/06 | 20:00:00 | extended-hours | -0.620473000000004 | -1.20268929539597 | Terex Corporation | ||
| TFC | 42.152326 | 42.319633 | 2024/09/06 | 20:00:03 | extended-hours | -0.167307000000001 | -0.395341330110308 | Truist Financial Corp | ||
| TFI | 47.564233 | 44.850063 | 2024/09/06 | 19:44:23 | extended-hours | 2.71417 | 6.05165259188154 | SPDR? Nuveen Bloomberg Municipal Bond ETF | ||
| TFII | 158.379423 | 85.532617 | 2024/09/06 | 20:00:07 | closed | 72.846806 | 85.1684521707082 | TFI International Inc | ||
| TFLO | 50.455117 | 25.714174 | 2024/09/06 | 20:00:10 | closed | 24.740943 | 96.2151963349085 | iShares Treasury Floating Rate Bond ETF | ||
| TFLR | 47.564744 | 51.669737 | 2024/09/06 | 20:00:07 | closed | -4.104993 | -7.94467562317958 | T. Rowe Price Exchange-Traded Funds Inc. - T. Rowe Price Floating Rate ETF | ||
| TFPM | 15.633329 | 15.873331 | 2024/09/06 | 20:00:00 | extended-hours | -0.240002 | -1.51198258260979 | Triple Flag Precious Metals Corp. | ||
| TFPN | 23.799875 | 23.760471 | 2024/09/06 | 20:00:06 | closed | 0.0394040000000011 | 0.165838463387368 | Tidal Trust II | ||
| TFSA | 24.369448 | 23.869482 | 2024/09/06 | 13:02:44 | open | 0.499965999999997 | 2.09458253011103 | TFSA | ||
| TFX | 240.283393 | 240.629841 | 2024/09/06 | 20:00:09 | closed | -0.346448000000009 | -0.143975493047851 | Teleflex Incorporated | ||
| TG | 5.957201 | 6.782783 | 2024/09/06 | 20:00:09 | closed | -0.825582 | -12.1717295098487 | Tredegar Corporation | ||
| TGB | 1.939546 | 2.077854 | 2024/09/06 | 20:00:11 | closed | -0.138308 | -6.65629057672001 | Taseko Mines Ltd | ||
| TGI | 13.201696 | 13.406718 | 2024/09/06 | 17:23:15 | extended-hours | -0.205022 | -1.52924824703555 | Triumph Group Inc | ||
| TGLS | 60.714196 | 43.745516 | 2024/09/06 | 20:00:01 | extended-hours | 16.96868 | 38.7895298800453 | Tecnoglass Inc | ||
| TGNA | 13.731918 | 13.256491 | 2024/09/06 | 20:00:11 | closed | 0.475427 | 3.586371385912 | Tegna Inc | ||
| TGRT | 33.69574 | 34.090807 | 2024/09/06 | 20:00:08 | closed | -0.395066999999997 | -1.15886667041938 | T. Rowe Price Exchange-Traded Funds Inc. | ||
| TGRW | 35.091323 | 16.675812 | 2024/09/06 | 16:00:48 | extended-hours | 18.415511 | 110.432469495339 | T. Rowe Price Growth Stock ETF | ||
| TGS | 20.909548 | 20.775713 | 2024/09/06 | 20:00:09 | closed | 0.133835000000001 | 0.64418968436848 | Transportadora de Gas del Sur SA ADR | ||
| TGT | 151.20606 | 151.163046 | 2024/09/06 | 19:36:20 | extended-hours | 0.0430139999999994 | 0.0284553673256885 | Target Corporation | ||
| THC | 152.498365 | 98.910781 | 2024/09/06 | 20:00:09 | closed | 53.587584 | 54.1776977779601 | Tenet Healthcare Corporation | ||
| THD | 65.739423 | 66.069011 | 2024/09/06 | 15:15:11 | open | -0.329588000000001 | -0.498854145099888 | iShares MSCI Thailand ETF | ||
| THG | 87.148914 | 146.273007 | 2024/09/06 | 20:00:10 | closed | -59.124093 | -40.4203716137455 | The Hanover Insurance Group Inc | ||
| THLV | 27.770014 | 13.194463 | 2024/09/06 | 15:47:39 | open | 14.575551 | 110.467178542999 | THOR Financial Technologies Trust - THOR Low Volatility ETF | ||
| THM | 0.481791 | 0.520863 | 2024/09/06 | 20:00:02 | extended-hours | -0.0390719999999999 | -7.50139672044279 | International Tower Hill Mines Ltd | ||
| THNQ | 41.929525 | 19.77985 | 2024/09/06 | 15:51:48 | open | 22.149675 | 111.981005922694 | Robo Global? Artificial Intelligence ETF | ||
| THO | 100.211782 | 94.77621 | 2024/09/06 | 20:00:07 | closed | 5.43557199999999 | 5.7351649744171 | Thor Industries Inc | ||
| THQ | 21.745215 | 23.599917 | 2024/09/06 | 19:16:16 | extended-hours | -1.854702 | -7.85893441913376 | Tekla Healthcare Opportunities | ||
| THR | 25.185316 | 27.930731 | 2024/09/06 | 20:00:09 | closed | -2.745415 | -9.82937038060336 | Thermon Group Holdings Inc | ||
| THS | 41.677209 | 28.890528 | 2024/09/06 | 20:00:06 | closed | 12.786681 | 44.2590768849915 | Treehouse Foods Inc | ||
| THW | 13.165865 | 12.924852 | 2024/09/06 | 20:00:09 | closed | 0.241013000000001 | 1.86472541426394 | Tekla World Healthcare Fund | ||
| THY | 22.86062 | 22.83565 | 2024/09/06 | 20:00:00 | extended-hours | 0.0249699999999997 | 0.109346569946552 | Northern Lights Fund Trust | ||
| THYF | 52.089476 | 52.154867 | 2024/09/06 | 20:00:00 | extended-hours | -0.0653910000000053 | -0.125378519324007 | T. Rowe Price Exchange-Traded Funds Inc. - T. Rowe Price U.S. High Yield ETF | ||
| TILL | 22.729341 | 22.565691 | 2024/09/06 | 20:00:01 | extended-hours | 0.163650000000001 | 0.725215992720987 | Listed Funds Trust - Teucrium Agricultural No K-1 Strategy ETF | ||
| TIMB | 17.055398 | 15.674132 | 2024/09/06 | 20:00:11 | closed | 1.381266 | 8.81239229068634 | TIM Participacoes SA | ||
| TIME | 24.009346 | 31.205066 | 2024/09/06 | 20:00:00 | extended-hours | -7.19572 | -23.0594609221464 | Clockwise Capital Innovation ETF | ||
| TINT | 31.530749 | 32.039551 | 2024/09/06 | 20:00:00 | extended-hours | -0.508802000000003 | -1.5880434778877 | ProShares Smart Materials ETF | ||
| TINY | 44.665274 | 44.595477 | 2024/09/06 | 15:48:04 | open | 0.0697969999999941 | 0.156511387914954 | ProShares Nanotechnology ETF | ||
| TIP | 109.749425 | 109.473921 | 2024/09/06 | 19:05:41 | extended-hours | 0.275503999999998 | 0.251661763352751 | iShares TIPS Bond ETF | ||
| TIPX | 18.800884 | 18.500473 | 2024/09/06 | 20:00:07 | closed | 0.300411 | 1.62380172658288 | SPDR? Bloomberg 1-10 Year TIPS ETF | ||
| TIPZ | 53.720413 | 67.925072 | 2024/09/06 | 16:47:56 | extended-hours | -14.204659 | -20.9122472479676 | PIMCO Broad U.S. TIPS Index Exchange-Traded Fund | ||
| TISI | 17.447509 | 17.97244 | 2024/09/06 | 20:00:09 | closed | -0.524930999999999 | -2.92075533427848 | Team Inc | ||
| TIXT | 3.641861 | 3.853683 | 2024/09/06 | 18:30:10 | extended-hours | -0.211822 | -5.49661194239381 | TELUS International | ||
| TJX | 116.503812 | 118.605744 | 2024/09/06 | 20:00:11 | closed | -2.10193200000001 | -1.77220084720349 | The TJX Companies Inc | ||
| TK | 7.945366 | 7.558288 | 2024/09/06 | 17:23:14 | extended-hours | 0.387078 | 5.1212390954142 | Teekay Corporation | ||
| TKC | 6.93493 | 3.725059 | 2024/09/06 | 20:00:01 | extended-hours | 3.209871 | 86.1696687220256 | Turkcell Iletisim Hizmetleri AS | ||
| TKO | 116.128699 | 114.661431 | 2024/09/06 | 20:00:00 | extended-hours | 1.467268 | 1.27965261483611 | TKO Group Holdings Inc. | ||
| TKR | 77.611235 | 47.802951 | 2024/09/06 | 20:00:10 | closed | 29.808284 | 62.3565771075514 | Timken Company | ||
| TLH | 109.944976 | 109.439339 | 2024/09/06 | 17:03:16 | extended-hours | 0.505636999999993 | 0.462024903129206 | iShares 10-20 Year Treasury Bond ETF | ||
| TLK | 20.159926 | 5.000198 | 2024/09/06 | 19:44:26 | extended-hours | 15.159728 | 303.182553970863 | Telkom Indonesia (Persero) Tbk PT ADR Rep 100 B | ||
| TLTD | 71.721405 | 74.039232 | 2024/09/06 | 16:12:10 | extended-hours | -2.31782699999999 | -3.13053895534734 | FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund | ||
| TLTE | 52.610061 | 53.464323 | 2024/09/06 | 16:14:39 | extended-hours | -0.854261999999999 | -1.59781692176295 | FlexShares Morningstar Emerging Markets Factor Tilt Index Fund | ||
| TLYS | 4.661149 | 4.550773 | 2024/09/06 | 20:00:09 | closed | 0.110376 | 2.42543409658095 | Tillys Inc | ||
| TM | 179.499617 | 84.998906 | 2024/09/06 | 20:00:09 | closed | 94.500711 | 111.178737994581 | Toyota Motor Corporation ADR | ||
| TME | 10.169976 | 10.404416 | 2024/09/06 | 20:00:11 | closed | -0.234439999999999 | -2.25327399442698 | Tencent Music Entertainment Group | ||
| TMF | 61.301166 | 61.839946 | 2024/09/06 | 19:59:58 | extended-hours | -0.538779999999996 | -0.871249143716904 | Direxion Daily 20+ Year Treasury Bull 3X Shares | ||
| TMFE | 19.589094 | 17.664944 | 2024/09/06 | 20:00:02 | extended-hours | 1.92415 | 10.8924772136272 | Motley Fool Capital Efficiency 100 Index ETF | ||
| TMFX | 13.600624 | 12.659821 | 2024/09/06 | 20:00:07 | closed | 0.940802999999999 | 7.43140839037139 | Motley Fool Next Index ETF | ||
| TMHC | 65.343843 | 56.881296 | 2024/09/06 | 20:00:09 | closed | 8.46254700000001 | 14.8775565873183 | Taylor Morn Home | ||
| TMO | 604.606394 | 586.447223 | 2024/09/06 | 20:00:02 | extended-hours | 18.159171 | 3.09647147907119 | Thermo Fisher Scientific Inc | ||
| TMP | 64.876248 | 35.030943 | 2024/09/06 | 20:00:09 | closed | 29.845305 | 85.1969785683474 | Tompkins Financial Corporation | ||
| TMQ | 0.525298 | 0.640577 | 2024/09/06 | 20:00:06 | closed | -0.115279 | -17.9961191238524 | Trilogy Metals Inc | ||
| TMSL | 30.47949 | 31.160397 | 2024/09/06 | 20:00:02 | extended-hours | -0.680907000000001 | -2.18516792324565 | T. Rowe Price Exchange-Traded Funds Inc. | ||
| TMV | 27.760402 | 27.359826 | 2024/09/06 | 19:46:44 | extended-hours | 0.400575999999997 | 1.46410287843204 | Direxion Daily 20+ Year Treasury Bear 3X Shares | ||
| TNA | 36.500602 | 38.676023 | 2024/09/06 | 19:59:57 | extended-hours | -2.175421 | -5.62472775445397 | Direxion Daily Small Cap Bull 3X Shares | ||
| TNC | 63.769097 | 63.813683 | 2024/09/06 | 20:00:11 | closed | -0.0445859999999954 | -0.0698690279324504 | Tennant Company | ||
| TNET | 84.542365 | 96.165144 | 2024/09/06 | 20:00:09 | closed | -11.622779 | -12.0862700522759 | TriNet Group Inc | ||
| TNK | 53.492901 | 51.149439 | 2024/09/06 | 20:00:07 | closed | 2.343462 | 4.58159863688828 | Teekay Tankers Ltd | ||
| TNL | 42.884487 | 46.330783 | 2024/09/06 | 19:44:28 | extended-hours | -3.446296 | -7.43845835715748 | Travel + Leisure Co | ||
| TOK | 109.824469 | 112.025251 | 2024/09/06 | 20:00:10 | closed | -2.200782 | -1.96454101227589 | iShares MSCI Kokusai ETF | ||
| TOL | 138.612474 | 98.581836 | 2024/09/06 | 20:00:11 | closed | 40.030638 | 40.6065048332027 | Toll Brothers Inc | ||
| TOLZ | 49.980673 | 50.114162 | 2024/09/06 | 15:32:26 | open | -0.133488999999997 | -0.266369813786365 | ProShares DJ Brookfield Global Infrastructure ETF | ||
| TOON | 0.861765 | 0.883823 | 2024/09/06 | 20:00:09 | closed | -0.022058 | -2.49574858314391 | Kartoon Studios Inc. | ||
| TOST | 23.329261 | 35.663925 | 2024/09/06 | 17:39:49 | extended-hours | -12.334664 | -34.5858286770175 | Toast Inc | ||
| TOTL | 40.704253 | 19.148768 | 2024/09/06 | 20:00:09 | closed | 21.555485 | 112.568521379548 | SPDR? DoubleLine Total Return Tactical ETF | ||
| TOTR | 19.365588 | 19.334908 | 2024/09/06 | 20:00:10 | closed | 0.0306800000000003 | 0.158676731226237 | T. Rowe Price Exchange-Traded Funds Inc. - T. Rowe Price Total Return ETF | ||
| TOUS | 27.85951 | 36.49479 | 2024/09/06 | 20:00:02 | extended-hours | -8.63528 | -23.6616788314168 | T. Rowe Price Exchange-Traded Funds Inc. | ||
