realGrid4

nyse

2024/12/13

Symbol Price Open Volume Date Time MarketStatus $ Change %Change Trend Description
A 139.64276160 140.50771996 2024/12/13 20:00:10 closed -0.86495836 -0.61559490 Agilent Technologies Inc
AA 39.16240954 39.03204114 2024/12/13 19:59:52 extended-hours 0.13036840 0.33400353 Alcoa Corp
AAA 25.13500000 21.88026239 2024/12/13 20:00:08 closed 3.25473761 14.87522201 Listed Funds Trust - AAF First Priority CLO Bond ETF
AACT 9.69784302 12.55181640 2024/12/13 20:00:01 closed -2.85397339 -22.73753291 Ares Acquisition Corporation II
AAP 43.72502366 44.05776067 2024/12/13 18:00:48 extended-hours -0.33273701 -0.75522906 Advance Auto Parts Inc
AAT 23.89107097 23.89107097 2024/12/13 04:08:04 extended-hours 0.00000000 0 American Assets Trust Inc
AB 36.18554961 36.25763941 2024/12/13 20:00:10 closed -0.07208981 -0.19882653 AllianceBernstein Holding L.P.
ABBV 173.71103941 173.10175456 2024/12/13 20:00:10 closed 0.60928486 0.35198075 AbbVie Inc
ABEQ 32.49188210 32.55833827 2024/12/13 16:01:20 extended-hours -0.06645617 -0.20411414 Absolute Core Strategy ETF
ABEV 2.14712711 2.18235353 2024/12/13 20:00:11 closed -0.03522641 -1.61414782 Ambev SA ADR
ABG 151.40707487 256.82624359 2024/12/13 20:00:06 closed -105.41916872 -41.04688339 Asbury Automotive Group Inc
ABM 53.83277344 56.74881412 2024/12/13 20:00:04 closed -2.91604067 -5.13850504 ABM Industries Incorporated
ABR 14.40131155 14.26505657 2024/12/13 20:00:11 closed 0.13625498 0.95516607 Arbor Realty Trust
ABT 113.16822417 113.98497341 2024/12/13 19:56:53 extended-hours -0.81674924 -0.71654115 Abbott Laboratories
AC 25.74077320 33.70754998 2024/12/13 20:00:05 closed -7.96677678 -23.63499212 Associated Capital Group Inc
ACA 117.58717555 119.73494200 2024/12/13 19:55:24 extended-hours -2.14776645 -1.79376748 Arcosa Inc
ACCO 5.91377960 6.05584215 2024/12/13 20:00:02 closed -0.14206254 -2.34587594 Acco Brands Corporation
ACEL 11.78640271 11.80711462 2024/12/13 15:58:24 open -0.02071191 -0.17541888 Accel Entertainment Inc
ACES 27.13811523 27.50429999 2024/12/13 20:00:04 closed -0.36618475 -1.33137273 ALPS Clean Energy
ACHR 8.41138971 7.69003640 2024/12/13 20:00:11 closed 0.72135331 9.38036277 Archer Aviation Inc
ACI 19.11474609 19.14370478 2024/12/13 20:00:08 closed -0.02895869 -0.15127002 Albertsons Companies
ACM 112.49925732 112.14320330 2024/12/13 20:00:10 closed 0.35605402 0.31749942 Aecom Technology Corporation
ACN 358.46124830 360.27250715 2024/12/13 19:02:16 extended-hours -1.81125885 -0.50274690 Accenture plc
ACP 6.03441162 6.01042576 2024/12/13 20:00:11 closed 0.02398586 0.39907094 Aberdeen Income Credit Strategies Fund
ACR 12.28961766 12.24697873 2024/12/13 20:00:02 closed 0.04263893 0.34815879 Acres Commercial Realty Corp
ACRE 7.18335937 7.12125278 2024/12/13 20:00:08 closed 0.06210659 0.87213012 Ares Commercial Real Estate
ACTV 33.50873979 33.68757874 2024/12/13 16:25:01 extended-hours -0.17883895 -0.53087505 LeaderShares? Activist Leaders? ETF
ACU 44.98975025 43.96892986 2024/12/13 20:00:03 closed 1.02082040 2.32168579 Acme United Corporation
ACV 22.39236328 22.86804874 2024/12/13 20:00:10 closed -0.47568546 -2.08013139 AllianzGI Diversified Income & Convertible Fund
ACVF 45.26486330 45.40499023 2024/12/13 16:01:21 extended-hours -0.14012693 -0.30861571 ETF Opportunities Trust - American Conservative Values ETF
ADC 74.66452240 74.00895480 2024/12/13 19:55:29 extended-hours 0.65556760 0.88579497 Agree Realty Corporation
ADCT 1.93460537 2.00412918 2024/12/13 19:59:49 extended-hours -0.06952381 -3.46902818 ADC Therapeutics SA
ADIV 15.43020505 15.94975138 2024/12/13 20:00:04 closed -0.51954633 -3.25739454 SmartETFs Asia Pacific Dividend Builder ETF
ADM 52.33900389 52.77919011 2024/12/13 18:56:03 extended-hours -0.44018622 -0.83401472 Archer-Daniels-Midland Company
ADNT 18.95207491 19.05668383 2024/12/13 19:55:23 extended-hours -0.10460892 -0.54893557 Adient PLC
ADPV 30.54631187 37.16017991 2024/12/13 20:00:06 closed -6.61386805 -17.79826703 Series Portfolios Trust - Adaptive Select ETF
ADT 7.20812500 7.24376733 2024/12/13 20:00:10 closed -0.03564233 -0.49204140 ADT Inc
ADVE 34.24836854 34.27951651 2024/12/13 20:00:04 closed -0.03114797 -0.09086468 Matthews International Funds
ADX 20.49223633 20.67004143 2024/12/13 20:00:08 closed -0.17780510 -0.86020680 Adams Diversified Equity Closed Fund
AE 37.22443791 37.33054762 2024/12/13 15:35:46 open -0.10610970 -0.28424363 Adams Resources & Energy Inc
AEE 89.81624939 89.88108653 2024/12/13 18:37:23 extended-hours -0.06483715 -0.07213658 Ameren Corp
AEF 5.44835938 5.41869552 2024/12/13 16:58:13 extended-hours 0.02966385 0.54743528 Abrdn Emerging Markets Equity Income Fund Inc
AEFC 20.61606690 20.69629621 2024/12/13 19:41:07 extended-hours -0.08022931 -0.38765058 Aegon Funding Company LLC 5.10%
AEG 6.31500008 6.38492188 2024/12/13 16:01:23 extended-hours -0.06992180 -1.09510813 Aegon NV ADR
AEM 84.23021606 84.75748144 2024/12/13 20:00:08 closed -0.52726537 -0.62208712 Agnico Eagle Mines Limited
AEON 0.67850278 0.73826770 2024/12/13 18:41:35 extended-hours -0.05976492 -8.09529102 AEON Biopharma Inc.
AER 96.18230469 95.26996554 2024/12/13 19:55:25 extended-hours 0.91233915 0.95763565 AerCap Holdings NV
AES 13.33155173 13.57509585 2024/12/13 20:00:11 closed -0.24354413 -1.79405087 The AES Corporation
AESI 23.26336769 22.87111022 2024/12/13 17:29:59 extended-hours 0.39225747 1.71507837 Atlas Energy Solutions Inc.
AETH 49.25411296 49.58996094 2024/12/13 20:00:01 closed -0.33584798 -0.67724994 Bitwise Funds Trust
AEVA 4.39125992 4.32296181 2024/12/13 20:00:09 closed 0.06829812 1.57989179 Aeva Technologies Inc
AFB 11.49450044 11.39133431 2024/12/13 17:32:15 extended-hours 0.10316614 0.90565454 AllianceBernstein National Municipal Income Fund
AFG 138.18623619 139.65350343 2024/12/13 20:00:09 closed -1.46726724 -1.05064836 American Financial Group Inc
AFGB 23.85006321 25.20418874 2024/12/13 15:35:31 open -1.35412553 -5.37262098 American Financial Group Inc
AFGC 21.39714382 21.57273261 2024/12/13 20:00:02 closed -0.17558879 -0.81393856 American Financial Group Inc
AFGD 23.27816221 23.96969445 2024/12/13 20:00:01 closed -0.69153224 -2.88502736 American Financial Group Inc
AFGE 19.00048561 19.30249203 2024/12/13 20:00:04 closed -0.30200642 -1.56459808 American Financial Group AFGE
AFK 17.47629823 17.00418255 2024/12/13 20:00:08 closed 0.47211568 2.77646796 VanEck Africa Index ETF
AFL 104.44563907 104.64511035 2024/12/13 20:00:11 closed -0.19947127 -0.19061691 Aflac Incorporated
AFLG 35.17348286 35.35442151 2024/12/13 16:25:01 extended-hours -0.18093866 -0.51178509 First Trust Active Factor Large Cap ETF
AFMC 33.16672497 33.42339044 2024/12/13 15:48:12 open -0.25666547 -0.76792171 First Trust Active Factor Mid Cap ETF
AFSM 31.74767217 31.97498733 2024/12/13 15:58:18 open -0.22731515 -0.71091554 First Trust Active Factor Small Cap ETF
AG 6.03487215 6.07738588 2024/12/13 19:59:48 extended-hours -0.04251373 -0.69953973 First Majestic Silver Corp
AGCO 97.40994322 96.72000000 2024/12/13 20:00:04 closed 0.68994322 0.71334080 AGCO Corporation
AGD 10.11249757 10.10643064 2024/12/13 20:00:09 closed 0.00606692 0.06003034 Aberdeen Global Dynamic Dividend Fund
AGG 97.95869490 98.19500061 2024/12/13 17:00:00 extended-hours -0.23630571 -0.24064943 iShares Core U.S. Aggregate Bond ETF
AGGH 21.09554966 20.74829048 2024/12/13 20:00:07 closed 0.34725918 1.67367610 Simplify Exchange Traded Funds
AGGY 42.76156247 43.55905773 2024/12/13 20:00:08 closed -0.79749526 -1.83083680 WisdomTree Yield Enhanced U.S. Aggregate Bond Fund
AGI 19.07163573 19.44999161 2024/12/13 20:00:08 closed -0.37835588 -1.94527526 Alamos Gold Inc
AGIH 24.57238407 24.60812800 2024/12/13 20:00:05 closed -0.03574393 -0.14525253 iShares U.S. ETF Trust - iShares Inflation Hedged U.S. Aggregate Bond ETF
AGL 2.22429837 2.18977463 2024/12/13 20:00:11 closed 0.03452374 1.57658887 agilon health Inc
AGM 180.00578968 211.37360092 2024/12/13 18:00:29 extended-hours -31.36781124 -14.83998527 Federal Agricultural Mortgage
AGO 84.62218323 90.83347858 2024/12/13 18:40:10 extended-hours -6.21129536 -6.83811239 Assured Guaranty Ltd
AGOX 29.36996094 29.45954849 2024/12/13 16:25:01 extended-hours -0.08958756 -0.30410363 Adaptive Alpha Opportunities ETF
AGQ 37.86424995 37.68999821 2024/12/13 20:00:00 closed 0.17425173 0.46232884 ProShares Ultra Silver
AGR 35.66620361 35.55949798 2024/12/13 20:00:10 closed 0.10670564 0.30007633 Avangrid Inc
AGRH 25.92999756 25.96143570 2024/12/13 20:00:05 closed -0.03143814 -0.12109552 iShares U.S. ETF Trust - iShares Interest Rate Hedged U.S. Aggregate Bond ETF
AGRO 10.69034912 10.59321538 2024/12/13 20:00:09 closed 0.09713374 0.91694297 Adecoagro SA
AGS 11.52826233 11.43241600 2024/12/13 20:00:10 closed 0.09584633 0.83837335 PlayAGS Inc
AGX 144.90357214 144.52571726 2024/12/13 20:00:11 closed 0.37785488 0.26144474 Argan Inc
AGZ 108.19877041 108.61034223 2024/12/13 20:00:04 closed -0.41157182 -0.37894349 iShares Agency Bond ETF
AHH 10.94454651 10.90550705 2024/12/13 20:00:03 closed 0.03903946 0.35797934 Armada Hflr Pr
AHLT 23.26186187 23.23725531 2024/12/13 20:00:06 closed 0.02460656 0.10589271 American Beacon Select Funds
AHOY 25.26981611 26.20823028 2024/12/13 20:00:06 closed -0.93841417 -3.58060868 Tidal ETF Trust
AHT 8.58054956 8.59054790 2024/12/13 17:25:14 extended-hours -0.00999835 -0.11638779 Ashford Hospitality Trust Inc
AHYB 46.05150328 46.20070300 2024/12/13 15:35:48 open -0.14919972 -0.32293821 American Century ETF Trust
AI 39.41980164 37.94537526 2024/12/13 19:57:52 extended-hours 1.47442638 3.88565502 C3 Ai Inc
AIEQ 40.99000000 41.07026880 2024/12/13 16:03:09 extended-hours -0.08026880 -0.19544261 AI Powered Equity ETF
AIG 72.72674182 72.73531713 2024/12/13 20:00:11 closed -0.00857531 -0.01178975 American International Group Inc
AIM 0.21070485 0.21774473 2024/12/13 19:48:59 extended-hours -0.00703988 -3.23308705 AIM ImmunoTech Inc
AIN 82.60539133 88.06924114 2024/12/13 19:55:30 extended-hours -5.46384981 -6.20403871 Albany International Corporation
AIO 24.18811495 24.37875164 2024/12/13 20:00:10 closed -0.19063669 -0.78197890 Virtus AllianzGI Artificial Intell & Tech Opps
AIR 68.02417313 64.03147000 2024/12/13 20:00:11 closed 3.99270313 6.23553251 AAR Corp
AIRI 4.48439936 4.53623912 2024/12/13 18:55:05 extended-hours -0.05183976 -1.14279159 Air Industries Group
AIT 258.24602121 268.03103340 2024/12/13 20:00:09 closed -9.78501219 -3.65070121 Applied Industrial Technologies
AIV 7.15424566 8.68532823 2024/12/13 20:00:09 closed -1.53108256 -17.62837885 Apartment Investment and Management Co
AIVI 38.00838475 40.89822154 2024/12/13 20:00:07 closed -2.88983679 -7.06592286 WisdomTree International Al Enhanced Value Fund
AIVL 110.10468750 110.46542724 2024/12/13 15:51:43 open -0.36073974 -0.32656348 WisdomTree Trust - WisdomTree U.S. AI Enhanced Value Fund
AIZ 172.50395099 218.33215528 2024/12/13 20:00:09 closed -45.82820429 -20.99013049 Assurant Inc
AIZN 21.53265839 21.63308678 2024/12/13 20:00:02 closed -0.10042839 -0.46423513 Assurant Inc
AJG 280.88995566 282.04583355 2024/12/13 20:00:08 closed -1.15587789 -0.40981917 Arthur J Gallagher & Co
AKA 16.14382827 19.72334377 2024/12/13 20:00:07 closed -3.57951549 -18.14862396 AKA Brands Holding Corp
AKR 25.33343863 25.02302895 2024/12/13 18:02:41 extended-hours 0.31040968 1.24049602 Acadia Realty Trust
AL 49.38999954 49.14957765 2024/12/13 17:00:25 extended-hours 0.24042188 0.48916368 Air Lease Corporation
ALB 99.39578835 101.37241180 2024/12/13 19:55:27 extended-hours -1.97662345 -1.94986330 Albemarle Corp
ALC 83.78208716 85.20780599 2024/12/13 16:29:28 extended-hours -1.42571884 -1.67322562 Alcon AG
ALE 65.02205078 64.67564822 2024/12/13 19:39:14 extended-hours 0.34640255 0.53559966 Allete Inc
ALEX 18.36632812 18.90302699 2024/12/13 16:25:01 extended-hours -0.53669887 -2.83922183 Alexander & Baldwin Holdings Inc
ALG 192.15578722 192.16742438 2024/12/13 16:19:35 extended-hours -0.01163716 -0.00605574 Alamo Group Inc
ALIT 7.13945312 7.17851601 2024/12/13 20:00:09 closed -0.03906288 -0.54416375 Alight Inc
ALK 63.23490251 63.30133887 2024/12/13 20:00:04 closed -0.06643636 -0.10495254 Alaska Air Group Inc
ALL 202.70280041 193.39398784 2024/12/13 20:00:10 closed 9.30881257 4.81339295 The Allstate Corporation
ALLE 138.74091686 138.60415684 2024/12/13 16:21:13 extended-hours 0.13676002 0.09866949 Allegion PLC
ALLY 37.61484695 37.65345030 2024/12/13 19:55:26 extended-hours -0.03860335 -0.10252274 Ally Financial Inc
ALSN 116.72694734 116.88878284 2024/12/13 19:55:53 extended-hours -0.16183550 -0.13845255 Allison Transmission Holdings Inc
ALTG 7.34674807 7.54814142 2024/12/13 16:19:35 extended-hours -0.20139335 -2.66811846 Alta Equipment Group Inc
ALTL 38.27572533 38.20676122 2024/12/13 16:01:39 extended-hours 0.06896411 0.18050238 Pacer Lunt Large Cap Alternator ETF
ALUR 0.34004354 0.34740886 2024/12/13 20:00:11 closed -0.00736532 -2.12007384 Allurion Technologies Inc.
ALV 97.61803451 98.24797203 2024/12/13 19:55:23 extended-hours -0.62993751 -0.64117101 Autoliv Inc
ALX 213.73052659 213.43659325 2024/12/13 20:00:07 closed 0.29393334 0.13771460 Alexanders Inc
AM 15.05111572 15.05610567 2024/12/13 20:00:11 closed -0.00498995 -0.03314234 Antero Midstream Partners LP
AMAX 7.97935324 7.97489144 2024/12/13 20:00:07 closed 0.00446179 0.05594803 Starboard Investment Trust
AMBC 12.39554689 13.20654436 2024/12/13 19:33:27 extended-hours -0.81099746 -6.14087561 Ambac Financial Group Inc
AMBI 5.29576507 5.42375608 2024/12/13 19:36:50 extended-hours -0.12799101 -2.35982230 Ambipar Emergency Response
AMBO 1.71187500 1.84834846 2024/12/13 19:59:02 extended-hours -0.13647346 -7.38353531 Ambow Education Holding Ltd
AMBP 3.21000977 3.21235840 2024/12/13 18:55:33 extended-hours -0.00234863 -0.07311246 Ardagh Metal Packaging SA
AMC 4.17484375 4.25899658 2024/12/13 20:00:11 closed -0.08415283 -1.97588399 AMC Entertainment Holdings Inc
AMCR 9.91339615 9.94735482 2024/12/13 20:00:11 closed -0.03395867 -0.34138392 Amcor PLC
AMDY 10.34993698 10.66843019 2024/12/13 19:59:56 extended-hours -0.31849321 -2.98538023 Tidal Trust II
AME 187.38218239 189.15130192 2024/12/13 19:55:25 extended-hours -1.76911953 -0.93529334 Ametek Inc
AMG 152.06486184 190.62255452 2024/12/13 20:00:09 closed -38.55769268 -20.22724581 Affiliated Managers Group Inc
AMLP 49.21163574 49.52667786 2024/12/13 19:57:44 extended-hours -0.31504212 -0.63610589 Alerian MLP ETF
AMN 26.78598465 26.85011867 2024/12/13 17:09:42 extended-hours -0.06413402 -0.23885936 AMN Healthcare Services Inc
AMOM 49.07759766 47.42502930 2024/12/13 19:21:34 extended-hours 1.65256836 3.48459112 QRAFT AI-Enhanced U.S. Large Cap Momentum ETF
AMP 511.61228782 551.28526541 2024/12/13 20:00:05 closed -39.67297758 -7.19645165 Ameriprise Financial Inc
AMPD 19.73595688 20.47242549 2024/12/13 20:00:08 closed -0.73646861 -3.59736864 Tidal Trust II
AMPS 3.81265625 3.70521214 2024/12/13 16:01:17 extended-hours 0.10744411 2.89981004 Altus Power Inc
AMPX 1.77319367 1.79951916 2024/12/13 19:54:44 extended-hours -0.02632549 -1.46291791 Amprius Technologies Inc.
AMPY 6.32625000 6.28529422 2024/12/13 20:00:09 closed 0.04095577 0.65161267 Amplify Energy Corp
AMR 235.69508459 230.61266681 2024/12/13 20:00:08 closed 5.08241778 2.20387624 Alpha Metallurgical Resources Inc
AMRC 25.00234164 24.87300602 2024/12/13 20:00:09 closed 0.12933563 0.51998390 Ameresco Inc
AMRX 7.84417969 7.89397137 2024/12/13 17:38:35 extended-hours -0.04979169 -0.63075583 Amneal Pharmaceuticals Inc Class A
AMS 3.41726563 3.45957331 2024/12/13 19:23:40 extended-hours -0.04230768 -1.22291619 American Shared Hospital Srvcs
AMT 197.36069420 197.55223045 2024/12/13 19:55:30 extended-hours -0.19153625 -0.09695474 American Tower Corp
AMTB 25.01597699 24.97524777 2024/12/13 18:02:15 extended-hours 0.04072923 0.16307837 Amerant Bancorp Inc.
AMTD 1.16082703 1.18219746 2024/12/13 20:00:09 closed -0.02137043 -1.80768708 AMTD IDEA Group
AMUB 19.03053680 19.03598193 2024/12/13 20:00:08 closed -0.00544512 -0.02860437 UBS AG London Branch ELKS 5
AMWL 9.37916314 8.99730777 2024/12/13 20:00:10 closed 0.38185537 4.24410702 American Well?Corp
AMX 14.97843750 14.94215330 2024/12/13 20:00:06 closed 0.03628420 0.24283115 America Movil SAB de CV ADR
AMZA 45.27315342 44.95099066 2024/12/13 20:00:08 closed 0.32216275 0.71669778 InfraCap MLP ETF
AMZY 20.30584938 20.33553151 2024/12/13 20:00:09 closed -0.02968213 -0.14596191 YieldMax AMZN Option Income Strategy ETF
AN 169.80101297 175.98429843 2024/12/13 20:00:11 closed -6.18328547 -3.51354383 AutoNation Inc
ANEW 46.94051478 44.83348142 2024/12/13 20:00:00 closed 2.10703336 4.69968715 ProShares MSCI Transformational Changes ETF
ANF 142.21308191 138.42914077 2024/12/13 20:00:11 closed 3.78394114 2.73348597 Abercrombie & Fitch Company
ANVS 5.41567359 5.57401401 2024/12/13 20:00:11 closed -0.15834041 -2.84068919 Annovis Bio?Inc
AOA 79.64334650 79.61332535 2024/12/13 20:00:10 closed 0.03002115 0.03770870 iShares Core Aggressive Allocation ETF
AOD 8.63114164 8.62379705 2024/12/13 20:00:09 closed 0.00734458 0.08516646 Aberdeen Total Dynamic Dividend Fund
AOK 37.74250000 38.21867184 2024/12/13 20:00:08 closed -0.47617184 -1.24591415 iShares Core Conservative Allocation ETF
AOM 43.65312499 44.73779507 2024/12/13 20:00:09 closed -1.08467008 -2.42450500 iShares Core Moderate Allocation ETF
AOMR 9.29824785 9.43777900 2024/12/13 20:00:08 closed -0.13953114 -1.47843198 Angel Oak Mortgage Inc
AON 340.00510232 344.86693712 2024/12/13 19:55:19 extended-hours -4.86183480 -1.40977121 Aon PLC
AOR 57.98409833 59.26456055 2024/12/13 17:00:26 extended-hours -1.28046222 -2.16058671 iShares Core Growth Allocation ETF
AORT 28.79340035 29.13545514 2024/12/13 16:18:23 extended-hours -0.34205479 -1.17401560 Artivion Inc
AOS 72.49280462 72.66045516 2024/12/13 20:00:10 closed -0.16765054 -0.23073147 Smith AO Corporation
AP 2.02500000 2.03448977 2024/12/13 20:00:09 closed -0.00948977 -0.46644484 Ampco-Pittsburgh Corporation
APAM 46.20968751 47.42069846 2024/12/13 18:56:37 extended-hours -1.21101095 -2.55376025 Artisan Partners Asset Management Inc
APCB 26.35847610 28.58757890 2024/12/13 20:00:02 closed -2.22910279 -7.79745217 Trust For Professional Managers
APD 310.94560580 310.98585100 2024/12/13 20:00:10 closed -0.04024520 -0.01294117 Air Products and Chemicals Inc
APG 37.66986420 38.57009033 2024/12/13 19:55:24 extended-hours -0.90022613 -2.33400058 Api Group?Corp
APH 73.76808969 73.91762246 2024/12/13 19:55:49 extended-hours -0.14953277 -0.20229651 Amphenol Corporation
APIE 29.49107236 29.90218753 2024/12/13 20:00:03 closed -0.41111517 -1.37486654 Trust For Professional Managers
APLE 15.85541000 16.06258319 2024/12/13 20:00:09 closed -0.20717319 -1.28978747 Apple Hospitality REIT Inc
APLY 18.33991215 18.31466267 2024/12/13 19:57:17 extended-hours 0.02524948 0.13786484 YieldMax AAPL Option Income Strategy ETF
APMU 24.82992188 24.85968013 2024/12/13 20:00:03 closed -0.02975826 -0.11970491 Trust For Professional Managers
APO 175.30090820 176.91771974 2024/12/13 20:00:10 closed -1.61681154 -0.91387767 Apollo Global Management LLC Class A
APOS 20.38695999 26.01106172 2024/12/13 20:00:02 closed -5.62410173 -21.62196141 APOS
APRT 39.20511718 39.06312501 2024/12/13 15:51:41 open 0.14199217 0.36349414 AllianzIM U.S. Large Cap Buffer10 Apr ETF
APRW 33.06750012 32.95000000 2024/12/13 15:35:41 open 0.11750012 0.35660127 AllianzIM U.S. Large Cap Buffer20 Apr ETF
APT 5.27666333 5.31666261 2024/12/13 18:02:38 extended-hours -0.03999928 -0.75233807 Alpha Pro Tech Ltd
APTV 57.83145260 58.35977810 2024/12/13 19:55:30 extended-hours -0.52832550 -0.90529046 Aptiv PLC
APUE 37.15368885 37.16142765 2024/12/13 20:00:03 closed -0.00773880 -0.02082481 Trust For Professional Managers
AQN 4.48390625 4.53783878 2024/12/13 20:00:10 closed -0.05393253 -1.18850698 Algonquin Power & Utilities Corp
AQNB 26.40718674 24.33370272 2024/12/13 20:00:04 closed 2.07348401 8.52103783 Algonquin Power Utilities Corp
AR 32.70656251 33.14804583 2024/12/13 20:00:05 closed -0.44148332 -1.33185323 Antero Resources Corp
ARB 28.13953075 27.77973642 2024/12/13 20:00:10 closed 0.35979433 1.29516827 AltShares Trust - AltShares Merger Arbitrage ETF
ARCH 152.48481285 155.41125732 2024/12/13 18:00:29 extended-hours -2.92644448 -1.88303250 Arch Resources Inc
ARCO 7.81119141 7.71252484 2024/12/13 19:07:13 extended-hours 0.09866656 1.27930304 Arcos Dorados Holdings Inc
ARDC 15.38365173 15.31046623 2024/12/13 20:00:09 closed 0.07318550 0.47800963 Ares Dynamic Credit Allocation Fund Inc
ARE 102.84055620 102.61065768 2024/12/13 20:00:04 closed 0.22989852 0.22404936 Alexandria Real Estate Equities Inc
AREN 1.63566513 1.65905480 2024/12/13 19:18:09 extended-hours -0.02338967 -1.40981904 Arena Group Holdings Inc
ARES 137.00951626 183.77786830 2024/12/13 20:00:09 closed -46.76835204 -25.44830478 Ares Management LP
ARGD 18.04600120 21.55029551 2024/12/13 20:00:04 closed -3.50429431 -16.26100352 Argo Group US Inc. 6.5% SR NTS 42
ARGT 86.35556693 87.56999169 2024/12/13 19:58:19 extended-hours -1.21442477 -1.38680471 Global X MSCI Argentina ETF
ARI 9.19361313 9.22405585 2024/12/13 20:00:11 closed -0.03044273 -0.33003623 Apollo Commercial Real Estate Finance Inc
ARIS 25.77171536 25.83864672 2024/12/13 20:00:09 closed -0.06693136 -0.25903586 Aris Water Solutions Inc
ARKF 40.02949219 40.48192975 2024/12/13 18:57:42 extended-hours -0.45243756 -1.11762845 ARK Fintech Innovation ETF
ARKK 61.27636472 61.01072563 2024/12/13 19:45:25 extended-hours 0.26563909 0.43539736 ARK Innovation ETF
ARKW 115.95149787 116.73957031 2024/12/13 19:17:54 extended-hours -0.78807244 -0.67506882 ARK Next Generation Internet ETF
ARL 9.95408576 16.70489000 2024/12/13 20:00:07 closed -6.75080424 -40.41214421 American Realty Investors Inc
ARLO 12.56765625 13.11200317 2024/12/13 20:00:10 closed -0.54434692 -4.15151608 Arlo Technologies
ARMK 40.37843754 40.40326441 2024/12/13 16:03:28 extended-hours -0.02482687 -0.06144769 Aramark Holdings
ARMN 3.98211182 3.97428125 2024/12/13 20:00:04 closed 0.00783057 0.19703101 Aris Mining Corporation
ARMP 2.18499878 2.19150681 2024/12/13 15:35:44 open -0.00650803 -0.29696597 Armata Pharmaceuticals Inc
AROC 25.79468750 25.74768913 2024/12/13 18:56:47 extended-hours 0.04699837 0.18253434 Archrock Inc
ARP 29.08998705 29.14688138 2024/12/13 20:00:04 closed -0.05689432 -0.19519866 Advisors Inner Circle Fund II - Pmv Adaptive Risk Parity Etf
ARR 19.46312739 19.37432764 2024/12/13 20:00:09 closed 0.08879975 0.45833719 ARMOUR Residential REIT Inc
ARW 120.03478538 123.08434660 2024/12/13 19:55:25 extended-hours -3.04956122 -2.47761905 Arrow Electronics Inc
ASA 19.91169406 20.78678676 2024/12/13 19:57:35 extended-hours -0.87509270 -4.20985075 ASA Gold and Precious Metals Ltd
ASAI 4.86249915 5.03023346 2024/12/13 19:21:44 extended-hours -0.16773431 -3.33452327 Sendas Distribuidora SA
ASAN 24.10268564 23.93406463 2024/12/13 19:54:19 extended-hours 0.16862101 0.70452309 Asana?Inc
ASB 25.57282620 25.71007755 2024/12/13 20:00:10 closed -0.13725134 -0.53384259 Associated Banc-Corp
ASBA 25.94247481 25.04979325 2024/12/13 20:00:09 closed 0.89268156 3.56362847 ASBA
ASC 11.24833333 11.23511371 2024/12/13 20:00:09 closed 0.01321963 0.11766348 Ardmore Shpng
ASEA 16.99125061 16.77448475 2024/12/13 20:00:05 closed 0.21676587 1.29223561 Global X FTSE Southeast Asia ETF
ASG 5.80000007 5.86982422 2024/12/13 20:00:10 closed -0.06982415 -1.18954417 Liberty All Star Growth Closed Fund
ASGI 18.82875305 18.91248590 2024/12/13 20:00:09 closed -0.08373284 -0.44273843 Aberdeen Standard Global Infrastructure Income Fund
ASGN 86.88182871 74.26264165 2024/12/13 19:55:25 extended-hours 12.61918706 16.99264499 ASGN Inc
ASH 75.02631876 73.95033236 2024/12/13 19:55:24 extended-hours 1.07598639 1.45501225 Ashland Global Holdings Inc
ASHR 27.08975694 27.12499997 2024/12/13 19:37:10 extended-hours -0.03524304 -0.12992824 Xtrackers Harvest CSI 300 China A-Shares ETF
ASHS 29.84458557 29.50160510 2024/12/13 20:00:01 closed 0.34298047 1.16258240 Xtrackers Harvest CSI 500 China-A Shares Small Cap ETF
ASIX 28.24947727 31.05791770 2024/12/13 18:02:21 extended-hours -2.80844042 -9.04259085 AdvanSix Inc
ASM 1.06589478 1.09134526 2024/12/13 19:59:21 extended-hours -0.02545049 -2.33202884 Avino Silver & Gold Mines Ltd
ASPN 13.13887944 13.09663477 2024/12/13 20:00:10 closed 0.04224467 0.32256127 Aspen Aerogels Inc
ASR 238.75307880 262.62390543 2024/12/13 20:00:07 closed -23.87082662 -9.08935787 Grupo Aeroportuario del Sureste SAB de CV ADR
ASX 10.31792358 10.05499936 2024/12/13 20:00:11 closed 0.26292422 2.61486063 ASE Industrial Holding Co Ltd ADR
ATEN 18.64031160 18.87314137 2024/12/13 20:00:11 closed -0.23282977 -1.23365666 A10 Network
ATFV 26.34059692 26.83497464 2024/12/13 15:35:48 open -0.49437773 -1.84228877 Alger 35 ETF
ATGE 38.31855693 89.85312732 2024/12/13 20:00:11 closed -51.53457040 -57.35423121 Adtalem Global Education Inc
ATHM 28.52117134 27.84357212 2024/12/13 20:00:09 closed 0.67759923 2.43359301 Autohome Inc
ATI 56.28749638 55.87178547 2024/12/13 18:36:18 extended-hours 0.41571091 0.74404444 Allegheny Technologies Incorporated
ATKR 86.66904917 86.98696577 2024/12/13 20:00:02 closed -0.31791660 -0.36547614 Atkore International Group Inc
ATMU 40.43229177 40.70532501 2024/12/13 19:25:48 extended-hours -0.27303324 -0.67075558 Atmus Filtration Technologies Inc.