| TOVX | 3.536526 | 3.438592 | 2024/09/06 | 19:52:31 | extended-hours | 0.097934 | 2.84808433219178 | Theriva Biologics Inc. | ||
| TPB | 40.223447 | 44.991937 | 2024/09/06 | 20:00:09 | closed | -4.76849 | -10.5985434679107 | Turning Point Brands Inc | ||
| TPC | 24.244337 | 11.741052 | 2024/09/06 | 20:00:10 | closed | 12.503285 | 106.492033252216 | Tutor Perini Corporation | ||
| TPET | 0.188809 | 0.187432 | 2024/09/06 | 20:00:09 | closed | 0.00137700000000002 | 0.734666439028564 | Trio Petroleum Corp. | ||
| TPH | 42.934276 | 48.105023 | 2024/09/06 | 20:00:08 | closed | -5.17074700000001 | -10.7488712769143 | TRI Pointe Homes Inc | ||
| TPHD | 36.225347 | 36.459272 | 2024/09/06 | 15:08:21 | open | -0.233924999999999 | -0.641606338162757 | Timothy Plan High Dividend Stock ETF | ||
| TPHE | 19.705088 | 25.004721 | 2024/09/06 | 20:00:03 | extended-hours | -5.299633 | -21.1945296250256 | Timothy Plan - Timothy Plan High Dividend Stock Enhanced ETF | ||
| TPIF | 13.004832 | 13.164848 | 2024/09/06 | 20:00:10 | closed | -0.160015999999999 | -1.21547928240416 | Timothy Plan International ETF | ||
| TPL | 868.147944 | 810.343779 | 2024/09/06 | 20:00:11 | closed | 57.804165 | 7.13328916664639 | Texas Pacific Land Trust | ||
| TPLC | 41.630377 | 41.891525 | 2024/09/06 | 17:44:48 | extended-hours | -0.261147999999999 | -0.623391008085761 | Timothy Plan US Large/Mid Cap Core ETF | ||
| TPLE | 24.809686 | 25.180394 | 2024/09/06 | 20:00:03 | extended-hours | -0.370708 | -1.47220889395138 | Timothy Plan - Timothy Plan US Large/Mid Cap Core Enhanced ETF | ||
| TPMN | 9.454516 | 23.424917 | 2024/09/06 | 20:00:10 | closed | -13.970401 | -59.6390629687183 | Timothy Plan Market Neutral ETF | ||
| TPOR | 29.999147 | 27.606159 | 2024/09/06 | 20:00:09 | closed | 2.392988 | 8.66831202413925 | Direxion Daily Transportation Bull 3X Shares | ||
| TPR | 40.256649 | 37.493642 | 2024/09/06 | 20:00:11 | closed | 2.763007 | 7.36926810150906 | Tapestry Inc | ||
| TPSC | 38.599813 | 37.35981 | 2024/09/06 | 18:56:22 | extended-hours | 1.24000299999999 | 3.31908272552776 | Timothy Plan US Small Cap Core ETF | ||
| TPTA | 22.995319 | 17.824706 | 2024/09/06 | 20:00:03 | extended-hours | 5.170613 | 29.0081250147969 | TPTA | ||
| TPVG | 7.440843 | 7.494269 | 2024/09/06 | 20:00:01 | extended-hours | -0.053426 | -0.712891410756673 | Triplepoint Venture Growth BDC Corp | ||
| TPX | 50.796091 | 57.274402 | 2024/09/06 | 20:00:09 | closed | -6.47831100000001 | -11.3110059184904 | Tempur Sealy International Inc | ||
| TPYP | 30.603989 | 31.180521 | 2024/09/06 | 20:00:06 | closed | -0.576532 | -1.84901336318274 | Tortoise North American Pipeline Fund | ||
| TPZ | 18.163441 | 21.055911 | 2024/09/06 | 20:00:10 | closed | -2.89247 | -13.7370926387369 | Tortoise Power and Energy Infrastructure Closed Fund | ||
| TR | 30.873887 | 22.854124 | 2024/09/06 | 20:00:06 | closed | 8.019763 | 35.0910977817395 | Tootsie Roll Industries Inc | ||
| TRC | 14.513542 | 16.930858 | 2024/09/06 | 20:00:03 | extended-hours | -2.417316 | -14.2775753006729 | Tejon Ranch Co | ||
| TREX | 62.813774 | 64.141502 | 2024/09/06 | 20:00:08 | closed | -1.327728 | -2.06999829844958 | Trex Company Inc | ||
| TRFK | 19.075329 | 19.674826 | 2024/09/06 | 20:00:10 | closed | -0.599497 | -3.0470256763643 | Pacer Funds Trust | ||
| TRFM | 31.275114 | 31.990226 | 2024/09/06 | 15:51:37 | open | -0.715112000000001 | -2.235407777363 | ETF Series Solutions - AAM Transformers ETF | ||
| TRGP | 147.950446 | 79.346066 | 2024/09/06 | 17:33:26 | extended-hours | 68.60438 | 86.462232418681 | Targa Resources Inc | ||
| TRI | 147.422002 | 144.524217 | 2024/09/06 | 20:00:09 | closed | 2.897785 | 2.00505151326992 | Thomson Reuters Corp | ||
| TRN | 31.569542 | 32.398151 | 2024/09/06 | 20:00:09 | closed | -0.828609 | -2.55758114097314 | Trinity Industries Inc | ||
| TRND | 32.061426 | 15.165344 | 2024/09/06 | 20:00:03 | extended-hours | 16.896082 | 111.41245460703 | Pacer Trendpilot Fund of Funds ETF | ||
| TRNO | 69.370581 | 69.37004 | 2024/09/06 | 20:00:03 | extended-hours | 0.000540999999998348 | 0.000779875577408271 | Terreno Realty Corporation | ||
| TROX | 12.03036 | 12.695141 | 2024/09/06 | 20:00:09 | closed | -0.664781 | -5.23649953946947 | Tronox Holdings PLC | ||
| TRP | 46.707833 | 47.6377 | 2024/09/06 | 20:00:09 | closed | -0.929867000000002 | -1.95195611878827 | TC Energy Corp | ||
| TRT | 5.638185 | 6.403632 | 2024/09/06 | 13:47:34 | open | -0.765447 | -11.953325862573 | Trio-Tech International | ||
| TRTX | 8.690864 | 4.075465 | 2024/09/06 | 20:00:01 | extended-hours | 4.615399 | 113.24840232955 | TPG RE Finance Trust Inc | ||
| TRU | 88.58239 | 95.682359 | 2024/09/06 | 19:44:26 | extended-hours | -7.099969 | -7.42035321265438 | TransUnion | ||
| TRV | 228.982863 | 257.284043 | 2024/09/06 | 20:00:11 | closed | -28.30118 | -10.9999748410359 | The Travelers Companies Inc | ||
| TRX | 0.384515 | 0.463209 | 2024/09/06 | 20:00:09 | closed | -0.078694 | -16.9888754320404 | Tanzanian Royalty Exploration Corp | ||
| TS | 28.354796 | 28.839067 | 2024/09/06 | 20:00:07 | closed | -0.484271 | -1.67921867930055 | Tenaris SA ADR | ||
| TSE | 3.720884 | 20.195881 | 2024/09/06 | 20:00:09 | closed | -16.474997 | -81.5760253291253 | Trinseo SA | ||
| TSEC | 26.409587 | 25.995921 | 2024/09/06 | 20:00:04 | extended-hours | 0.413665999999999 | 1.59127272313221 | Touchstone ETF Trust | ||
| TSI | 5.120697 | 5.151401 | 2024/09/06 | 20:00:01 | extended-hours | -0.0307040000000001 | -0.596032030898004 | TCW Strategic Income Closed Fund | ||
| TSLX | 21.112218 | 21.195537 | 2024/09/06 | 20:00:10 | closed | -0.083319000000003 | -0.39309690525889 | Sixth Street Specialty Lending Inc | ||
| TSLY | 12.300122 | 13.029838 | 2024/09/06 | 19:58:07 | extended-hours | -0.729716 | -5.60034591374045 | Tidal Trust II - YieldMax TSLA Option Income Strategy ETF | ||
| TSM | 156.805154 | 81.504734 | 2024/09/06 | 20:00:11 | closed | 75.30042 | 92.3877869474428 | Taiwan Semiconductor Manufacturing | ||
| TSME | 33.340668 | 15.820987 | 2024/09/06 | 16:20:01 | extended-hours | 17.519681 | 110.73696603126 | Thrivent ETF Trust - Thrivent Small-Mid Cap ESG ETF | ||
| TSN | 65.508037 | 44.692876 | 2024/09/06 | 20:00:01 | extended-hours | 20.815161 | 46.5737783355003 | Tyson Foods Inc | ||
| TSPA | 35.2311 | 34.45075 | 2024/09/06 | 20:00:07 | closed | 0.780349999999999 | 2.26511759540793 | T. Rowe Price US Equity Research ETF | ||
| TSQ | 9.798555 | 10.096163 | 2024/09/06 | 20:00:09 | closed | -0.297608 | -2.94773370834049 | Townsquare Media Inc | ||
| TT | 344.79539 | 341.561869 | 2024/09/06 | 20:00:10 | closed | 3.233521 | 0.946686762625718 | Trane Technologies plc | ||
| TTC | 82.235619 | 84.438637 | 2024/09/06 | 19:44:31 | extended-hours | -2.203018 | -2.60901653350942 | Toro Co | ||
| TTE | 67.915605 | 66.93851 | 2024/09/06 | 19:44:21 | extended-hours | 0.977095000000006 | 1.45969039346709 | TotalEnergies SE ADR | ||
| TTI | 2.84949 | 3.288386 | 2024/09/06 | 20:00:05 | extended-hours | -0.438896 | -13.3468516165681 | Tetra Technologies Inc | ||
| TTP | 41.640553 | 41.81046 | 2024/09/06 | 20:00:10 | closed | -0.169907000000002 | -0.406374385739841 | Tortoise Pipeline And Energy Closed Fund | ||
| TTT | 57.340108 | 24.174099 | 2024/09/06 | 19:58:23 | extended-hours | 33.166009 | 137.196463868209 | ProShares UltraPro Short 20+ Year Treasury | ||
| TU | 16.781777 | 16.894311 | 2024/09/06 | 20:00:10 | closed | -0.112533999999997 | -0.666105886176693 | Telus Corp | ||
| TUA | 22.925476 | 22.989889 | 2024/09/06 | 20:00:01 | extended-hours | -0.0644130000000018 | -0.280179691167721 | Simplify Exchange Traded Funds - Simplify Short Term Treasury Futures Strategy ETF | ||
| TUP | 1.168075 | 1.165158 | 2024/09/06 | 19:30:56 | extended-hours | 0.00291700000000006 | 0.250352312733557 | Tupperware Brands Corporation | ||
| TUYA | 1.399993 | 1.189626 | 2024/09/06 | 20:00:09 | closed | 0.210367 | 17.6834568175208 | Tuya Inc ADR | ||
| TV | 1.834433 | 2.374738 | 2024/09/06 | 20:00:05 | extended-hours | -0.540305 | -22.7521941367848 | Grupo Televisa SAB ADR | ||
| TVAL | 30.610978 | 30.510353 | 2024/09/06 | 20:00:04 | extended-hours | 0.100625000000001 | 0.329806082545164 | T. Rowe Price Exchange-Traded Funds Inc. | ||
| TVC | 23.779766 | 23.044759 | 2024/09/06 | 20:00:01 | extended-hours | 0.735007 | 3.18947575021288 | Tennessee Valley Authority Pref | ||
| TVE | 21.570801 | 21.568957 | 2024/09/06 | 20:00:03 | extended-hours | 0.0018439999999984 | 0.00854932391954976 | Tennessee Valley Authority | ||
| TWI | 7.861469 | 9.970682 | 2024/09/06 | 20:00:05 | extended-hours | -2.109213 | -21.1541497361966 | Titan International Inc | ||
| TWIO | 9.320635 | 2.414006 | 2024/09/06 | 20:00:05 | extended-hours | 6.906629 | 286.106538260468 | Spinnaker ETF Series - Trajan Wealth Income Opportunities ETF | ||
| TWLO | 58.650827 | 60.257637 | 2024/09/06 | 19:26:30 | extended-hours | -1.60681 | -2.66656656317274 | Twilio Inc | ||
| TWM | 10.639725 | 10.264605 | 2024/09/06 | 20:00:09 | closed | 0.375120000000001 | 3.65450010010128 | ProShares UltraShort Russell2000 | ||
| TWN | 39.919969 | 42.055179 | 2024/09/06 | 17:23:14 | extended-hours | -2.13521 | -5.07716302907663 | Taiwan Closed Fund | ||
| TWO | 13.685336 | 13.824878 | 2024/09/06 | 20:00:04 | extended-hours | -0.139542 | -1.00935429592941 | Two Harbors Investments Corp | ||
| TX | 31.870024 | 33.260053 | 2024/09/06 | 20:00:09 | closed | -1.390029 | -4.17927475942386 | Ternium SA ADR | ||
| TXO | 19.03498 | 19.150052 | 2024/09/06 | 18:56:36 | extended-hours | -0.115071999999998 | -0.600896540646458 | MorningStar Partners L.P. | ||
| TXS | 7.819015 | 29.159242 | 2024/09/06 | 20:00:10 | closed | -21.340227 | -73.1851225762316 | Texas Capital Funds Trust | ||
| TXT | 85.987693 | 88.472921 | 2024/09/06 | 19:58:53 | extended-hours | -2.48522800000001 | -2.80902673033708 | Textron Inc | ||
| TY | 31.919221 | 15.669014 | 2024/09/06 | 20:00:09 | closed | 16.250207 | 103.709186806521 | Tri Continental Closed Fund | ||
| TYD | 29.065645 | 28.380583 | 2024/09/06 | 19:48:29 | extended-hours | 0.685061999999999 | 2.41384047677949 | Direxion Daily 7-10 Year Treasury Bull 3X Shares | ||
| TYG | 35.960694 | 46.590133 | 2024/09/06 | 20:00:11 | closed | -10.629439 | -22.8147856972205 | Tortoise Energy Infrastructure Closed Fund | ||
| TYL | 656.931714 | 577.840895 | 2024/09/06 | 20:00:06 | closed | 79.090819 | 13.6873003770354 | Tyler Technologies Inc | ||
| TYLG | 30.164674 | 31.25906 | 2024/09/06 | 16:00:44 | open | -1.094386 | -3.50102018422819 | Global X Funds - Global X Information Technology Covered Call & Growth ETF | ||
| TYO | 15.353335 | 12.684845 | 2024/09/06 | 20:00:06 | closed | 2.66849 | 21.0368356885717 | Direxion Daily 7-10 Year Treasury Bear 3X Shares | ||
| TZA | 16.720512 | 15.80039 | 2024/09/06 | 19:59:12 | extended-hours | 0.920121999999999 | 5.82341321954711 | Direxion Daily Small Cap Bear 3X Shares | ||
| U | 16.046662 | 17.115904 | 2024/09/06 | 20:00:11 | closed | -1.069242 | -6.24706705529547 | Unity Software Inc | ||
| UA | 7.491254 | 7.67536 | 2024/09/06 | 19:36:13 | extended-hours | -0.184106000000001 | -2.39866273373497 | Under Armour Inc C | ||
| UAA | 7.792106 | 7.729416 | 2024/09/06 | 20:00:11 | closed | 0.0626900000000008 | 0.811057394245578 | Under Armour Inc A | ||
| UAMY | 0.691749 | 0.753266 | 2024/09/06 | 18:56:05 | extended-hours | -0.061517 | -8.16670339561324 | United States Antimony Corporation | ||
| UAN | 69.115979 | 54.325073 | 2024/09/06 | 17:33:00 | extended-hours | 14.790906 | 27.2266656687235 | CVR Partners LP | ||
| UAVS | 0.292534 | 0.321843 | 2024/09/06 | 20:00:09 | closed | -0.029309 | -9.10661409444977 | Ageagle Aerial Systems Inc | ||
| UBER | 69.269227 | 71.059747 | 2024/09/06 | 19:58:39 | extended-hours | -1.79052 | -2.51973877700409 | Uber Technologies Inc | ||
| UBOT | 19.44528 | 20.184667 | 2024/09/06 | 19:58:15 | extended-hours | -0.739387000000001 | -3.66311220294098 | Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares | ||
| UBR | 23.110376 | 24.759235 | 2024/09/06 | 20:00:11 | closed | -1.648859 | -6.6595716709341 | ProShares Ultra MSCI Brazil Capped | ||
| UBS | 29.008035 | 28.954528 | 2024/09/06 | 20:00:10 | closed | 0.0535069999999997 | 0.184796657711014 | UBS Group AG | ||
| UBT | 22.27544 | 23.109539 | 2024/09/06 | 19:57:13 | extended-hours | -0.834099000000002 | -3.60932773258697 | ProShares Ultra 20+ Year Treasury | ||
| UCC | 35.499995 | 37.894916 | 2024/09/06 | 20:00:11 | closed | -2.394921 | -6.31990053758136 | ProShares Ultra Consumer Services | ||
| UCIB | 24.204722 | 17.399054 | 2024/09/06 | 20:00:06 | closed | 6.805668 | 39.1151610886431 | UBS AG London Branch ELKS 1 | ||
| UCO | 24.820649 | 25.565469 | 2024/09/06 | 19:53:09 | extended-hours | -0.744820000000001 | -2.91338289158709 | ProShares Ultra Bloomberg Crude Oil | ||
| UCON | 20.049652 | 18.891305 | 2024/09/06 | 20:00:06 | closed | 1.158347 | 6.1316409850987 | First Trust TCW Unconstrained Plus Bond ETF | ||
| UDI | 7.753263 | 13.70957 | 2024/09/06 | 20:00:11 | closed | -5.956307 | -43.4463444148868 | USCF ETF Trust | ||
| UDIV | 42.204778 | 42.85041 | 2024/09/06 | 16:00:34 | open | -0.645631999999999 | -1.50671137102305 | Franklin U.S. Core Dividend Tilt Index ETF | ||
| UDN | 18.809837 | 18.864658 | 2024/09/06 | 19:36:12 | extended-hours | -0.0548209999999969 | -0.290601610694437 | Invesco DB US Dollar Index Bearish Fund | ||
| UDOW | 84.064867 | 85.835997 | 2024/09/06 | 20:00:11 | closed | -1.77113 | -2.0633883940324 | ProShares UltraPro Dow30 | ||
| UDR | 43.940378 | 43.894977 | 2024/09/06 | 19:44:30 | extended-hours | 0.0454010000000054 | 0.103430968878296 | UDR Inc | ||
| UE | 4.565739 | 20.684578 | 2024/09/06 | 20:00:11 | closed | -16.118839 | -77.9268448212963 | Urban Edge Properties | ||
| UEC | 4.357043 | 4.595764 | 2024/09/06 | 19:30:20 | extended-hours | -0.238721 | -5.19437029403599 | Uranium Energy Corp | ||
| UFI | 6.960622 | 7.151875 | 2024/09/06 | 20:00:01 | extended-hours | -0.191253000000001 | -2.67416586559469 | Unifi Inc | ||
| UGA | 59.443515 | 58.014222 | 2024/09/06 | 20:00:04 | extended-hours | 1.429293 | 2.46369416106278 | United States Gasoline Fund LP | ||
| UGE | 23.324008 | 4.66512 | 2024/09/06 | 20:00:07 | closed | 18.658888 | 399.965874404088 | ProShares Ultra Consumer Goods | ||
| UGI | 24.629788 | 23.65848 | 2024/09/06 | 18:55:38 | extended-hours | 0.971308000000001 | 4.10553847922606 | UGI Corporation | ||
| UGL | 86.645246 | 87.885916 | 2024/09/06 | 19:34:21 | extended-hours | -1.24066999999999 | -1.41168239061193 | ProShares Ultra Gold | ||
| UGP | 4.179366 | 1.999266 | 2024/09/06 | 20:00:03 | extended-hours | 2.1801 | 109.045019522165 | Ultrapar Participacoes SA ADR | ||
| UHAL | 76.019839 | 70.457927 | 2024/09/06 | 20:00:07 | closed | 5.56191200000001 | 7.89394783073877 | U-Haul Holding Company | ||
| UHS | 232.637026 | 141.069388 | 2024/09/06 | 20:00:02 | extended-hours | 91.567638 | 64.909644323402 | Universal Health Services Inc | ||
| UHT | 44.324036 | 21.749521 | 2024/09/06 | 20:00:04 | extended-hours | 22.574515 | 103.793159398775 | Universal Health Realty Income Trust | ||
| UI | 188.12737 | 193.146105 | 2024/09/06 | 20:00:04 | extended-hours | -5.01873499999999 | -2.59841377593402 | Ubiquiti Networks Inc | ||
| UIS | 5.246322 | 3.8292 | 2024/09/06 | 20:00:01 | extended-hours | 1.417122 | 37.0083046067064 | Unisys Corporation | ||
| UJB | 36.309582 | 36.359617 | 2024/09/06 | 20:00:11 | closed | -0.0500350000000012 | -0.137611460538765 | ProShares Ultra High Yield | ||
| UL | 65.198658 | 65.354612 | 2024/09/06 | 19:37:49 | extended-hours | -0.155954000000008 | -0.238627382563312 | Unilever PLC ADR | ||
| ULE | 12.154857 | 12.050922 | 2024/09/06 | 20:00:11 | closed | 0.103935 | 0.862465129224137 | ProShares Ultra Euro | ||
| ULST | 40.665161 | 38.739093 | 2024/09/06 | 15:37:07 | open | 1.926068 | 4.97189750931959 | SPDR? SSgA Ultra Short Term Bond ETF | ||
| UMC | 8.376668 | 8.409674 | 2024/09/06 | 20:00:04 | extended-hours | -0.0330060000000003 | -0.392476569246326 | United Microelectronics | ||
| UMDD | 25.845535 | 23.530533 | 2024/09/06 | 19:57:05 | extended-hours | 2.315002 | 9.838289680901 | ProShares UltraPro MidCap400 | ||
| UMH | 19.214709 | 18.704293 | 2024/09/06 | 20:00:09 | closed | 0.510415999999999 | 2.72887085333832 | UMH Properties Inc | ||
| UMI | 43.990225 | 44.379533 | 2024/09/06 | 15:54:59 | open | -0.389308 | -0.877224192512345 | USCF Midstream Energy Income Fund | ||
| UNF | 206.577231 | 186.348701 | 2024/09/06 | 20:00:06 | closed | 20.22853 | 10.8552031173 | Unifirst Corporation | ||
| UNFI | 15.453779 | 15.925126 | 2024/09/06 | 20:00:09 | closed | -0.471347 | -2.95976936069454 | United Natural Foods Inc | ||
| UNG | 14.325491 | 14.280917 | 2024/09/06 | 19:54:17 | extended-hours | 0.044573999999999 | 0.31212281396215 | United States Natural Gas Fund LP | ||
| UNH | 594.282067 | 567.671928 | 2024/09/06 | 20:00:11 | closed | 26.610139 | 4.68759113978946 | UnitedHealth Group Incorporated | ||
| UNL | 7.295274 | 7.25538 | 2024/09/06 | 18:51:12 | extended-hours | 0.0398940000000003 | 0.549854039347358 | United States 12 Month Natural Gas Fund LP | ||
| UNM | 54.577423 | 39.599299 | 2024/09/06 | 20:00:05 | extended-hours | 14.978124 | 37.8242150195639 | Unum Group | ||
| UNMA | 10.459086 | 11.440348 | 2024/09/06 | 20:00:11 | closed | -0.981262000000001 | -8.57720412001454 | Unum Group | ||
| UNP | 249.539022 | 244.267301 | 2024/09/06 | 20:00:09 | closed | 5.27172099999999 | 2.15817711925346 | Union Pacific Corporation | ||
| UP | 1.680243 | 1.448632 | 2024/09/06 | 20:00:04 | extended-hours | 0.231611 | 15.9882565068285 | Wheels Up Experience Inc | ||
| UPAR | 15.960341 | 18.250685 | 2024/09/06 | 20:00:10 | closed | -2.290344 | -12.5493591062473 | Tidal ETF Trust | ||
| UPRO | 71.424387 | 74.559922 | 2024/09/06 | 19:59:54 | extended-hours | -3.135535 | -4.20538932430751 | ProShares UltraPro S&P500 | ||
| UPS | 127.076839 | 118.463763 | 2024/09/06 | 19:03:12 | extended-hours | 8.61307600000001 | 7.27064190929002 | United Parcel Service Inc | ||
| UPV | 64.293701 | 65.280357 | 2024/09/06 | 20:00:07 | closed | -0.986655999999996 | -1.51141330308594 | ProShares Ultra FTSE Europe | ||
| UPW | 73.339414 | 74.094251 | 2024/09/06 | 20:00:08 | closed | -0.754836999999995 | -1.0187524535473 | ProShares Ultra Utilities | ||
| URA | 23.129875 | 24.390233 | 2024/09/06 | 19:54:24 | extended-hours | -1.260358 | -5.16747010985914 | Global X Uranium ETF | ||
| URE | 72.223774 | 73.664549 | 2024/09/06 | 19:50:05 | extended-hours | -1.44077499999999 | -1.95585939174078 | ProShares Ultra Real Estate | ||
| URG | 1.057199 | 1.074828 | 2024/09/06 | 20:00:08 | closed | -0.0176289999999999 | -1.64016940384879 | Ur Energy Inc | ||
| URI | 680.940042 | 780.405655 | 2024/09/06 | 19:37:53 | extended-hours | -99.4656130000001 | -12.745373173904 | United Rentals Inc | ||
| URNM | 37.79073 | 38.624933 | 2024/09/06 | 19:08:18 | extended-hours | -0.834202999999995 | -2.1597526136809 | Sprott Uranium Miners ETF | ||
| URTH | 147.789424 | 149.246427 | 2024/09/06 | 16:00:45 | open | -1.45700300000001 | -0.976239786296535 | iShares MSCI World ETF | ||
| URTY | 43.165255 | 45.650546 | 2024/09/06 | 19:58:36 | extended-hours | -2.485291 | -5.44416489564001 | ProShares UltraPro Russell2000 | ||
| USA | 6.774738 | 3.673996 | 2024/09/06 | 20:00:04 | extended-hours | 3.100742 | 84.3969890005324 | Liberty All Star Equity Closed Fund | ||
| USAC | 22.390325 | 23.249114 | 2024/09/06 | 20:00:03 | extended-hours | -0.858788999999998 | -3.69385689278309 | USA Compression Partners LP | ||
| USAI | 34.095058 | 16.120206 | 2024/09/06 | 16:12:10 | extended-hours | 17.974852 | 111.505101113472 | Pacer American Energy Independence ETF | ||
| USAS | 0.248537 | 0.415919 | 2024/09/06 | 20:00:11 | closed | -0.167382 | -40.2438936427525 | Americas Silver Corp | ||
| USB | 44.714433 | 30.470791 | 2024/09/06 | 20:00:10 | closed | 14.243642 | 46.7452321798932 | U.S. Bancorp | ||
| USCA | 9.090153 | 34.595007 | 2024/09/06 | 20:00:10 | closed | -25.504854 | -73.7240897219648 | Xtrackers MSCI USA Climate Action Equity ETF | ||
| USCI | 58.544301 | 59.520507 | 2024/09/06 | 18:51:12 | extended-hours | -0.976206000000005 | -1.64011707763176 | United States Commodity Index Fund LP | ||
| USD | 90.006287 | 92.950456 | 2024/09/06 | 20:00:11 | closed | -2.944169 | -3.16746052327059 | ProShares Ultra Semiconductors | ||
| USDU | 26.595481 | 25.474447 | 2024/09/06 | 15:37:06 | open | 1.121034 | 4.40062153262835 | WisdomTree Bloomberg U.S. Dollar Bullish Fund | ||
| USE | 36.560015 | 36.434952 | 2024/09/06 | 20:00:00 | extended-hours | 0.125062999999997 | 0.34325007481826 | USCF Energy Commodity Strategy Absolute Return Fund | ||
| USFD | 57.382656 | 42.31954 | 2024/09/06 | 18:00:05 | extended-hours | 15.063116 | 35.5937611798238 | US Foods Holding Corp | ||
| USFR | 50.295442 | 51.640214 | 2024/09/06 | 20:00:08 | closed | -1.344772 | -2.60411779083642 | WisdomTree Floating Rate Treasury Fund | ||
| USL | 36.098982 | 37.301031 | 2024/09/06 | 20:00:01 | extended-hours | -1.202049 | -3.22256240048701 | United States 12 Month Oil Fund LP | ||