ATNM 1.28951399 1.25299228 2024/12/13 20:00:10 closed 0.03652171 2.91475947 Actinium Pharmaceuticals Inc
ATO 140.84462085 140.69999046 2024/12/13 19:55:30 extended-hours 0.14463039 0.10279346 Atmos Energy Corporation
ATR 170.14810713 125.49930400 2024/12/13 19:55:25 extended-hours 44.64880314 35.57693287 AptarGroup Inc
ATS 31.34035465 31.99978539 2024/12/13 16:10:17 extended-hours -0.65943075 -2.06073491 ATS Corporation
ATUS 2.55765623 2.59117005 2024/12/13 20:00:09 closed -0.03351382 -1.29338568 Altice USA Inc
AU 25.12757701 25.39500000 2024/12/13 20:00:07 closed -0.26742299 -1.05305373 AngloGold Ashanti plc
AUB 41.41687897 41.17937670 2024/12/13 20:00:02 closed 0.23750227 0.57675052 Atlantic Union Bankshares Corp
AUGW 29.44989733 29.48248662 2024/12/13 20:00:07 closed -0.03258929 -0.11053779 AIM ETF Products Trust
AUSF 35.86101741 43.63729259 2024/12/13 20:00:08 closed -7.77627518 -17.82025125 Global X Adaptive U.S. Factor ETF
AUST 1.46996650 1.55016316 2024/12/13 20:00:09 closed -0.08019666 -5.17343343 Austin Gold Corp
AVA 37.45201562 36.49057069 2024/12/13 20:00:04 closed 0.96144493 2.63477636 Avista Corporation
AVAL 2.13653320 2.14613289 2024/12/13 20:00:08 closed -0.00959969 -0.44730178 Grupo Aval
AVB 228.67042618 228.16448398 2024/12/13 19:55:29 extended-hours 0.50594220 0.22174450 AvalonBay Communities Inc
AVD 5.28908664 5.27075227 2024/12/13 18:55:50 extended-hours 0.01833437 0.34785101 American Vanguard Corporation
AVDE 63.88961234 64.28218107 2024/12/13 15:50:39 open -0.39256873 -0.61069604 Avantis? International Equity ETF
AVDS 53.67812353 55.26406111 2024/12/13 20:00:06 closed -1.58593758 -2.86974491 American Century ETF Trust
AVDV 66.71546513 68.27830507 2024/12/13 18:17:43 extended-hours -1.56283995 -2.28892610 Avantis? International Small Cap Value ETF
AVEM 62.01247536 62.03011891 2024/12/13 15:40:45 open -0.01764355 -0.02844352 Avantis? Emerging Markets Equity ETF
AVES 49.40869145 49.52900329 2024/12/13 20:00:03 closed -0.12031184 -0.24291190 Avantis? Emerging Markets Value ETF
AVGE 75.58901592 75.79283312 2024/12/13 16:15:20 extended-hours -0.20381720 -0.26891355 Avantis All Equity Markets ETF
AVGV 63.89019405 64.15874811 2024/12/13 20:00:07 closed -0.26855406 -0.41857747 American Century ETF Trust
AVIE 62.28948828 62.35099500 2024/12/13 15:50:39 open -0.06150672 -0.09864593 American Century ETF Trust - Avantis Inflation Focused Equity ETF
AVIG 40.93186909 41.33123875 2024/12/13 16:17:07 extended-hours -0.39936966 -0.96626588 Avantis Core Fixed Income ETF
AVIV 53.77859827 53.82880566 2024/12/13 15:59:57 open -0.05020740 -0.09327236 Avantis International Large Cap
AVK 12.10375000 12.31107548 2024/12/13 20:00:08 closed -0.20732548 -1.68405659 Advent Claymore Convertible Securities and Income Closed Fund
AVLC 56.84031539 74.78737595 2024/12/13 20:00:08 closed -17.94706056 -23.99744654 American Century ETF Trust
AVLV 69.48875977 69.68003848 2024/12/13 16:13:11 extended-hours -0.19127872 -0.27451007 American Century ETF Trust - Avantis U.S. Large Cap Value ETF
AVMA 37.87335369 60.50097618 2024/12/13 20:00:08 closed -22.62762248 -37.40042544 American Century ETF Trust
AVMU 46.91186159 46.59952435 2024/12/13 20:00:00 closed 0.31233724 0.67025843 Avantis Core Municipal Fixed Income ETF
AVNM 57.26995920 59.23216948 2024/12/13 20:00:06 closed -1.96221028 -3.31274423 American Century ETF Trust
AVNS 12.53312544 18.26368724 2024/12/13 20:00:08 closed -5.73056181 -31.37680650 Avanos Medical Inc
AVNT 47.81734707 47.94072508 2024/12/13 19:55:24 extended-hours -0.12337801 -0.25735534 Avient Corp
AVNV 57.84015197 59.47678682 2024/12/13 20:00:07 closed -1.63663485 -2.75172035 American Century ETF Trust
AVRE 43.78182801 43.75416978 2024/12/13 16:17:06 extended-hours 0.02765822 0.06321277 Avantis Real Estate ETF
AVSC 57.45248782 57.84118942 2024/12/13 15:56:06 open -0.38870160 -0.67201522 American Century ETF Trust
AVSD 58.21771591 65.77042981 2024/12/13 15:48:06 open -7.55271390 -11.48344920 American Century ETF Trust - Avantis Responsible International Equity ETF
AVSE 53.20345567 53.90729506 2024/12/13 15:35:38 open -0.70383939 -1.30564776 Avantis Responsible Emerging Markets Equity ETF
AVSF 46.15500055 46.65577156 2024/12/13 16:25:00 extended-hours -0.50077101 -1.07333132 American Century ETF Trust - Avantis Short-Term Fixed Income ETF
AVSU 57.72059708 69.11171884 2024/12/13 20:00:08 closed -11.39112177 -16.48218559 American Century ETF Trust - Avantis Responsible U.S. Equity ETF
AVTR 22.32894539 22.36366518 2024/12/13 17:09:42 extended-hours -0.03471979 -0.15525091 Avantor Inc
AVUS 100.71084535 101.06997431 2024/12/13 16:17:09 extended-hours -0.35912896 -0.35532705 Avantis? U.S. Equity ETF
AVUV 102.19203107 102.50071781 2024/12/13 20:00:11 closed -0.30868674 -0.30115568 Avantis? U.S. Small Cap Value ETF
AVY 195.97894008 196.66278099 2024/12/13 19:55:57 extended-hours -0.68384091 -0.34772259 Avery Dennison Corp
AWAY 22.03980836 21.26750573 2024/12/13 20:00:07 closed 0.77230263 3.63137381 ETFMG Travel Tech ETF
AWEG 27.29967956 27.48496145 2024/12/13 20:00:07 closed -0.18528189 -0.67412097 The Alger ETF Trust
AWF 10.74577637 10.86253250 2024/12/13 17:50:56 extended-hours -0.11675613 -1.07485187 AllianceBernstein Global High Income Closed Fund
AWI 174.66252622 172.52174941 2024/12/13 19:55:24 extended-hours 2.14077681 1.24087358 Armstrong World Industries Inc
AWK 129.69054669 130.38896501 2024/12/13 19:55:30 extended-hours -0.69841832 -0.53564220 American Water Works
AWP 4.19242188 4.15235262 2024/12/13 20:00:10 closed 0.04006926 0.96497722 Aberdeen Global Premier Properties
AWR 83.99048749 82.73811001 2024/12/13 19:55:30 extended-hours 1.25237748 1.51366460 American States Water Company
AWX 3.14809478 3.12866875 2024/12/13 20:00:07 closed 0.01942603 0.62090389 Avalon Holdings Corporation
AX 79.85769037 79.41604743 2024/12/13 20:00:11 closed 0.44164294 0.55611297 Axos Financial Inc
AXL 6.59749985 6.72760581 2024/12/13 20:00:10 closed -0.13010596 -1.93391173 American Axle & Manufacturing
AXP 302.48649046 301.87944328 2024/12/13 19:57:06 extended-hours 0.60704718 0.20108927 American Express Company
AXR 27.50740119 36.17756033 2024/12/13 20:00:09 closed -8.67015914 -23.96557165 AMREP Corporation
AXS 81.20520222 92.52121429 2024/12/13 20:00:09 closed -11.31601207 -12.23072153 AXIS Capital Holdings Ltd
AXTA 38.22648438 38.94308726 2024/12/13 19:55:24 extended-hours -0.71660288 -1.84012860 Axalta Coating Systems Ltd
AYI 354.02075349 322.09386393 2024/12/13 19:55:24 extended-hours 31.92688955 9.91229363 Acuity Brands Inc
AZEK 53.48268469 53.83909626 2024/12/13 19:33:36 extended-hours -0.35641158 -0.66199398 Azek Company Inc
AZO 2663.84526753 3573.25302320 2024/12/13 20:00:09 closed -909.40775567 -25.45041590 AutoZone Inc
AZTD 24.49025157 23.12139063 2024/12/13 20:00:07 closed 1.36886094 5.92032273 Aztlan Global Stock Selection Dm SMID ETF
AZTR 0.44358665 0.48360776 2024/12/13 20:00:11 closed -0.04002111 -8.27553087 Azitra Inc
AZUL 2.07439816 2.11744457 2024/12/13 20:00:09 closed -0.04304642 -2.03294196 Azul SA
AZZ 69.54167075 71.32292918 2024/12/13 05:25:06 extended-hours -1.78125843 -2.49745552 AZZ Incorporated
B 47.08648193 47.10453035 2024/12/13 20:00:11 closed -0.01804842 -0.03831568 Barnes Group Inc
BA 169.56232639 167.53642461 2024/12/13 19:59:59 extended-hours 2.02590178 1.20923064 The Boeing Company
BAB 27.10476531 26.70566795 2024/12/13 20:00:11 closed 0.39909736 1.49442941 Invesco Taxable Municipal Bond ETF
BABA 87.84983699 88.17153480 2024/12/13 20:00:11 closed -0.32169781 -0.36485450 Alibaba Group Holding Ltd
BAC 45.67954968 45.95499977 2024/12/13 20:00:11 closed -0.27545009 -0.59939091 Bank of America Corp
BAH 133.74881579 135.34225920 2024/12/13 20:00:05 closed -1.59344341 -1.17734359 Booz Allen Hamilton Holding
BAK 4.43966181 4.49500000 2024/12/13 18:56:38 extended-hours -0.05533819 -1.23110549 Braskem SA Class A
BALL 58.23607462 57.83713378 2024/12/13 19:55:25 extended-hours 0.39894084 0.68976593 Ball Corporation
BALY 17.66204101 17.67270556 2024/12/13 20:00:10 closed -0.01066456 -0.06034479 Bally's Corp
BAM 57.54423134 57.56714081 2024/12/13 20:00:02 closed -0.02290948 -0.03979610 Brookfield Asset Management Inc
BANC 16.70522526 16.77269170 2024/12/13 20:00:11 closed -0.06746645 -0.40223984 Banc of California Inc
BAP 189.01060030 192.12490457 2024/12/13 16:24:08 extended-hours -3.11430427 -1.62097895 Credicorp Ltd
BAR 26.12669132 26.27496124 2024/12/13 20:00:00 closed -0.14826992 -0.56430121 GraniteShares Gold Trust
BARK 2.17843016 2.19253906 2024/12/13 20:00:11 closed -0.01410891 -0.64349621 Original Bark Co
BATL 3.09710955 3.15988813 2024/12/13 20:00:10 closed -0.06277858 -1.98673417 Battalion Oil Corp
BATT 9.33046623 9.43382431 2024/12/13 20:00:07 closed -0.10335808 -1.09561167 Amplify Lithium & Battery Technology ETF
BAX 30.40000000 30.62275787 2024/12/13 20:00:07 closed -0.22275787 -0.72742588 Baxter International Inc
BB 2.70297150 2.75500000 2024/12/13 19:57:14 extended-hours -0.05202850 -1.88851165 BlackBerry Ltd
BBAG 34.84913234 45.84129395 2024/12/13 20:00:00 closed -10.99216161 -23.97873328 JPMorgan BetaBuilders U.S. Aggregate Bond ETF
BBAI 2.53261353 2.58373660 2024/12/13 19:59:56 extended-hours -0.05112307 -1.97864884 BigBearai Holdings Inc
BBAR 17.04577359 17.23311050 2024/12/13 20:00:07 closed -0.18733691 -1.08707545 BBVA Banco Frances SA ADR
BBC 25.07500522 25.40838220 2024/12/13 15:59:46 open -0.33337697 -1.31207478 Virtus LifeSci Biotech Clinical Trials ETF
BBCB 45.39042687 46.25688012 2024/12/13 15:35:42 open -0.86645325 -1.87313380 JPMorgan BetaBuilders USD Investment Grade Corporate Bond ETF
BBD 2.02312554 2.05921875 2024/12/13 20:00:11 closed -0.03609321 -1.75276214 Banco Bradesco SA ADR
BBDC 9.68750000 9.78812494 2024/12/13 16:40:13 extended-hours -0.10062494 -1.02803080 Barings BDC Inc
BBDO 1.90643214 1.90498047 2024/12/13 20:00:07 closed 0.00145167 0.07620385 Banco Bradesco S/A ADR
BBLU 14.56151817 12.76648468 2024/12/13 20:00:03 closed 1.79503350 14.06051502 Ea Bridgeway Blue Chip ETF
BBMC 101.43785031 102.06992072 2024/12/13 16:08:05 extended-hours -0.63207041 -0.61925237 JPMorgan BetaBuilders U.S. Mid Cap Equity ETF
BBN 16.83166634 16.93115661 2024/12/13 20:00:07 closed -0.09949028 -0.58761653 BlackRock Taxable Municipal Bond Trust
BBP 61.57242153 70.87763684 2024/12/13 16:01:40 extended-hours -9.30521530 -13.12856314 Virtus LifeSci Biotech Products ETF
BBSC 72.21841883 72.85103435 2024/12/13 16:09:06 extended-hours -0.63261552 -0.86836862 JPMorgan BetaBuilders U.S. Small Cap Equity ETF
BBU 23.15639775 24.27136643 2024/12/13 20:00:10 closed -1.11496868 -4.59376145 Brookfield Business Partners LP
BBUC 15.47543547 27.54627988 2024/12/13 20:00:06 closed -12.07084441 -43.82023439 Brookfield Business Corp
BBVA 10.21658142 10.18500000 2024/12/13 20:00:09 closed 0.03158142 0.31007777 Banco Bilbao Viscaya Argentaria SA ADR
BBW 43.18480329 42.05188703 2024/12/13 18:33:05 extended-hours 1.13291626 2.69409138 Build-A-Bear Workshop Inc
BBWI 38.24916902 37.60298462 2024/12/13 19:55:57 extended-hours 0.64618440 1.71843913 Bath & Body Works Inc.
BBY 87.58437683 88.62489655 2024/12/13 18:46:32 extended-hours -1.04051972 -1.17407158 Best Buy Co. Inc
BC 73.57464959 74.99225008 2024/12/13 19:55:27 extended-hours -1.41760049 -1.89032931 Brunswick Corporation
BCAT 16.30458848 16.38554404 2024/12/13 20:00:08 closed -0.08095556 -0.49406696 BlackRock Capital Allocation Trust
BCC 137.18742426 139.48616803 2024/12/13 20:00:11 closed -2.29874377 -1.64800840 Boise Cascad Llc
BCD 32.51318608 32.31478566 2024/12/13 20:00:02 closed 0.19840042 0.61396174 abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
BCDF 29.05953004 32.54142622 2024/12/13 15:35:42 open -3.48189619 -10.69988808 Listed Funds Trust - Horizon Kinetics Blockchain Development ETF
BCE 25.44965188 25.70154483 2024/12/13 19:58:55 extended-hours -0.25189295 -0.98006930 BCE Inc
BCH 23.29561890 23.38439816 2024/12/13 16:14:55 extended-hours -0.08877926 -0.37965168 Banco De Chile
BCI 20.3495 20.28998442 2024/12/13 20:00:00 closed 0.05951558 0.29332494 abrdn Bloomberg All Commodity Strategy K-1 Free ETF
BCIM 22.78142370 20.54999130 2024/12/13 20:00:02 closed 2.23143240 10.85855643 abrdn ETFs - abrdn Bloomberg Industrial Metals Strategy K-1 Free ETF
BCO 94.82182813 94.61180224 2024/12/13 19:55:28 extended-hours 0.21002590 0.22198700 Brinks Company
BCS 13.64266602 13.64500000 2024/12/13 20:00:07 closed -0.00233398 -0.01710505 Barclays PLC ADR
BCSF 17.27203125 17.28516147 2024/12/13 20:00:03 closed -0.01313022 -0.07596239 Bain Capital Specialty Finance Inc
BCV 18.13814453 18.03903072 2024/12/13 20:00:09 closed 0.09911381 0.54944087 Bancroft Fund Limited
BCX 9.25294922 9.26498062 2024/12/13 20:00:09 closed -0.01203140 -0.12985891 BlackRock Resources & Commodities Strategy Trust
BDCX 27.60088056 29.51091460 2024/12/13 20:00:04 closed -1.91003404 -6.47229700 ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN
BDCZ 19.13126617 19.42205032 2024/12/13 20:00:06 closed -0.29078416 -1.49718568 UBS AG London Branch ELKS 4
BDJ 8.64445252 8.66 2024/12/13 20:00:07 closed -0.01554748 -0.17953216 BlackRock Enhanced Equity Dividend Trust
BDL 24.85499966 26.33570726 2024/12/13 15:35:47 open -1.48070759 -5.62243338 Flanigans Enterprises Inc
BDN 5.76894516 5.64046478 2024/12/13 20:00:07 closed 0.12848038 2.27783316 Brandywine Realty Trust
BDRY 6.11932904 6.06922432 2024/12/13 20:00:07 closed 0.05010472 0.82555392 Breakwave Dry Bulk Shipping ETF
BDVG 11.70249756 11.67384035 2024/12/13 20:00:08 closed 0.02865721 0.24548228 Litman Gregory Funds Trust
BDX 225.25679645 226.82826327 2024/12/13 19:32:49 extended-hours -1.57146681 -0.69280027 Becton Dickinson and Company
BE 25.68817700 24.40998266 2024/12/13 20:00:00 closed 1.27819434 5.23635908 Bloom Energy Corp
BEDU 1.96500000 1.93246371 2024/12/13 15:35:40 open 0.03253629 1.68366880 Bright Scholar Education Holdings Ltd Class A
BEDZ 33.89873039 34.05076146 2024/12/13 15:51:50 open -0.15203107 -0.44648362 AdvisorShares Hotel ETF
BEEP 4.30550535 3.72671816 2024/12/13 20:00:11 closed 0.57878719 15.53074761 Mobile Infrastructure Corporation
BEKE 19.29762914 19.75092633 2024/12/13 20:00:11 closed -0.45329719 -2.29506800 Ke Holdings?Inc
BEN 22.01822266 22.22456850 2024/12/13 17:19:59 extended-hours -0.20634584 -0.92845825 Franklin Resources Inc
BEP 24.35220639 23.72848595 2024/12/13 20:00:11 closed 0.62372044 2.62857244 Brookfield Renewable Partners LP
BEPC 29.68390621 29.55903272 2024/12/13 20:00:00 closed 0.12487349 0.42245458 Brookfield Renewable Corp
BEPH 15.79313021 15.89605771 2024/12/13 20:00:11 closed -0.10292750 -0.64750332 BEPH
BEPI 13.18629775 15.11222919 2024/12/13 20:00:06 closed -1.92593144 -12.74419156 BEPI
BERY 67.95162622 64.55989993 2024/12/13 19:55:25 extended-hours 3.39172630 5.25361145 Berry Global Group Inc
BERZ 11.95538575 11.96458804 2024/12/13 20:00:11 closed -0.00920228 -0.07691266 MicroSectors Solactive FANG & Innovation -3X Inverse Leveraged ETNs
BEST 2.65531250 2.66900391 2024/12/13 20:00:10 closed -0.01369141 -0.51297813 BEST Inc
BETE 66.73060431 90.79624640 2024/12/13 20:00:07 closed -24.06564208 -26.50510680 ProShares Trust
BETH 69.26735296 94.98535328 2024/12/13 20:00:07 closed -25.71800031 -27.07575371 ProShares Trust
BETR 11.51000335 12.36525913 2024/12/13 18:55:45 extended-hours -0.85525579 -6.91660220 Better Home & Finance Holding Company
BETZ 20.00350785 20.34039406 2024/12/13 16:24:27 extended-hours -0.33688621 -1.65624232 Roundhill Sports Betting & iGaming ETF
BFAC 11.09750000 11.16095703 2024/12/13 20:00:07 closed -0.06345703 -0.56856263 Battery Future Acquisition Corp
BFAM 110.48306213 111.62602231 2024/12/13 19:55:29 extended-hours -1.14296018 -1.02391912 Bright Horizons Family Solutions Inc
BFH 65.30407471 65.94861403 2024/12/13 17:20:04 extended-hours -0.64453932 -0.97733565 Bread Financial Holdings Inc
BFIX 24.99007797 24.97864659 2024/12/13 20:00:04 closed 0.01143138 0.04576463 Build Funds Trust
BFK 10.25492544 10.72964165 2024/12/13 15:39:28 open -0.47471620 -4.42434351 BlackRock Municipal Income Closed Fund
BFLY 3.38485959 3.53554503 2024/12/13 20:00:11 closed -0.15068544 -4.26201447 Butterfly Network Inc
BFOR 76.62624640 77.03621567 2024/12/13 15:59:58 open -0.40996927 -0.53217732 Barron's 400 ETF
BFS 40.64916658 40.82469539 2024/12/13 20:00:04 closed -0.17552881 -0.42995743 Saul Centers Inc
BFZ 11.79449341 11.50887364 2024/12/13 20:00:08 closed 0.28561977 2.48173522 BlackRock California Municipal Income Closed Fund
BG 82.44679565 83.85419983 2024/12/13 20:00:10 closed -1.40740417 -1.67839438 Bunge Limited
BGB 12.75249819 12.64027542 2024/12/13 20:00:10 closed 0.11222277 0.88781900 Blackstone GSO Strategic Credit Closed Fund
BGH 15.77966799 15.83579780 2024/12/13 15:35:41 open -0.05612981 -0.35444887 Barings Global Short Duration High Yield Fund
BGI 1.65804812 1.70378235 2024/12/13 20:00:09 closed -0.04573423 -2.68427676 Birks Group Inc
BGIG 30.09746471 29.81076768 2024/12/13 20:00:04 closed 0.28669703 0.96172305 ETF Series Solutions
BGR 13.29002930 13.44723024 2024/12/13 20:00:00 closed -0.15720094 -1.16902097 BlackRock Energy and Resources Closed Fund
BGS 7.75996094 7.72445313 2024/12/13 20:00:10 closed 0.03550781 0.45968053 B&G Foods Inc
BGSF 6.20479980 6.03082897 2024/12/13 20:00:07 closed 0.17397083 2.88469184 BG Staffing Inc
BGT 13.29373047 13.33028686 2024/12/13 20:00:09 closed -0.03655640 -0.27423563 BlackRock Floating Rate Income Closed Fund
BGX 13.1675 13.16187706 2024/12/13 20:00:04 closed 0.00562294 0.04272139 Blackstone GSO Long Short Credit Income Closed Fund
BGY 5.56500000 5.60925194 2024/12/13 15:35:38 open -0.04425194 -0.78890975 BlackRock International Growth and Income Closed Fund
BH 166.72315325 233.10676668 2024/12/13 20:00:11 closed -66.38361343 -28.47777196 Biglari Holdings Inc
BHB 34.08418869 34.66236597 2024/12/13 20:00:04 closed -0.57817728 -1.66802602 Bar Harbor Bankshares Inc
BHC 7.93832516 7.69913186 2024/12/13 20:00:08 closed 0.23919329 3.10675669 Bausch Health Companies Inc
BHE 48.60834339 48.63369106 2024/12/13 19:55:25 extended-hours -0.02534767 -0.05211957 Benchmark Electronics Inc
BHIL 2.25940917 2.22611001 2024/12/13 16:56:39 extended-hours 0.03329916 1.49584500 Benson Hill Inc
BHK 11.09222054 11.14753433 2024/12/13 20:00:04 closed -0.05531379 -0.49619756 BlackRock Core Bond Closed Fund
BHLB 29.49857143 30.43977890 2024/12/13 20:00:11 closed -0.94120747 -3.09203122 Berkshire Hills Bancorp Inc
BHM 13.81654115 13.95230286 2024/12/13 20:00:11 closed -0.13576171 -0.97304159 Bluerock Homes Trust Inc.