| USM | 53.282467 | 31.917764 | 2024/09/06 | 20:00:11 | closed | 21.364703 | 66.9367158676905 | United States Cellular Corporation | ||
| USML | 39.240619 | 8.675594 | 2024/09/06 | 20:00:00 | extended-hours | 30.565025 | 352.310458511544 | ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN | ||
| USNA | 38.786194 | 29.069592 | 2024/09/06 | 18:43:28 | extended-hours | 9.716602 | 33.4253126084467 | USANA Health Sciences Inc | ||
| USNZ | 35.140254 | 35.115824 | 2024/09/06 | 20:00:00 | extended-hours | 0.0244299999999953 | 0.0695697757227491 | DBX ETF Trust - Xtrackers Net Zero Pathway Paris Aligned US Equity ETF | ||
| USO | 68.869931 | 69.779399 | 2024/09/06 | 20:00:11 | closed | -0.909468000000004 | -1.30334742493269 | United States Oil Fund LP | ||
| USPH | 89.207044 | 52.29071 | 2024/09/06 | 20:00:08 | closed | 36.916334 | 70.5982649690547 | US Physicalrapy Inc | ||
| USPX | 21.864564 | 48.01895 | 2024/09/06 | 20:00:10 | closed | -26.154386 | -54.4668011274715 | Franklin Templeton ETF Trust - Franklin LibertyQ Global Equity ETF | ||
| USRT | 60.249036 | 61.590658 | 2024/09/06 | 16:02:07 | extended-hours | -1.341622 | -2.17828814233483 | iShares Core U.S. REIT ETF | ||
| USSE | 7.889209 | 31.494368 | 2024/09/06 | 20:00:10 | closed | -23.605159 | -74.9504133564452 | Segall Bryant & Hamill Trust | ||
| USSG | 49.790934 | 50.729937 | 2024/09/06 | 16:02:13 | extended-hours | -0.939003 | -1.85098396633136 | Xtrackers MSCI USA ESG Leaders Equity ETF | ||
| UST | 35.616071 | 46.770325 | 2024/09/06 | 20:00:00 | extended-hours | -11.154254 | -23.8489982697362 | ProShares Ultra 7-10 Year Treasury | ||
| UTES | 56.550452 | 56.360689 | 2024/09/06 | 20:00:02 | extended-hours | 0.189762999999999 | 0.336693896698103 | Virtus Reaves Utilities ETF | ||
| UTF | 25.465963 | 25.275726 | 2024/09/06 | 17:33:10 | extended-hours | 0.190237 | 0.752647025846062 | Cohen and Steers Infrastructure Closed Fund | ||
| UTG | 30.324604 | 14.374389 | 2024/09/06 | 15:32:29 | open | 15.950215 | 110.962733789937 | Reaves Utility IF | ||
| UTI | 16.200069 | 12.118437 | 2024/09/06 | 20:00:08 | closed | 4.081632 | 33.6811752208639 | Universal Technical Institute Inc | ||
| UTL | 58.316119 | 59.144538 | 2024/09/06 | 17:36:30 | extended-hours | -0.828418999999997 | -1.40066864669734 | UNITIL Corporation | ||
| UTRN | 29.42037 | 29.630551 | 2024/09/06 | 15:26:17 | open | -0.210181000000002 | -0.709338817222812 | Vesper U.S. Large Cap Short-Term Reversal Strategy ETF | ||
| UTSL | 32.889673 | 32.310568 | 2024/09/06 | 17:43:27 | extended-hours | 0.579104999999998 | 1.79230832463236 | Direxion Daily Utilities Bull 3X Shares | ||
| UTZ | 17.457322 | 17.458077 | 2024/09/06 | 20:00:03 | extended-hours | -0.000754999999998063 | -0.00432464583583898 | Utz Brands Inc | ||
| UUP | 28.299496 | 28.15921 | 2024/09/06 | 20:00:09 | closed | 0.140286 | 0.498188692083335 | Invesco DB US Dollar Index Bullish Fund | ||
| UUU | 1.176375 | 1.186344 | 2024/09/06 | 20:00:01 | extended-hours | -0.00996900000000012 | -0.840312759199702 | Universal Security Instruments Inc | ||
| UUUU | 4.310421 | 4.361095 | 2024/09/06 | 19:20:25 | extended-hours | -0.0506739999999999 | -1.16195588493257 | Energy Fuels Inc | ||
| UVE | 20.381982 | 20.641262 | 2024/09/06 | 20:00:01 | extended-hours | -0.25928 | -1.25612474663613 | Universal Insurance Holdings Inc | ||
| UVV | 52.92418 | 55.840797 | 2024/09/06 | 20:00:09 | closed | -2.916617 | -5.22309343113423 | Universal Corporation | ||
| UWM | 37.469584 | 39.188678 | 2024/09/06 | 20:00:02 | extended-hours | -1.71909400000001 | -4.38671087603416 | ProShares Ultra Russell2000 | ||
| UWMC | 8.838752 | 8.87368 | 2024/09/06 | 20:00:04 | extended-hours | -0.0349280000000007 | -0.393613472651715 | UWM Holdings Corp | ||
| UXI | 33.440369 | 35.810967 | 2024/09/06 | 20:00:02 | extended-hours | -2.370598 | -6.61975422221914 | ProShares Ultra Industrials | ||
| UYG | 72.421056 | 74.95987 | 2024/09/06 | 19:52:59 | extended-hours | -2.538814 | -3.38689754931539 | ProShares Ultra Financials | ||
| UYLD | 51.20362 | 51.20362 | 2024/09/06 | 13:47:34 | open | 0 | 0 | Angel Oak Ultrashort Income ETF | ||
| UYM | 26.23959 | 30.429998 | 2024/09/06 | 20:00:01 | extended-hours | -4.190408 | -13.7706482925171 | ProShares Ultra Basic Materials | ||
| UZD | 17.889425 | 22.835147 | 2024/09/06 | 20:00:07 | closed | -4.945722 | -21.6583760113303 | UZD | ||
| UZE | 19.694764 | 15.499999 | 2024/09/06 | 20:00:02 | extended-hours | 4.194765 | 27.0630017460001 | United States Cellular Preferred 5.500% due 2070 | ||
| UZF | 20.660864 | 16.234843 | 2024/09/06 | 20:00:08 | closed | 4.426021 | 27.2624810723454 | UZF | ||
| V | 278.158463 | 278.126298 | 2024/09/06 | 19:13:28 | extended-hours | 0.0321649999999636 | 0.0115648898472605 | Visa Inc. Class A | ||
| VABS | 27.593579 | 24.405555 | 2024/09/06 | 20:00:10 | closed | 3.188024 | 13.0626982258752 | Virtus Newfleet ABS/MBS ETF | ||
| VAC | 72.994573 | 74.951996 | 2024/09/06 | 20:00:01 | extended-hours | -1.95742299999999 | -2.61156887669808 | Marriot Vacations Worldwide | ||
| VAL | 57.050388 | 47.906393 | 2024/09/06 | 20:00:10 | closed | 9.143995 | 19.0872124311258 | Valaris Ltd | ||
| VALE | 10.119402 | 10.223686 | 2024/09/06 | 19:47:40 | extended-hours | -0.104284000000002 | -1.02002350228676 | Vale SA ADR | ||
| VALQ | 58.869378 | 28.593731 | 2024/09/06 | 15:43:27 | open | 30.275647 | 105.882114509645 | American Century STOXX U.S. Quality Value ETF | ||
| VATE | 3.653299 | 3.819686 | 2024/09/06 | 20:00:09 | closed | -0.166387 | -4.35603869009128 | Innovate Corp | ||
| VAW | 196.020233 | 202.040239 | 2024/09/06 | 15:51:34 | open | -6.02000600000002 | -2.97960744344597 | Vanguard Materials Index Fund ETF Shares | ||
| VB | 223.596198 | 106.501019 | 2024/09/06 | 17:49:10 | extended-hours | 117.095179 | 109.947472896949 | Vanguard Small-Cap Index Fund ETF Shares | ||
| VBF | 16.869468 | 17.950952 | 2024/09/06 | 17:23:13 | extended-hours | -1.081484 | -6.02466097619781 | Invesco Van Kampen Bond Fund | ||
| VBK | 250.099363 | 254.954672 | 2024/09/06 | 18:23:07 | extended-hours | -4.85530899999998 | -1.90438126193662 | Vanguard Small-Cap Growth Index Fund ETF Shares | ||
| VBND | 44.890591 | 44.925795 | 2024/09/06 | 16:05:06 | extended-hours | -0.0352040000000002 | -0.0783603272908142 | Vident Core U.S. Bond Strategy ETF | ||
| VBR | 190.02578 | 191.179974 | 2024/09/06 | 19:14:21 | extended-hours | -1.15419399999999 | -0.603721182638088 | Vanguard Small-Cap Value Index Fund ETF Shares | ||
| VCAR | 8.185306 | 7.380176 | 2024/09/06 | 20:00:02 | extended-hours | 0.805130000000001 | 10.9093604271768 | Simplify Volt RoboCar Disruption and Tech ETF | ||
| VCLN | 18.508742 | 19.539372 | 2024/09/06 | 20:00:03 | extended-hours | -1.03063 | -5.2746321632036 | Virtus Duff & Phelps Clean Energy ETF | ||
| VCR | 309.940207 | 151.098985 | 2024/09/06 | 20:00:02 | extended-hours | 158.841222 | 105.123950369356 | Vanguard Consumer Discretionary Index Fund ETF Shares | ||
| VCV | 11.054747 | 11.129017 | 2024/09/06 | 20:00:09 | closed | -0.0742699999999985 | -0.667354538141136 | Invesco California Value Muni Inc Tr | ||
| VDC | 218.398553 | 214.439335 | 2024/09/06 | 18:40:58 | extended-hours | 3.95921799999999 | 1.84631145214099 | Vanguard Consumer Staples Index Fund ETF Shares | ||
| VDE | 119.820756 | 126.870207 | 2024/09/06 | 19:43:19 | extended-hours | -7.04945099999999 | -5.556427443994 | Vanguard Energy Index Fund ETF Shares | ||
| VEA | 49.963912 | 50.925759 | 2024/09/06 | 19:45:51 | extended-hours | -0.961846999999999 | -1.8887239363482 | Vanguard FTSE Developed Markets Index Fund ETF Shares | ||
| VEEV | 211.911094 | 213.614 | 2024/09/06 | 20:00:00 | extended-hours | -1.70290600000001 | -0.797188386528979 | Veeva Systems Inc Class A | ||
| VEGA | 19.665782 | 52.765567 | 2024/09/06 | 20:00:10 | closed | -33.099785 | -62.7298954259318 | AdvisorShares STAR Global Buy-Write ETF | ||
| VEGI | 35.340923 | 17.635545 | 2024/09/06 | 20:00:02 | extended-hours | 17.705378 | 100.395978689629 | iShares MSCI Global Agriculture Producers ETF | ||
| VEL | 14.188699 | 19.275796 | 2024/09/06 | 20:00:11 | closed | -5.087097 | -26.3911124604141 | Velocity Financial?Llc | ||
| VEMY | 27.199366 | 27.230038 | 2024/09/06 | 20:00:03 | extended-hours | -0.0306719999999991 | -0.112640312878003 | Virtus ETF Trust II - Stone Harbor Emerging Markets High Yield Bond ETF | ||
| VERS | 48.765387 | 43.459745 | 2024/09/06 | 20:00:03 | extended-hours | 5.305642 | 12.2081756347167 | ProShares Metaverse ETF | ||
| VET | 9.156529 | 9.294691 | 2024/09/06 | 20:00:01 | extended-hours | -0.138161999999999 | -1.48646146493734 | Vermilion Energy Inc. | ||
| VETZ | 20.649815 | 20.205205 | 2024/09/06 | 20:00:03 | extended-hours | 0.444610000000001 | 2.20047260099564 | Tidal ETF Trust | ||
| VEU | 59.70545 | 60.585988 | 2024/09/06 | 20:00:11 | closed | -0.880538000000001 | -1.45336905292359 | Vanguard FTSE All-World ex-US Index Fund ETF Shares | ||
| VFC | 17.515463 | 17.899127 | 2024/09/06 | 20:00:00 | extended-hours | -0.383664 | -2.14347884117477 | VF Corporation | ||
| VFH | 106.519773 | 108.523951 | 2024/09/06 | 18:38:55 | extended-hours | -2.004178 | -1.84676099748709 | Vanguard Financials Index Fund ETF Shares | ||
| VFL | 12.521242 | 11.073556 | 2024/09/06 | 20:00:08 | closed | 1.447686 | 13.0733614387285 | Delaware Investments Florida MIF | ||
| VGI | 8.105279 | 7.374081 | 2024/09/06 | 20:00:10 | closed | 0.731197999999999 | 9.91578476016197 | Virtus Global Multi Sector Income Closed Fund | ||
| VGK | 68.404194 | 69.99951 | 2024/09/06 | 20:00:02 | extended-hours | -1.595316 | -2.27903881041453 | Vanguard FTSE Europe Index Fund ETF Shares | ||
| VGM | 10.334553 | 8.806352 | 2024/09/06 | 17:23:14 | extended-hours | 1.528201 | 17.3533944589087 | Invesco Trust For Inv Grade Munis | ||
| VGR | 14.890438 | 14.88767 | 2024/09/06 | 20:00:09 | closed | 0.00276799999999966 | 0.0185925668690914 | Vector Group Ltd | ||
| VGT | 531.810045 | 438.000844 | 2024/09/06 | 19:58:09 | extended-hours | 93.809201 | 21.4175845286727 | Vanguard Information Technology Index Fund ETF Shares | ||
| VGZ | 0.566717 | 0.553332 | 2024/09/06 | 20:00:00 | extended-hours | 0.013385 | 2.4189817324861 | Vista Gold Corporation | ||
| VHC | 6.531373 | 6.729206 | 2024/09/06 | 20:00:11 | closed | -0.197832999999999 | -2.93991594253467 | VirnetX Holding Corp | ||
| VHI | 28.781035 | 18.587223 | 2024/09/06 | 20:00:01 | extended-hours | 10.193812 | 54.8431145416397 | Valhi Inc | ||
| VHT | 282.574684 | 273.091036 | 2024/09/06 | 16:57:18 | extended-hours | 9.48364800000002 | 3.47270570975461 | Vanguard Health Care Index Fund ETF Shares | ||
| VICE | 30.214268 | 31.926181 | 2024/09/06 | 20:00:04 | extended-hours | -1.711913 | -5.36209764644258 | AdvisorShares Vice ETF | ||
| VICI | 33.644525 | 15.500399 | 2024/09/06 | 20:00:11 | closed | 18.144126 | 117.055864174851 | VICI Properties Inc | ||
| VIDI | 6.743769 | 5.699419 | 2024/09/06 | 20:00:10 | closed | 1.04435 | 18.3237975660326 | Vident International Equity Fund | ||
| VIG | 190.640079 | 191.89059 | 2024/09/06 | 19:11:54 | extended-hours | -1.25051100000002 | -0.651679167800786 | Vanguard Dividend Appreciation Index Fund ETF Shares | ||
| VINE | 0.421596 | 0.381419 | 2024/09/06 | 19:44:38 | extended-hours | 0.040177 | 10.5335602054434 | Fresh Grapes LLC | ||
| VIOG | 111.020842 | 117.179234 | 2024/09/06 | 20:00:10 | closed | -6.15839199999999 | -5.25553188033299 | Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares | ||
| VIOO | 102.029127 | 103.81437 | 2024/09/06 | 16:19:58 | extended-hours | -1.78524299999999 | -1.71964921619232 | Vanguard S&P Small-Cap 600 Index Fund ETF Shares | ||
| VIOV | 89.970149 | 91.285607 | 2024/09/06 | 19:31:02 | extended-hours | -1.31545799999999 | -1.44103549642825 | Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares | ||
| VIPS | 12.549925 | 12.08548 | 2024/09/06 | 20:00:11 | closed | 0.464445 | 3.84300002978781 | Vipshop Holdings Limited | ||
| VIS | 240.43482 | 232.559129 | 2024/09/06 | 16:00:45 | open | 7.87569099999999 | 3.38653272131923 | Vanguard Industrials Index Fund ETF Shares | ||
| VIST | 48.724395 | 15.99978 | 2024/09/06 | 20:00:11 | closed | 32.724615 | 204.531656060271 | Vista Oil Gas ADR | ||
| VIV | 8.915471 | 4.119865 | 2024/09/06 | 20:00:02 | extended-hours | 4.795606 | 116.40201802729 | Telefonica Brasil SA ADR | ||
| VKI | 9.115802 | 9.133724 | 2024/09/06 | 20:00:04 | extended-hours | -0.0179220000000004 | -0.196217884402906 | Invesco Advantage MIT II | ||
| VKQ | 10.265676 | 10.10044 | 2024/09/06 | 20:00:03 | extended-hours | 0.165235999999998 | 1.63592873181761 | Invesco Municipal Trust | ||
| VLD | 1.336523 | 2.117269 | 2024/09/06 | 19:50:01 | extended-hours | -0.780746 | -36.8751443486869 | Velo3D Inc | ||
| VLN | 2.058668 | 2.759015 | 2024/09/06 | 20:00:03 | extended-hours | -0.700347 | -25.3839504315852 | Valens | ||
| VLO | 133.630204 | 137.068055 | 2024/09/06 | 20:00:01 | extended-hours | -3.43785099999999 | -2.5081343716448 | Valero Energy Corporation | ||
| VLRS | 5.981063 | 4.525595 | 2024/09/06 | 20:00:05 | extended-hours | 1.455468 | 32.1608097940713 | Volaris | ||
| VLT | 11.275461 | 12.324573 | 2024/09/06 | 20:00:10 | closed | -1.049112 | -8.51235981968707 | Invesco High Income Trust II | ||
| VLTO | 108.156918 | 109.907571 | 2024/09/06 | 20:00:11 | closed | -1.750653 | -1.59284113375593 | Veralto Corporation | ||
| VLU | 215.383524 | 218.085232 | 2024/09/06 | 20:00:04 | extended-hours | -2.701708 | -1.23883124740881 | SPDR? S&P 1500 Value Tilt ETF | ||
| VMC | 232.468404 | 232.544249 | 2024/09/06 | 20:00:10 | closed | -0.0758450000000153 | -0.0326152980889307 | Vulcan Materials Company | ||
| VMI | 267.4454 | 286.055713 | 2024/09/06 | 18:06:35 | extended-hours | -18.610313 | -6.50583510632421 | Valmont Industries Inc | ||
| VMO | 10.196722 | 8.695828 | 2024/09/06 | 20:00:02 | extended-hours | 1.500894 | 17.2599320041749 | Invesco Municipal Opportunity Trust | ||
| VNAM | 18.839911 | 20.129854 | 2024/09/06 | 20:00:08 | closed | -1.289943 | -6.40810907023966 | Global X MSCI Vietnam ETF | ||
| VNCE | 1.83642 | 1.661528 | 2024/09/06 | 12:48:19 | open | 0.174892 | 10.5259736820565 | Vince Holding Corp | ||
| VNLA | 48.864526 | 48.819483 | 2024/09/06 | 16:07:09 | extended-hours | 0.0450429999999997 | 0.0922643937052748 | Janus Henderson Short Duration Income ETF | ||
| VNO | 33.201031 | 33.804131 | 2024/09/06 | 20:00:00 | extended-hours | -0.603099999999998 | -1.78410147564509 | Vornado Realty Trust | ||
| VNQ | 94.698781 | 72.050471 | 2024/09/06 | 19:20:52 | extended-hours | 22.64831 | 31.433951347799 | Vanguard Real Estate Index Fund ETF Shares | ||
| VNRX | 0.685015 | 0.707345 | 2024/09/06 | 20:00:03 | extended-hours | -0.02233 | -3.15687535785225 | Volitionrx Ltd | ||
| VNSE | 38.169838 | 33.899895 | 2024/09/06 | 20:00:05 | extended-hours | 4.269943 | 12.5957410782541 | Natixis ETF Trust II - Natixis Vaughan Nelson Select ETF | ||
| VNT | 32.684943 | 33.222969 | 2024/09/06 | 20:00:01 | extended-hours | -0.538026000000002 | -1.61943985198915 | Vontier Corp | ||
| VO | 246.899994 | 252.380431 | 2024/09/06 | 20:00:02 | extended-hours | -5.48043699999999 | -2.17149839164828 | Vanguard Mid-Cap Index Fund ETF Shares | ||
| VOC | 4.799858 | 4.885571 | 2024/09/06 | 20:00:05 | extended-hours | -0.0857129999999993 | -1.75441110158872 | VOC Energy Trust | ||
| VOE | 159.879735 | 158.000612 | 2024/09/06 | 16:02:08 | extended-hours | 1.87912300000002 | 1.18931374772145 | Vanguard Mid-Cap Value Index Fund ETF Shares | ||
| VOO | 495.334629 | 502.061194 | 2024/09/06 | 19:59:56 | extended-hours | -6.72656499999999 | -1.33978986633251 | Vanguard S&P 500 ETF | ||
| VOOG | 323.749725 | 321.959506 | 2024/09/06 | 18:56:19 | extended-hours | 1.79021900000004 | 0.556038559706337 | Vanguard S&P 500 Growth Index Fund ETF Shares | ||
| VOOV | 187.645361 | 184.110467 | 2024/09/06 | 19:23:58 | extended-hours | 3.53489400000001 | 1.91998535314128 | Vanguard S&P 500 Value Index Fund ETF Shares | ||
| VOT | 226.725821 | 233.851163 | 2024/09/06 | 16:02:10 | extended-hours | -7.12534200000002 | -3.04695598199784 | Vanguard Mid-Cap Growth Index Fund ETF Shares | ||
| VOX | 133.8491 | 65.210268 | 2024/09/06 | 16:00:43 | open | 68.638832 | 105.257705734318 | Vanguard Communication Services Index Fund ETF Shares | ||
| VOYA | 42.341424 | 62.150693 | 2024/09/06 | 20:00:10 | closed | -19.809269 | -31.872965599917 | Voya Financial Inc | ||
| VPC | 22.424767 | 22.360411 | 2024/09/06 | 15:26:18 | open | 0.0643560000000001 | 0.287812241018289 | Virtus Private Credit ETF | ||
| VPG | 28.181849 | 25.735905 | 2024/09/06 | 20:00:11 | closed | 2.445944 | 9.50401394472042 | Vishay Precision Group Inc | ||
| VPL | 74.520635 | 76.579514 | 2024/09/06 | 20:00:08 | closed | -2.058879 | -2.68855062203712 | Vanguard FTSE Pacific Index Fund ETF Shares | ||
| VPU | 163.815142 | 157.000441 | 2024/09/06 | 18:54:02 | extended-hours | 6.81470100000001 | 4.34056169307194 | Vanguard Utilities Index Fund ETF Shares | ||
| VPV | 7.864639 | 11.120722 | 2024/09/06 | 20:00:05 | extended-hours | -3.256083 | -29.2794208865216 | Invesco Pennsylvania Value Municipal Income Trust | ||
| VRAI | 28.663483 | 24.164747 | 2024/09/06 | 20:00:05 | extended-hours | 4.498736 | 18.6169381371963 | Virtus Real Asset Income ETF | ||
| VRE | 18.031047 | 18.224355 | 2024/09/06 | 19:02:04 | extended-hours | -0.193307999999998 | -1.06071243673643 | Veris Residential Inc | ||
| VRP | 24.749504 | 24.360776 | 2024/09/06 | 20:00:04 | extended-hours | 0.388728 | 1.59571271457034 | Invesco Variable Rate Preferred ETF | ||
| VRT | 71.707624 | 64.922821 | 2024/09/06 | 20:00:09 | closed | 6.784803 | 10.4505671434086 | Vertiv Holdings Co | ||
| VSCO | 24.065038 | 23.376751 | 2024/09/06 | 19:00:43 | extended-hours | 0.688287000000003 | 2.94432275896682 | Victoria's Secret & Co | ||
| VSH | 18.685751 | 18.815002 | 2024/09/06 | 20:00:09 | closed | -0.129251 | -0.686957141965757 | Vishay Intertechnology Inc | ||
| VSLU | 33.749309 | 34.269355 | 2024/09/06 | 16:00:46 | extended-hours | -0.520046000000001 | -1.51752491402304 | ETF Opportunities Trust - Applied Finance Valuation Large Cap ETF | ||
| VSS | 116.334168 | 120.930479 | 2024/09/06 | 20:00:11 | closed | -4.596311 | -3.80078788904822 | Vanguard FTSE All-World ex-US Small-Cap Index Fund ETF Shares | ||
| VST | 73.749529 | 75.549378 | 2024/09/06 | 20:00:11 | closed | -1.79984900000001 | -2.38234787320156 | Vistra Energy Corp | ||
| VSTO | 38.954931 | 38.438533 | 2024/09/06 | 20:00:05 | extended-hours | 0.516398000000002 | 1.34343836691167 | Vista Outdoor Inc | ||
| VSTS | 14.655515 | 9.930856 | 2024/09/06 | 17:20:24 | extended-hours | 4.724659 | 47.5755463577359 | Vestis Corporation | ||
| VT | 112.931039 | 114.349107 | 2024/09/06 | 20:00:06 | closed | -1.41806800000001 | -1.24012162158818 | Vanguard Total World Stock Index Fund ETF Shares | ||
| VTAK | 0.417565 | 0.633804 | 2024/09/06 | 20:00:10 | closed | -0.216239 | -34.1176452026178 | Catheter Precision Inc. | ||
| VTEB | 50.874127 | 50.924449 | 2024/09/06 | 15:43:15 | open | -0.0503220000000013 | -0.0988169749269183 | Vanguard Tax-Exempt Bond Index Fund ETF Shares | ||
| VTES | 111.255007 | 48.495857 | 2024/09/06 | 20:00:10 | closed | 62.75915 | 129.411363943934 | Vanguard Short-Term Tax-Exempt Bond ETF Shares | ||
| VTEX | 6.705457 | 6.773565 | 2024/09/06 | 19:54:28 | extended-hours | -0.0681079999999996 | -1.00549710529093 | VTEX | ||
| VTI | 265.999976 | 267.383983 | 2024/09/06 | 19:58:59 | extended-hours | -1.384007 | -0.517610286327434 | Vanguard Total Stock Market Index Fund ETF Shares | ||
| VTLE | 29.388512 | 31.229975 | 2024/09/06 | 19:51:56 | extended-hours | -1.841463 | -5.89646005160107 | Vital Energy Inc. | ||
| VTMX | 25.999455 | 26.500713 | 2024/09/06 | 20:00:05 | extended-hours | -0.501258 | -1.89148873088811 | Corporaci??n Inmobiliaria Vesta S.A.B de C.V. | ||
| VTN | 8.093883 | 8.094769 | 2024/09/06 | 20:00:06 | closed | -0.000885999999999498 | -0.0109453401326153 | Invesco Trust For Inv Grade NY Munis | ||
| VTOL | 37.266624 | 32.590234 | 2024/09/06 | 20:00:06 | closed | 4.67639 | 14.3490531550034 | Bristow Group Inc | ||
| VTR | 61.569162 | 63.014216 | 2024/09/06 | 20:00:02 | extended-hours | -1.445054 | -2.29321904123984 | Ventas Inc | ||
| VTS | 24.458128 | 18.240837 | 2024/09/06 | 20:00:02 | extended-hours | 6.217291 | 34.0844611461634 | Vitesse Energy Inc | ||
| VTV | 168.375423 | 83.000057 | 2024/09/06 | 19:51:52 | extended-hours | 85.375366 | 102.861816106946 | Vanguard Value Index Fund ETF Shares | ||
| VUG | 355.535419 | 370.499602 | 2024/09/06 | 20:00:07 | closed | -14.964183 | -4.03892012817871 | Vanguard Growth Index Fund ETF Shares | ||
| VUSE | 65.28446 | 66.201522 | 2024/09/06 | 20:00:06 | closed | -0.917062000000001 | -1.38525818182851 | Vident Core U.S. Equity Fund | ||
| VV | 247.290205 | 249.75015 | 2024/09/06 | 19:43:19 | extended-hours | -2.459945 | -0.984962371393973 | Vanguard Large-Cap Index Fund ETF Shares | ||
| VVI | 36.679934 | 33.223469 | 2024/09/06 | 20:00:10 | closed | 3.456465 | 10.4036848168986 | Viad Corp | ||