BHP 51.66722229 51.95521427 2024/12/13 20:00:11 closed -0.28799198 -0.55430815 BHP Group Limited
BHR 3.42531250 3.39199709 2024/12/13 18:02:41 extended-hours 0.03331541 0.98217686 Braemar Hotel & Resorts Inc
BHV 11.45804688 9.80268994 2024/12/13 15:35:39 open 1.65535694 16.88676217 BlackRock Virginia MBT
BHVN 39.06161748 40.15993658 2024/12/13 20:00:11 closed -1.09831911 -2.73486265 Biohaven Pharmaceutical Holding Co Ltd
BIBL 40.74844118 40.97151492 2024/12/13 16:17:02 extended-hours -0.22307374 -0.54446056 Northern Lights Fund Trust IV - Inspire 100 ETF
BIGZ 7.91742216 7.93497675 2024/12/13 20:00:10 closed -0.01755459 -0.22123050 Blackrock Innovation & Growth Trust
BIL 91.63507813 91.63500000 2024/12/13 20:00:11 closed 0.00007813 0.00008526 SPDR? Bloomberg 1-3 Month T-Bill ETF
BILL 89.28846178 91.66749556 2024/12/13 20:00:10 closed -2.37903378 -2.59528611 Bill Com Holdings Inc
BILS 99.32828613 99.33552790 2024/12/13 20:00:11 closed -0.00724176 -0.00729020 SPDR Series Trust - SPDR Bloomberg Barclays 3-12 Month T-Bill ETF
BILZ 101.02906250 101.03347656 2024/12/13 16:38:36 extended-hours -0.00441406 -0.00436891 PIMCO ETF Trust
BINC 52.96710805 52.85826062 2024/12/13 19:33:12 extended-hours 0.10884743 0.20592322 BlackRock ETF Trust II
BIO 356.70890577 346.26755672 2024/12/13 20:00:05 closed 10.44134904 3.01539917 Bio-Rad Laboratories Inc
BIP 33.38596771 33.37142417 2024/12/13 19:46:00 extended-hours 0.01454354 0.04358082 Brookfield Infrastructure Partners LP
BIPC 40.34164392 41.39812720 2024/12/13 20:00:02 closed -1.05648328 -2.55200742 Brookfield Infrastructure?Corp
BIPH 10.48247777 17.68248840 2024/12/13 20:00:08 closed -7.20001063 -40.71831105 Safeplus International Holdings Limited
BIPI 17.70995442 17.88022779 2024/12/13 20:00:05 closed -0.17027337 -0.95229976 BIP Bermuda Holdings I Limited
BIRK 55.96934937 53.4296875 2024/12/13 20:00:08 closed 2.53966187 4.75327853 Birkenstock Holding plc
BIT 14.67623886 14.79385111 2024/12/13 20:00:09 closed -0.11761225 -0.79500765 Blackrock Multi Sector Income Closed Fund
BITC 71.73258875 73.45052176 2024/12/13 20:00:01 closed -1.71793301 -2.33889831 Bitwise Funds Trust - Bitwise Bitcoin Strategy Optimum Roll ETF
BITI 22.19507506 22.47383787 2024/12/13 20:00:01 closed -0.27876281 -1.24038811 ProShares Trust - ProShares Short Bitcoin Strategy ETF
BITO 26.08071068 25.81500977 2024/12/13 20:00:00 closed 0.26570092 1.02924973 ProShares Bitcoin Strategy ETF
BITQ 20.68365280 20.74030613 2024/12/13 19:41:20 extended-hours -0.05665333 -0.27315570 Bitwise Crypto Industry Innovators ETF
BIV 74.28226561 75.79000000 2024/12/13 16:25:02 extended-hours -1.50773440 -1.98935796 Vanguard Intermediate-Term Bond Index Fund ETF Shares
BIZD 16.82375000 16.83438854 2024/12/13 20:00:09 closed -0.01063854 -0.06319527 VanEck BDC Income ETF
BJ 97.74239175 98.61687625 2024/12/13 19:55:29 extended-hours -0.87448450 -0.88674934 BJs Wholesale Club Holdings Inc
BK 79.15375 79.83121590 2024/12/13 20:00:10 closed -0.67746590 -0.84862280 Bank of New York Mellon
BKAG 41.60867185 41.80663074 2024/12/13 20:00:03 closed -0.19795890 -0.47351077 BNY Mellon Core Bond ETF
BKCI 49.55005289 49.88014503 2024/12/13 15:55:07 open -0.33009214 -0.66177060 BNY Mellon ETF Trust - BNY Mellon Concentrated International ETF
BKD 5.26500000 5.36495598 2024/12/13 15:52:01 open -0.09995598 -1.86312776 Brookdale Senior Living Inc
BKDT 71.42177303 71.85749976 2024/12/13 20:00:06 closed -0.43572674 -0.60637614 Brookdale Senior Living Inc
BKE 52.51186462 52.03543239 2024/12/13 19:55:29 extended-hours 0.47643223 0.91559195 Buckle Inc
BKEM 61.13773407 64.18297265 2024/12/13 15:35:46 open -3.04523858 -4.74462067 BNY Mellon ETF Trust - BNY Mellon Emerging Markets Equity ETF
BKH 61.03498068 60.98566417 2024/12/13 20:00:08 closed 0.04931651 0.08086574 Black Hills Corporation
BKHY 49.93404359 48.75982947 2024/12/13 20:00:10 closed 1.17421413 2.40815880 BNY Mellon High Yield Beta ETF
BKIE 75.09197950 75.96898209 2024/12/13 16:01:08 extended-hours -0.87700259 -1.15442193 BNY Mellon International Equity ETF
BKKT 28.87324653 27.68170286 2024/12/13 19:47:19 extended-hours 1.19154367 4.30444500 Bakkt Holdings Inc
BKLC 116.01637484 116.36047346 2024/12/13 20:00:08 closed -0.34409862 -0.29571779 BNY Mellon US Large Cap Core Equity ETF
BKLN 21.17000008 21.16396492 2024/12/13 19:35:55 extended-hours 0.00603516 0.02851619 Invesco Senior Loan ETF
BKMC 107.05405270 107.82084352 2024/12/13 15:35:46 open -0.76679082 -0.71117123 BNY Mellon US Mid Cap Core Equity ETF
BKN 11.91484375 11.12461798 2024/12/13 15:35:40 open 0.79022577 7.10339691 BlackRock Investment Quality Municipal Closed Fund
BKSE 106.41606101 107.03602249 2024/12/13 15:53:31 open -0.61996148 -0.57920826 BNY Mellon ETF Trust - BNY Mellon US Small Cap Core Equity ETF
BKSY 10.47562691 10.48874134 2024/12/13 20:00:11 closed -0.01311443 -0.12503339 Blacksky Technology Inc
BKT 11.92940804 11.96577302 2024/12/13 20:00:11 closed -0.03636498 -0.30390829 BlackRock Income Closed Fund
BKTI 34.93083994 35.54956915 2024/12/13 20:00:00 closed -0.61872921 -1.74046894 BK Technologies Inc
BKU 40.78095276 40.75553816 2024/12/13 16:53:45 extended-hours 0.02541460 0.06235865 BankUnited Inc
BKUI 50.37429688 49.88337891 2024/12/13 20:00:01 closed 0.49091797 0.98413135 BNY Mellon ETF Trust - BNY Mellon Ultra Short Income ETF
BLCO 18.94205157 18.49564542 2024/12/13 20:00:08 closed 0.44640615 2.41357432 Bausch + Lomb Corp
BLCV 32.46012111 32.58817659 2024/12/13 20:00:06 closed -0.12805548 -0.39295073 BlackRock ETF Trust
BLD 349.62358239 353.46442106 2024/12/13 19:55:24 extended-hours -3.84083867 -1.08662667 Topbuild Corp
BLDR 169.26570656 170.11165028 2024/12/13 20:00:08 closed -0.84594372 -0.49728735 Builders FirstSource Inc
BLE 10.18367249 10.68801653 2024/12/13 20:00:09 closed -0.50434404 -4.71878050 BlackRock MIT II
BLES 38.65044922 42.76627958 2024/12/13 15:35:47 open -4.11583036 -9.62400845 Inspire Global Hope ETF
BLK 1054.58690606 1060.87821647 2024/12/13 19:59:40 extended-hours -6.29131041 -0.59302852 BlackRock Inc
BLND 4.98410875 5.10002695 2024/12/13 19:58:24 extended-hours -0.11591820 -2.27289390 Blend Labs Inc
BLOK 51.38622394 51.39989198 2024/12/13 20:00:09 closed -0.01366804 -0.02659157 Amplify Transformational Data Sharing ETF
BLV 70.87203125 70.78850441 2024/12/13 20:00:01 closed 0.08352684 0.11799492 Vanguard Long-Term Bond Index Fund ETF Shares
BLW 14.41833333 14.37525755 2024/12/13 20:00:07 closed 0.04307578 0.29965225 BlackRock Limited Duration Income Trust
BLX 25.17367206 35.36648494 2024/12/13 20:00:10 closed -10.19281288 -28.82054267 Foreign Trade Bank of Latin America Inc
BMA 92.70047602 90.26113208 2024/12/13 20:00:09 closed 2.43934395 2.70254083 Banco Macro SA B ADR
BME 38.99610444 38.64553144 2024/12/13 20:00:08 closed 0.35057300 0.90715016 BlackRock Health Sciences Trust
BMED 25.49498419 25.59195832 2024/12/13 15:35:47 open -0.09697413 -0.37892422 BlackRock Future Health ETF
BMEZ 15.69206507 15.62351067 2024/12/13 20:00:11 closed 0.06855440 0.43878996 BlackRock Health Sciences Trust II
BMI 227.39851430 231.74498160 2024/12/13 20:00:05 closed -4.34646730 -1.87553891 Badger Meter Inc
BMN 25.24772949 25.44690125 2024/12/13 20:00:09 closed -0.19917175 -0.78269551 Blackrock 2037 Municipal Target Term Trust
BMO 95.69186546 99.45570865 2024/12/13 17:52:21 extended-hours -3.76384319 -3.78444158 Bank of Montreal
BMTX 4.82464439 4.79752686 2024/12/13 20:00:02 closed 0.02711753 0.56523985 Bm Technologies Inc
BMVP 48.35011247 48.37771565 2024/12/13 20:00:07 closed -0.02760318 -0.05705764 Invesco Bloomberg MVP Multi-factor ETF
BMY 55.69329002 55.95035191 2024/12/13 19:54:06 extended-hours -0.25706189 -0.45944642 Bristol-Myers Squibb Company
BN 57.76097617 59.40989225 2024/12/13 20:00:10 closed -1.64891608 -2.77549078 Brookfield Corp
BNDC 25.14592337 22.04827270 2024/12/13 20:00:07 closed 3.09765067 14.04940292 FlexShares Core Select Bond Fund
BNDD 13.45955059 13.96306056 2024/12/13 20:00:07 closed -0.50350996 -3.60601432 Quadratic Deflation ETF
BNDI 47.24088881 47.25972809 2024/12/13 16:01:24 extended-hours -0.01883928 -0.03986329 SHP ETF Trust - NEOS Enhanced Income Aggregate Bond ETF
BNED 13.28299184 11.82475410 2024/12/13 18:58:23 extended-hours 1.45823774 12.33207664 Barnes & Noble Education Inc
BNGE 29.16207521 30.31590908 2024/12/13 15:57:55 open -1.15383387 -3.80603420 First Trust S-Network Streaming & Gaming ETF
BNH 14.15966939 17.41777344 2024/12/13 20:00:07 closed -3.25810405 -18.70562882 NASDAQ DM Ex US Industrials Ind
BNJ 17.06400176 16.62895306 2024/12/13 20:00:09 closed 0.43504870 2.61621221 Brookfield Finance Inc. 4.50% P
BNL 17.07206054 16.86934614 2024/12/13 20:00:09 closed 0.20271440 1.20167313 Broadstone Net Lease?Inc
BNO 29.39121807 29.62499928 2024/12/13 16:59:58 extended-hours -0.23378120 -0.78913489 United States Brent Oil Fund LP
BNS 56.00460938 55.37855033 2024/12/13 20:00:11 closed 0.62605904 1.13050818 Bank of Nova Scotia
BNY 12.22647619 10.73037479 2024/12/13 18:55:39 extended-hours 1.49610140 13.94267606 BlackRock New York Municipal Income Trust
BOAT 30.37802929 30.20136885 2024/12/13 20:00:03 closed 0.17666043 0.58494180 SonicShares Global Shipping ETF
BOC 14.72242036 15.13742034 2024/12/13 20:00:09 closed -0.41499998 -2.74155021 Boston Omaha Corp
BOE 11.20834237 11.27079056 2024/12/13 20:00:06 closed -0.06244819 -0.55407110 BlackRock Global Opportunities Equity Trust
BOH 74.54266018 74.52414205 2024/12/13 18:00:29 extended-hours 0.01851813 0.02484850 Bank of Hawaii Corporation
BOIL 43.92027235 44.03988770 2024/12/13 19:59:17 extended-hours -0.11961534 -0.27160683 ProShares Ultra Bloomberg Natural Gas
BOND 90.80188951 91.84149774 2024/12/13 20:00:07 closed -1.03960823 -1.13195915 PIMCO Active Bond Exchange-Traded Fund
BOOT 145.14499900 146.96381170 2024/12/13 19:55:29 extended-hours -1.81881270 -1.23759222 Boot Barn Holdings Inc
BORR 3.75101009 3.71750000 2024/12/13 20:00:11 closed 0.03351009 0.90141476 Borr Drilling Ltd
BOUT 41.44734375 41.88651854 2024/12/13 15:56:11 open -0.43917479 -1.04848720 Innovator ETFs Trust - Innovator IBD Breakout Opportunities ETF
BOX 32.68157225 32.95575884 2024/12/13 20:00:11 closed -0.27418658 -0.83198383 Box Inc
BP 30.06479196 29.99691406 2024/12/13 19:55:28 extended-hours 0.06787790 0.22628293 BP PLC ADR
BPAY 19.03712985 27.73613399 2024/12/13 20:00:09 closed -8.69900413 -31.36343421 BlackRock Future Financial and Technology ETF
BPT 0.67945949 0.64762895 2024/12/13 20:00:11 closed 0.03183054 4.91493440 BP Prudhoe Bay Royalty Trust
BQ 0.32538860 0.34546835 2024/12/13 20:00:10 closed -0.02007975 -5.81232598 Boqii Holding Limited
BR 234.19865196 230.61956866 2024/12/13 20:00:11 closed 3.57908329 1.55194258 Broadridge Financial Solutions Inc
BRBR 77.88926971 77.75651037 2024/12/13 16:03:24 extended-hours 0.13275934 0.17073727 Bellring Brands LLC
BRBS 3.40728515 3.41332014 2024/12/13 16:28:22 extended-hours -0.00603498 -0.17680682 Blue Ridge Bankshares Inc
BRC 81.94212020 78.62187658 2024/12/13 19:58:25 extended-hours 3.32024361 4.22305312 Brady Corporation
BRCC 3.00124997 3.06677042 2024/12/13 20:00:09 closed -0.06552044 -2.13646395 BRC Inc.
BRDG 9.37117800 9.31598984 2024/12/13 18:56:16 extended-hours 0.05518816 0.59240253 Bridge Investment Group Holdings Inc
BRF 12.60454098 12.65292969 2024/12/13 15:35:49 open -0.04838871 -0.38243086 VanEck Brazil Small-Cap ETF
BRFS 4.55660374 4.64349644 2024/12/13 18:07:29 extended-hours -0.08689270 -1.87127745 BRF SA ADR
BRN 1.62630165 1.69000000 2024/12/13 20:00:08 closed -0.06369835 -3.76913308 Barnwell Industries Inc
BRO 103.51315056 104.02481636 2024/12/13 18:55:45 extended-hours -0.51166580 -0.49186898 Brown & Brown Inc
BROS 51.92887615 52.71348573 2024/12/13 19:55:29 extended-hours -0.78460959 -1.48844186 Dutch Bros Inc
BRSP 6.16512443 6.26921097 2024/12/13 20:00:04 closed -0.10408653 -1.66028123 Brightspire Capital Inc
BRT 17.93612316 18.46750006 2024/12/13 20:00:07 closed -0.53137690 -2.87736237 BRT Realty Trust
BRW 7.84171875 7.79183897 2024/12/13 15:35:36 open 0.04987978 0.64015413 Saba Capital Income & Opportunities Fund
BRX 29.01025259 28.84805397 2024/12/13 20:00:10 closed 0.16219862 0.56225152 Brixmor Property
BRZU 51.34749813 51.44922239 2024/12/13 19:59:23 extended-hours -0.10172426 -0.19771778 Direxion Daily MSCI Brazil Bull 2X Shares
BSAC 18.50891041 19.60597218 2024/12/13 20:00:04 closed -1.09706178 -5.59554898 Banco Santander Chile
BSBR 4.10926871 4.12749508 2024/12/13 20:00:09 closed -0.01822637 -0.44158423 Banco Santander Brasil SA ADR
BSIG 30.26479141 30.59952383 2024/12/13 16:19:00 extended-hours -0.33473241 -1.09391379 Brightsphere Investment Group Inc
BSL 14.63130864 14.59947503 2024/12/13 20:00:08 closed 0.03183362 0.21804630 Blackstone GSO Senior Floating Rate Term Closed Fund
BSM 14.54369138 14.58541366 2024/12/13 18:56:09 extended-hours -0.04172228 -0.28605486 Black Stone Minerals LP
BSR 37.49284425 35.59703218 2024/12/13 09:25:11 extended-hours 1.89581208 5.32575881 Northern Lights Fund Trust II
BST 37.54248413 37.39673908 2024/12/13 20:00:08 closed 0.14574505 0.38972662 BlackRock Science & Tech Tr
BSTP 33.80953613 33.84289059 2024/12/13 15:51:41 open -0.03335446 -0.09855676 Innovator Buffer Step-Up Strategy ETF
BSTZ 21.93625 21.74588392 2024/12/13 20:00:09 closed 0.19036608 0.87541200 BlackRock Science and Technology Trust II
BSV 77.58984375 77.53488142 2024/12/13 16:53:49 extended-hours 0.05496233 0.07088722 Vanguard Short-Term Bond Index Fund ETF Shares
BSX 90.07337890 90.81365576 2024/12/13 16:40:36 extended-hours -0.74027686 -0.81516029 Boston Scientific Corp
BTA 9.29385826 10.86749237 2024/12/13 20:00:05 closed -1.57363411 -14.48019525 BlackRock Long-Term Municipal Advantage Trust
BTAL 19.00265579 18.60491229 2024/12/13 16:25:03 extended-hours 0.39774350 2.13784130 AGFiQ U.S. Market Neutral Anti-Beta Fund
BTCM 3.33100736 3.32620131 2024/12/13 20:00:06 closed 0.00480605 0.14449074 BIT Mining Ltd
BTE 2.49993082 2.52854167 2024/12/13 20:00:08 closed -0.02861085 -1.13151599 Baytex Energy Corp
BTG 2.63494751 2.68361397 2024/12/13 19:56:25 extended-hours -0.04866646 -1.81346720 B2Gold Corp
BTI 37.77822098 37.70002258 2024/12/13 20:00:11 closed 0.07819840 0.20742269 British American Tobacco p.l.c.
BTO 37.47878821 37.39355020 2024/12/13 20:00:06 closed 0.08523801 0.22794843 John Hancock Financial Opportunities Fund
BTR 27.44968824 27.48311168 2024/12/13 20:00:03 closed -0.03342344 -0.12161447 Northern Lights Fund Trust II
BTT 21.01126862 21.19117200 2024/12/13 16:01:25 extended-hours -0.17990338 -0.84895437 Blackrock Municipal Target Term Closed Fund
BTTR 2.38761761 2.35597504 2024/12/13 20:00:06 closed 0.03164257 1.34307741 Better Choice Company Inc
BTU 22.28028202 22.17635900 2024/12/13 20:00:11 closed 0.10392301 0.46862072 Peabody Energy Corp
BTZ 10.95764648 11.00737795 2024/12/13 20:00:10 closed -0.04973146 -0.45180119 BlackRock Credit Allocation Income Trust
BUCK 26.46906250 24.63476552 2024/12/13 20:00:08 closed 1.83429698 7.44596889 Simplify Stable Income ETF
BUD 53.44390806 53.83226379 2024/12/13 20:00:11 closed -0.38835573 -0.72141816 Anheuser Busch Inbev NV ADR
BUI 23.69389648 23.84843083 2024/12/13 20:00:03 closed -0.15453434 -0.64798536 BlackRock Utility & Infrastructure Trust
BUL 39.13803223 49.43388724 2024/12/13 20:00:06 closed -10.29585502 -20.82752458 Pacer US Cash Cows Growth ETF
BULZ 181.16794345 188.14352051 2024/12/13 20:00:11 closed -6.97557705 -3.70758293 MicroSectors Solactive FANG Innovation 3X Leveraged ETNs
BUR 13.47750034 13.45622709 2024/12/13 20:00:07 closed 0.02127325 0.15809224 Burford Capital Ltd
BURL 292.92004467 290.61781889 2024/12/13 19:55:29 extended-hours 2.30222578 0.79218328 Burlington Stores Inc
BURU 0.30299398 0.38378107 2024/12/13 20:00:11 closed -0.08078709 -21.05030618 Nuburu Inc.
BUXX 20.36703125 20.32500001 2024/12/13 20:00:03 closed 0.04203124 0.20679578 EA Series Trust
BUZZ 26.24628227 26.40029542 2024/12/13 19:40:19 extended-hours -0.15401315 -0.58337661 VanEck Social Sentiment ETF
BV 16.76849609 16.81882599 2024/12/13 16:18:23 extended-hours -0.05032989 -0.29924735 BrightView Holdings
BVN 13.25875984 13.11361925 2024/12/13 20:00:08 closed 0.14514059 1.10679278 Compania de Minas Buenaventura SAA ADR
BW 1.85452917 1.82549443 2024/12/13 20:00:11 closed 0.02903474 1.59051369 Babcock & Wilcox Enterprises Inc
BWA 34.04198180 34.84381704 2024/12/13 19:55:23 extended-hours -0.80183523 -2.30122674 BorgWarner Inc
BWEB 66.74239667 61.37924642 2024/12/13 20:00:07 closed 5.36315025 8.73772580 Bitwise Funds Trust - Bitwise Web3 ETF
BWET 11.01707866 11.00561692 2024/12/13 20:00:07 closed 0.01146174 0.10414443 ETF Managers Group Commodity Trust I
BWG 8.43940468 8.48084107 2024/12/13 20:00:10 closed -0.04143639 -0.48858827 Brandywineglobal Global Income Opportunities Fund Inc
BWNB 20.70316810 20.66531093 2024/12/13 20:00:07 closed 0.03785717 0.18319187 Babcock & Wilcox Enterprises Inc.
BWSN 14.67927813 21.44224937 2024/12/13 20:00:09 closed -6.76297123 -31.54040007 BWSN
BWX 21.96 21.89125746 2024/12/13 20:00:03 closed 0.06874254 0.31401825 SPDR? Bloomberg International Treasury Bond ETF
BWXT 122.44442768 123.00403250 2024/12/13 20:00:05 closed -0.55960482 -0.45494835 BWX Technologies Inc
BWZ 25.85000000 25.86843826 2024/12/13 15:35:48 open -0.01843826 -0.07127706 SPDR? Bloomberg Short Term International Treasury Bond ETF
BX 188.49347235 190.94457545 2024/12/13 19:11:54 extended-hours -2.45110309 -1.28367255 Blackstone Group Inc
BXC 146.74638482 132.25689234 2024/12/13 20:00:05 closed 14.48949248 10.95556702 BlueLinx Holdings Inc
BXMT 19.20750000 19.26621355 2024/12/13 20:00:09 closed -0.05871355 -0.30474879 Blackstone Mortgage Trust Inc
BXMX 13.79021916 13.95509069 2024/12/13 20:00:10 closed -0.16487153 -1.18144362 Nuveen S&P 500 Buy-Write Income Fund
BXP 79.95248217 79.95615567 2024/12/13 19:55:28 extended-hours -0.00367350 -0.00459439 Boston Properties Inc
BXSL 32.34815583 32.24492119 2024/12/13 20:00:08 closed 0.10323464 0.32015784 Blackstone Secured Lending Fund
BY 22.72785211 31.23092497 2024/12/13 20:00:05 closed -8.50307286 -27.22645220 Byline Bancorp Inc
BYD 74.85875899 74.42513465 2024/12/13 20:00:10 closed 0.43362434 0.58263158 Boyd Gaming Corporation
BYLD 22.29890627 22.84838927 2024/12/13 20:00:06 closed -0.54948300 -2.40490915 iShares Yield Optimized Bond ETF
BYM 8.24016363 11.49861328 2024/12/13 20:00:04 closed -3.25844965 -28.33776188 BlackRock Municipal Income Quality Closed Fund
BYRE 25.65515628 25.50431251 2024/12/13 20:00:05 closed 0.15084378 0.59144419 Principal Exchange-Traded Funds - Principal Real Estate Active Opportunities ETF
BZH 30.76997558 31.39529262 2024/12/13 20:00:05 closed -0.62531703 -1.99175411 Beazer Homes USA Inc
BZQ 17.21526605 16.54000180 2024/12/13 19:58:21 extended-hours 0.67526425 4.08261290 ProShares UltraShort MSCI Brazil Capped
C 71.19608860 71.68082281 2024/12/13 20:00:11 closed -0.48473421 -0.67623974 Citigroup Inc
CAAP 20.29031776 20.41649633 2024/12/13 15:58:04 open -0.12617857 -0.61802266 Corporacion America Airports
CABO 384.99199744 375.84945311 2024/12/13 19:55:24 extended-hours 9.14254433 2.43250170 Cable One Inc
CACI 379.05548250 414.18549023 2024/12/13 20:00:10 closed -35.13000773 -8.48170893 CACI International Inc
CADE 36.45576743 36.55394359 2024/12/13 16:53:44 extended-hours -0.09817616 -0.26857884 Cadence Bancorp
CAE 23.41121094 23.45414901 2024/12/13 20:00:08 closed -0.04293807 -0.18307238 CAE Inc.
CAF 12.94250000 12.69189026 2024/12/13 20:00:09 closed 0.25060974 1.97456593 Morgan Stanley China A Share Closed Fund
CAG 28.14421867 28.04069744 2024/12/13 20:00:11 closed 0.10352123 0.36918209 ConAgra Foods Inc
CAH 118.01533203 118.42247991 2024/12/13 20:00:11 closed -0.40714788 -0.34380962 Cardinal Health Inc
CAL 24.69282988 24.81063843 2024/12/13 20:00:10 closed -0.11780855 -0.47483079 Caleres Inc
CALX 35.04062477 35.61761236 2024/12/13 20:00:10 closed -0.57698759 -1.61995023 Calix Inc
CAMX 30.42998309 30.43254013 2024/12/13 20:00:05 closed -0.00255704 -0.00840234 Cambiar Aggressive Value ETF
CANE 12.23168831 12.20470823 2024/12/13 20:00:01 closed 0.02698008 0.22106286 Teucrium Sugar
CANF 1.58185852 1.57248052 2024/12/13 19:33:22 extended-hours 0.00937800 0.59638265 Can Fite Biopharma Ltd ADR
CANG 4.51250118 4.57114866 2024/12/13 20:00:08 closed -0.05864748 -1.28299215 Cango Inc
CAPE 31.63979990 31.49406392 2024/12/13 16:25:02 extended-hours 0.14573597 0.46274108 Barclays ETN+ Shiller Capet ETN
CAPL 21.22918572 21.83557185 2024/12/13 20:00:03 closed -0.60638613 -2.77705635 Crossamerica Partners LP
CARD 6.11363606 6.20605872 2024/12/13 15:35:45 open -0.09242266 -1.48923280 Bank of Montreal
CARR 73.15460449 73.63385963 2024/12/13 19:55:25 extended-hours -0.47925514 -0.65086244 Carrier Global?Corp
CARS 18.69389929 18.72506776 2024/12/13 20:00:08 closed -0.03116847 -0.16645320 Cars.com Inc
CARU 33.97068897 33.16180057 2024/12/13 20:00:06 closed 0.80888840 2.43921736 Bank of Montreal
CARY 20.84500216 23.46253968 2024/12/13 15:35:45 open -2.61753752 -11.15624121 Angel Oak Income ETF
CAT 380.42716091 380.89000166 2024/12/13 20:00:09 closed -0.46284075 -0.12151560 Caterpillar Inc
CATO 3.32234856 3.46022865 2024/12/13 20:00:08 closed -0.13788008 -3.98471022 Cato Corporation
CATX 3.43819365 3.43499906 2024/12/13 20:00:08 closed 0.00319458 0.09300096 Perspective Therapeutics Inc.