| VVR | 4.30901 | 4.260376 | 2024/09/06 | 20:00:06 | closed | 0.0486339999999998 | 1.14154243663 | Invesco Senior Income Trust | ||
| VVV | 39.373383 | 45.093238 | 2024/09/06 | 17:29:26 | extended-hours | -5.719855 | -12.6845071538221 | Valvoline Inc | ||
| VVX | 47.71679 | 41.691957 | 2024/09/06 | 15:58:10 | open | 6.024833 | 14.4508280098245 | V2X Inc | ||
| VWI | 32.009542 | 12.988983 | 2024/09/06 | 20:00:08 | closed | 19.020559 | 146.43609126288 | Advisor Managed Portfolios | ||
| VWO | 43.441098 | 17.600419 | 2024/09/06 | 19:12:16 | extended-hours | 25.840679 | 146.818544490333 | Vanguard FTSE Emerging Markets Index Fund ETF Shares | ||
| VXF | 170.984125 | 172.290054 | 2024/09/06 | 20:00:01 | extended-hours | -1.30592899999999 | -0.757982814260417 | Vanguard Extended Market Index Fund ETF Shares | ||
| VYM | 123.095369 | 122.745198 | 2024/09/06 | 19:20:18 | extended-hours | 0.350171000000003 | 0.285282850739304 | Vanguard High Dividend Yield Index Fund ETF Shares | ||
| VYX | 10.631139 | 11.462065 | 2024/09/06 | 20:00:06 | closed | -0.830926000000002 | -7.24935690034912 | NCR Voyix Corporation | ||
| VZ | 41.228521 | 31.263967 | 2024/09/06 | 19:43:47 | extended-hours | 9.964554 | 31.8723276543888 | Verizon Communications Inc | ||
| VZIO | 11.490315 | 11.061483 | 2024/09/06 | 20:00:09 | closed | 0.428832 | 3.87680386074815 | Vizio Holding Corp | ||
| VZLA | 1.876198 | 1.700888 | 2024/09/06 | 19:51:46 | extended-hours | 0.17531 | 10.3069690655705 | Vizsla Resources Corp | ||
| W | 42.356948 | 42.486142 | 2024/09/06 | 19:59:56 | extended-hours | -0.129193999999998 | -0.304085035539349 | Wayfair Inc | ||
| WAB | 162.856492 | 93.186582 | 2024/09/06 | 20:00:02 | extended-hours | 69.66991 | 74.7638860710655 | Westinghouse Air Brake Technologies Corp | ||
| WAL | 79.843446 | 79.331694 | 2024/09/06 | 20:00:11 | closed | 0.511752000000001 | 0.64507887604165 | Western Alliance Bancorporation | ||
| WANT | 30.300293 | 38.588815 | 2024/09/06 | 20:00:02 | extended-hours | -8.288522 | -21.4790788470701 | Direxion Daily Cnsmr Discret Bull 3XShrs | ||
| WAT | 291.036361 | 331.328299 | 2024/09/06 | 20:00:08 | closed | -40.291938 | -12.1607294401376 | Waters Corporation | ||
| WBIF | 28.735184 | 30.043746 | 2024/09/06 | 09:32:43 | open | -1.308562 | -4.35552211099108 | WBI BullBear Value 3000 ETF | ||
| WBIG | 23.799951 | 25.184629 | 2024/09/06 | 20:00:07 | closed | -1.384678 | -5.49810759570848 | WBI BullBear Yield 3000 ETF | ||
| WBIL | 33.300772 | 35.290199 | 2024/09/06 | 20:00:07 | closed | -1.989427 | -5.63733573732469 | WBI BullBear Quality 3000 ETF | ||
| WBIY | 30.860054 | 14.349171 | 2024/09/06 | 09:40:47 | open | 16.510883 | 115.065065431306 | WBI Power Factor? High Dividend ETF | ||
| WBS | 41.502564 | 48.50313 | 2024/09/06 | 20:00:10 | closed | -7.000566 | -14.4332252372166 | Webster Financial Corporation | ||
| WBX | 1.273866 | 1.26408 | 2024/09/06 | 20:00:06 | closed | 0.00978599999999985 | 0.774159863299779 | Wallbox NV | ||
| WCC | 156.884446 | 112.639483 | 2024/09/06 | 20:00:08 | closed | 44.244963 | 39.2801545440332 | WESCO International Inc | ||
| WCEO | 29.560271 | 14.264666 | 2024/09/06 | 20:00:07 | closed | 15.295605 | 107.22722144353 | Hypatia Women Ceo ETF | ||
| WCN | 182.691528 | 180.800046 | 2024/09/06 | 19:47:27 | extended-hours | 1.891482 | 1.04617340639393 | Waste Connections Inc | ||
| WD | 101.412656 | 105.56452 | 2024/09/06 | 19:44:26 | extended-hours | -4.151864 | -3.93301082598586 | Walker & Dunlop Inc | ||
| WDH | 1.088677 | 1.098611 | 2024/09/06 | 20:00:09 | closed | -0.00993400000000011 | -0.904232708392699 | Waterdrop Inc ADR | ||
| WDI | 15.359859 | 19.850357 | 2024/09/06 | 20:00:11 | closed | -4.490498 | -22.6217493216873 | Western Asset Diversified Income Fund | ||
| WDIV | 64.750571 | 65.775579 | 2024/09/06 | 16:14:27 | extended-hours | -1.025008 | -1.55834128043175 | SPDR? S&P Global Dividend ETF | ||
| WDS | 16.055449 | 16.620974 | 2024/09/06 | 20:00:11 | closed | -0.565525000000001 | -3.40247809785396 | Woodside Energy Group Ltd | ||
| WEA | 11.113883 | 11.838524 | 2024/09/06 | 12:48:20 | open | -0.724641 | -6.12104177851901 | Western Asset Premier Bond Closed Fund | ||
| WEAT | 5.114532 | 2.840571 | 2024/09/06 | 19:15:12 | extended-hours | 2.273961 | 80.0529541419665 | Teucrium Wheat | ||
| WEAV | 10.230232 | 10.605941 | 2024/09/06 | 20:00:11 | closed | -0.375708999999999 | -3.54243909144883 | Weave Communications Inc | ||
| WEBL | 14.530492 | 14.515428 | 2024/09/06 | 19:59:16 | extended-hours | 0.0150640000000006 | 0.10377923406737 | Direxion Daily Dow Jones Internet Bull 3X Shares | ||
| WEBS | 7.305615 | 7.145263 | 2024/09/06 | 19:56:27 | extended-hours | 0.160352 | 2.24417211794724 | Direxion Daily Dow Jones Internet Bear 3X Shares | ||
| WEC | 93.885035 | 67.338872 | 2024/09/06 | 20:00:00 | extended-hours | 26.546163 | 39.4217518226323 | WEC Energy Group Inc | ||
| WEIX | 19.675465 | 25.550574 | 2024/09/06 | 20:00:10 | closed | -5.875109 | -22.9940391945794 | Dynamic Short Short-Term Volatility Futures ETF | ||
| WEL | 5.853626 | 11.764182 | 2024/09/06 | 20:00:10 | closed | -5.910556 | -50.2419632746246 | Integrated Wellness Acquisition Corp | ||
| WELL | 125.484302 | 119.499657 | 2024/09/06 | 20:00:11 | closed | 5.984645 | 5.00808550437931 | Welltower Inc | ||
| WES | 37.951521 | 39.690497 | 2024/09/06 | 19:44:42 | extended-hours | -1.738976 | -4.38134095423396 | Western Midstream Partners LP | ||
| WEX | 175.080206 | 183.314926 | 2024/09/06 | 19:44:26 | extended-hours | -8.23472000000001 | -4.49211647937496 | Wex Inc | ||
| WF | 35.384097 | 15.00039 | 2024/09/06 | 17:13:03 | extended-hours | 20.383707 | 135.88784691598 | Woori Financial Group Inc | ||
| WFC | 54.23521 | 40.52353 | 2024/09/06 | 19:58:30 | extended-hours | 13.71168 | 33.8363415033192 | Wells Fargo & Company | ||
| WFG | 85.571127 | 88.057392 | 2024/09/06 | 20:00:08 | closed | -2.48626499999999 | -2.82345972726513 | West Fraser Timber Co Ltd | ||
| WFH | 54.185689 | 54.485208 | 2024/09/06 | 15:58:06 | open | -0.299518999999997 | -0.54972534930948 | Direxion Work From Home ETF | ||
| WGO | 56.922396 | 58.274241 | 2024/09/06 | 20:00:03 | extended-hours | -1.351845 | -2.31979855387564 | Winnebago Industries Inc | ||
| WH | 76.318922 | 77.653215 | 2024/09/06 | 20:00:03 | extended-hours | -1.334293 | -1.71827141992769 | Wyndham Hotels & Resorts Inc | ||
| WHD | 55.186068 | 55.154394 | 2024/09/06 | 20:00:10 | closed | 0.0316739999999953 | 0.0574278814485666 | Cactus Inc | ||
| WHG | 12.816546 | 12.292837 | 2024/09/06 | 12:48:21 | open | 0.523709 | 4.26027775362189 | Westwood Holdings Group Inc | ||
| WHR | 97.889651 | 101.09446 | 2024/09/06 | 20:00:02 | extended-hours | -3.204809 | -3.17011337713263 | Whirlpool Corporation | ||
| WIA | 8.324158 | 8.225799 | 2024/09/06 | 20:00:09 | closed | 0.0983590000000003 | 1.19573794594301 | Western Asset/Claymore Infl Linked Securities and Income Closed Fund | ||
| WINN | 6.43966 | 18.185011 | 2024/09/06 | 20:00:11 | closed | -11.745351 | -64.5880885087174 | Harbor Long-Term Growers ETF | ||
| WIP | 39.569422 | 38.129536 | 2024/09/06 | 15:43:21 | open | 1.439886 | 3.77630087080001 | SPDR? FTSE International Government Inflation-Protected Bond ETF | ||
| WIT | 6.254541 | 6.355693 | 2024/09/06 | 20:00:11 | closed | -0.101152 | -1.59151802958387 | Wipro Limited ADR | ||
| WIW | 8.605623 | 8.715593 | 2024/09/06 | 20:00:03 | extended-hours | -0.109970000000001 | -1.26176153475731 | Western Asset Claymore Inflation Linked Opportunities and Income Closed Fund | ||
| WK | 73.043495 | 73.721891 | 2024/09/06 | 17:36:45 | extended-hours | -0.678396000000006 | -0.920209710844241 | Workiva Inc | ||
| WKC | 23.821115 | 28.288579 | 2024/09/06 | 20:00:02 | extended-hours | -4.467464 | -15.7924652206815 | World Kinect Corporation | ||
| WLK | 140.94598 | 82.397865 | 2024/09/06 | 20:00:02 | extended-hours | 58.548115 | 71.055378680018 | Westlake Chemical Corporation | ||
| WLKP | 22.815083 | 23.449802 | 2024/09/06 | 18:58:27 | extended-hours | -0.634718999999997 | -2.70671368568484 | Westlake Chemical Partners LP | ||
| WLTG | 27.010161 | 27.409097 | 2024/09/06 | 15:57:55 | open | -0.398935999999999 | -1.45548757042233 | WealthTrust DBS Long Term Growth ETF | ||
| WLY | 39.104095 | 38.9914 | 2024/09/06 | 20:00:08 | closed | 0.112695000000002 | 0.289025272239525 | John Wiley & Sons | ||
| WM | 204.706378 | 209.933813 | 2024/09/06 | 19:44:20 | extended-hours | -5.22743499999999 | -2.49003956308838 | Waste Management Inc | ||
| WMB | 44.362973 | 45.261753 | 2024/09/06 | 20:00:11 | closed | -0.898780000000002 | -1.98573837827272 | Williams Companies Inc | ||
| WMK | 68.28712 | 66.986584 | 2024/09/06 | 17:27:43 | extended-hours | 1.30053600000001 | 1.94148726855516 | Weis Markets Inc | ||
| WMS | 144.613823 | 131.162657 | 2024/09/06 | 17:06:31 | extended-hours | 13.451166 | 10.2553320492738 | Advanced Drainage Systems Inc | ||
| WMT | 76.468312 | 76.935153 | 2024/09/06 | 19:52:43 | extended-hours | -0.466841000000002 | -0.606798039382598 | Walmart Inc | ||
| WNC | 18.381244 | 21.642676 | 2024/09/06 | 15:51:35 | open | -3.261432 | -15.0694488980938 | Wabash National Corporation | ||
| WNS | 37.568411 | 51.405678 | 2024/09/06 | 20:00:11 | closed | -13.837267 | -26.9177793939417 | WNS Holdings Ltd | ||
| WOLF | 8.227186 | 6.388809 | 2024/09/06 | 20:00:11 | closed | 1.838377 | 28.7749563338018 | Wolfspeed Inc | ||
| WOMN | 37.055211 | 37.439659 | 2024/09/06 | 15:51:43 | open | -0.384447999999999 | -1.02684695926317 | Impact Shares YWCA Women's Empowerment ETF | ||
| WOR | 45.377842 | 47.375884 | 2024/09/06 | 20:00:08 | closed | -1.998042 | -4.21742420679685 | Worthington Industries Inc | ||
| WOW | 5.515413 | 5.585857 | 2024/09/06 | 20:00:03 | extended-hours | -0.0704440000000002 | -1.261113558761 | WideOpenWest Inc | ||
| WPC | 61.25031 | 59.000198 | 2024/09/06 | 20:00:03 | extended-hours | 2.250112 | 3.81373635390173 | W P Carey Inc | ||
| WPM | 58.42773 | 43.28252 | 2024/09/06 | 20:00:09 | closed | 15.14521 | 34.9915162056183 | Wheaton Precious Metals Corp | ||
| WPP | 46.954944 | 48.994379 | 2024/09/06 | 20:00:02 | extended-hours | -2.039435 | -4.16258975340825 | WPP PLC ADR | ||
| WRB | 58.807545 | 58.575399 | 2024/09/06 | 15:47:57 | open | 0.232146 | 0.396319963607931 | W. R. Berkley Corp | ||
| WRBY | 13.23517 | 13.592294 | 2024/09/06 | 20:00:11 | closed | -0.357124000000001 | -2.62740049619292 | Warby Parker Inc | ||
| WRN | 1.133137 | 1.132758 | 2024/09/06 | 20:00:01 | extended-hours | 0.000379000000000129 | 0.033458161407832 | Western Copper and Gold Corp | ||
| WSM | 129.638183 | 128.286735 | 2024/09/06 | 19:46:15 | extended-hours | 1.351448 | 1.05345887865959 | Williams-Sonoma Inc | ||
| WSO | 517.97906 | 476.484357 | 2024/09/06 | 20:00:03 | extended-hours | 41.494703 | 8.7085131737074 | Watsco Inc | ||
| WSR | 12.768794 | 11.080144 | 2024/09/06 | 19:33:43 | extended-hours | 1.68865 | 15.240325396493 | Whitestone REIT | ||
| WST | 292.853579 | 300.185308 | 2024/09/06 | 19:44:28 | extended-hours | -7.331729 | -2.44240101184432 | West Pharmaceutical Services Inc | ||
| WT | 9.342299 | 9.189804 | 2024/09/06 | 20:00:01 | extended-hours | 0.152495 | 1.65939338858587 | WisdomTree Inc. | ||
| WTI | 2.041963 | 2.053474 | 2024/09/06 | 20:00:02 | extended-hours | -0.011511 | -0.560562247196704 | W&T Offshore Inc | ||
| WTID | 20.249328 | 18.980594 | 2024/09/06 | 20:00:03 | extended-hours | 1.268734 | 6.68437457752902 | UBS ETRACS - ProShares Daily 3x Inverse Crude ETN | ||
| WTIU | 14.950626 | 19.000905 | 2024/09/06 | 20:00:03 | extended-hours | -4.050279 | -21.3162425684461 | UBS ETRACS - ProShares Daily 3x Long Crude ETN | ||
| WTM | 1724.122896 | 1765.058234 | 2024/09/06 | 19:51:15 | extended-hours | -40.935338 | -2.3192060868854 | White Mountains Insurance Group Ltd | ||
| WTMF | 35.330464 | 16.559578 | 2024/09/06 | 18:51:11 | extended-hours | 18.770886 | 113.353649471019 | WisdomTree Managed Futures Strategy | ||
| WTRE | 19.229482 | 19.261321 | 2024/09/06 | 15:51:44 | open | -0.031838999999998 | -0.165300188912266 | WisdomTree New Economy Real Estate ETF | ||
| WTRG | 39.191783 | 39.301737 | 2024/09/06 | 20:00:01 | extended-hours | -0.109954000000002 | -0.279768805129407 | Essential Utilities Inc | ||
| WTS | 186.555016 | 189.947132 | 2024/09/06 | 20:00:06 | closed | -3.39211600000002 | -1.78582111995248 | Watts Water Technologies Inc | ||
| WTTR | 10.839679 | 11.200452 | 2024/09/06 | 20:00:07 | closed | -0.360773 | -3.22105750732203 | Select Energy Services Inc | ||
| WTV | 74.855276 | 76.275188 | 2024/09/06 | 20:00:01 | extended-hours | -1.419912 | -1.86156473321311 | WisdomTree Trust - WisdomTree U.S. Quality Shareholder Yield Fund | ||
| WU | 12.068747 | 12.231115 | 2024/09/06 | 20:00:02 | extended-hours | -0.162368000000001 | -1.32749957792074 | Western Union Co | ||
| WWJD | 30.581019 | 14.589643 | 2024/09/06 | 15:58:04 | open | 15.991376 | 109.607726522164 | Inspire International ESG ETF | ||
| WWR | 0.520074 | 0.519741 | 2024/09/06 | 19:00:10 | extended-hours | 0.000333000000000028 | 0.0640703735129666 | Westwater Resources Inc | ||
| WWW | 13.739244 | 11.941483 | 2024/09/06 | 17:36:53 | extended-hours | 1.797761 | 15.054754924493 | Wolverine World Wide Inc | ||
| WY | 30.326131 | 30.779714 | 2024/09/06 | 19:26:54 | extended-hours | -0.453582999999998 | -1.47364267257324 | Weyerhaeuser Company | ||
| WYY | 3.838866 | 3.386249 | 2024/09/06 | 19:57:01 | extended-hours | 0.452617 | 13.3663236223916 | Widepoint C | ||
| X | 31.506782 | 30.615611 | 2024/09/06 | 19:59:43 | extended-hours | 0.891171 | 2.91083852613622 | United States Steel Corporation | ||
| XAR | 146.695185 | 150.484504 | 2024/09/06 | 17:05:06 | extended-hours | -3.78931899999998 | -2.51807920368995 | SPDR? S&P Aerospace & Defense ETF | ||
| XB | 18.535284 | 39.830712 | 2024/09/06 | 20:00:10 | closed | -21.295428 | -53.4648439124061 | BondBloxx ETF Trust | ||
| XBB | 40.654652 | 18.859721 | 2024/09/06 | 13:53:39 | open | 21.794931 | 115.563379755194 | BondBloxx ETF Trust | ||
| XBI | 96.265731 | 96.47953 | 2024/09/06 | 20:00:11 | closed | -0.213798999999995 | -0.221600374711604 | SPDR? S&P Biotech ETF | ||
| XC | 31.625448 | 32.219824 | 2024/09/06 | 15:54:56 | open | -0.594376000000004 | -1.84475247288751 | WisdomTree Emerging Markets ex-China Fund | ||
| XCCC | 38.729802 | 38.580623 | 2024/09/06 | 15:30:44 | open | 0.149178999999997 | 0.386668198696523 | BondBloxx ETF Trust | ||
| XCEM | 31.386348 | 15.004316 | 2024/09/06 | 14:50:44 | open | 16.382032 | 109.182131328079 | Columbia EM Core ex-China ETF | ||
| XCLR | 30.419018 | 14.44623 | 2024/09/06 | 20:00:04 | extended-hours | 15.972788 | 110.567172196483 | Global X S&P 500? Collar 95-110 ETF | ||
| XCOR | 77.304523 | 30.869827 | 2024/09/06 | 20:00:03 | extended-hours | 46.434696 | 150.420979035613 | FundX ETF | ||
| XES | 78.895138 | 80.610023 | 2024/09/06 | 16:00:47 | extended-hours | -1.714885 | -2.1273843328391 | SPDR? S&P Oil & Gas Equipment & Services ETF | ||
| XFIV | 13.015288 | 10.739861 | 2024/09/06 | 20:00:11 | closed | 2.275427 | 21.1867453405589 | Bondbloxx ETF Trust - BondBloxx Bloomberg Five Year Target Duration US Treasury ETF | ||
| XFLT | 6.89062 | 6.89894 | 2024/09/06 | 18:55:18 | extended-hours | -0.00831999999999944 | -0.120598236830577 | XAI Octagon Floating Rate & Alternative Income Term Trust | ||
| XFLX | 25.170247 | 25.25507 | 2024/09/06 | 20:00:04 | extended-hours | -0.0848230000000001 | -0.335865234188621 | FundX Investment Trust | ||
| XHB | 112.049711 | 109.7797 | 2024/09/06 | 19:11:54 | extended-hours | 2.270011 | 2.06778757821346 | SPDR? S&P Homebuilders ETF | ||
| XHE | 87.511344 | 88.886054 | 2024/09/06 | 16:00:46 | extended-hours | -1.37471000000001 | -1.54659807487911 | SPDR? S&P Health Care Equipment ETF | ||
| XHLF | 50.264155 | 50.231689 | 2024/09/06 | 20:00:09 | closed | 0.0324659999999994 | 0.0646325071808743 | Bondbloxx ETF Trust - BondBloxx Bloomberg Six Month Target Duration US Treasury ETF | ||
| XHR | 3.169866 | 13.495002 | 2024/09/06 | 20:00:11 | closed | -10.325136 | -76.5108148928025 | Xenia Hotels & Resorts Inc | ||
| XHS | 95.979879 | 97.640414 | 2024/09/06 | 16:20:05 | extended-hours | -1.66053500000001 | -1.70066362070117 | SPDR? S&P Health Care Services ETF | ||
| XHYC | 37.569909 | 37.620828 | 2024/09/06 | 20:00:04 | extended-hours | -0.0509190000000004 | -0.135347898244027 | BondBloxx ETF Trust | ||
| XHYD | 17.744313 | 38.085256 | 2024/09/06 | 20:00:10 | closed | -20.340943 | -53.4089701274425 | BondBloxx ETF Trust | ||
| XHYE | 39.390569 | 38.619844 | 2024/09/06 | 20:00:04 | extended-hours | 0.770724999999999 | 1.99567093020883 | BondBloxx ETF Trust | ||
| XHYF | 37.655083 | 8.220328 | 2024/09/06 | 20:00:05 | extended-hours | 29.434755 | 358.072755734321 | BondBloxx ETF Trust | ||
| XHYH | 42.625075 | 16.490308 | 2024/09/06 | 20:00:04 | extended-hours | 26.134767 | 158.485620765846 | BondBloxx ETF Trust | ||
| XHYI | 17.745193 | 38.17529 | 2024/09/06 | 20:00:10 | closed | -20.430097 | -53.5165469600886 | BondBloxx ETF Trust | ||
| XHYT | 34.278591 | 42.694646 | 2024/09/06 | 20:00:05 | extended-hours | -8.416055 | -19.7122023215745 | BondBloxx ETF Trust | ||
| XIN | 2.659323 | 2.389837 | 2024/09/06 | 20:00:02 | extended-hours | 0.269486 | 11.2763339089653 | Xinyuan Real Estate Co Ltd | ||
| XITK | 139.510055 | 143.396112 | 2024/09/06 | 19:51:53 | extended-hours | -3.88605699999999 | -2.7100155965177 | SPDR? FactSet Innovative Technology ETF | ||
| XLB | 89.709976 | 90.459657 | 2024/09/06 | 19:51:38 | extended-hours | -0.74968100000001 | -0.828746233251813 | Materials Select Sector SPDR? Fund | ||
| XLC | 83.396224 | 40.578955 | 2024/09/06 | 19:15:31 | extended-hours | 42.817269 | 105.515947860165 | Communication Services Select Sector SPDR? Fund | ||
| XLE | 86.015297 | 87.67067 | 2024/09/06 | 20:00:09 | closed | -1.655373 | -1.88817195077897 | Energy Select Sector SPDR? Fund | ||
| XLF | 44.194884 | 45.29892 | 2024/09/06 | 19:57:05 | extended-hours | -1.104036 | -2.43722366890866 | Financial Select Sector SPDR? Fund | ||
| XLG | 44.304268 | 45.344332 | 2024/09/06 | 19:11:54 | extended-hours | -1.040064 | -2.29370233086685 | Invesco S&P 500? Top 50 ETF | ||
| XLI | 125.389517 | 127.80149 | 2024/09/06 | 19:52:02 | extended-hours | -2.411973 | -1.88728081339271 | Industrial Select Sector SPDR? Fund | ||
| XLK | 202.85029 | 207.734456 | 2024/09/06 | 19:59:15 | extended-hours | -4.88416599999999 | -2.35115834611471 | Technology Select Sector SPDR? Fund | ||
| XLP | 82.734981 | 82.389627 | 2024/09/06 | 19:58:09 | extended-hours | 0.345354 | 0.419171699854886 | Consumer Staples Select Sector SPDR? Fund | ||
| XLRE | 43.771661 | 20.189404 | 2024/09/06 | 20:00:11 | closed | 23.582257 | 116.805117179289 | The Real Estate Select Sector SPDR Fund | ||
| XLSR | 48.759858 | 22.954613 | 2024/09/06 | 15:55:11 | open | 25.805245 | 112.418558308955 | SPDR? SSGA U.S. Sector Rotation ETF | ||
| XLU | 75.93476 | 75.44522 | 2024/09/06 | 19:36:40 | extended-hours | 0.489539999999991 | 0.648868145655869 | Utilities Select Sector SPDR? Fund | ||
| XLV | 153.753775 | 153.879002 | 2024/09/06 | 19:51:38 | extended-hours | -0.125227000000024 | -0.0813801742748655 | Health Care Select Sector SPDR? Fund | ||
| XLY | 181.884526 | 186.355271 | 2024/09/06 | 19:51:52 | extended-hours | -4.47074499999999 | -2.39904402811337 | Consumer Discretionary Select Sector SPDR? Fund | ||
| XME | 54.190286 | 55.861173 | 2024/09/06 | 17:29:00 | extended-hours | -1.670887 | -2.99114198693966 | SPDR? S&P Metals and Mining ETF | ||
| XMHQ | 95.926309 | 96.395428 | 2024/09/06 | 20:00:01 | extended-hours | -0.469118999999992 | -0.486661047866287 | Invesco S&P MidCap Quality ETF | ||
| XMLV | 58.835729 | 28.584683 | 2024/09/06 | 15:34:51 | open | 30.251046 | 105.829566135122 | Invesco S&P MidCap Low Volatility ETF | ||
| XMMO | 111.629435 | 112.360727 | 2024/09/06 | 16:02:08 | extended-hours | -0.731291999999996 | -0.650843065477848 | Invesco S&P MidCap Momentum ETF | ||
| XMVM | 52.724935 | 25.840238 | 2024/09/06 | 20:00:03 | extended-hours | 26.884697 | 104.041986764983 | Invesco S&P MidCap Value with Momentum ETF | ||
| XNAV | 62.78959 | 64.273491 | 2024/09/06 | 20:00:05 | extended-hours | -1.48390100000001 | -2.30872942625757 | FundX Aggressive ETF | ||
| XNTK | 175.874986 | 71.84618 | 2024/09/06 | 15:55:21 | open | 104.028806 | 144.793788618963 | SPDR Morgan Stanley Technology | ||
| XOM | 112.444091 | 83.3381 | 2024/09/06 | 20:00:11 | closed | 29.105991 | 34.9251914790474 | Exxon Mobil Corp | ||
| XOMO | 17.060696 | 16.041101 | 2024/09/06 | 16:43:54 | extended-hours | 1.019595 | 6.35614101550759 | Tidal Trust II | ||
| XONE | 49.688908 | 49.680861 | 2024/09/06 | 16:47:55 | extended-hours | 0.00804699999999769 | 0.0161973843408183 | Bondbloxx Bloomberg One Year Target Duration US Treasury ETF | ||
| XOP | 129.339951 | 63.439572 | 2024/09/06 | 18:37:20 | extended-hours | 65.900379 | 103.878977935097 | SPDR? S&P Oil & Gas Exploration & Production ETF | ||
| XPER | 8.156313 | 16.798081 | 2024/09/06 | 20:00:04 | extended-hours | -8.641768 | -51.4449716012204 | Xperi Corp | ||
| XPEV | 8.585808 | 9.374454 | 2024/09/06 | 19:59:38 | extended-hours | -0.788646 | -8.41271395646082 | Xpeng Inc | ||