CAVA 124.00170520 125.87499909 2024/12/13 20:00:11 closed -1.87329389 -1.48821760 CAVA Group Inc.
CB 278.26072917 275.10654514 2024/12/13 20:00:10 closed 3.15418403 1.14653180 Chubb Ltd
CBL 31.50043463 31.09583272 2024/12/13 19:55:29 extended-hours 0.40460191 1.30114512 CBL & Associates Properties Inc
CBLS 26.62241676 26.55998229 2024/12/13 15:35:48 open 0.06243447 0.23506970 Listed Funds Trust - Changebridge Capital Long/Short Equity ETF
CBON 19.65224132 22.14372455 2024/12/13 20:00:06 closed -2.49148323 -11.25141901 VanEck China Bond ETF
CBRE 137.45059959 139.63630699 2024/12/13 19:55:28 extended-hours -2.18570740 -1.56528588 CBRE Group Inc Class A
CBSE 34.38052771 36.52529035 2024/12/13 20:00:05 closed -2.14476264 -5.87199341 Changebridge Capital Sustainable Equity ETF
CBT 103.29506726 104.17019040 2024/12/13 19:55:24 extended-hours -0.87512314 -0.84008979 Cabot Corporation
CBU 56.52598326 65.79290977 2024/12/13 17:41:12 extended-hours -9.26692651 -14.08499266 Community Bank System Inc
CBZ 79.65440387 79.77259336 2024/12/13 19:55:25 extended-hours -0.11818950 -0.14815802 CBIZ Inc
CC 19.10654053 19.36851481 2024/12/13 20:00:10 closed -0.26197428 -1.35257807 Chemours Co
CCEL 7.77922094 6.87258351 2024/12/13 20:00:08 closed 0.90663743 13.19209036 CryoCell International Inc
CCI 97.54866477 97.08141676 2024/12/13 18:55:23 extended-hours 0.46724802 0.48129501 Crown Castle
CCIA 27.72835967 25.84124998 2024/12/13 20:00:11 closed 1.88710969 7.30270282 Vertical Capital Income Fund
CCIF 8.22360565 8.21932525 2024/12/13 18:21:41 extended-hours 0.00428040 0.05207724 Carlyle Credit Income Fund
CCJ 54.32794993 56.06252675 2024/12/13 20:00:08 closed -1.73457682 -3.09400400 Cameco Corp
CCK 87.90581969 87.70063018 2024/12/13 19:55:25 extended-hours 0.20518951 0.23396584 Crown Holdings Inc
CCL 25.91747001 26.30082461 2024/12/13 20:00:11 closed -0.38335460 -1.45757634 Carnival Corporation
CCM 4.78500000 4.37664400 2024/12/13 15:35:33 open 0.40835600 9.33034533 Concord Medical Services Holdings
CCO 1.49750000 1.51941419 2024/12/13 20:00:07 closed -0.02191420 -1.44227940 Clear Channel Outdoor Holdings Inc
CCOR 22.13574354 25.92881592 2024/12/13 20:00:06 closed -3.79307237 -14.62879133 Core Alternative ETF
CCRD 16.78830227 16.87450810 2024/12/13 20:00:07 closed -0.08620582 -0.51086422 CoreCard Corp
CCRV 21.14610746 21.71773441 2024/12/13 20:00:02 closed -0.57162695 -2.63207451 iShares Commodity Curve Carry Strategy ETF
CCS 86.29999287 71.09086373 2024/12/13 16:59:49 extended-hours 15.20912914 21.39392933 Century Communities Inc
CCU 13.12967174 11.91659904 2024/12/13 19:55:03 extended-hours 1.21307270 10.17968882 Compania Cervecerias Unidas SA ADR
CCZ 60.77500000 60.93126144 2024/12/13 20:00:02 closed -0.15626144 -0.25645529 Comcast Holdings Corp
CDE 6.57089741 6.75742181 2024/12/13 19:03:25 extended-hours -0.18652440 -2.76028947 Coeur Mining Inc
CDEI 73.73939449 74.11011696 2024/12/13 15:56:03 open -0.37072247 -0.50023193 Morgan Stanley ETF Trust - Calvert US Large-Cap Diversity Equity and Inclusion Index ETF
CDP 24.54605590 28.18614741 2024/12/13 09:15:17 extended-hours -3.64009151 -12.91446985 COPT Defense Properties
CDRE 28.38757668 35.23347485 2024/12/13 20:00:07 closed -6.84589817 -19.43009651 Cadre Holdings Inc
CDX 22.67828585 23.08617814 2024/12/13 20:00:02 closed -0.40789229 -1.76682468 Simplify Exchange Traded Funds
CE 68.47331438 68.61054844 2024/12/13 20:00:11 closed -0.13723406 -0.20001890 Celanese Corporation
CEE 12.49749998 12.19761719 2024/12/13 16:25:04 extended-hours 0.29988279 2.45853583 Central Europe Russia & Turkey Fund
CEF 25.12240484 24.54281250 2024/12/13 20:00:00 closed 0.57959234 2.36155631 Sprott Physical Gold and Silver Trust
CEFD 20.15955000 20.32666992 2024/12/13 20:00:09 closed -0.16711992 -0.82217068 ETRACS Monthly Pay 1.5X Leveraged Closed-End Fund Index ETN
CEIX 121.28846156 116.87087892 2024/12/13 20:00:07 closed 4.41758264 3.77988314 Consol Energy Inc
CEPU 15.71545229 15.19662558 2024/12/13 20:00:11 closed 0.51882672 3.41409159 Central Puerto
CET 47.52187500 45.86027962 2024/12/13 20:00:09 closed 1.66159538 3.62316888 Central Securities Corporation
CEV 10.61937256 10.65167320 2024/12/13 20:00:07 closed -0.03230064 -0.30324479 Eaton Vance California MIT
CEW 18.13185068 18.10177615 2024/12/13 20:00:08 closed 0.03007453 0.16614132 WisdomTree Emerging Currency Strategy Fund
CF 89.52728514 90.18079091 2024/12/13 19:55:25 extended-hours -0.65350577 -0.72466183 CF Industries Holdings Inc
CFG 45.29771493 45.76339274 2024/12/13 20:00:02 closed -0.46567781 -1.01757712 Citizens Financial Group Inc
CFR 126.38532252 137.85378183 2024/12/13 17:41:12 extended-hours -11.46845931 -8.31929249 Cullen/Frost Bankers Inc
CGAU 5.94982833 5.90360998 2024/12/13 19:22:31 extended-hours 0.04621835 0.78288281 Centerra Gold Inc
CGBL 35.84957016 32.69187258 2024/12/13 20:00:08 closed 3.15769758 9.65896820 Capital Group Core Balanced ETF
CGCB 28.84375977 26.13707515 2024/12/13 20:00:09 closed 2.70668461 10.35572877 Capital Group Fixed Income ETF Trust
CGCP 23.03823274 22.57032610 2024/12/13 20:00:02 closed 0.46790664 2.07310536 Capital Group Core Plus Income ETF
CGDG 19.15561801 30.35500008 2024/12/13 20:00:09 closed -11.19938207 -36.89468634 Capital Group Dividend Growers ETF
CGDV 36.47093752 36.31501862 2024/12/13 20:00:05 closed 0.15591891 0.42935103 Capital Group Dividend Value ETF
CGGO 30.41872544 30.46749985 2024/12/13 16:25:03 extended-hours -0.04877440 -0.16008666 Capital Group Global Growth Equity ETF
CGGR 38.46187469 38.85867188 2024/12/13 17:02:01 extended-hours -0.39679718 -1.02112903 Capital Group Growth ETF
CGIE 28.39130899 28.63206574 2024/12/13 20:00:08 closed -0.24075675 -0.84086407 Capital Group International Equity ETF
CGMS 30.43731440 29.40916364 2024/12/13 20:00:09 closed 1.02815076 3.49602175 Capital Group U.S. Multi-Sector Income ETF
CGMU 18.71827637 27.25208977 2024/12/13 20:00:09 closed -8.53381341 -31.31434498 Capital Group Municipal Income ETF
CGSD 28.41928128 27.57421346 2024/12/13 20:00:09 closed 0.84506782 3.06470326 Capital Group Short Duration Income ETF
CGSM 16.43060543 26.15526811 2024/12/13 20:00:09 closed -9.72466267 -37.18051229 Capital Group Fixed Income ETF Trust
CGUS 35.00999938 36.06187960 2024/12/13 20:00:10 closed -1.05188021 -2.91687573 Capital Group Core Equity ETF
CGV 13.26490093 13.83736108 2024/12/13 20:00:08 closed -0.57246015 -4.13706161 Conductor Global Equity Value ETF
CGW 58.16618441 58.44332423 2024/12/13 20:00:05 closed -0.27713981 -0.47420269 Invesco S&P Global Water Index ETF
CGXU 26.51559203 26.04507295 2024/12/13 20:00:05 closed 0.47051908 1.80655699 Capital Group International Focus Equity ETF
CHAT 42.38748291 42.17091037 2024/12/13 20:00:04 closed 0.21657254 0.51355908 Tidal Trust II
CHAU 15.15329859 15.16032144 2024/12/13 20:00:08 closed -0.00702285 -0.04632390 Direxion Daily CSI 300 China A Share Bull 2X Shares
CHCT 18.10390271 18.17426876 2024/12/13 19:55:29 extended-hours -0.07036605 -0.38717405 Community Healthcare Trust Inc
CHD 105.07783381 105.91913736 2024/12/13 20:00:11 closed -0.84130355 -0.79428852 Church & Dwight Company Inc
CHGG 2.16045897 2.24062500 2024/12/13 18:55:17 extended-hours -0.08016603 -3.57784234 Chegg Inc
CHGX 25.22008850 43.16469061 2024/12/13 20:00:06 closed -17.94460212 -41.57240991 Change Finance Diversified Imp US Large Cap Fossil Fuel Free
CHH 105.73418568 147.63594591 2024/12/13 20:00:07 closed -41.90176023 -28.38181445 Choice Hotels International Inc
CHIQ 20.79506592 19.59288887 2024/12/13 19:36:36 extended-hours 1.20217705 6.13578253 Global X MSCI China Consumer Disc ETF
CHMI 2.65012695 2.63443045 2024/12/13 19:05:57 extended-hours 0.01569650 0.59582145 Cherry Hill Mortgage Investment Corp
CHN 12.37125000 12.20782859 2024/12/13 20:00:10 closed 0.16342140 1.33866068 China Fund Inc
CHPT 1.15500000 1.19000015 2024/12/13 19:59:51 extended-hours -0.03500015 -2.94118892 ChargePoint Holdings Inc
CHT 37.89874999 37.73756991 2024/12/13 18:00:00 extended-hours 0.16118008 0.42710773 Chunghwa Telecom Co Ltd
CHWY 32.20434863 32.03282705 2024/12/13 18:56:57 extended-hours 0.17152158 0.53545564 Chewy Inc
CI 281.54664196 281.48790861 2024/12/13 20:00:10 closed 0.05873335 0.02086532 Cigna Corp
CIA 4.00972158 3.84657969 2024/12/13 20:00:05 closed 0.16314189 4.24121966 Citizens Inc
CIB 33.08498904 33.18642629 2024/12/13 20:00:06 closed -0.10143726 -0.30565887 Bancolombia SA ADR
CIEN 90.42813730 87.89925240 2024/12/13 20:00:11 closed 2.52888490 2.87702663 Ciena Corp
CIF 1.76375000 1.76394531 2024/12/13 20:00:07 closed -0.00019531 -0.01107248 MFS Intermediate High Income Closed Fund
CIG 1.88257812 1.89499999 2024/12/13 20:00:09 closed -0.01242187 -0.65550742 Companhia Energetica de Minas Gerais CEMIG Pref ADR
CII 20.20359315 20.34866114 2024/12/13 20:00:04 closed -0.14506799 -0.71291174 BlackRock Enhanced Capital and Income Closed Fund
CIK 2.99470703 2.97551105 2024/12/13 20:00:08 closed 0.01919598 0.64513208 Credit Suisse Asset Management IF
CIM 15.02906122 14.90347253 2024/12/13 20:00:09 closed 0.12558870 0.84268077 Chimera Investment Corporation
CINT 6.86462813 6.39926269 2024/12/13 20:00:05 closed 0.46536544 7.27217281 Ci&T Inc
CIO 5.81354728 5.80989483 2024/12/13 16:24:14 extended-hours 0.00365245 0.06286609 City Office
CION 11.84638673 11.61626350 2024/12/13 15:53:42 open 0.23012322 1.98104342 Cion Investment Corp
CIVI 48.08566831 48.17890767 2024/12/13 19:55:27 extended-hours -0.09323935 -0.19352733 Civitas Resources Inc
CIX 18.60774111 28.29079512 2024/12/13 20:00:06 closed -9.68305401 -34.22687121 CompX International Inc
CKX 12.67187500 12.68500000 2024/12/13 20:00:10 closed -0.01312500 -0.10346866 CKX Lands Inc
CL 93.62434082 93.45766887 2024/12/13 20:00:11 closed 0.16667195 0.17833951 Colgate-Palmolive Company
CLB 19.15689732 19.68848902 2024/12/13 20:00:11 closed -0.53159170 -2.70001268 Core Laboratories NV
CLCO 7.20456116 7.074375 2024/12/13 20:00:10 closed 0.13018616 1.84024959 Cool Company Ltd
CLDI 1.85534316 1.88152293 2024/12/13 19:59:41 extended-hours -0.02617977 -1.39141397 Calidi Biotherapeutics Inc.
CLDL 16.24291666 16.66000000 2024/12/13 19:50:24 extended-hours -0.41708334 -2.50350144 Direxion Daily Cloud Computing Bull 2X Shares
CLDT 9.71749748 9.60407946 2024/12/13 20:00:10 closed 0.11341802 1.18093589 Chatham Lodging Trust REIT
CLF 10.26167000 10.90816460 2024/12/13 19:59:38 extended-hours -0.64649460 -5.92670371 Cleveland-Cliffs Inc
CLH 245.11236633 248.87332425 2024/12/13 19:55:30 extended-hours -3.76095792 -1.51119367 Clean Harbors Inc
CLIP 100.25359384 100.25254624 2024/12/13 16:30:51 extended-hours 0.00104760 0.00104496 Global X Funds
CLIX 47.73428305 48.10421759 2024/12/13 15:53:53 open -0.36993454 -0.76902725 ProShares Long Online/Short Stores ETF
CLM 8.71180260 8.78244219 2024/12/13 20:00:07 closed -0.07063959 -0.80432745 Cornerstone Strategic Value Fund Inc
CLNR 23.46012558 23.74751283 2024/12/13 20:00:03 closed -0.28738725 -1.21017833 IndexIQ ETF Trust - IQ Cleaner Transport ETF
CLOI 52.94375000 52.96985483 2024/12/13 18:56:34 extended-hours -0.02610483 -0.04928243 VanEck ETF Trust - VanEck CLO ETF
CLOX 28.11752287 27.45458646 2024/12/13 20:00:05 closed 0.66293641 2.41466544 Series Portfolios Trust
CLOZ 27.14748047 27.10332031 2024/12/13 20:00:10 closed 0.04416016 0.16293264 Panagram Bbb-B Clo ETF
CLPR 4.40468835 4.48944354 2024/12/13 20:00:05 closed -0.08475519 -1.88787747 Clipper Realty Inc
CLS 99.35963969 94.82218660 2024/12/13 20:00:02 closed 4.53745309 4.78522301 Celestica Inc.
CLVT 5.37438967 5.30331497 2024/12/13 19:23:52 extended-hours 0.07107470 1.34019392 CLARIVATE PLC
CLW 26.44076961 25.68374341 2024/12/13 20:00:07 closed 0.75702620 2.94749168 Clearwater Paper Corporation
CLX 165.05211835 164.61473614 2024/12/13 16:17:55 extended-hours 0.43738221 0.26570052 The Clorox Company
CM 66.44046619 66.41449809 2024/12/13 20:00:00 closed 0.02596810 0.03910004 Canadian Imperial Bank Of Commerce
CMA 66.58618288 66.10568180 2024/12/13 20:00:11 closed 0.48050108 0.72686805 Comerica Inc
CMBS 47.68112563 47.43578613 2024/12/13 16:25:04 extended-hours 0.24533950 0.51720340 iShares CMBS ETF
CMC 57.29745059 58.39611047 2024/12/13 20:00:07 closed -1.09865989 -1.88139223 Commercial Metals Company
CMCL 10.50348633 10.85620443 2024/12/13 20:00:10 closed -0.35271810 -3.24900018 Caledonia Mining Corporation
CMCM 6.24103745 6.40587955 2024/12/13 20:00:07 closed -0.16484211 -2.57329386 Cheetah Mobile Inc
CMDY 49.70902856 49.32999189 2024/12/13 20:00:02 closed 0.37903667 0.76836962 iShares Bloomberg Roll Select Broad Commodity ETF
CMF 57.94749878 57.58814795 2024/12/13 20:00:09 closed 0.35935083 0.62400137 iShares California Muni Bond ETF
CMG 64.61909560 66.15158046 2024/12/13 19:59:21 extended-hours -1.53248486 -2.31662622 Chipotle Mexican Grill Inc
CMI 365.73657206 369.07744944 2024/12/13 20:00:05 closed -3.34087738 -0.90519683 Cummins Inc
CMP 13.90726129 13.01689800 2024/12/13 19:42:29 extended-hours 0.89036329 6.84005737 Compass Minerals International Inc
CMRE 13.84000808 12.93881851 2024/12/13 20:00:09 closed 0.90118957 6.96500662 Costamare Inc
CMS 67.36706055 67.01095544 2024/12/13 20:00:11 closed 0.35610510 0.53141326 CMS Energy Corporation
CMSA 24.81875744 24.82832887 2024/12/13 16:25:04 extended-hours -0.00957143 -0.03855044 CMS Energy Corp
CMSC 24.56984383 24.78218312 2024/12/13 16:25:03 extended-hours -0.21233929 -0.85682236 CMS Energy Corp
CMSD 23.99845534 24.46575660 2024/12/13 20:00:10 closed -0.46730126 -1.91002169 CMS Energy Corp
CMT 9.12126833 16.00980186 2024/12/13 20:00:10 closed -6.88853354 -43.02697558 Core Molding Technologies Inc
CMTG 6.42749984 6.49563694 2024/12/13 16:25:03 extended-hours -0.06813710 -1.04896719 Claros Mortgage Trust Inc
CMU 3.58741699 3.61468990 2024/12/13 20:00:09 closed -0.02727290 -0.75450190 MFS High Yield Municipal Closed Fund
CNA 48.74663811 48.81655065 2024/12/13 16:18:24 extended-hours -0.06991254 -0.14321484 CNA Financial Corporation
CNBS 2.88774168 2.94758916 2024/12/13 20:00:10 closed -0.05984748 -2.03038744 Amplify Seymour Cannabis ETF
CNC 59.19671873 59.09223624 2024/12/13 20:00:08 closed 0.10448249 0.17681256 Centene Corp
CNF 0.98830013 0.96666171 2024/12/13 20:00:10 closed 0.02163842 2.23846897 CNFinance Holdings Ltd
CNI 105.12774203 104.73993348 2024/12/13 20:00:07 closed 0.38780855 0.37025854 Canadian National Railway Co
CNK 32.67834473 32.96634808 2024/12/13 20:00:11 closed -0.28800335 -0.87362831 Cinemark Holdings Inc
CNM 52.26266350 52.85990805 2024/12/13 19:55:24 extended-hours -0.59724455 -1.12986301 Core & Main Inc
CNMD 73.23050869 72.23116483 2024/12/13 19:55:27 extended-hours 0.99934386 1.38353557 CONMED Corporation
CNNE 20.39291504 21.24067022 2024/12/13 16:19:00 extended-hours -0.84775518 -3.99118845 Cannae Holdings Inc
CNO 37.99374999 38.45503252 2024/12/13 20:00:10 closed -0.46128253 -1.19953749 CNO Financial Group Inc
CNP 31.96997071 31.94996957 2024/12/13 20:00:11 closed 0.02000113 0.06260141 CenterPoint Energy Inc
CNQ 31.55373091 31.29218997 2024/12/13 20:00:07 closed 0.26154094 0.83580261 Canadian Natural Resources Ltd
CNRG 64.13513492 62.61500040 2024/12/13 20:00:08 closed 1.52013452 2.42774816 SPDR? Kensho Clean Power ETF
CNS 98.66551257 100.52507172 2024/12/13 16:19:35 extended-hours -1.85955915 -1.84984613 Cohen & Steers Inc
CNX 37.77979248 38.34106896 2024/12/13 19:55:28 extended-hours -0.56127648 -1.46390410 CNX Resources Corp
CNXT 29.30104750 29.22424152 2024/12/13 20:00:07 closed 0.07680598 0.26281601 VanEck ChiNext ETF
CODI 23.48489964 23.64740922 2024/12/13 19:55:29 extended-hours -0.16250958 -0.68721938 Compass Diversified Holdings
COE 16.39077692 16.81594467 2024/12/13 20:00:07 closed -0.42516775 -2.52836076 51Talk Online Education Group
COF 181.58925781 185.40425208 2024/12/13 20:00:10 closed -3.81499427 -2.05766277 Capital One Financial Corporation
COHN 10.70193353 10.74585100 2024/12/13 20:00:02 closed -0.04391747 -0.40869237 Cohen & Company Inc
COHR 106.56902949 106.00353413 2024/12/13 19:19:54 extended-hours 0.56549536 0.53346840 Coherent Inc
COLD 22.73963904 22.39485186 2024/12/13 19:55:29 extended-hours 0.34478718 1.53958234 Americold Realty Trust
COM 28.72636350 28.68369255 2024/12/13 20:00:01 closed 0.04267095 0.14876379 Direxion Auspice Broad Commodity Strategy ETF
COMB 21.89487399 20.17220583 2024/12/13 20:00:09 closed 1.72266816 8.53981055 GraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF
COMP 6.78577179 6.90940954 2024/12/13 19:20:55 extended-hours -0.12363775 -1.78941116 Compass Inc
CONY 15.70348075 15.83391127 2024/12/13 20:00:11 closed -0.13043052 -0.82374161 Tidal Trust II
COOK 3.02609909 3.10231522 2024/12/13 20:00:08 closed -0.07621613 -2.45674993 Traeger Inc
COP 101.11800291 100.96860143 2024/12/13 19:49:55 extended-hours 0.14940147 0.14796825 ConocoPhillips
COPX 40.67095703 41.54800128 2024/12/13 20:00:10 closed -0.87704425 -2.11091803 Global X Copper Miners ETF
COR 234.05037479 231.64832692 2024/12/13 20:00:07 closed 2.40204787 1.03693728 Cencora Inc.
CORN 18.38652336 18.32207270 2024/12/13 20:00:07 closed 0.06445067 0.35176515 Teucrium Corn Fund
CORP 96.42080690 96.69930825 2024/12/13 15:35:44 open -0.27850135 -0.28800759 PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
COTY 7.55264526 7.45570286 2024/12/13 20:00:10 closed 0.09694240 1.30024494 Coty Inc
COUR 8.17382202 8.24423830 2024/12/13 20:00:11 closed -0.07041628 -0.85412721 Coursera Inc
CP 74.44644867 74.78254900 2024/12/13 20:00:11 closed -0.33610033 -0.44943684 Canadian Pacific Railway Ltd
CPA 87.76474448 88.58817884 2024/12/13 20:00:11 closed -0.82343435 -0.92950816 Copa Holdings SA
CPAC 6.25767355 6.16152934 2024/12/13 18:00:00 extended-hours 0.09614421 1.56039527 Cementos Pacasmayo SAA ADR
CPB 43.07000000 43.01929553 2024/12/13 19:52:18 extended-hours 0.05070447 0.11786448 Campbell Soup Company
CPER 26.10781140 26.45208180 2024/12/13 20:00:02 closed -0.34427040 -1.30148697 United States Copper Index Fund LP
CPF 30.45451621 30.94435436 2024/12/13 20:00:02 closed -0.48983816 -1.58296454 Central Pacific Financial Corp
CPHI 0.17002476 0.19290203 2024/12/13 20:00:11 closed -0.02287727 -11.85952919 China Pharma Holdings Inc
CPII 19.59148421 19.58812981 2024/12/13 20:00:05 closed 0.00335441 0.01712469 Ionic Inflation Protection ETF
CPK 112.51187673 158.36296047 2024/12/13 20:00:09 closed -45.85108374 -28.95316152 Chesapeake Utilities Corporation
CPNG 23.79664756 24.20954072 2024/12/13 19:59:50 extended-hours -0.41289317 -1.70549774 Coupang LLC
CPRI 22.18811507 21.58163609 2024/12/13 19:59:25 extended-hours 0.60647899 2.81016224 Capri Holdings Ltd
CPS 15.17444227 15.06995846 2024/12/13 18:55:27 extended-hours 0.10448381 0.69332517 Cooper Stnd
CPT 120.05096726 120.60714167 2024/12/13 19:55:46 extended-hours -0.55617441 -0.46114551 Camden Property Trust
CQP 58.11951989 58.27722442 2024/12/13 20:00:09 closed -0.15770453 -0.27061091 Cheniere Energy Partners LP
CQQQ 40.99705647 40.65015647 2024/12/13 18:56:53 extended-hours 0.34690000 0.85337926 Invesco China Technology ETF
CR 167.05398546 169.16704234 2024/12/13 20:00:07 closed -2.11305688 -1.24909489 Crane Company
CRAK 30.60505371 30.58543675 2024/12/13 20:00:10 closed 0.01961697 0.06413826 VanEck Oil Refiners ETF
CRBG 30.48250061 30.51358717 2024/12/13 20:00:07 closed -0.03108656 -0.10187776 Corebridge Financial Inc.
CRBN 201.65614123 202.12997449 2024/12/13 15:50:37 open -0.47383326 -0.23442009 iShares MSCI ACWI Low Carbon Target ETF
CRC 54.95375000 55.16709694 2024/12/13 17:31:14 extended-hours -0.21334694 -0.38672861 California Resources Corp
CRDT 25.16148438 25.16203161 2024/12/13 20:00:07 closed -0.00054724 -0.00217485 Simplify Exchange Traded Funds
CRED 23.16995017 23.17062849 2024/12/13 20:00:07 closed -0.00067833 -0.00292753 Columbia ETF Trust I
CRF 8.84718720 8.94547836 2024/12/13 20:00:10 closed -0.09829116 -1.09878038 Cornerstone Strategic Return Fund
CRGY 14.33624146 14.78593808 2024/12/13 19:03:02 extended-hours -0.44969663 -3.04138042 Crescent Energy Co
CRH 98.26759428 98.89948854 2024/12/13 20:00:04 closed -0.63189426 -0.63892571 CRH PLC ADR
CRI 55.94235840 55.13450949 2024/12/13 19:55:29 extended-hours 0.80784891 1.46523279 Carter?? Inc
CRIT 17.41414642 16.78066855 2024/12/13 15:59:51 open 0.63347787 3.77504547 Optica Rare Earths & Critical Materials ETF
CRK 16.92656250 17.50577437 2024/12/13 20:00:11 closed -0.57921187 -3.30869038 Comstock Resources Inc
CRL 193.23531811 193.40314222 2024/12/13 20:00:11 closed -0.16782411 -0.08677424 Charles River Laboratories
CRM 354.46314540 363.41050173 2024/12/13 20:00:00 closed -8.94735634 -2.46205222 Salesforce.com Inc
CRPT 20.48995694 21.59102720 2024/12/13 15:35:48 open -1.10107026 -5.09966594 First Trust SkyBridge Crypto Industry and Digital Economy ETF
CRS 175.54518986 177.33345775 2024/12/13 19:49:27 extended-hours -1.78826789 -1.00842104 Carpenter Technology Corporation
CRT 10.14352962 10.24639812 2024/12/13 20:00:09 closed -0.10286850 -1.00394790 Cross Timbers Royalty Trust
CRUZ 27.18988835 27.48549808 2024/12/13 20:00:06 closed -0.29560973 -1.07551164 Defiance Hotel Airline and Cruise ETF
CSAN 5.93938648 6.07000031 2024/12/13 20:00:11 closed -0.13061382 -2.15179271 Cosan SA ADR
CSD 86.32841366 96.55970358 2024/12/13 16:01:45 extended-hours -10.23128992 -10.59581745 Invesco S&P Spin-Off ETF
CSHI 49.94398438 49.94414062 2024/12/13 18:55:32 extended-hours -0.00015625 -0.00031285 SHP ETF Trust - NEOS Enhanced Income Cash Alternative ETF
CSL 410.57135661 423.31546085 2024/12/13 19:55:25 extended-hours -12.74410424 -3.01054543 Carlisle Companies Incorporated
CSMD 31.39021484 31.70796719 2024/12/13 20:00:06 closed -0.31775235 -1.00212147 Professionally Managed Portfolios
CSR 50.23850037 70.85435616 2024/12/13 20:00:07 closed -20.61585579 -29.09610208 Centerspace
CSTM 11.40125000 11.26234161 2024/12/13 20:00:08 closed 0.13890839 1.23338814 Constellium Nv
CSV 40.68683892 39.72809187 2024/12/13 20:00:09 closed 0.95874706 2.41327235 Carriage Services Inc
CTA 29.55272919 28.01999984 2024/12/13 20:00:02 closed 1.53272934 5.47012617 Simplify Exchange Traded Funds
CTBB 17.73286040 18.26375725 2024/12/13 20:00:10 closed -0.53089684 -2.90683257 Qwest Corp. NT
CTDD 16.95844942 17.33887262 2024/12/13 20:00:11 closed -0.38042320 -2.19404807 Qwest Corp 6 75 Notes Expiry 2057
CTEX 21.75922045 21.59296439 2024/12/13 20:00:07 closed 0.16625605 0.76995475 ProShares S&P Kensho Cleantech ETF
CTGO 11.84396154 11.63560206 2024/12/13 20:00:02 closed 0.20835947 1.79070641 Contango ORE Inc
CTLT 63.07671875 63.17812251 2024/12/13 20:00:11 closed -0.10140376 -0.16050455 Catalent Inc
CTM 0.26167168 0.29593811 2024/12/13 20:00:09 closed -0.03426643 -11.57891856 Castellum Inc.
CTO 20.08581665 20.15859375 2024/12/13 20:00:07 closed -0.07277710 -0.36102270 CTO Realty Growth Inc
CTOS 5.16903776 5.22967391 2024/12/13 16:25:04 extended-hours -0.06063615 -1.15946336 Custom Truck One Source Inc
CTRA 25.30383822 25.73345820 2024/12/13 20:00:10 closed -0.42961998 -1.66949958 Coterra Energy Inc
CTRE 28.79601723 28.65574908 2024/12/13 19:55:29 extended-hours 0.14026815 0.48949391 CareTrust REIT Inc.
CTS 55.62739359 56.20855494 2024/12/13 20:00:08 closed -0.58116135 -1.03393754 CTS Corporation
CTV 3.11317444 3.06496061 2024/12/13 20:00:10 closed 0.04821383 1.57306532 Innovid Corp.
CTVA 59.52660858 59.17232425 2024/12/13 19:55:23 extended-hours 0.35428433 0.59873317 Corteva Inc
CUBB 13.40214197 20.49447319 2024/12/13 20:00:00 closed -7.09233122 -34.60606747 Customers Bancorp Inc
CUBE 45.93129928 46.42695308 2024/12/13 20:00:10 closed -0.49565380 -1.06759924 CubeSmart
CUBI 52.55708008 52.92545228 2024/12/13 20:00:09 closed -0.36837220 -0.69602088 Customers Bancorp Inc
CUK 23.53983636 23.90857445 2024/12/13 20:00:11 closed -0.36873809 -1.54228389 Carnival Plc ADS
CULP 5.30258850 5.56466060 2024/12/13 20:00:10 closed -0.26207209 -4.70957914 Culp Inc
CURE 99.28751285 98.02658160 2024/12/13 19:59:24 extended-hours 1.26093126 1.28631565 Direxion Daily Healthcare Bull 3X Shares
CURV 4.23546741 4.23522171 2024/12/13 20:00:09 closed 0.00024570 0.00580138 Torrid Holdings Inc
CUT 34.16037501 34.49943631 2024/12/13 20:00:06 closed -0.33906130 -0.98280244 Invesco MSCI Global Timber ETF
CUZ 30.65586746 30.22617209 2024/12/13 19:55:29 extended-hours 0.42969538 1.42160038 Cousins Properties Incorporated
CVE 15.21179921 15.03499970 2024/12/13 20:00:11 closed 0.17679951 1.17591963 Cenovus Energy Inc
CVEO 23.32050288 23.35981276 2024/12/13 20:00:10 closed -0.03930987 -0.16827991 Civeo Corp
CVI 18.87739502 18.99002868 2024/12/13 20:00:10 closed -0.11263366 -0.59312000 CVR Energy Inc
CVIE 57.34506334 57.53079853 2024/12/13 15:47:10 open -0.18573518 -0.32284478 Morgan Stanley ETF Trust - Calvert International Responsible Index ETF
CVLC 75.95015505 77.72722316 2024/12/13 15:50:00 open -1.77706812 -2.28628792 Morgan Stanley ETF Trust - Calvert US Large-Cap Core Responsible Index ETF
CVM 0.69627383 0.72686484 2024/12/13 18:05:58 extended-hours -0.03059101 -4.20862408 CEL-SCI Corp
CVMC 62.44499998 62.69752444 2024/12/13 15:56:20 open -0.25252446 -0.40276623 Morgan Stanley ETF Trust - Calvert US Mid-Cap Core Responsible Index ETF
CVNA 246.64834386 245.91976270 2024/12/13 19:34:41 extended-hours 0.72858116 0.29626784 Carvana Co
CVR 16.51390625 16.37713967 2024/12/13 15:47:46 open 0.13676658 0.83510663 Chicago Rivet & Machine Co
CVRD 19.61977230 19.68247265 2024/12/13 20:00:01 closed -0.06270035 -0.31855934 Madison ETFs Trust
CVS 49.44704594 49.01872133 2024/12/13 19:57:15 extended-hours 0.42832460 0.87379799 CVS Health Corp
CVSB 50.82609787 54.03187872 2024/12/13 15:35:44 open -3.20578085 -5.93312860 Morgan Stanley Etf Trust - Calvert Ultra Short Investment Grade Etf
CVSE 70.19984375 69.64869930 2024/12/13 16:00:16 open 0.55114445 0.79132052 Morgan Stanley Etf Trust - Calvert Us Select Equity Etf
CVU 3.42986784 3.58561914 2024/12/13 20:00:10 closed -0.15575130 -4.34377697 CPI Aerostructures Inc
CVX 153.97579862 154.84602173 2024/12/13 19:59:14 extended-hours -0.87022312 -0.56199256 Chevron Corp
CVY 26.16761169 23.56318903 2024/12/13 15:51:44 open 2.60442267 11.05292947 Invesco Zacks Multi-Asset Income ETF
CW 349.08735639 418.35579020 2024/12/13 20:00:00 closed -69.26843381 -16.55730253 Curtiss-Wright Corporation
CWAN 30.05304688 30.21076684 2024/12/13 20:00:09 closed -0.15771997 -0.52206542 Clearwater Analytics Holdings Inc
CWB 80.98499033 81.41522886 2024/12/13 16:03:15 extended-hours -0.43023853 -0.52844969 SPDR? Bloomberg Convertible Securities ETF
CWEB 36.95092041 36.56652900 2024/12/13 20:00:02 closed 0.38439141 1.05121110 Direxion Daily CSI China Internet Bull 2X Shares
CWEN 27.29402907 27.46600495 2024/12/13 20:00:11 closed -0.17197588 -0.62614086 Clearway Energy Inc Class C
CWH 22.80333180 23.18273528 2024/12/13 19:55:29 extended-hours -0.37940348 -1.63657773 Camping World Holdings Inc
CWI 28.70179189 27.91478511 2024/12/13 20:00:04 closed 0.78700678 2.81931878 SPDR? MSCI ACWI ex-US ETF
CWK 14.73563843 15.40842531 2024/12/13 20:00:10 closed -0.67278688 -4.36635714 Cushman & Wakefield plc
CWS 68.63625672 68.94254031 2024/12/13 20:00:04 closed -0.30628358 -0.44425921 AdvisorShares Focused Equity ETF
CWT 48.57927786 48.27937887 2024/12/13 19:55:30 extended-hours 0.29989899 0.62117408 California Water Service Group
CX 5.57908203 5.52500019 2024/12/13 18:12:06 extended-hours 0.05408184 0.97885681 Cemex SAB de CV ADR
CXE 2.71255959 2.72023837 2024/12/13 09:15:11 extended-hours -0.00767878 -0.28228325 MFS High Income Municipal Closed Fund
CXH 8.17919547 8.29999746 2024/12/13 20:00:03 closed -0.12080200 -1.45544619 MFS Investment Grade Municipal Trust
CXM 9.04214844 9.22532326 2024/12/13 20:00:10 closed -0.18317482 -1.98556535 Sprinklr Inc
CXT 51.76015134 60.49038929 2024/12/13 18:00:29 extended-hours -8.73023795 -14.43243804 Crane NXT Co
CXW 21.77292236 22.02299197 2024/12/13 20:00:08 closed -0.25006960 -1.13549332 CoreCivic Inc
CYBN 9.74079503 9.94976987 2024/12/13 19:28:43 extended-hours -0.20897484 -2.10029822 Cybin?Inc
CYD 9.95423828 9.34014130 2024/12/13 20:00:08 closed 0.61409698 6.57481472 China Yuchai International Limited
CYH 3.54210938 3.44277336 2024/12/13 20:00:10 closed 0.09933602 2.88534873 Community Health Systems Inc
CZA 109.55063000 110.03616674 2024/12/13 15:59:48 open -0.48553673 -0.44125195 Invesco Zacks Mid-Cap ETF
D 53.98252819 53.90778751 2024/12/13 20:00:10 closed 0.07474068 0.13864542 Dominion Energy Inc
DAC 78.85123052 79.02775420 2024/12/13 20:00:06 closed -0.17652367 -0.22336921 Danaos Corporation
DAL 61.47345026 61.80618290 2024/12/13 19:58:24 extended-hours -0.33273264 -0.53834847 Delta Air Lines Inc
DAN 12.68875000 12.48783915 2024/12/13 20:00:11 closed 0.20091085 1.60885203 Dana Inc
DAO 7.54671875 7.27749504 2024/12/13 20:00:11 closed 0.26922371 3.69940075 Youdao Inc
DAR 35.05810835 35.40023643 2024/12/13 19:12:44 extended-hours -0.34212808 -0.96645704 Darling Ingredients Inc
DARP 34.08016725 34.34353463 2024/12/13 20:00:03 closed -0.26336738 -0.76686161 Tidal Trust II
DAT 46.22248585 47.23295530 2024/12/13 15:35:48 open -1.01046945 -2.13933142 ProShares Big Data Refiners ETF
DAVA 29.98008172 30.93583526 2024/12/13 15:59:27 open -0.95575354 -3.08947061 Endava Ltd
DB 17.80687500 17.93750007 2024/12/13 20:00:07 closed -0.13062507 -0.72822337 Deutsche Bank AG NA O.N.
DBA 27.73039551 27.54492839 2024/12/13 20:00:01 closed 0.18546712 0.67332584 Invesco DB Agriculture Fund
DBAW 26.54114101 34.90210748 2024/12/13 20:00:06 closed -8.36096647 -23.95547739 Xtrackers MSCI All World ex U.S. Hedged Equity ETF
DBB 20.27256598 20.26756746 2024/12/13 20:00:01 closed 0.00499851 0.02466263 Invesco DB Base Metals Fund
DBC 22.34400414 22.36000488 2024/12/13 20:00:02 closed -0.01600074 -0.07155965 Invesco DB Commodity Index Tracking Fund
DBD 48.33680507 46.96000000 2024/12/13 16:19:59 extended-hours 1.37680507 2.93186769 Diebold Nixdorf Incorporated
DBE 19.99275796 19.35166125 2024/12/13 20:00:02 closed 0.64109672 3.31287691 Invesco DB Energy Fund
DBEF 43.04757816 42.59464828 2024/12/13 20:00:06 closed 0.45292988 1.06334926 Xtrackers MSCI EAFE Hedged Equity ETF
DBEM 25.81029907 25.84195528 2024/12/13 20:00:03 closed -0.03165621 -0.12249927 Xtrackers MSCI Emerging Markets Hedged Equity ETF
DBEU 42.58494484 42.63691282 2024/12/13 20:00:09 closed -0.05196798 -0.12188495 Xtrackers MSCI Europe Hedged Equity ETF
DBEZ 31.37879026 46.79090977 2024/12/13 20:00:05 closed -15.41211951 -32.93827708 Xtrackers MSCI Eurozone Hedged Equity ETF
DBI 5.87827147 5.70045655 2024/12/13 20:00:11 closed 0.17781492 3.11931024 Designer Brands Inc
DBJP 75.32280838 75.33590774 2024/12/13 15:47:05 open -0.01309936 -0.01738793 Xtrackers MSCI Japan Hedged Equity ETF
DBL 15.70500000 15.72346749 2024/12/13 15:35:38 open -0.01846749 -0.11745176 Doubleline Opportunistic Credit
DBMF 27.19521484 27.36882448 2024/12/13 20:00:00 closed -0.17360964 -0.63433356 iMGP DBi Managed Futures Strategy ETF
DBND 46.30171879 45.86163438 2024/12/13 20:00:00 closed 0.44008440 0.95959163 DoubleLine Opportunistic Bond ETF
DBO 14.72733549 14.65000221 2024/12/13 20:00:01 closed 0.07733328 0.52787215 Invesco DB Oil Fund
DBP 64.96552491 64.73257798 2024/12/13 20:00:01 closed 0.23294692 0.35986041 Invesco DB Precious Metals Fund
DBRG 12.50089844 12.39711670 2024/12/13 20:00:07 closed 0.10378174 0.83714416 Digitalbridge Group Inc
DC 2.34874134 2.25489487 2024/12/13 16:31:03 extended-hours 0.09384647 4.16190005 Dakota Gold Corp.
DCI 72.47931972 72.59679348 2024/12/13 19:55:28 extended-hours -0.11747376 -0.16181674 Donaldson Company Inc
DCO 65.11385714 65.03231432 2024/12/13 18:25:28 extended-hours 0.08154282 0.12538816 Ducommun Incorporated
DCOR 66.43993909 66.71207424 2024/12/13 20:00:04 closed -0.27213515 -0.40792488 Dimensional ETF Trust
DD 80.94489896 81.34852565 2024/12/13 20:00:08 closed -0.40362669 -0.49616965 Dupont De Nemours Inc
DDD 3.94175049 4.14359359 2024/12/13 20:00:11 closed -0.20184310 -4.87120892 3D Systems Corporation
DDL 4.03112781 4.26070753 2024/12/13 20:00:08 closed -0.22957972 -5.38830045 Dingdong ADR
DDM 98.02320604 102.27015931 2024/12/13 20:00:00 closed -4.24695327 -4.15268080 ProShares Ultra Dow30
DDS 429.33487056 434.01323781 2024/12/13 20:00:07 closed -4.67836724 -1.07793192 Dillards Inc
DDT 25.88158204 25.80023254 2024/12/13 20:00:07 closed 0.08134950 0.31530529 Dillards Capital Trust I
DE 440.56531930 439.72838549 2024/12/13 17:21:49 extended-hours 0.83693381 0.19032972 Deere & Company
DEA 11.77250000 11.67250000 2024/12/13 20:00:11 closed 0.10000000 0.85671450 Eerly Govt Ppty Inc
DECK 206.71929307 205.09000000 2024/12/13 19:55:29 extended-hours 1.62929307 0.79442833 Deckers Outdoor Corporation
DECT 32.40061530 32.85651636 2024/12/13 16:25:03 extended-hours -0.45590106 -1.38755143 AIM ETF Products Trust - AllianzIM U.S. Large Cap Buffer10 Dec ETF
DECW 31.40568786 32.31911768 2024/12/13 16:25:03 extended-hours -0.91342982 -2.82628329 AIM ETF Products Trust - AllianzIM U.S. Large Cap Buffer20 Dec ETF
DEED 15.58729149 21.20786010 2024/12/13 20:00:06 closed -5.62056861 -26.50229012 First Trust TCW Securitized Plus ETF
DEEF 29.23171728 31.70045981 2024/12/13 16:01:36 extended-hours -2.46874253 -7.78771835 Xtrackers FTSE Developed ex US Multifactor ETF
DEEP 36.49899325 36.87441407 2024/12/13 20:00:04 closed -0.37542082 -1.01810655 Roundhill Acquirers Deep Value ETF
DEFI 68.61144238 114.54833873 2024/12/13 20:00:11 closed -45.93689635 -40.10262991 Hashdex Bitcoin Futures ETF
DEHP 22.71054565 25.67605168 2024/12/13 20:00:04 closed -2.96550602 -11.54969642 Dimensional ETF Trust - Dimensional Emerging Markets High Profitability ETF
DEI 15.38660609 15.96355204 2024/12/13 09:26:56 extended-hours -0.57694594 -3.61414517 Douglas Emmett Inc
DELL 118.62227530 120.84675532 2024/12/13 19:58:25 extended-hours -2.22448003 -1.84074452 Dell Technologies Inc
DEM 41.93855154 41.99871627 2024/12/13 19:55:26 extended-hours -0.06016473 -0.14325373 WisdomTree Emerging Markets High Dividend Fund
DEO 132.12237967 132.02964844 2024/12/13 20:00:06 closed 0.09273123 0.07023515 Diageo PLC ADR
DES 36.24518555 36.37258058 2024/12/13 19:59:24 extended-hours -0.12739503 -0.35025018 WisdomTree U.S. SmallCap Dividend Fund
DESK 45.24168565 44.96697109 2024/12/13 15:58:08 open 0.27471456 0.61092520 VanEck ETF Trust
DESP 17.19625516 16.85732056 2024/12/13 20:00:06 closed 0.33893460 2.01060780 Despegar.com Corp
DEUS 56.10266111 56.37522959 2024/12/13 15:51:43 open -0.27256848 -0.48348979 Xtrackers Russell US Multifactor ETF
DEW 59.68010273 54.40757809 2024/12/13 20:00:08 closed 5.27252464 9.69079092 WisdomTree Global High Dividend Fund
DFAC 35.31875000 36.06941028 2024/12/13 20:00:04 closed -0.75066028 -2.08115486 Dimensional U.S. Core Equity 2 ETF
DFAE 26.28499146 26.30093980 2024/12/13 15:58:04 open -0.01594834 -0.06063792 Dimensional Emerging Core Equity Market ETF
DFAI 30.77156250 30.33437515 2024/12/13 16:58:08 extended-hours 0.43718735 1.44122747 Dimensional International Core Equity Market ETF
DFAR 19.47469906 23.05554209 2024/12/13 20:00:05 closed -3.58084303 -15.53137644 Dimensional ETF Trust
DFAS 68.49999990 68.99096061 2024/12/13 16:20:32 extended-hours -0.49096071 -0.71163049 Dimensional U.S. Small Cap ETF
DFAT 58.59087422 59.03469241 2024/12/13 16:25:03 extended-hours -0.44381819 -0.75179216 Dimensional U.S. Targeted Value ETF
DFAU 41.72242188 42.21343332 2024/12/13 16:24:01 extended-hours -0.49101145 -1.16316397 Dimensional US Core Equity Market ETF
DFAW 64.81506446 64.87064702 2024/12/13 20:00:05 closed -0.05558256 -0.08568214 Dimensional ETF Trust
DFAX 26.32250000 25.87871063 2024/12/13 20:00:08 closed 0.44378937 1.71488207 Dimensional World ex U.S. Core Equity 2 ETF
DFCA 50.42355434 50.52180923 2024/12/13 20:00:05 closed -0.09825488 -0.19448013 Dimensional ETF Trust
DFCF 42.17750000 42.02249084 2024/12/13 16:25:03 extended-hours 0.15500915 0.36887188 Dimensional ETF Trust
DFE 58.41794986 58.65489974 2024/12/13 15:56:00 open -0.23694988 -0.40397287 WisdomTree Europe SmallCap Dividend Fund
DFEM 27.54331543 27.38521218 2024/12/13 16:22:02 extended-hours 0.15810325 0.57733073 Dimensional ETF Trust - Dimensional Emerging Markets Core Equity 2 ETF
DFEN 29.85834730 29.05300447 2024/12/13 20:00:09 closed 0.80534283 2.77197780 Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace
DFEV 26.98376118 27.22013160 2024/12/13 16:20:23 extended-hours -0.23637042 -0.86836617 Dimensional ETF Trust - Dimensional Emerging Markets Value ETF
DFGR 27.02290176 28.65891906 2024/12/13 16:25:03 extended-hours -1.63601729 -5.70857990 Dimensional ETF Trust - Dimensional Gloabl Real Estate ETF
DFH 29.43731552 29.69702013 2024/12/13 20:00:08 closed -0.25970462 -0.87451406 Dream Finders Homes?Inc
DFIN 65.11162301 62.19782082 2024/12/13 20:00:02 closed 2.91380219 4.68473356 Donnelley Financial Solutions Inc
DFIP 40.88750411 41.22679762 2024/12/13 16:22:00 extended-hours -0.33929351 -0.82299265 Dimensional ETF Trust
DFIV 35.42750000 36.65118010 2024/12/13 20:00:07 closed -1.22368010 -3.33871951 Dimensional International Value ETF
DFLV 26.04528615 33.19118319 2024/12/13 20:00:08 closed -7.14589704 -21.52950377 Dimensional ETF Trust - Dimensional US Large Cap Value ETF
DFNM 48.39911984 48.20532098 2024/12/13 16:22:37 extended-hours 0.19379886 0.40202795 Dimensional ETF Trust
DFP 20.50324768 20.66536177 2024/12/13 18:55:32 extended-hours -0.16211409 -0.78447254 Flaherty and Crumrine Dynamic Preferred and Income Closed Fund
DFS 175.53805295 176.82747981 2024/12/13 20:00:10 closed -1.28942686 -0.72920049 Discover Financial Services
DFSB 57.21023870 52.16015661 2024/12/13 20:00:08 closed 5.05008209 9.68187678 Dimensional ETF Trust - Dimensional Global Sustainability Fixed Income ETF
DFSD 47.5725 47.34516545 2024/12/13 16:25:04 extended-hours 0.22733455 0.48016423 Dimensional ETF Trust
DFSE 34.12587516 34.17592071 2024/12/13 16:20:15 extended-hours -0.05004555 -0.14643512 Dimensional Emerging Markets Sustainability Core 1 ETF
DFSI 33.98622869 36.92441684 2024/12/13 16:25:04 extended-hours -2.93818815 -7.95730415 Dimensional International Sustainability Core 1 ETF
DFSU 39.08171875 42.79591334 2024/12/13 16:24:19 extended-hours -3.71419459 -8.67885343 Dimensional US Sustainability Core 1 ETF
DFSV 32.40749756 32.61511742 2024/12/13 16:25:04 extended-hours -0.20761986 -0.63657553 Dimensional ETF Trust
DFUS 65.83500000 70.62261693 2024/12/13 16:22:44 extended-hours -4.78761693 -6.77915537 Dimensional U.S. Equity ETF
DFUV 42.54311523 42.69290375 2024/12/13 16:21:44 extended-hours -0.14978851 -0.35085108 Dimensional US Marketwide Value ETF
DFVX 67.58715747 68.06238526 2024/12/13 20:00:06 closed -0.47522779 -0.69822383 Dimensional US Large Cap Vector ETF
DG 76.90661309 78.27591460 2024/12/13 19:02:53 extended-hours -1.36930150 -1.74932674 Dollar General Corporation
DGIN 46.83452108 46.53149415 2024/12/13 20:00:03 closed 0.30302694 0.65122976 VanEck ETF Trust
DGP 67.87185648 69.27713784 2024/12/13 20:00:02 closed -1.40528136 -2.02849223 DB Gold Double Long ETN
DGRO 63.22375000 63.37000182 2024/12/13 20:00:11 closed -0.14625182 -0.23079030 iShares Core Dividend Growth ETF
DGS 51.38602687 50.99553392 2024/12/13 16:23:19 extended-hours 0.39049295 0.76573951 WisdomTree Emerging Markets SmallCap Dividend Fund
DGT 137.29317166 137.20833320 2024/12/13 15:59:47 open 0.08483846 0.06183186 SPDR? Global Dow ETF
DGX 155.04256548 157.40383846 2024/12/13 16:01:13 extended-hours -2.36127298 -1.50013685 Quest Diagnostics Incorporated
DGZ 7.94436827 8.15532463 2024/12/13 20:00:01 closed -0.21095636 -2.58673166 DB Gold Short ETN
DHF 2.58234375 2.60527344 2024/12/13 19:56:01 extended-hours -0.02292969 -0.88012599 BNY Mellon High Yield Strategies Fund
DHI 149.08388779 149.93384130 2024/12/13 20:00:11 closed -0.84995351 -0.56688570 DR Horton Inc
DHR 234.95546087 233.76703557 2024/12/13 19:55:25 extended-hours 1.18842530 0.50838019 Danaher Corporation
DHS 96.71624329 96.53477628 2024/12/13 20:00:08 closed 0.18146702 0.18798098 WisdomTree U.S. High Dividend Fund
DHT 9.0975 9.02062981 2024/12/13 20:00:08 closed 0.07687019 0.85215994 DHT Holdings Inc
DHX 1.80636061 1.80035461 2024/12/13 20:00:06 closed 0.00600600 0.33360106 DHI Group Inc
DHY 2.23568359 2.22164693 2024/12/13 20:00:09 closed 0.01403667 0.63181358 Credit Suisse High Yield Bond Fund
DIA 439.31184747 440.62767700 2024/12/13 19:58:21 extended-hours -1.31582953 -0.29862617 SPDR Dow Jones Industrial Average ETF Trust
DIAL 17.40752930 17.88962802 2024/12/13 20:00:03 closed -0.48209872 -2.69485044 Columbia Diversified Fixed Income Allocation
DIAX 15.19625076 15.22303214 2024/12/13 15:35:39 open -0.02678137 -0.17592666 Nuveen Dow 30Sm
DIEM 27.54776839 27.45011173 2024/12/13 16:15:10 extended-hours 0.09765665 0.35576049 Franklin Templeton ETF Trust - Franklin LibertyQ Emerging Markets ETF
DIG 39.01154358 39.30501970 2024/12/13 20:00:01 closed -0.29347612 -0.74666322 ProShares Ultra Oil & Gas
DIM 62.86249412 63.01969883 2024/12/13 16:03:34 extended-hours -0.15720471 -0.24945329 WisdomTree International MidCap Dividend Fund
DIN 31.32963317 31.71116875 2024/12/13 20:00:11 closed -0.38153557 -1.20315835 Dine Brands Global Inc
DINO 37.50898438 38.12375004 2024/12/13 20:00:11 closed -0.61476566 -1.61255296 HF Sinclair Corp
DIS 113.33737507 114.74769901 2024/12/13 19:56:38 extended-hours -1.41032394 -1.22906511 Walt Disney Company
DISO 17.22357105 17.32991908 2024/12/13 15:59:28 open -0.10634803 -0.61366721 Tidal Trust II
DIT 146.21375003 92.23468754 2024/12/13 15:35:44 open 53.97906249 58.52360314 AMCON Distributing Company
DIV 18.67671890 18.62043837 2024/12/13 20:00:08 closed 0.05628053 0.30225136 Global X SuperDividend U.S. ETF
DIVL 16.96603087 23.80683137 2024/12/13 20:00:09 closed -6.84080050 -28.73461148 Madison ETFs Trust
DIVO 41.99919894 41.93098231 2024/12/13 20:00:06 closed 0.06821662 0.16268788 Amplify CWP Enhanced Dividend Income ETF
DIVS 29.31020721 29.31513913 2024/12/13 20:00:06 closed -0.00493192 -0.01682378 SmartETFs Dividend Builder ETF
DIVY 26.60224676 29.39480534 2024/12/13 15:48:07 open -2.79255858 -9.50017715 Reality Shares DIVS ETF
DIVZ 32.96447242 36.46325460 2024/12/13 16:25:04 extended-hours -3.49878218 -9.59536448 Listed Funds Trust - TrueShares Low Volatility Equity Income ETF
DJD 52.72890899 52.95867443 2024/12/13 20:00:05 closed -0.22976544 -0.43385799 Invesco Dow Jones Industrial Average Dividend ETF
DJIA 22.56226799 23.66914508 2024/12/13 20:00:08 closed -1.10687709 -4.67645570 Global X Dow 30 Covered Call ETF
DJP 32.09142336 31.96604358 2024/12/13 20:00:04 closed 0.12537978 0.39222801 iPath? Bloomberg Commodity Index Total Return(SM) ETN
DK 17.63720331 17.44620450 2024/12/13 19:55:28 extended-hours 0.19099881 1.09478720 Delek US Energy Inc
DKL 39.45770724 39.21443200 2024/12/13 20:00:10 closed 0.24327524 0.62037171 Delek Logistics Partners LP
DKS 222.73878499 218.69282157 2024/12/13 19:55:29 extended-hours 4.04596342 1.85006686 Dick?? Sporting Goods Inc
DLB 79.77406035 80.06359425 2024/12/13 19:55:23 extended-hours -0.28953390 -0.36162991 Dolby Laboratories
DLN 80.04500000 80.23063100 2024/12/13 16:03:14 extended-hours -0.18563100 -0.23137173 WisdomTree U.S. LargeCap Dividend Fund
DLNG 4.66375000 4.75351130 2024/12/13 20:00:07 closed -0.08976130 -1.88831577 Dynagas LNG Partners LP
DLR 185.36358342 187.15803180 2024/12/13 17:20:45 extended-hours -1.79444838 -0.95878780 Digital Realty Trust Inc
DLS 64.97180333 65.07785727 2024/12/13 16:15:11 extended-hours -0.10605394 -0.16296471 WisdomTree International SmallCap Dividend Fund
DLX 23.34950386 23.64949002 2024/12/13 19:55:24 extended-hours -0.29998616 -1.26846778 Deluxe Corporation
DLY 16.33371090 16.38101713 2024/12/13 20:00:07 closed -0.04730623 -0.28878689 DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest
DM 3.77000000 3.79371094 2024/12/13 20:00:11 closed -0.02371094 -0.62500644 Desktop Metal Inc
DMA 8.42250000 8.77769241 2024/12/13 20:00:09 closed -0.35519241 -4.04653521 Destra Multi-Alternative Fund
DMB 10.79972450 10.86069290 2024/12/13 18:17:30 extended-hours -0.06096840 -0.56136751 BNY Mellon Municipal Bond Infrastructure Fund Inc
DMBS 33.48645617 48.65869224 2024/12/13 20:00:09 closed -15.17223608 -31.18093680 Doubleline Etf Trust - Mortgage ETF
DMCY 25.81989258 26.26079823 2024/12/13 20:00:07 closed -0.44090565 -1.67894991 Democracy International Fund
DMF 7.25798828 7.22709977 2024/12/13 17:35:57 extended-hours 0.03088851 0.42739849 Bny Mellon Municipal Income Inc
DMO 12.07625174 12.13352846 2024/12/13 20:00:06 closed -0.05727672 -0.47205332 Western Asset Mortgage Defined Opportunities Closed Fund
DMYY 10.58352539 12.00048450 2024/12/13 15:41:13 open -1.41695911 -11.80751585 dMY Squared Technology Group Inc
DNA 9.39772470 10.25994163 2024/12/13 20:00:11 closed -0.86221693 -8.40372159 Ginkgo Bioworks Holdings
DNB 12.44000244 12.28715508 2024/12/13 20:00:07 closed 0.15284737 1.24396058 Dun & Bradstreet Holdings Inc.