| XPH | 43.324164 | 43.999211 | 2024/09/06 | 16:21:14 | extended-hours | -0.675046999999999 | -1.53422523872076 | SPDR? S&P Pharmaceuticals ETF | ||
| XPL | 0.706123 | 0.619646 | 2024/09/06 | 16:29:20 | extended-hours | 0.0864769999999999 | 13.9558715782882 | Solitario Exploration & Royalty Corp | ||
| XPND | 12.418998 | 12.758706 | 2024/09/06 | 20:00:10 | closed | -0.339708 | -2.66255841305537 | First Trust Expanded Technology ETF | ||
| XPO | 102.49685 | 99.775944 | 2024/09/06 | 20:00:03 | extended-hours | 2.720906 | 2.72701604306545 | XPO Logistics Inc | ||
| XPOF | 12.828203 | 13.503796 | 2024/09/06 | 17:30:52 | extended-hours | -0.675592999999999 | -5.00298582709632 | Xponential Fitness Inc | ||
| XPP | 13.925989 | 13.769597 | 2024/09/06 | 20:00:04 | extended-hours | 0.156392 | 1.13577761208262 | ProShares Ultra FTSE China 50 | ||
| XPRO | 16.160687 | 18.594069 | 2024/09/06 | 20:00:05 | extended-hours | -2.433382 | -13.086871948254 | Expro Group Holdings NV | ||
| XRLV | 20.449491 | 53.565194 | 2024/09/06 | 20:00:10 | closed | -33.115703 | -61.823173831873 | Invesco S&P 500? ex-Rate Sensitive Low Volatility ETF | ||
| XRLX | 41.550128 | 42.040102 | 2024/09/06 | 20:00:05 | extended-hours | -0.489973999999997 | -1.16549193910138 | FundX Investment Trust | ||
| XRMI | 18.719378 | 4.649291 | 2024/09/06 | 15:40:35 | open | 14.070087 | 302.62865886433 | Global X S&P 500? Risk Managed Income ETF | ||
| XRT | 72.509816 | 73.990522 | 2024/09/06 | 17:29:57 | extended-hours | -1.480706 | -2.00121037124187 | SPDR? S&P Retail ETF | ||
| XSD | 212.125317 | 221.969346 | 2024/09/06 | 18:53:18 | extended-hours | -9.84402900000001 | -4.43485966751463 | SPDR? S&P Semiconductor ETF | ||
| XSLV | 46.610157 | 47.310704 | 2024/09/06 | 15:34:56 | open | -0.700547 | -1.48073679055801 | Invesco S&P SmallCap Low Volatility ETF | ||
| XSMO | 63.498889 | 64.638931 | 2024/09/06 | 17:18:59 | extended-hours | -1.140042 | -1.76370800439135 | Invesco S&P SmallCap Momentum ETF | ||
| XSOE | 29.094442 | 14.974977 | 2024/09/06 | 20:00:10 | closed | 14.119465 | 94.2870563340431 | WisdomTree Emerging Markets ex-State-Owned Enterprises Fund | ||
| XSVM | 54.466347 | 26.099341 | 2024/09/06 | 16:11:29 | extended-hours | 28.367006 | 108.688591026111 | Invesco S&P SmallCap Value with Momentum ETF | ||
| XSVN | 49.140608 | 22.680444 | 2024/09/06 | 16:47:55 | extended-hours | 26.460164 | 116.665105850661 | Bondbloxx ETF Trust - BondBloxx Bloomberg Seven Year Target Duration US Treasury ETF | ||
| XSW | 149.5638 | 72.278972 | 2024/09/06 | 15:58:12 | open | 77.284828 | 106.92574321616 | SPDR? S&P Software & Services ETF | ||
| XTEN | 48.603755 | 48.551657 | 2024/09/06 | 16:47:55 | extended-hours | 0.0520980000000009 | 0.107304267699866 | Bondbloxx ETF Trust - BondBloxx Bloomberg Ten Year Target Duration US Treasury ETF | ||
| XTL | 93.366145 | 119.274513 | 2024/09/06 | 20:00:04 | extended-hours | -25.908368 | -21.7216296661802 | SPDR? S&P Telecom ETF | ||
| XTN | 75.608543 | 36.78862 | 2024/09/06 | 15:55:11 | open | 38.819923 | 105.521552588817 | SPDR? S&P Transportation ETF | ||
| XTNT | 0.577934 | 0.626651 | 2024/09/06 | 20:00:04 | extended-hours | -0.048717 | -7.77418371629504 | Xtant Medical Holdings Inc | ||
| XTR | 30.471187 | 6.845115 | 2024/09/06 | 13:47:34 | open | 23.626072 | 345.152302043136 | Global X S&P 500? Tail Risk ETF | ||
| XTRE | 12.984995 | 49.87504 | 2024/09/06 | 20:00:11 | closed | -36.890045 | -73.9649431860105 | Bondbloxx ETF Trust - BondBloxx Bloomberg Three Year Target Duration US Treasury ETF | ||
| XTWO | 49.739849 | 22.949224 | 2024/09/06 | 16:47:55 | extended-hours | 26.790625 | 116.738696698416 | Bondbloxx ETF Trust - BondBloxx Bloomberg Two Year Target Duration US Treasury ETF | ||
| XTWY | 21.020833 | 20.63038 | 2024/09/06 | 20:00:10 | closed | 0.390453000000001 | 1.89261176963294 | Bondbloxx ETF Trust - BondBloxx Bloomberg Twenty Year Target Duration US Treasury ETF | ||
| XYF | 4.725317 | 5.615612 | 2024/09/06 | 20:00:03 | extended-hours | -0.890294999999999 | -15.8539265177152 | X Financial Class A | ||
| XYL | 127.177555 | 127.900308 | 2024/09/06 | 20:00:11 | closed | -0.722752999999997 | -0.565090898764683 | Xylem Inc | ||
| XYLD | 40.450595 | 40.701423 | 2024/09/06 | 20:00:11 | closed | -0.250827999999999 | -0.616263465776119 | Global X S&P 500? Covered Call ETF | ||
| XYLE | 25.829315 | 26.135294 | 2024/09/06 | 20:00:07 | closed | -0.305978999999997 | -1.17075017407494 | Global X Funds - Global X S&P 500 ESG Covered Call ETF | ||
| XYLG | 30.614638 | 31.030358 | 2024/09/06 | 20:00:02 | extended-hours | -0.41572 | -1.33972028295645 | Global X S&P 500? Covered Call & Growth ETF | ||
| YALA | 4.045785 | 4.159357 | 2024/09/06 | 20:00:03 | extended-hours | -0.113572 | -2.73051820269334 | Yalla Group?Ltd | ||
| YALL | 17.004365 | 42.380362 | 2024/09/06 | 20:00:10 | closed | -25.375997 | -59.8767820812857 | God Bless America ETF | ||
| YANG | 9.210091 | 8.880123 | 2024/09/06 | 20:00:11 | closed | 0.329968000000001 | 3.71580438694375 | Direxion Daily FTSE China Bear 3X Shares | ||
| YCBD | 0.563602 | 0.549099 | 2024/09/06 | 20:00:04 | extended-hours | 0.014503 | 2.6412359155635 | cbdMD Inc | ||
| YCL | 25.210709 | 25.149687 | 2024/09/06 | 19:39:27 | extended-hours | 0.0610220000000012 | 0.242635226434433 | ProShares Ultra Yen | ||
| YCS | 75.039078 | 38.500483 | 2024/09/06 | 20:00:11 | closed | 36.538595 | 94.9042509414752 | ProShares UltraShort Yen | ||
| YEAR | 50.675571 | 50.644392 | 2024/09/06 | 13:47:34 | open | 0.0311789999999945 | 0.061564565727227 | Ab Ultra Short Income ETF | ||
| YELP | 34.429405 | 35.964932 | 2024/09/06 | 20:00:03 | extended-hours | -1.53552699999999 | -4.2695117566189 | Yelp Inc | ||
| YETI | 37.210759 | 39.891471 | 2024/09/06 | 20:00:03 | extended-hours | -2.680712 | -6.72001290701965 | YETI Holdings Inc | ||
| YEXT | 6.143224 | 4.241111 | 2024/09/06 | 20:00:04 | extended-hours | 1.902113 | 44.8494038472466 | Yext Inc | ||
| YINN | 20.041376 | 19.93905 | 2024/09/06 | 19:59:34 | extended-hours | 0.102325999999998 | 0.513193958588789 | Direxion Daily FTSE China Bull 3X Shares | ||
| YLD | 14.834361 | 4.473934 | 2024/09/06 | 20:00:07 | closed | 10.360427 | 231.573085342788 | Principal Active High Yield ETF | ||
| YMM | 7.165416 | 7.59433 | 2024/09/06 | 20:00:10 | closed | -0.428914000000001 | -5.64781883326114 | Full Truck Alliance Co Ltd ADR | ||
| YOLO | 3.440145 | 3.04926 | 2024/09/06 | 20:00:11 | closed | 0.390885 | 12.81901182582 | AdvisorShares Pure Cannabis | ||
| YOU | 29.401008 | 28.095257 | 2024/09/06 | 20:00:11 | closed | 1.305751 | 4.64758517781133 | Clear Secure Inc | ||
| YPF | 23.61487 | 24.398147 | 2024/09/06 | 20:00:11 | closed | -0.783277000000002 | -3.21039544519509 | YPF Sociedad Anonima | ||
| YRD | 4.520905 | 4.000624 | 2024/09/06 | 20:00:03 | extended-hours | 0.520281 | 13.0049962205896 | Yirendai Ltd | ||
| YSG | 3.174244 | 3.270562 | 2024/09/06 | 20:00:09 | closed | -0.0963180000000001 | -2.94499844369256 | Yatsen Holding | ||
| YUM | 133.467624 | 133.914729 | 2024/09/06 | 20:00:00 | extended-hours | -0.447104999999993 | -0.333872908035376 | Yum! Brands Inc | ||
| YUMC | 33.909492 | 34.337353 | 2024/09/06 | 20:00:03 | extended-hours | -0.427861 | -1.24605120260726 | Yum China Holdings Inc | ||
| YXI | 17.769848 | 16.725389 | 2024/09/06 | 20:00:04 | extended-hours | 1.044459 | 6.24475161683833 | ProShares Short FTSE China 50 | ||
| YYY | 12.093853 | 13.294836 | 2024/09/06 | 20:00:04 | extended-hours | -1.200983 | -9.0334547940268 | Amplify High Income ETF | ||
| ZBH | 105.632918 | 109.88933 | 2024/09/06 | 20:00:10 | closed | -4.256412 | -3.87336240925302 | Zimmer Biomet Holdings Inc | ||
| ZDGE | 3.230607 | 2.879781 | 2024/09/06 | 20:00:00 | extended-hours | 0.350826 | 12.1823847021701 | Zedge Inc | ||
| ZEPP | 0.833309 | 0.754539 | 2024/09/06 | 20:00:03 | extended-hours | 0.07877 | 10.4394868919963 | Zepp Health Corp | ||
| ZETA | 25.74565 | 25.754796 | 2024/09/06 | 20:00:04 | extended-hours | -0.00914599999999766 | -0.0355118324369475 | Zeta Global Holdings Corp | ||
| ZGN | 10.018281 | 7.869423 | 2024/09/06 | 17:23:14 | extended-hours | 2.148858 | 27.3064238636047 | Ermenegildo Zegna NV | ||
| ZH | 3.27495 | 3.244707 | 2024/09/06 | 20:00:09 | closed | 0.030243 | 0.932071832680116 | Zhihu Inc ADR | ||
| ZHDG | 19.484723 | 19.429387 | 2024/09/06 | 20:00:08 | closed | 0.0553360000000005 | 0.284805691502261 | ZEGA Buy and Hedge ETF | ||
| ZIG | 36.859067 | 17.370521 | 2024/09/06 | 20:00:08 | closed | 19.488546 | 112.193215160328 | The Acquirers Fund ETF | ||
| ZIM | 16.257222 | 16.957832 | 2024/09/06 | 19:59:05 | extended-hours | -0.700610000000001 | -4.13148331697118 | ZIM Integrated Shipping Services Ltd | ||
| ZIP | 9.095961 | 9.269624 | 2024/09/06 | 19:41:30 | extended-hours | -0.173662999999999 | -1.87346326021422 | Ziprecruiter Inc | ||
| ZOM | 0.127259 | 0.12857 | 2024/09/06 | 20:00:09 | closed | -0.00131099999999998 | -1.01967799642217 | Zomedica Pharmaceuticals Corp | ||
| ZROZ | 84.709491 | 83.950227 | 2024/09/06 | 20:00:04 | extended-hours | 0.759264000000002 | 0.904421616394202 | PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund | ||
| ZSB | 13.130645 | 13.251231 | 2024/09/06 | 20:00:07 | closed | -0.120586000000001 | -0.909998474858684 | USCF Sustainable Battery Metals Strategy Fund | ||
| ZSL | 11.975609 | 11.6158 | 2024/09/06 | 19:26:05 | extended-hours | 0.359809 | 3.09758260300625 | ProShares UltraShort Silver | ||
| ZTAX | 26.270191 | 26.268853 | 2024/09/06 | 20:00:08 | closed | 0.00133800000000051 | 0.00509348466794689 | X-Square Series Trust | ||
| ZTO | 21.520566 | 21.574145 | 2024/09/06 | 20:00:09 | closed | -0.0535790000000027 | -0.24834819641753 | ZTO Express (Cayman) Inc | ||
| ZTR | 5.950869 | 5.939181 | 2024/09/06 | 20:00:04 | extended-hours | 0.0116880000000004 | 0.196794810597629 | Virtus Global Dividend and Income Fund Inc | ||
| ZTS | 187.599857 | 185.945379 | 2024/09/06 | 19:12:55 | extended-hours | 1.65447799999998 | 0.889765590786735 | Zoetis Inc | ||
| ZUO | 8.547074 | 8.765468 | 2024/09/06 | 20:00:04 | extended-hours | -0.218394 | -2.49152697836556 | Zuora Inc | ||
| ZVIA | 1.046742 | 1.041689 | 2024/09/06 | 20:00:01 | extended-hours | 0.00505299999999997 | 0.485077599936255 | Zevia Pbc | ||
| ZWS | 31.093189 | 30.396061 | 2024/09/06 | 20:00:11 | closed | 0.697127999999999 | 2.29348138234095 | Zurn Elkay Water Solutions Corporation |
Last Update on: 2024-09-06_23:59:51
realGrid4 Copyright 2009-2024 3NET LABS, llc. All rights reserved.