DNL 38.77069420 37.76983196 2024/12/13 16:25:04 extended-hours 1.00086224 2.64989857 WisdomTree Global ex-U.S. Quality Dividend Growth Fund
DNMR 4.15392570 4.31922675 2024/12/13 20:00:05 closed -0.16530105 -3.82709817 Danimer Scientific Inc
DNN 2.09276372 2.15500021 2024/12/13 19:59:12 extended-hours -0.06223649 -2.88800388 Denison Mines Corp
DNOW 14.27819328 14.62579223 2024/12/13 19:16:42 extended-hours -0.34759896 -2.37661626 Now Inc
DNP 9.31235107 9.31719827 2024/12/13 20:00:08 closed -0.00484720 -0.05202418 DNP Select Income Closed Fund
DOC 20.95666497 20.92365959 2024/12/13 20:00:11 closed 0.03300538 0.15774190 Physicians Realty Trust
DOCN 38.55343414 39.53285040 2024/12/13 20:00:10 closed -0.97941626 -2.47747444 DigitalOcean Holdings Inc
DOCS 52.16240479 52.75974619 2024/12/13 20:00:11 closed -0.59734140 -1.13219158 Doximity Inc
DOG 26.37454346 26.04562500 2024/12/13 20:00:07 closed 0.32891846 1.26285492 ProShares Short Dow30
DOL 25.40108058 50.97427006 2024/12/13 20:00:08 closed -25.57318948 -50.16881938 WisdomTree International LargeCap Dividend Fund
DOLE 14.68204098 14.73377762 2024/12/13 20:00:06 closed -0.05173665 -0.35114311 Dole PLC
DON 53.26498049 53.44748772 2024/12/13 15:58:13 open -0.18250723 -0.34147017 WisdomTree U.S. MidCap Dividend Fund
DOUG 2.01515863 2.05088882 2024/12/13 18:54:30 extended-hours -0.03573020 -1.74218100 Douglas Elliman Inc
DOV 205.55208425 201.53826117 2024/12/13 20:00:07 closed 4.01382308 1.99159358 Dover Corporation
DOW 40.82231051 41.27462969 2024/12/13 20:00:11 closed -0.45231918 -1.09587702 Dow Inc
DPG 11.91375000 11.85374758 2024/12/13 19:04:24 extended-hours 0.06000242 0.50618947 Duff and Phelps Global Utility Income Closed Fund
DPST 135.72307097 137.27862183 2024/12/13 20:00:00 closed -1.55555087 -1.13313409 Direxion Daily Regional Banks Bull 3X Shares
DPZ 455.46201641 463.92635348 2024/12/13 20:00:11 closed -8.46433707 -1.82450016 Domino?? Pizza Inc
DQ 18.38103027 18.27132833 2024/12/13 20:00:08 closed 0.10970195 0.60040488 Daqo New Energy Corp ADR
DRD 9.35007805 9.49734369 2024/12/13 20:00:07 closed -0.14726565 -1.55059829 DRDGOLD Ltd ADR
DRH 6.94023178 7.55433474 2024/12/13 09:24:57 extended-hours -0.61410296 -8.12914681 Diamondrock Hospitality Company
DRI 165.44083861 164.71898355 2024/12/13 18:48:17 extended-hours 0.72185506 0.43823429 Darden Restaurants Inc
DRIP 10.52242974 10.35999996 2024/12/13 20:00:10 closed 0.16242978 1.56785502 Drum Income Plus REIT Plc
DRLL 28.06755745 28.56279771 2024/12/13 20:00:11 closed -0.49524026 -1.73386467 EA Series Trust - Strive U.S. Energy ETF
DRN 11.46249643 11.44010178 2024/12/13 20:00:04 closed 0.02239465 0.19575571 Direxion Daily Real Estate Bull 3X Shares
DRUP 58.69750001 59.19625183 2024/12/13 15:55:23 open -0.49875182 -0.84253953 GraniteShares ETF Trust - GraniteShares Nasdaq Select Disruptors ETF
DRV 26.48391836 26.23940239 2024/12/13 19:53:43 extended-hours 0.24451597 0.93186562 Direxion Daily Real Estate Bear 3X Shares
DSI 114.36496063 115.15878622 2024/12/13 16:03:15 extended-hours -0.79382558 -0.68933132 iShares MSCI KLD 400 Social ETF
DSL 12.90859255 12.91988722 2024/12/13 20:00:09 closed -0.01129467 -0.08742085 DoubleLine Income Solutions Fund
DSM 5.99036622 5.99221252 2024/12/13 19:38:26 extended-hours -0.00184631 -0.03081180 BNY Mellon Strategic Municipal Bond Fund Inc
DSMC 36.77102114 37.02966876 2024/12/13 15:50:09 open -0.25864762 -0.69848753 ETF Series Solutions
DSS 1.03752568 1.03116550 2024/12/13 20:00:11 closed 0.00636018 0.61679505 DSS Inc
DSTL 56.86995163 57.10020683 2024/12/13 16:05:32 extended-hours -0.23025520 -0.40324758 Distillate US Fundamental Stability & Value
DSTX 24.01004619 24.17356436 2024/12/13 20:00:08 closed -0.16351817 -0.67643382 ETF Series Solutions
DSU 10.99226562 10.87702499 2024/12/13 20:00:10 closed 0.11524062 1.05948662 BlackRock Debt Strategies Closed Fund
DSX 1.84608051 1.86000000 2024/12/13 20:00:10 closed -0.01391949 -0.74835950 Diana Shipping inc
DT 54.44749267 56.52141441 2024/12/13 19:16:22 extended-hours -2.07392173 -3.66926722 Dynatrace Holdings LLC
DTB 18.47385010 19.13910462 2024/12/13 20:00:02 closed -0.66525452 -3.47589154 DTB
DTC 1.11033203 1.13718369 2024/12/13 20:00:10 closed -0.02685166 -2.36124182 Solo Brands Inc
DTD 79.09778228 79.62598245 2024/12/13 16:21:04 extended-hours -0.52820018 -0.66335153 WisdomTree U.S. Total Dividend Fund
DTE 121.23060910 120.84762347 2024/12/13 17:31:57 extended-hours 0.38298562 0.31691614 DTE Energy Company
DTEC 46.99016131 46.95440960 2024/12/13 15:51:54 open 0.03575171 0.07614133 ALPS Disruptive Technologies ETF
DTF 11.60374992 11.31954726 2024/12/13 20:00:10 closed 0.28420266 2.51072464 DTF Tax Free Income Closed Fund
DTG 19.06062393 19.38650537 2024/12/13 20:00:00 closed -0.32588144 -1.68097051 DTE Energy Company 2021 Series E
DTH 39.93438917 38.98176638 2024/12/13 20:00:02 closed 0.95262280 2.44376509 WisdomTree International High Dividend Fund
DTM 72.33080680 116.14547045 2024/12/13 09:25:08 extended-hours -43.81466365 -37.72395383 DT Midstream Inc
DTRE 39.53447006 42.84744354 2024/12/13 20:00:08 closed -3.31297348 -7.73202134 First Trust Exchange-Traded Fund II - First Trust Alerian Disruptive Technology Real Estate ETF
DTW 22.70941614 22.66251931 2024/12/13 20:00:01 closed 0.04689683 0.20693565 DTE Energy Co Pref Series E
DUG 40.22619350 38.71751868 2024/12/13 19:59:24 extended-hours 1.50867482 3.89662062 ProShares UltraShort Oil & Gas
DUHP 36.08372760 34.98631537 2024/12/13 20:00:02 closed 1.09741223 3.13668992 Dimensional ETF Trust
DUK 109.20403262 109.59104617 2024/12/13 16:10:16 extended-hours -0.38701355 -0.35314340 Duke Energy Corporation
DUKB 24.28020454 24.42895981 2024/12/13 18:58:59 extended-hours -0.14875527 -0.60893001 Duke Energy Corp
DULL 5.28751121 8.28577134 2024/12/13 20:00:09 closed -2.99826013 -36.18564892 MicroSectors??Gold -3X Inverse Leveraged ETN
DUSB 50.81484375 50.55916523 2024/12/13 20:00:00 closed 0.25567852 0.50570163 Dimensional ETF Trust
DUSL 60.85496094 62.89749997 2024/12/13 20:00:09 closed -2.04253903 -3.24740893 Direxion Daily Industrials Bull 3X Shares Direxion Daily Industrials Bull 3
DUST 60.80902775 58.73033043 2024/12/13 19:56:19 extended-hours 2.07869733 3.53939321 Direxion Daily Gold Miners Index Bear 2X Shares
DV 20.03937500 20.10645591 2024/12/13 20:00:02 closed -0.06708091 -0.33362873 DoubleVerify Holdings Inc
DVA 153.18228130 154.10401374 2024/12/13 20:00:11 closed -0.92173244 -0.59812357 DaVita HealthCare Partners Inc
DVDN 28.26644300 27.85278250 2024/12/13 15:58:25 open 0.41366050 1.48516759 ETF Opportunities Trust - Kingsbarn Dividend Opportunity ETF
DVN 33.88050839 33.94632820 2024/12/13 20:00:11 closed -0.06581981 -0.19389377 Devon Energy Corporation
DVND 32.02503538 32.01103505 2024/12/13 15:43:07 open 0.01400033 0.04373596 Touchstone ETF Trust - Touchstone Dividend Select ETF
DVYA 37.07498535 37.28750000 2024/12/13 15:43:07 open -0.21251465 -0.56993536 iShares Asia/Pacific Dividend ETF
DVYE 28.07925764 28.12745896 2024/12/13 20:00:03 closed -0.04820132 -0.17136749 iShares Emerging Markets Dividend ETF
DWM 54.64137253 54.77718389 2024/12/13 15:35:49 open -0.13581136 -0.24793417 WisdomTree International Equity Fund
DWMF 27.49267836 27.73883929 2024/12/13 20:00:02 closed -0.24616093 -0.88742334 WisdomTree International Multifactor
DWX 35.86010705 35.90191618 2024/12/13 16:03:34 extended-hours -0.04180913 -0.11645376 SPDR? S&P International Dividend ETF
DX 12.67546875 12.66187125 2024/12/13 20:00:04 closed 0.01359750 0.10738937 Dynex Capital Inc
DXC 21.46920577 21.69342937 2024/12/13 20:00:05 closed -0.22422360 -1.03360144 DXC Technology Co
DXD 25.69769531 25.65500000 2024/12/13 19:14:24 extended-hours 0.04269531 0.16642101 ProShares UltraShort Dow30
DXJ 110.24231788 111.48688376 2024/12/13 20:00:01 closed -1.24456589 -1.11633391 WisdomTree Japan Hedged Equity Fund
DY 180.95676786 181.47588540 2024/12/13 20:00:10 closed -0.51911754 -0.28605318 Dycom Industries Inc
DYLD 16.82746088 22.80139402 2024/12/13 20:00:05 closed -5.97393314 -26.19985926 Two Roads Shared Trust - LeaderShares Dynamic Yield ETF
DYLG 29.98007782 30.00251236 2024/12/13 20:00:02 closed -0.02243453 -0.07477551 Global X Funds
DYNF 53.98718750 53.16000800 2024/12/13 20:00:03 closed 0.82717950 1.55601839 BlackRock US Equity Factor Rotation
DZZ 1.74470215 1.74082490 2024/12/13 20:00:00 closed 0.00387725 0.22272488 DB Gold Double Short ETN
E 28.86122480 27.88019545 2024/12/13 20:00:09 closed 0.98102936 3.51873200 Eni SpA ADR
EAD 6.95611238 6.99458534 2024/12/13 17:35:58 extended-hours -0.03847296 -0.55003913 Allspring Income Opportunities Fund
EAF 2.06001048 1.88630972 2024/12/13 17:35:57 extended-hours 0.17370077 9.20849655 GrafTech International Ltd
EAGG 46.81749977 47.08987262 2024/12/13 20:00:10 closed -0.27237285 -0.57841068 iShares ESG U.S. Aggregate Bond ETF
EAI 20.53890778 21.17064696 2024/12/13 20:00:10 closed -0.63173919 -2.98403346 Entergy Arkansas LLC Deb 2066
EAPR 26.47767563 26.51519203 2024/12/13 15:58:18 open -0.03751640 -0.14149022 Innovator MSCI Emerging Markets Power Buffer ETF - April
EARN 6.83837906 6.84985760 2024/12/13 18:55:24 extended-hours -0.01147854 -0.16757343 Ellington Residential Mortgage
EASG 30.60501649 30.62242501 2024/12/13 15:35:35 open -0.01740852 -0.05684892 Xtrackers MSCI EAFE ESG Leaders Equity ETF
EAT 125.25112856 128.81734317 2024/12/13 20:00:11 closed -3.56621461 -2.76842739 Brinker International Inc
EATV 17.71253382 18.08286593 2024/12/13 15:58:05 open -0.37033211 -2.04797244 VegTech Plant-based Innovation & Climate ETF
EATZ 28.88522766 31.20954403 2024/12/13 15:53:02 open -2.32431637 -7.44745379 AdvisorShares Restaurant ETF
EB 3.47438416 3.55925776 2024/12/13 20:00:09 closed -0.08487360 -2.38458720 Eventbrite Inc Class A
EBF 21.33168292 21.33778038 2024/12/13 20:00:01 closed -0.00609746 -0.02857589 Ennis Inc
EBND 19.629375 20.01504461 2024/12/13 20:00:01 closed -0.38566961 -1.92689857 SPDR? Bloomberg Emerging Markets Local Bond ETF
EBR 6.17160329 5.94501968 2024/12/13 20:00:02 closed 0.22658362 3.81131821 Centrais Electricas Brasileiras SA
EBS 8.48866888 8.73383172 2024/12/13 19:50:42 extended-hours -0.24516284 -2.80704785 Emergent Biosolutions Inc
EC 8.26372401 8.26378535 2024/12/13 20:00:11 closed -0.00006134 -0.00074228 Ecopetrol SA ADR
ECAT 17.72148804 17.65930738 2024/12/13 20:00:04 closed 0.06218067 0.35211271 BlackRock ESG Capital Allocation Trust
ECC 9.00630037 9.03257581 2024/12/13 20:00:10 closed -0.02627544 -0.29089647 Eagle Point Credit Company Inc.
ECCC 23.92275879 23.82859375 2024/12/13 20:00:03 closed 0.09416504 0.39517665 Eagle Point Credit Company Inc Preferred
ECCV 24.19636378 23.76246773 2024/12/13 20:00:02 closed 0.43389605 1.82597218 Eagle Point Credit Company Inc.
ECCW 24.09236320 24.4025 2024/12/13 15:35:31 open -0.31013680 -1.27092225 ECCW
ECCX 24.65683594 24.88596146 2024/12/13 20:00:00 closed -0.22912552 -0.92070190 Eagle Point Credit Company Inc
ECF 9.75282959 9.09075170 2024/12/13 20:00:09 closed 0.66207790 7.28298295 Ellsworth Convertible Growth & IF
ECL 203.49666667 238.84987240 2024/12/13 06:05:09 extended-hours -35.35320573 -14.80143379 Ecolab Inc
ECLN 29.38159441 32.80372446 2024/12/13 15:56:22 open -3.42213005 -10.43213875 First Trust EIP Carbon Impact ETF
ECML 33.82009647 34.10188259 2024/12/13 20:00:03 closed -0.28178612 -0.82630664 EA Series Trust
ECNS 26.95049174 27.25883073 2024/12/13 15:35:37 open -0.30833898 -1.13115263 iShares MSCI China Small-Cap ETF
ECON 23.80246648 21.65599717 2024/12/13 20:00:09 closed 2.14646931 9.91166230 Columbia Emerging Markets Consumer ETF
ECVT 7.45654297 7.47568603 2024/12/13 16:19:00 extended-hours -0.01914306 -0.25607095 Ecovyst Inc
ED 92.50445923 92.66646097 2024/12/13 19:55:30 extended-hours -0.16200174 -0.17482241 Consolidated Edison Inc
EDC 31.48579895 32.36578115 2024/12/13 20:00:02 closed -0.87998219 -2.71886592 Direxion Daily MSCI Emerging Markets Bull 3X Shares
EDD 4.50039062 4.55927001 2024/12/13 19:55:48 extended-hours -0.05887939 -1.29142132 Morgan Stanley Emerging Markets Domestic Debt Closed Fund
EDF 4.93531280 4.94387486 2024/12/13 20:00:00 closed -0.00856205 -0.17318510 Stone Harbor Emerging Markets Income Fund
EDIV 36.26474134 35.75359001 2024/12/13 20:00:04 closed 0.51115133 1.42965036 SPDR? S&P Emerging Markets Dividend ETF
EDN 48.64633272 48.24107977 2024/12/13 20:00:02 closed 0.40525295 0.84005779 Empresa Distribuidora y Comercializadora Norte SA ADR
EDOG 21.99001145 22.00169406 2024/12/13 20:00:04 closed -0.01168261 -0.05309868 ALPS Emerging Sector Dividend Dogs ETF
EDOW 36.32792055 37.30272431 2024/12/13 16:08:54 extended-hours -0.97480376 -2.61322405 First Trust Dow 30 Equal Weight ETF
EDR 31.94652344 30.48845914 2024/12/13 20:00:10 closed 1.45806430 4.78234827 Endeavor Group Holdings Inc
EDU 60.88303854 61.46363103 2024/12/13 20:00:10 closed -0.58059249 -0.94461143 New Oriental Education & Technology
EDV 71.66157423 71.77785612 2024/12/13 19:23:32 extended-hours -0.11628189 -0.16200245 Vanguard Extended Duration Treasury Index Fund ETF Shares
EDZ 8.87535807 8.24521292 2024/12/13 20:00:02 closed 0.63014515 7.64255766 Direxion Daily MSCI Emerging Markets Bear 3X Shares
EE 32.03253633 31.69197879 2024/12/13 20:00:09 closed 0.34055754 1.07458592 Excelerate Energy Inc
EEA 8.63000000 8.61951172 2024/12/13 20:00:10 closed 0.01048828 0.12168069 European Equity Closed Fund
EELV 24.49632825 24.66997308 2024/12/13 15:51:43 open -0.17364482 -0.70387115 Invesco S&P Emerging Markets Low Volatility ETF
EEM 44.02381096 44.10499998 2024/12/13 20:00:02 closed -0.08118901 -0.18408120 iShares MSCI Emerging Markets ETF
EEMO 16.85506309 15.16253673 2024/12/13 15:35:31 open 1.69252637 11.16255410 Invesco S&P Emerging Markets Momentum ETF
EEMS 60.96081024 60.87739262 2024/12/13 15:35:31 open 0.08341762 0.13702561 iShares MSCI Emerging Markets Small-Cap ETF
EEMX 33.86313579 33.85878870 2024/12/13 15:35:32 open 0.00434709 0.01283888 SPDR? MSCI Emerging Markets Fossil Fuel Reserves Free ETF
EES 56.55455810 57.01716012 2024/12/13 16:09:18 extended-hours -0.46260202 -0.81133823 WisdomTree U.S. SmallCap Earnings Fund
EET 46.56222667 55.18623409 2024/12/13 16:08:49 extended-hours -8.62400742 -15.62709897 ProShares Ultra MSCI Emerging Markets
EETH 77.90400472 77.85065804 2024/12/13 20:00:00 closed 0.05334668 0.06852439 ProShares Trust
EEV 16.52785035 16.40239094 2024/12/13 20:00:11 closed 0.12545941 0.76488488 ProShares UltraShort MSCI Emerging Markets
EEX 4.55066404 4.72290790 2024/12/13 19:55:55 extended-hours -0.17224386 -3.64698744 Emerald Expositions Events Inc
EFA 78.94236049 79.17500000 2024/12/13 19:55:26 extended-hours -0.23263951 -0.29382950 iShares MSCI EAFE ETF
EFAX 41.29990997 41.30439336 2024/12/13 15:35:33 open -0.00448339 -0.01085451 SPDR? MSCI EAFE Fossil Fuel Reserves Free ETF
EFC 12.30313622 12.30610838 2024/12/13 20:00:04 closed -0.00297217 -0.02415196 Ellington Financial LLC
EFIV 58.01031296 58.46433383 2024/12/13 16:10:32 extended-hours -0.45402087 -0.77657752 SPDR? S&P 500? ESG ETF
EFIX 16.24074036 16.51638361 2024/12/13 20:00:04 closed -0.27564325 -1.66890804 First Trust TCW Emerging Markets Debt ETF
EFO 44.13993115 44.45249684 2024/12/13 20:00:04 closed -0.31256570 -0.70314542 ProShares Ultra MSCI EAFE
EFR 13.06594727 13.07376465 2024/12/13 20:00:10 closed -0.00781738 -0.05979443 Eaton Vance Senior Floating Rate Closed Fund
EFSH 0.24513147 0.27755815 2024/12/13 20:00:11 closed -0.03242669 -11.68284404 1847 Holdings LLC
EFT 13.47498047 13.49616943 2024/12/13 20:00:00 closed -0.02118897 -0.15699985 Eaton Vance Floating Rate Income Closed Fund
EFU 15.16737086 15.25986837 2024/12/13 20:00:11 closed -0.09249751 -0.60614880 ProShares UltraShort MSCI EAFE
EFX 266.18895901 266.34580065 2024/12/13 20:00:10 closed -0.15684164 -0.05888647 Equifax Inc
EFXT 9.16364889 9.44081850 2024/12/13 18:56:08 extended-hours -0.27716961 -2.93586421 Enerflex Ltd.
EFZ 16.12564024 16.33437685 2024/12/13 20:00:11 closed -0.20873661 -1.27789759 ProShares Short MSCI EAFE
EG 362.38078077 365.82507173 2024/12/13 20:00:03 closed -3.44429095 -0.94151309 Everest Group Ltd
EGF 9.92593750 10.70362784 2024/12/13 20:00:10 closed -0.77769034 -7.26567056 BlackRock Enhanced Government Closed End Fund
EGO 16.36124649 16.38544777 2024/12/13 20:00:04 closed -0.02420128 -0.14769986 Eldorado Gold Corp
EGP 171.56129911 169.03646100 2024/12/13 19:55:28 extended-hours 2.52483811 1.49366480 EastGroup Properties Inc
EGY 4.95756836 4.95840535 2024/12/13 18:55:57 extended-hours -0.00083699 -0.01688030 Vaalco Energy Inc
EHAB 8.49375130 8.79941682 2024/12/13 15:59:33 open -0.30566553 -3.47370209 Enhabit Inc.
EHC 77.72613095 77.79452336 2024/12/13 09:15:12 extended-hours -0.06839241 -0.08791417 Encompass Health Corp
EHI 6.65495117 6.75515361 2024/12/13 20:00:10 closed -0.10020244 -1.48334810 Western Asset Global High Income Closed Fund
EIC 15.43374390 15.56245384 2024/12/13 20:00:11 closed -0.12870994 -0.82705427 Eagle Point Income Company Inc
EICA 23.79160904 23.92398438 2024/12/13 20:00:02 closed -0.13237534 -0.55331643 Eagle Point Income Company Inc Preferred Series A
EICB 25.00435062 24.94940430 2024/12/13 20:00:11 closed 0.05494633 0.22023102 Eagle Point Income Company Inc.
EIDO 19.69843750 20.01049729 2024/12/13 20:00:09 closed -0.31205979 -1.55948042 iShares MSCI Indonesia ETF
EIG 59.26851561 52.42191026 2024/12/13 17:00:08 extended-hours 6.84660536 13.06057967 Employers Holdings Inc
EIM 10.88319206 10.80934803 2024/12/13 17:35:58 extended-hours 0.07384403 0.68314973 Eaton Vance MBF
EINC 95.07751791 107.72746612 2024/12/13 15:50:27 open -12.64994821 -11.74254688 VanEck Energy Income ETF
EIPX 24.99998195 24.82046963 2024/12/13 20:00:05 closed 0.17951232 0.72324303 First Trust Exchange-Traded Fund IV - FT Energy Income Partners Strategy ETF
EIRL 60.20624985 60.24798676 2024/12/13 15:35:34 open -0.04173691 -0.06927520 iShares MSCI Ireland ETF
EIS 76.17718968 77.31433349 2024/12/13 16:01:05 extended-hours -1.13714381 -1.47080595 iShares MSCI Israel ETF
EIX 82.11095703 81.85499178 2024/12/13 20:00:11 closed 0.25596525 0.31270573 Edison International
EJAN 30.52746395 30.39025829 2024/12/13 15:51:43 open 0.13720566 0.45147907 Innovator MSCI Emerging Markets Power Buffer ETF January
EJUL 25.08749756 25.10941410 2024/12/13 15:51:43 open -0.02191654 -0.08728417 Innovator MSCI Emerging Markets Power Buffer ETF - July
EL 79.91777996 81.05681741 2024/12/13 19:59:31 extended-hours -1.13903745 -1.40523338 Estee Lauder Companies Inc
ELA 7.20924270 7.25082104 2024/12/13 20:00:04 closed -0.04157834 -0.57342942 Envela Corp
ELAN 12.45333438 12.45123394 2024/12/13 20:00:01 closed 0.00210045 0.01686938 Elanco Animal Health
ELC 22.94836263 21.83146371 2024/12/13 20:00:10 closed 1.11689892 5.11600568 Entergy Louisiana LLC Pref
ELD 21.20652899 26.45960794 2024/12/13 20:00:05 closed -5.25307895 -19.85320026 WisdomTree Emerging Markets Local Debt Fund
ELF 140.24756120 134.19537025 2024/12/13 19:57:14 extended-hours 6.05219095 4.50998491 ELF Beauty Inc
ELLO 11.90398448 16.67671814 2024/12/13 20:00:08 closed -4.77273365 -28.61914206 Ellomay Capital Ltd
ELMD 28.30866446 28.01993179 2024/12/13 16:01:20 extended-hours 0.28873267 1.03045458 Electromed Inc
ELME 16.32750091 16.20073436 2024/12/13 20:00:10 closed 0.12676655 0.78247409 Elme Communities
ELP 6.11492188 6.10860492 2024/12/13 20:00:02 closed 0.00631696 0.10341079 Companhia Paranaense de Energia Pref ADR
ELQD 81.78004650 82.01428168 2024/12/13 20:00:06 closed -0.23423518 -0.28560291 iShares ESG Advanced Investment Grade Corporate Bond ETF
ELS 67.92516130 68.15057765 2024/12/13 19:55:29 extended-hours -0.22541636 -0.33076221 Equity Lifestyle Properties Inc
ELV 383.46142188 377.86282911 2024/12/13 20:00:11 closed 5.59859277 1.48164687 Elevance Health Inc
EMBD 23.15975376 23.11714713 2024/12/13 20:00:06 closed 0.04260664 0.18430751 Global X Emerging Markets Bond ETF
EMC 27.15003908 27.74632427 2024/12/13 20:00:06 closed -0.59628520 -2.14906014 Global X Funds
EMCR 31.28562370 31.34152678 2024/12/13 15:41:03 open -0.05590308 -0.17836743 Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF
EMD 10.01124517 10.06211185 2024/12/13 20:00:01 closed -0.05086668 -0.50552687 Western Asset Emerging Markets Debt
EMDM 21.59803349 21.62212693 2024/12/13 20:00:06 closed -0.02409344 -0.11142957 First Trust Bloomberg Emerging Market Democracies ETF
EME 498.81434203 480.94643045 2024/12/13 20:00:10 closed 17.86791159 3.71515630 EMCOR Group Inc
EMF 12.75681639 12.78987113 2024/12/13 20:00:10 closed -0.03305474 -0.25844467 Templeton Emerging Markets Closed Fund
EMHC 22.98044984 24.39624130 2024/12/13 20:00:06 closed -1.41579146 -5.80331799 SPDR Bloomberg Barclays Emerging Markets USD Bond ETF
EMLC 23.70500244 23.78351868 2024/12/13 16:01:37 extended-hours -0.07851624 -0.33012876 VanEck J.P. Morgan EM Local Currency Bond ETF
EMLP 35.99500242 36.40301281 2024/12/13 16:22:50 extended-hours -0.40801039 -1.12081490 First Trust North American Energy Infrastructure Fund
EMM 27.97008545 28.17465511 2024/12/13 20:00:05 closed -0.20456966 -0.72607688 Global X Funds
EMMF 30.44963860 27.52547100 2024/12/13 20:00:08 closed 2.92416760 10.62349704 WisdomTree Emerging Markets Multifactor Fund
EMN 99.06948570 99.26659247 2024/12/13 20:00:11 closed -0.19710677 -0.19856304 Eastman Chemical Company
EMNT 97.14628223 98.70024887 2024/12/13 20:00:00 closed -1.55396664 -1.57443032 PIMCO Enhanced Short Maturity Active ESG Exchange-Traded Fund
EMO 46.50448510 47.51003221 2024/12/13 20:00:01 closed -1.00554712 -2.11649428 ClearBridge Energy MLP Opportunity Closed Fund
EMP 21.40604902 22.12291635 2024/12/13 20:00:02 closed -0.71686733 -3.24038349 Entergy Mississippi LLC
EMQQ 37.51493897 37.80093952 2024/12/13 20:00:01 closed -0.28600055 -0.75659641 EMQQ The Emerging Markets Internet & Ecommerce ETF
EMR 129.21688229 131.46573350 2024/12/13 20:00:10 closed -2.24885121 -1.71059877 Emerson Electric Company
EMTY 12.68006926 12.66446152 2024/12/13 15:56:10 open 0.01560774 0.12324048 ProShares Decline of the Retail Store ETF
EMX 1.76199219 1.76589005 2024/12/13 20:00:02 closed -0.00389786 -0.22073055 EMX Royalty Corp
ENB 42.24462460 41.96156624 2024/12/13 20:00:09 closed 0.28305836 0.67456577 Enbridge Inc
ENFN 11.46929412 10.64202778 2024/12/13 18:30:21 extended-hours 0.82726635 7.77357814 Enfusion Inc
ENFR 31.28640620 31.78151176 2024/12/13 15:39:19 open -0.49510556 -1.55784145 Alerian Energy Infrastructure ETF
ENIC 2.77476562 2.86699646 2024/12/13 20:00:03 closed -0.09223083 -3.21698461 Enel Chile SA ADR
ENJ 21.80687500 21.98244151 2024/12/13 15:35:35 open -0.17556651 -0.79866702 Entergy New Orleans Inc Pref
ENLC 14.69149384 14.72388655 2024/12/13 20:00:02 closed -0.03239272 -0.22000113 EnLink Midstream LLC
ENO 23.18615523 23.24889190 2024/12/13 20:00:02 closed -0.06273667 -0.26984799 Entergy New Orleans LLC Pref
ENOV 46.38970358 46.33929905 2024/12/13 16:25:04 extended-hours 0.05040453 0.10877276 Enovis Corp
ENR 36.99416279 36.76531475 2024/12/13 19:55:27 extended-hours 0.22884805 0.62245638 Energizer Holdings Inc
ENS 94.13668093 110.80469048 2024/12/13 19:55:27 extended-hours -16.66800955 -15.04269312 Enersys
ENVA 108.41118329 106.48644045 2024/12/13 19:55:26 extended-hours 1.92474284 1.80750041 Enova International Inc
ENX 8.75444684 9.87483586 2024/12/13 20:00:09 closed -1.12038901 -11.34590012 Eaton Vance New York MBF
ENZ 1.04375504 1.05086940 2024/12/13 20:00:11 closed -0.00711435 -0.67699696 Enzo Biochem Inc
EOCT 26.43767341 26.31000000 2024/12/13 20:00:07 closed 0.12767340 0.48526569 Innovator ETFs Trust - Innovator Emerging Markets Power Buffer ETF - July
EOD 4.93999024 4.94668294 2024/12/13 20:00:08 closed -0.00669271 -0.13529687 Allspring Global Dividend Opportunity Fund
EOG 126.84964620 126.56103391 2024/12/13 20:00:10 closed 0.28861229 0.22804198 EOG Resources Inc
EOI 21.34980954 21.44157585 2024/12/13 16:05:26 extended-hours -0.09176631 -0.42798304 Eaton Vance Enhanced Equity Income Closed Fund
EOS 24.03709718 24.10373993 2024/12/13 20:00:10 closed -0.06664274 -0.27648300 Eaton Vance Enhanced Equity Income II Closed Fund
EOT 17.38500000 17.42695435 2024/12/13 15:35:31 open -0.04195435 -0.24074399 Eaton Vance National Municipal Opportunities Closed Fund
EP 7.11494646 7.03779175 2024/12/13 20:00:02 closed 0.07715470 1.09629136 Empire Petroleum Corp
EPAC 48.89000144 48.30905966 2024/12/13 16:01:44 extended-hours 0.58094177 1.20255244 Enerpac Tool Group Corp
EPAM 245.15937541 248.13621806 2024/12/13 18:56:14 extended-hours -2.97684265 -1.19968083 EPAM Systems Inc
EPC 35.80109396 35.47046190 2024/12/13 19:55:25 extended-hours 0.33063206 0.93213350 Edgewell Personal Care Co
EPD 32.31070738 32.38927260 2024/12/13 19:49:25 extended-hours -0.07856523 -0.24256558 Enterprise Products Partners LP
EPHE 26.23477330 25.87726562 2024/12/13 20:00:00 closed 0.35750767 1.38155120 iShares MSCI Philippines ETF
EPI 47.88062500 47.85913631 2024/12/13 16:47:46 extended-hours 0.02148869 0.04489988 WisdomTree India Earnings Fund
EPM 5.55448421 5.60186469 2024/12/13 20:00:01 closed -0.04738048 -0.84579831 Evolution Petroleum Corporation Inc
EPOL 22.10875000 22.87237537 2024/12/13 16:20:12 extended-hours -0.76362537 -3.33863604 iShares MSCI Poland ETF
EPP 47.22206755 46.31828703 2024/12/13 19:55:26 extended-hours 0.90378052 1.95123909 iShares MSCI Pacific ex Japan ETF
EPR 44.62075615 44.86247091 2024/12/13 20:00:11 closed -0.24171476 -0.53879057 EPR Properties
EPRT 32.88613712 32.71490119 2024/12/13 19:55:29 extended-hours 0.17123593 0.52341876 Essential Properties Realty Trust Inc
EPS 61.88166163 63.44766684 2024/12/13 16:29:22 extended-hours -1.56600520 -2.46818407 WisdomTree U.S. Earnings 500 Fund
EPU 42.96899352 43.13517917 2024/12/13 15:35:32 open -0.16618564 -0.38526707 iShares MSCI Peru ETF
EPV 41.16874146 38.92769213 2024/12/13 20:00:02 closed 2.24104933 5.75695400 ProShares UltraShort FTSE Europe
EQAL 39.76366992 49.15591295 2024/12/13 20:00:07 closed -9.39224303 -19.10704627 Invesco Russell 1000 Equal Weight ETF
EQBK 46.21052698 47.26929673 2024/12/13 16:19:35 extended-hours -1.05876976 -2.23986780 Equity Bancshares Inc.
EQH 47.51522491 47.19246247 2024/12/13 16:01:42 extended-hours 0.32276244 0.68392795 Axa Equitable Holdings Inc
EQL 130.09461764 130.38860484 2024/12/13 15:58:11 open -0.29398720 -0.22547001 ALPS Equal Sector Weight ETF
EQLS 18.66784817 21.05738115 2024/12/13 20:00:07 closed -2.38953297 -11.34772152 Simplify Exchange Traded Funds
EQNR 23.32320435 23.36750237 2024/12/13 20:00:11 closed -0.04429802 -0.18957105 Equinor ASA ADR
EQR 73.26296935 73.62769651 2024/12/13 19:55:29 extended-hours -0.36472717 -0.49536680 Equity Residential
EQS 1.19546524 1.15718948 2024/12/13 19:57:37 extended-hours 0.03827576 3.30764827 Equus Total Return Closed Fund
EQT 45.48025131 45.87000006 2024/12/13 20:00:11 closed -0.38974875 -0.84968116 EQT Corporation
EQTY 19.58879093 24.65237355 2024/12/13 20:00:07 closed -5.06358262 -20.53993953 Kovitz Core Equity ETF
EQWL 105.45272041 116.61547881 2024/12/13 16:01:45 extended-hours -11.16275840 -9.57227850 Invesco S&P 100 Equal Weight ETF
EQX 5.64043457 5.73527998 2024/12/13 19:15:38 extended-hours -0.09484541 -1.65371898 Equinox Gold Corp
ERC 9.18138672 9.14936604 2024/12/13 20:00:09 closed 0.03202068 0.34997707 Allspring Multi Sector Income Fund
ERH 10.79695374 10.64006701 2024/12/13 20:00:03 closed 0.15688673 1.47449002 Allspring Utilities and High Income Fund
ERJ 36.32786736 36.90561127 2024/12/13 20:00:04 closed -0.57774391 -1.56546359 Embraer SA ADR
ERO 13.70174479 14.19743169 2024/12/13 20:00:10 closed -0.49568690 -3.49138428 Ero Copper Corp
ERTH 41.92453327 41.95620781 2024/12/13 15:41:18 open -0.03167454 -0.07549428 Invesco MSCI Sustainable Future ETF
ERX 59.96566956 60.61000252 2024/12/13 20:00:11 closed -0.64433296 -1.06308023 Direxion Daily Energy Bull 2X Shares
ERY 23.46635426 23.49054665 2024/12/13 20:00:01 closed -0.02419239 -0.10298777 Direxion Daily Energy Bear 2X Shares
ES 59.52203370 59.88742480 2024/12/13 20:00:10 closed -0.36539110 -0.61012992 Eversource Energy
ESBA 11.32187500 9.87013840 2024/12/13 20:00:02 closed 1.45173660 14.70837130 Empire State Realty OP LP ES
ESE 139.19517915 143.58654909 2024/12/13 20:00:08 closed -4.39136994 -3.05834354 ESCO Technologies Inc
ESI 27.29922365 27.92633851 2024/12/13 19:55:24 extended-hours -0.62711486 -2.24560358 Element Solutions Inc
ESIX 33.51874535 33.47958510 2024/12/13 20:00:08 closed 0.03916026 0.11696757 SPDR S&P SmallCap 600 ESG ETF
ESNT 55.42571429 55.17794896 2024/12/13 20:00:02 closed 0.24776533 0.44902960 Essent Group Ltd
ESP 26.88152428 27.14127250 2024/12/13 20:00:02 closed -0.25974823 -0.95702303 Espey Mfg & Electronics Corp
ESRT 11.24726562 11.11256591 2024/12/13 18:02:41 extended-hours 0.13469971 1.21213871 Empire State Realty Trust Inc
ESS 155.34936876 302.40961674 2024/12/13 20:00:08 closed -147.06024797 -48.62948790 Essex Property Trust Inc
ESTC 103.80773826 107.60558543 2024/12/13 19:04:45 extended-hours -3.79784717 -3.52941453 Elastic NV
ET 19.02488365 19.21368895 2024/12/13 20:00:11 closed -0.18880530 -0.98266033 Energy Transfer LP
ETB 15.14004946 15.08879368 2024/12/13 20:00:10 closed 0.05125578 0.33969435 Eaton Vance Tax Managed Buy Write Income Closed Fund
ETD 30.18078061 30.22983193 2024/12/13 19:55:26 extended-hours -0.04905131 -0.16226129 Ethan Allen Interiors Inc
ETG 19.18468750 19.20162214 2024/12/13 20:00:02 closed -0.01693464 -0.08819379 Eaton Vance Tax Advantaged Global Dividend Income Closed Fund
ETHO 63.18021484 63.54749878 2024/12/13 20:00:08 closed -0.36728394 -0.57796758 Etho Climate Leadership U.S. ETF
ETJ 9.37253905 9.35824677 2024/12/13 20:00:03 closed 0.01429229 0.15272399 Eaton Vance Risk Managed Diversified Equity Income Closed Fund
ETN 357.02308189 359.96690186 2024/12/13 19:00:04 extended-hours -2.94381996 -0.81780296 Eaton Corporation PLC
ETO 26.33023428 26.41966192 2024/12/13 16:01:48 extended-hours -0.08942764 -0.33848896 Eaton Vance Tax Advantaged Global Dividend Opportunities Closed Fund
ETV 14.43815323 14.49877687 2024/12/13 20:00:01 closed -0.06062364 -0.41812932 Eaton Vance Tax Managed Buy Write Opportunities Closed Fund
ETW 8.65375008 8.64999965 2024/12/13 20:00:09 closed 0.00375043 0.04335754 Eaton Vance Tax Managed Global Buy Write Opportunities Closed Fund
ETWO 2.99789307 3.02117687 2024/12/13 17:45:03 extended-hours -0.02328380 -0.77068646 E2open Parent Holdings Inc
ETX 18.36507339 18.31453617 2024/12/13 20:00:09 closed 0.05053722 0.27594049 Eaton Vance Municipal Income Term Closed Fund
ETY 15.19529298 15.27372049 2024/12/13 20:00:04 closed -0.07842751 -0.51348009 Eaton Vance Tax Managed Diversified Equity Income Closed Fund
EU 3.21375000 3.35001320 2024/12/13 18:55:57 extended-hours -0.13626321 -4.06754234 enCore Energy Corp.
EUDG 31.02745361 31.13578318 2024/12/13 16:03:36 extended-hours -0.10832957 -0.34792627 WisdomTree Europe Quality Dividend Growth Fund
EUM 26.20366927 26.20749862 2024/12/13 20:00:00 closed -0.00382935 -0.01461165 ProShares Short MSCI Emerging Markets
EUO 37.70040207 33.91736213 2024/12/13 19:36:09 extended-hours 3.78303994 11.15369740 ProShares UltraShort Euro
EURL 23.14233062 23.09480473 2024/12/13 20:00:03 closed 0.04752589 0.20578608 Direxion Daily FTSE Europe Bull 3X Shares
EUSA 100.36103740 98.59012452 2024/12/13 17:01:49 extended-hours 1.77091288 1.79623760 iShares MSCI USA Equal Weighted ETF
EUSB 42.93276681 42.92752391 2024/12/13 15:35:34 open 0.00524290 0.01221338 iShares Trust - iShares ESG Advanced Total USD Bond Market ETF
EUSC 38.75399172 38.79350352 2024/12/13 15:35:34 open -0.03951180 -0.10185160 WisdomTree Europe Hedged SmallCap Equity Fund
EVAV 15.94957689 24.12686549 2024/12/13 20:00:10 closed -8.17728860 -33.89287600 Direxion Shares ETF Trust - Direxion Daily Electric and Autonomous Vehicles Bull 2X Shares
EVBN 45.05416950 45.38171214 2024/12/13 20:00:01 closed -0.32754265 -0.72175031 Evans Bancorp Inc
EVC 2.47557358 2.48437628 2024/12/13 20:00:01 closed -0.00880270 -0.35432248 Entravision Communications
EVE 11.189375 11.25984032 2024/12/13 20:00:02 closed -0.07046532 -0.62581098 EVe Mobility Acquisition Corp
EVEX 4.61621629 4.39820633 2024/12/13 19:13:15 extended-hours 0.21800995 4.95679233 Eve Holding Inc
EVF 6.27375 6.22531783 2024/12/13 20:00:02 closed 0.04843217 0.77798712 Eaton Vance Senior Income Closed Fund
EVG 11.32625000 11.32370322 2024/12/13 15:35:32 open 0.00254678 0.02249070 Eaton Vance Short Duration Diversified Income Closed Fund
EVH 11.27562496 11.60836329 2024/12/13 20:00:03 closed -0.33273833 -2.86636731 Evolent Health Inc
EVHY 53.36980280 53.48229217 2024/12/13 20:00:02 closed -0.11248937 -0.21033012 Eaton Vance High Yield ETF
EVI 18.39998106 18.58249875 2024/12/13 20:00:02 closed -0.18251769 -0.98220207 EVI Industries Inc
EVIM 52.55913576 52.68716633 2024/12/13 20:00:02 closed -0.12803057 -0.24300143 Eaton Vance Intermediate Municipal Income ETF
EVM 10.09577157 9.53132280 2024/12/13 20:00:01 closed 0.56444877 5.92204021 Eaton Vance California MBF
EVN 10.37312500 10.41030620 2024/12/13 16:01:26 extended-hours -0.03718120 -0.35715757 Eaton Vance Municipal Income Closed Fund
EVNT 10.80970703 11.95924047 2024/12/13 20:00:03 closed -1.14953344 -9.61209406 AltShares Event-Driven ETF
EVR 192.52664580 300.27853637 2024/12/13 20:00:06 closed -107.75189057 -35.88398021 Evercore Partners Inc
EVRI 13.46912069 13.46793030 2024/12/13 20:00:11 closed 0.00119040 0.00883874 Everi Holdings Inc
EVSB 50.77507813 50.78752045 2024/12/13 20:00:02 closed -0.01244233 -0.02449879 Morgan Stanley ETF Trust
EVT 25.04919435 24.70828503 2024/12/13 20:00:10 closed 0.34090933 1.37973691 Eaton Vance Tax Advantaged Dividend Income Closed Fund
EVTC 34.65713905 37.16446342 2024/12/13 16:26:09 extended-hours -2.50732437 -6.74656416 Evertec Inc
EVV 10.16441864 10.22676025 2024/12/13 20:00:02 closed -0.06234161 -0.60959299 Eaton Vance Limited Duration IF
EVX 181.39882222 182.77095259 2024/12/13 16:01:14 extended-hours -1.37213037 -0.75073766 VanEck Environmental Services ETF
EW 72.83591497 74.11499741 2024/12/13 20:00:11 closed -1.27908244 -1.72580785 Edwards Lifesciences Corp
EWA 25.20718811 25.29507813 2024/12/13 19:54:59 extended-hours -0.08789002 -0.34745898 iShares MSCI Australia ETF
EWC 41.78471680 42.36018768 2024/12/13 19:26:41 extended-hours -0.57547089 -1.35851826 iShares MSCI Canada ETF
EWD 39.05359371 38.47481910 2024/12/13 19:55:26 extended-hours 0.57877461 1.50429456 iShares MSCI Sweden ETF
EWG 33.14921257 33.22259276 2024/12/13 19:55:26 extended-hours -0.07338019 -0.22087437 iShares MSCI Germany ETF
EWH 17.65008438 17.39509766 2024/12/13 20:00:00 closed 0.25498672 1.46585393 iShares MSCI Hong Kong ETF
EWI 38.59034424 37.71531261 2024/12/13 19:55:26 extended-hours 0.87503163 2.32009645 iShares MSCI Italy ETF
EWJ 69.62159975 69.73812495 2024/12/13 20:00:10 closed -0.11652520 -0.16708967 iShares MSCI Japan ETF
EWK 18.95624985 19.12198352 2024/12/13 15:35:37 open -0.16573368 -0.86671802 iShares MSCI Belgium ETF
EWL 47.39218384 47.36934560 2024/12/13 20:00:10 closed 0.02283824 0.04821312 iShares MSCI Switzerland ETF
EWM 24.84929687 24.82476129 2024/12/13 19:55:26 extended-hours 0.02453558 0.09883513 iShares MSCI Malaysia ETF
EWN 46.38437516 46.41496571 2024/12/13 20:00:04 closed -0.03059056 -0.06590667 iShares MSCI Netherlands ETF
EWO 21.87999998 21.44385495 2024/12/13 15:35:35 open 0.43614503 2.03389286 iShares MSCI Austria ETF
EWP 33.09631637 32.83545165 2024/12/13 19:55:26 extended-hours 0.26086472 0.79446059 iShares MSCI Spain ETF
EWQ 36.86734375 37.05001962 2024/12/13 19:55:26 extended-hours -0.18267587 -0.49305202 iShares MSCI France ETF
EWS 23.02751099 23.04640839 2024/12/13 20:00:01 closed -0.01889740 -0.08199716 iShares MSCI Singapore ETF
EWT 54.53375000 54.51460580 2024/12/13 18:34:53 extended-hours 0.01914420 0.03511755 iShares MSCI Taiwan ETF
EWU 35.42312500 35.65504685 2024/12/13 19:55:26 extended-hours -0.23192185 -0.65046008 iShares MSCI United Kingdom ETF
EWV 39.35076990 40.43653808 2024/12/13 19:44:09 extended-hours -1.08576818 -2.68511656 ProShares UltraShort MSCI Japan
EWW 52.62110840 51.75437836 2024/12/13 20:00:02 closed 0.86673005 1.67469898 iShares MSCI Mexico ETF
EWX 61.60560510 61.72753377 2024/12/13 16:14:54 extended-hours -0.12192867 -0.19752720 SPDR? S&P Emerging Markets Small Cap ETF
EWY 56.14136337 56.07972229 2024/12/13 19:59:51 extended-hours 0.06164109 0.10991689 iShares MSCI South Korea ETF
EWZ 25.33598631 25.63500002 2024/12/13 19:58:21 extended-hours -0.29901371 -1.16642758 iShares MSCI Brazil ETF
EXG 8.49875000 8.50138977 2024/12/13 20:00:02 closed -0.00263978 -0.03105110 Eaton Vance Tax-Managed Global Diversified Equity Income Closed Fund
EXI 147.34556133 160.47414162 2024/12/13 16:00:21 open -13.12858028 -8.18111887 iShares Global Industrials ETF
EXK 3.95482422 4.02655900 2024/12/13 19:59:59 extended-hours -0.07173478 -1.78154049 Endeavour Silver Corp.
EXP 285.30642976 275.61709631 2024/12/13 20:00:02 closed 9.68933345 3.51550523 Eagle Materials Inc
EXR 158.09870489 159.04502904 2024/12/13 19:59:56 extended-hours -0.94632416 -0.59500392 Extra Space Storage Inc
EXTO 3.99562347 4.04367800 2024/12/13 15:35:41 open -0.04805452 -1.18838650 Almacenes ??xito S.A.
EZA 49.48613489 49.15905828 2024/12/13 19:55:26 extended-hours 0.32707662 0.66534354 iShares MSCI South Africa ETF
EZJ 33.85259478 39.04225222 2024/12/13 20:00:06 closed -5.18965745 -13.29241309 ProShares Ultra MSCI Japan
EZM 50.87558318 65.78875994 2024/12/13 20:00:06 closed -14.91317676 -22.66827460 WisdomTree U.S. MidCap Earnings Fund
F 10.38314453 10.41503876 2024/12/13 20:00:11 closed -0.03189423 -0.30623243 Ford Motor Company
FAF 65.62269925 65.52774010 2024/12/13 16:17:54 extended-hours 0.09495915 0.14491443 First American Corporation
FAN 15.44728518 15.55711430 2024/12/13 20:00:02 closed -0.10982911 -0.70597356 First Trust Global Wind Energy ETF
FAS 161.83252722 164.36831091 2024/12/13 19:00:01 extended-hours -2.53578368 -1.54274487 Direxion Daily Financial Bull 3X Shares
FAX 15.83627939 15.90246518 2024/12/13 20:00:09 closed -0.06618578 -0.41619826 Aberdeen Asia-Pacific IF Inc
FAZ 6.03500412 5.95499985 2024/12/13 19:53:47 extended-hours 0.08000428 1.34348076 Direxion Daily Financial Bear 3X Shares
FBIN 75.82757852 77.06573856 2024/12/13 19:55:24 extended-hours -1.23816004 -1.60662839 Fortune Brands Innovations Inc.
FBK 46.15796361 55.61952143 2024/12/13 20:00:07 closed -9.46155782 -17.01121761 FB Financial Corp
FBND 45.81999512 45.58000036 2024/12/13 20:00:09 closed 0.23999476 0.52653523 Fidelity? Total Bond ETF
FBP 19.78464342 19.91104459 2024/12/13 20:00:11 closed -0.12640117 -0.63482941 First Bancorp
FBRT 13.15500000 13.35708008 2024/12/13 20:00:10 closed -0.20208008 -1.51290609 Franklin BSP Realty Trust Inc
FBT 169.63999949 170.54253402 2024/12/13 16:01:45 extended-hours -0.90253453 -0.52921374 First Trust NYSE Arca Biotechnology Index Fund
FBY 19.60072078 19.87741163 2024/12/13 20:00:06 closed -0.27669086 -1.39198635 Tidal Trust II
FC 18.44317698 36.08334172 2024/12/13 20:00:07 closed -17.64016473 -48.88728120 Franklin Covey Company
FCF 18.99985083 18.33977259 2024/12/13 16:53:44 extended-hours 0.66007824 3.59916264 First Commonwealth Financial
FCFY 24.89998161 25.04478147 2024/12/13 20:00:04 closed -0.14479986 -0.57816382 First Trust Exchange-Traded Fund
FCG 24.72375008 24.82000031 2024/12/13 16:19:53 extended-hours -0.09625023 -0.38779304 First Trust Natural Gas ETF
FCN 173.61505336 201.52210592 2024/12/13 16:26:26 extended-hours -27.90705256 -13.84813464 FTI Consulting Inc
FCO 5.91501343 5.92356843 2024/12/13 16:25:26 extended-hours -0.00855500 -0.14442312 Aberdeen Global IF Inc
FCOM 61.13008307 61.51984434 2024/12/13 16:03:15 extended-hours -0.38976127 -0.63355373 Fidelity? MSCI Communication Services Index ETF
FCOR 46.91052749 47.20391176 2024/12/13 20:00:02 closed -0.29338426 -0.62152532 Fidelity? Corporate Bond ETF
FCPT 29.08985701 29.00493028 2024/12/13 19:55:29 extended-hours 0.08492674 0.29280103 Four Corners Property Trust Inc
FCRX 24.35502427 24.46517090 2024/12/13 15:35:37 open -0.11014663 -0.45021810 First Eagle Alternative Capital BDC Inc
FCSH 18.09100492 25.06643902 2024/12/13 20:00:07 closed -6.97543410 -27.82778239 Federated Hermes ETF Trust
FCT 10.28673096 10.22926059 2024/12/13 16:03:24 extended-hours 0.05747037 0.56182330 First Trust Senior Floating Rate Income Fund II
FCUS 33.97875910 34.07223318 2024/12/13 16:01:45 extended-hours -0.09347408 -0.27434092 Pinnacle Focused Opportunities ETF
FCX 41.56825928 41.36003951 2024/12/13 18:55:01 extended-hours 0.20821977 0.50343223 Freeport-McMoran Copper & Gold Inc
FDAT 23.33992676 23.37484014 2024/12/13 20:00:04 closed -0.03491339 -0.14936310 Tidal Trust II
FDD 11.48752344 12.11647011 2024/12/13 20:00:05 closed -0.62894667 -5.19084080 First Trust STOXX? European Select Dividend Index Fund
FDG 107.59137710 108.49332666 2024/12/13 15:58:22 open -0.90194956 -0.83134105 American Century ETF Trust
FDHY 40.36442357 51.82232451 2024/12/13 20:00:07 closed -11.45790095 -22.10997105 Fidelity? High Yield Factor ETF
FDIS 101.94919655 102.27789941 2024/12/13 20:00:04 closed -0.32870286 -0.32138210 Fidelity? MSCI Consumer Discretionary Index ETF
FDL 41.46117599 41.35874996 2024/12/13 20:00:03 closed 0.10242604 0.24765264 First Trust Morningstar Dividend Leaders Index Fund
FDLO 62.40624622 62.52982028 2024/12/13 16:03:14 extended-hours -0.12357405 -0.19762420 Fidelity? Low Volatility Factor ETF
FDLS 32.87468228 33.09316453 2024/12/13 15:56:22 open -0.21848225 -0.66020357 Northern Lights Fund Trust IV - Inspire Fidelis Multi Factor ESG ETF
FDM 71.38703730 71.84390814 2024/12/13 15:48:01 open -0.45687085 -0.63592148 First Trust Dow Jones Select MicroCap Index Fund
FDMO 72.34061949 72.65406073 2024/12/13 16:03:14 extended-hours -0.31344124 -0.43141599 Fidelity? Momentum Factor ETF
FDN 254.36822283 256.72999867 2024/12/13 19:55:41 extended-hours -2.36177584 -0.91994541 First Trust Dow Jones Internet Index Fund
FDP 35.15958353 33.83351109 2024/12/13 20:00:10 closed 1.32607244 3.91940534 Fresh Del Monte Produce Inc
FDRR 53.00504517 52.96620513 2024/12/13 15:58:15 open 0.03884003 0.07332984 Fidelity? Dividend ETF for Rising Rates
FDS 489.60697675 486.58750245 2024/12/13 15:59:48 open 3.01947430 0.62054087 FactSet Research Systems Inc
FDV 27.23874909 27.33684570 2024/12/13 16:05:49 extended-hours -0.09809662 -0.35884395 First Trust Capital Strength ETF
FDVV 51.73401235 51.49899008 2024/12/13 19:14:15 extended-hours 0.23502226 0.45636286 Fidelity? High Dividend ETF
FDWM 23.83007355 23.61187896 2024/12/13 20:00:06 closed 0.21819459 0.92408821 Fidelity Covington Trust - Fidelity Women's Leadership ETF
FDX 283.55658305 283.34916697 2024/12/13 19:41:51 extended-hours 0.20741608 0.07320159 FedEx Corporation
FE 40.47871094 40.39411861 2024/12/13 18:56:43 extended-hours 0.08459232 0.20941743 FirstEnergy Corporation
FEBT 33.81020706 33.76551973 2024/12/13 20:00:06 closed 0.04468733 0.13234605 AIM ETF Products Trust - AllianzIM U.S. Large Cap Buffer10 Feb ETF
FEBW 30.92500000 32.77573107 2024/12/13 15:51:40 open -1.85073107 -5.64665077 AIM ETF Products Trust - AllianzIM U.S. Large Cap Buffer20 Feb ETF
FEDM 49.77450268 50.55792915 2024/12/13 15:59:42 open -0.78342647 -1.54956202 FlexShares ESG & Climate Developed Markets ex-US Core Index Fund
FEDU 15.64755371 11.52433568 2024/12/13 20:00:09 closed 4.12321803 35.77835763 Four Seasons Education Cayman
FEIG 41.01518701 41.15513279 2024/12/13 15:35:39 open -0.13994578 -0.34004453 FlexShares ESG & Climate Investment Grade Corporate Core Index Fund
FENG 2.63086972 2.53867290 2024/12/13 20:00:05 closed 0.09219682 3.63169360 Phoenix New Media Limited
FENY 24.73499908 24.87007998 2024/12/13 15:58:23 open -0.13508090 -0.54314621 Fidelity? MSCI Energy Index ETF
FERG 184.57310606 190.35577664 2024/12/13 20:00:00 closed -5.78267058 -3.03782248 Ferguson Plc
FET 14.75567261 15.11207127 2024/12/13 18:56:08 extended-hours -0.35639866 -2.35837069 Forum Energy Technologies Inc
FEUS 67.83659212 68.12757675 2024/12/13 15:35:40 open -0.29098463 -0.42711725 FlexShares ESG & Climate US Large Cap Core Index Fund
FEZ 49.38499992 49.83789409 2024/12/13 20:00:10 closed -0.45289416 -0.90873455 SPDR? EURO STOXX 50 ETF
FF 5.22156252 5.35954589 2024/12/13 20:00:06 closed -0.13798337 -2.57453479 FutureFuel Corp
FFA 21.13875000 20.92597005 2024/12/13 20:00:09 closed 0.21277995 1.01682241 First Trust Enhanced Equity Income Closed Fund
FFC 15.99085880 15.91924521 2024/12/13 20:00:09 closed 0.07161359 0.44985546 Flaherty & Crumrine Preferred Securities Income Fd
FFIU 21.88625000 21.88001720 2024/12/13 15:35:32 open 0.00623280 0.02848629 Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
FFLS 23.98000213 24.18999968 2024/12/13 20:00:06 closed -0.20999754 -0.86811718 Northern Lights Fund Trust II
FFND 26.44580246 26.68039267 2024/12/13 15:56:17 open -0.23459021 -0.87926071 The Future Fund Active ETF
FFTY 30.66527459 30.64609977 2024/12/13 16:01:29 extended-hours 0.01917481 0.06256853 Innovator IBD? 50 ETF
FFWM 6.89570417 7.33233798 2024/12/13 20:00:05 closed -0.43663382 -5.95490575 First Foundation Inc.
FG 47.50178382 45.39215219 2024/12/13 20:00:06 closed 2.10963163 4.64756907 F&G Annuities & Life Inc.
FGB 4.28187499 4.30926467 2024/12/13 20:00:05 closed -0.02738968 -0.63559983 First Trust Specialty Finance and Financial Opportunities Closed Fund
FGD 21.71221899 22.98028233 2024/12/13 20:00:06 closed -1.26806334 -5.51804942 First Trust Dow Jones Global Select Dividend Index Fund
FGDL 35.93817041 35.62273613 2024/12/13 20:00:00 closed 0.31543428 0.88548584 Franklin Responsibly Sourced Gold ETF
FHI 38.01131287 42.02509527 2024/12/13 09:27:36 extended-hours -4.01378240 -9.55091803 Federated Investors Inc B
FHLC 67.83124260 67.02627929 2024/12/13 16:52:30 extended-hours 0.80496331 1.20096672 Fidelity? MSCI Health Care Index ETF
FHN 20.23387205 20.38289149 2024/12/13 20:00:10 closed -0.14901944 -0.73110061 First Horizon National Corporation
FHYS 17.28614763 24.03963310 2024/12/13 20:00:08 closed -6.75348548 -28.09313041 Federated Hermes ETF Trust
FI 204.21635152 205.55000440 2024/12/13 20:00:09 closed -1.33365288 -0.64882163 Fiserv Inc.
FIAX 18.20202272 19.74727051 2024/12/13 20:00:07 closed -1.54524779 -7.82512090 Tidal Trust II - Nicholas Fixed Income Alternative ETF
FICO 2198.85152978 2119.03218203 2024/12/13 20:00:09 closed 79.81934775 3.76678318 Fair Isaac Corporation
FIDI 20.19878890 23.32380587 2024/12/13 15:35:33 open -3.12501697 -13.39840072 Fidelity? International High Dividend ETF
FIDU 74.51994349 78.85300138 2024/12/13 16:22:34 extended-hours -4.33305788 -5.49510838 Fidelity? MSCI Industrials Index ETF
FIG 18.21992294 22.29136788 2024/12/13 20:00:08 closed -4.07144495 -18.26467074 Simplify Macro Strategy ETF
FIGB 42.91890625 44.55774711 2024/12/13 20:00:00 closed -1.63884086 -3.67801554 Fidelity Investment Grade Bond ETF
FIGS 5.97289150 5.97402240 2024/12/13 20:00:05 closed -0.00113089 -0.01893019 Figs Inc
FIHL 19.09005112 19.41531264 2024/12/13 18:00:29 extended-hours -0.32526152 -1.67528343 Fidelis Insurance Holdings Limited
FIIG 20.71003906 20.77074462 2024/12/13 20:00:07 closed -0.06070556 -0.29226471 First Trust Exchange-Traded Fund IV
FILL 23.76500276 24.00669438 2024/12/13 20:00:10 closed -0.24169162 -1.00676760 iShares MSCI Global Energy Producers ETF
FINS 13.00433609 12.93297004 2024/12/13 20:00:05 closed 0.07136605 0.55181484 Angel Oak Financial Strategies Income Term Trust
FINV 6.84822235 6.76211905 2024/12/13 20:00:10 closed 0.08610331 1.27331840 FinVolution Group
FIS 84.17193115 85.26015184 2024/12/13 20:00:11 closed -1.08822068 -1.27635321 Fidelity National Information Services Inc
FISK 10.90930736 10.83391740 2024/12/13 15:49:53 open 0.07538996 0.69586984 Empire State Realty OP LP 250
FISR 25.53511963 25.76526609 2024/12/13 20:00:01 closed -0.23014646 -0.89324310 SPDR? SSGA Fixed Income Sector Rotation ETF
FITE 68.01500030 68.09374023 2024/12/13 15:45:32 open -0.07873993 -0.11563461 SPDR S&P Kensho Future Security
FIVA 25.10819655 22.83092843 2024/12/13 15:35:35 open 2.27726813 9.97448761 Fidelity? International Value Factor ETF
FIW 107.29591363 107.91808447 2024/12/13 20:00:05 closed -0.62217084 -0.57652139 First Trust Water ETF
FIX 463.91069628 467.96961734 2024/12/13 20:00:02 closed -4.05892106 -0.86734713 Comfort Systems USA Inc
FL 21.72094435 21.59063331 2024/12/13 19:46:11 extended-hours 0.13031104 0.60355358 Foot Locker Inc
FLAU 29.64150645 30.04190802 2024/12/13 20:00:10 closed -0.40040157 -1.33281007 Franklin FTSE Australia ETF
FLAX 23.70697940 23.74277821 2024/12/13 20:00:07 closed -0.03579881 -0.15077766 Franklin FTSE Asia ex Japan ETF
FLBR 17.28717732 15.86500242 2024/12/13 20:00:08 closed 1.42217490 8.96422742 Franklin FTSE Brazil ETF
FLC 16.88750183 16.93950822 2024/12/13 20:00:05 closed -0.05200639 -0.30701240 Flaherty & Crumrine Total Return Fund Inc
FLCA 38.23980463 38.38439394 2024/12/13 15:51:42 open -0.14458931 -0.37668774 Franklin FTSE Canada ETF
FLCB 21.21858643 21.26990852 2024/12/13 20:00:07 closed -0.05132210 -0.24128970 Franklin Templeton ETF Trust - Franklin Liberty U.S. Core Bond ETF
FLCH 21.07551672 19.39784248 2024/12/13 20:00:09 closed 1.67767423 8.64876718 Franklin FTSE China ETF
FLCO 21.30945313 21.36864677 2024/12/13 20:00:07 closed -0.05919365 -0.27701167 Franklin Liberty Investment Grade Corporate ETF
FLEE 28.95500000 29.08843087 2024/12/13 15:35:38 open -0.13343087 -0.45870769 Franklin FTSE Europe ETF
FLGB 27.37420898 27.53502657 2024/12/13 16:05:38 extended-hours -0.16081759 -0.58404733 Franklin FTSE United Kingdom ETF
FLGR 25.96625054 27.13728934 2024/12/13 15:35:38 open -1.17103879 -4.31523862 Franklin FTSE Germany ETF
FLGV 12.84980230 20.28024699 2024/12/13 20:00:08 closed -7.43044469 -36.63882740 Franklin Liberty U.S. Treasury Bond ETF
FLHK 17.95499999 17.15968649 2024/12/13 15:35:36 open 0.79531350 4.63477876 Franklin FTSE Hong Kong ETF
FLIN 39.40400643 39.93970985 2024/12/13 20:00:09 closed -0.53570342 -1.34128019 Franklin FTSE India ETF
FLJH 32.37915433 32.05817537 2024/12/13 20:00:02 closed 0.32097896 1.00123901 Franklin FTSE Japan Hedged ETF
FLJP 30.10770508 29.57284748 2024/12/13 20:00:01 closed 0.53485760 1.80861043 Franklin FTSE Japan ETF
FLKR 18.88325040 18.74681456 2024/12/13 20:00:02 closed 0.13643584 0.72778148 Franklin FTSE South Korea ETF
FLLA 20.74272436 18.80388881 2024/12/13 20:00:09 closed 1.93883555 10.31082224 Franklin FTSE Latin America ETF
FLMB 24.07571415 24.09904366 2024/12/13 15:35:39 open -0.02332950 -0.09680677 Franklin Liberty Federal Tax-Free Bond ETF
FLMI 24.70062478 27.67068482 2024/12/13 15:35:39 open -2.97006004 -10.73359789 Franklin Liberty Intermediate Municipal Opportunities ETF
FLMX 25.91083488 25.31684101 2024/12/13 20:00:03 closed 0.59399386 2.34624005 Franklin FTSE Mexico ETF
FLNG 22.41386152 22.26500369 2024/12/13 20:00:10 closed 0.14885783 0.66857314 FLEX LNG Ltd
FLO 21.25625000 21.31279282 2024/12/13 20:00:10 closed -0.05654282 -0.26529991 Flowers Foods Inc
FLOW 32.73002726 32.92245642 2024/12/13 20:00:07 closed -0.19242916 -0.58449210 Global X Funds
FLR 54.78112456 55.39159354 2024/12/13 19:55:25 extended-hours -0.61046897 -1.10209679 Fluor Corporation
FLRG 36.32632982 35.43876524 2024/12/13 20:00:09 closed 0.88756458 2.50450197 Fidelity Covington Trust - Fidelity U.S. Multifactor ETF
FLRN 30.77746094 30.77764359 2024/12/13 16:55:42 extended-hours -0.00018265 -0.00059346 SPDR? Bloomberg Investment Grade Floating Rate ETF
FLRT 47.83187561 47.82902969 2024/12/13 20:00:05 closed 0.00284592 0.00595019 Pacer Pacific Asset Floating Rate High Income ETF
FLS 60.87656311 61.14638064 2024/12/13 16:25:59 extended-hours -0.26981753 -0.44126492 Flowserve Corporation
FLSA 36.18268783 36.29370964 2024/12/13 15:35:41 open -0.11102182 -0.30589823 Franklin FTSE Saudi Arabia ETF
FLSP 23.84162790 26.70338217 2024/12/13 20:00:00 closed -2.86175427 -10.71682325 Franklin Liberty Systematic Style Premia ETF
FLSW 32.90743909 33.00951381 2024/12/13 15:35:41 open -0.10207472 -0.30922817 Franklin FTSE Switzerland ETF
FLTB 50.12751709 50.10574707 2024/12/13 20:00:09 closed 0.02177002 0.04344815 Fidelity? Limited Term Bond ETF
FLTR 25.48425667 25.50750000 2024/12/13 20:00:11 closed -0.02324333 -0.09112352 VanEck Investment Grade Floating Rate ETF
FLTW 48.73372032 48.86110113 2024/12/13 16:14:54 extended-hours -0.12738081 -0.26069984 Franklin FTSE Taiwan ETF
FLUD 24.82500000 24.81347363 2024/12/13 15:35:39 open 0.01152637 0.04645204 Franklin Liberty Ultra Short Bond ETF
FLV 57.78147888 77.90743856 2024/12/13 20:00:02 closed -20.12595967 -25.83316824 American Century ETF Trust
FLYD 13.68332857 14.20466583 2024/12/13 17:29:45 extended-hours -0.52133726 -3.67018322 MicroSectors Travel -3X Inverse Leveraged ETNs
FLYU 47.38192592 63.74595440 2024/12/13 20:00:00 closed -16.36402848 -25.67069336 MicroSectors Travel 3X Leveraged ETNs
FM 27.63999992 26.96581932 2024/12/13 15:35:41 open 0.67418060 2.50013024 iShares MSCI Frontier and Select EM ETF
FMAT 51.28062502 51.61881390 2024/12/13 15:52:07 open -0.33818888 -0.65516593 Fidelity? MSCI Materials Index ETF
FMC 53.58511960 54.72792779 2024/12/13 19:55:40 extended-hours -1.14280819 -2.08816274 FMC Corporation
FMCX 32.72136452 32.88402150 2024/12/13 15:56:04 open -0.16265698 -0.49463834 Northern Lights Fund Trust IV - FMC Excelsior Focus Equity ETF
FMF 49.75993316 48.98447917 2024/12/13 16:38:58 extended-hours 0.77545399 1.58306060 First Trust Managed Futures Strategy Fund
FMN 11.48096191 11.50669043 2024/12/13 20:00:11 closed -0.02572851 -0.22359611 Federated Premier Municipal Income Closed Fund
FMNY 26.90499605 26.96667999 2024/12/13 15:35:41 open -0.06168394 -0.22874133 First Trust Exchange-Traded Fund III - First Trust New York Municipal High Income ETF
FMQQ 14.96281261 13.90307246 2024/12/13 20:00:05 closed 1.05974015 7.62234500 FMQQ The Next Frontier Internet & Ecommerce ETF
FMS 23.39434143 23.72641843 2024/12/13 20:00:05 closed -0.33207700 -1.39960862 Fresenius Medical Care Corporation
FMX 88.47492520 88.48466231 2024/12/13 16:18:27 extended-hours -0.00973710 -0.01100429 Fomento Economico Mexicano
FMY 12.06000011 12.24367798 2024/12/13 15:35:31 open -0.18367786 -1.50018536 First Trust Mortgage Income Fund
FN 245.35055763 251.10280627 2024/12/13 20:00:09 closed -5.75224864 -2.29079425 Fabrinet
FNA 9.80931799 7.30270253 2024/12/13 20:00:09 closed 2.50661546 34.32449082 Paragon 28 Inc
FNB 15.97393419 15.97909601 2024/12/13 20:00:11 closed -0.00516182 -0.03230358 F.N.B. Corp
FNCL 71.06229637 71.15051980 2024/12/13 17:06:30 extended-hours -0.08822343 -0.12399548 Fidelity? MSCI Financials Index ETF
FND 109.94107678 111.81806061 2024/12/13 17:27:25 extended-hours -1.87698383 -1.67860524 Floor & Decor Holdings Inc
FNDA 30.9784375 31.38023133 2024/12/13 20:00:05 closed -0.40179383 -1.28040429 Schwab Fundamental U.S. Small Company Index ETF
FNDB 24.01546875 25.51357494 2024/12/13 15:55:27 open -1.49810619 -5.87180039 Schwab Fundamental U.S. Broad Market Index ETF
FNDC 35.74422000 35.17092766 2024/12/13 20:00:01 closed 0.57329234 1.63001768 Schwab Fundamental International Small Company Index ETF
FNDE 30.13234374 29.90779718 2024/12/13 20:00:11 closed 0.22454655 0.75079602 Schwab Fundamental Emerging Markets Large Company Index ETF
FNDF 34.24970734 34.28147163 2024/12/13 20:00:11 closed -0.03176429 -0.09265731 Schwab Fundamental International Large Company Index ETF
FNDX 24.42003906 24.46500003 2024/12/13 16:01:16 extended-hours -0.04496097 -0.18377668 Schwab Fundamental U.S. Large Company Index ETF
FNF 59.94836220 60.16383562 2024/12/13 16:01:19 extended-hours -0.21547342 -0.35814443 Fidelity National Financial Inc
FNGD 12.76914376 12.72213234 2024/12/13 20:00:06 closed 0.04701142 0.36952469 MicroSectors FANG+ Index -3X Inverse Leveraged ETN
FNGG 193.09751813 192.81377268 2024/12/13 17:39:16 extended-hours 0.28374545 0.14716037 Direxion Daily Select Large Caps & FANGs Bull 2X Shares
FNGO 48.50496593 48.32749939 2024/12/13 04:04:15 extended-hours 0.17746654 0.36721648 MicroSectors FANG+ Index 2X Leveraged ETN
FNGS 28.62118868 28.61220643 2024/12/13 04:04:12 extended-hours 0.00898225 0.03139307 MicroSectors FANG+ ETN
FNGU 643.85017360 647.00231372 2024/12/13 19:53:47 extended-hours -3.15214012 -0.48719148 MicroSectors FANG+ Index 3X Leveraged ETN
FNV 120.85793808 120.71139247 2024/12/13 20:00:00 closed 0.14654561 0.12140164 Franco-Nevada Corporation
FOA 24.25524690 25.87363849 2024/12/13 20:00:06 closed -1.61839159 -6.25498261 Finance of America Companies Inc
FOF 13.03000008 13.06374649 2024/12/13 18:55:25 extended-hours -0.03374641 -0.25832110 Cohen & Steers Closed End Opportunity Closed Fund
FOR 27.80691718 28.17844595 2024/12/13 19:55:28 extended-hours -0.37152877 -1.31848567 Forestar Group Inc
FORH 22.03679979 22.07498565 2024/12/13 20:00:03 closed -0.03818586 -0.17298249 Formidable ETF
FOUR 100.87181311 101.99082825 2024/12/13 19:05:41 extended-hours -1.11901514 -1.09717232 Shift4 Payments Inc
FOVL 72.69123070 72.93916825 2024/12/13 16:00:04 open -0.24793755 -0.33992374 iShares Focused Value Factor
FOXO 0.42732584 0.44620888 2024/12/13 20:00:11 closed -0.01888305 -4.23188477 FOXO Technologies Inc.
FPE 17.6525 17.84933092 2024/12/13 17:19:38 extended-hours -0.19683092 -1.10273554 First Trust Preferred Securities and Income ETF
FPEI 18.67874992 18.79513458 2024/12/13 20:00:02 closed -0.11638466 -0.61922759 First Trust Institutional Preferred Securities and Income ETF
FPF 18.73687557 18.70563080 2024/12/13 20:00:03 closed 0.03124477 0.16703404 First Trust Intermediate Duration Preferred and Income Closed Fund
FPH 3.73339874 3.79758770 2024/12/13 20:00:02 closed -0.06418895 -1.69025601 Five Point Holdings LLC
FPI 12.71046753 12.63021823 2024/12/13 20:00:06 closed 0.08024930 0.63537537 Farmland Partners Inc
FPX 153.48748118 125.21500126 2024/12/13 16:14:55 extended-hours 28.27247992 22.57914757 First Trust US Equity Opportunities ETF
FQAL 67.85553102 68.06515496 2024/12/13 15:56:14 open -0.20962393 -0.30797540 Fidelity? Quality Factor ETF
FR 52.78296875 51.87557623 2024/12/13 19:55:28 extended-hours 0.90739252 1.74917098 First Industrial Realty Trust Inc
FRA 14.47341179 14.35336923 2024/12/13 20:00:02 closed 0.12004256 0.83633718 BlackRock Floating Rate Income Strategies Closed Fund
FRD 16.38246152 16.61170704 2024/12/13 20:00:06 closed -0.22924552 -1.38002386 Friedman Industries Inc
FREL 28.90000000 28.44488237 2024/12/13 20:00:05 closed 0.45511763 1.59999829 Fidelity? MSCI Real Estate Index ETF
FREY 1.69696187 1.68326142 2024/12/13 19:34:51 extended-hours 0.01370044 0.81392259 FREYR Battery SA
FRGE 1.05523197 1.07738431 2024/12/13 20:00:11 closed -0.02215234 -2.05612221 Forge Global Holdings Inc
FRI 28.28062012 28.65681721 2024/12/13 16:25:04 extended-hours -0.37619710 -1.31276651 First Trust S&P REIT Index Fund
FRO 14.17430176 14.11003857 2024/12/13 20:00:11 closed 0.06426319 0.45544306 Frontline Ltd
FRT 114.18972168 113.05864652 2024/12/13 19:55:29 extended-hours 1.13107516 1.00043225 Federal Realty Investment Trust
FRTY 12.46850757 19.90998901 2024/12/13 20:00:06 closed -7.44148144 -37.37561801 Alger Mid Cap 40 ETF
FSBD 47.13193083 47.21562377 2024/12/13 15:56:19 open -0.08369294 -0.17725687 Fidelity Sustainable Core Plus Bond ETF
FSCO 6.72767517 6.72365383 2024/12/13 20:00:05 closed 0.00402135 0.05980893 First Security Corp
FSEC 42.54069433 44.18196415 2024/12/13 17:59:36 extended-hours -1.64126982 -3.71479596 Fidelity Investment Grade Securitized ETF
FSI 4.02331681 3.96167650 2024/12/13 20:00:02 closed 0.06164030 1.55591455 Flexible Solutions International Inc
FSIG 18.93236938 18.91086851 2024/12/13 20:00:02 closed 0.02150088 0.11369588 First Trust Exchange-Traded Fund IV
FSK 21.39567795 21.34226061 2024/12/13 20:00:09 closed 0.05341734 0.25028906 FS KKR Capital Corp
FSLD 50.25507812 50.48860322 2024/12/13 20:00:02 closed -0.23352509 -0.46253031 Fidelity Sustainable Low Duration Bond ETF
FSLY 10.52406403 10.63822397 2024/12/13 19:53:10 extended-hours -0.11415994 -1.07311093 Fastly Inc
FSM 4.75428945 4.86784741 2024/12/13 20:00:10 closed -0.11355796 -2.33281678 Fortuna Silver Mines Inc
FSMB 19.88165085 19.89364103 2024/12/13 20:00:03 closed -0.01199019 -0.06027145 First Trust Short Duration Managed Municipal ETF
FSMD 45.57914949 48.06000340 2024/12/13 20:00:10 closed -2.48085391 -5.16199278 Fidelity Small-Mid Factor
FSP 1.99749985 1.8925 2024/12/13 19:59:57 extended-hours 0.10499985 5.54820854 Franklin Street Properties Corp
FSS 97.19428181 97.11537406 2024/12/13 19:55:25 extended-hours 0.07890775 0.08125155 Federal Signal Corporation
FSST 28.13010857 28.27067007 2024/12/13 20:00:04 closed -0.14056150 -0.49719904 Fidelity Sustainability U.S. Equity ETF
FSTA 43.70886930 51.47022196 2024/12/13 20:00:06 closed -7.76135266 -15.07930676 Fidelity? MSCI Consumer Staples Index ETF
FSYD 48.03078124 48.15937476 2024/12/13 15:40:48 open -0.12859352 -0.26701659 Fidelity Sustainable High Yield ETF
FT 7.56578125 7.49932140 2024/12/13 20:00:10 closed 0.06645985 0.88621147 Franklin Universal Closed Fund
FTBD 48.90998840 48.99814442 2024/12/13 20:00:04 closed -0.08815602 -0.17991706 Fidelity Tactical Bond ETF
FTCB 20.78972656 20.83479122 2024/12/13 20:00:04 closed -0.04506466 -0.21629523 First Trust Exchange-Traded Fund IV - First Trust Core Investment Grade ETF
FTEC 190.94071427 191.69501104 2024/12/13 19:56:24 extended-hours -0.75429677 -0.39348795 Fidelity? MSCI Information Technology Index ETF
FTF 6.72532187 6.70538141 2024/12/13 18:56:00 extended-hours 0.01994046 0.29737990 Franklin Templeton Limited Duration
FTHY 14.58843754 14.43263757 2024/12/13 20:00:10 closed 0.15579997 1.07949754 First Trust High Yield Opportunities 2027 Term Fund
FTI 31.02276505 30.98282628 2024/12/13 19:55:28 extended-hours 0.03993877 0.12890615 TechnipFMC PLC
FTIF 22.43005600 22.53500086 2024/12/13 20:00:04 closed -0.10494485 -0.46569713 First Trust Bloomberg Inflation Sensitive Equity ETF
FTK 8.06234528 8.14955687 2024/12/13 20:00:04 closed -0.08721159 -1.07013910 Flotek Industries Inc
FTLS 67.60694480 67.00294802 2024/12/13 20:00:02 closed 0.60399678 0.90144807 First Trust Long/Short Equity ETF
FTS 42.69863724 42.26492902 2024/12/13 19:46:10 extended-hours 0.43370822 1.02616574 Fortis Inc
FTSD 90.155 90.22830151 2024/12/13 15:35:40 open -0.07330151 -0.08124004 Franklin Liberty Short Duration U.S. Government ETF
FTV 76.84849049 76.71559685 2024/12/13 19:13:02 extended-hours 0.13289364 0.17322897 Fortive Corp
FTWO 18.99454254 30.76457397 2024/12/13 20:00:06 closed -11.77003144 -38.25839242 EA Series Trust
FUBO 1.53125023 1.59250001 2024/12/13 19:59:21 extended-hours -0.06124978 -3.84613979 Fubotv?Inc
FUL 76.79332747 73.08588147 2024/12/13 19:55:24 extended-hours 3.70744599 5.07272529 H B Fuller Company
FUMB 20.50674286 20.12376772 2024/12/13 20:00:05 closed 0.38297514 1.90309857 First Trust Ultra Short Duration Municipal
FUN 46.18873396 46.50667673 2024/12/13 20:00:11 closed -0.31794277 -0.68364973 Cedar Fair LP
FURY 0.40171814 0.41534070 2024/12/13 20:00:11 closed -0.01362256 -3.27985164 Fury Gold Mines Ltd
FUSI 50.79000183 50.70414902 2024/12/13 15:35:35 open 0.08585281 0.16932108 American Century ETF Trust - American Century Multisector Floating Income ETF
FUTY 50.09470947 50.06281304 2024/12/13 19:37:05 extended-hours 0.03189643 0.06371282 Fidelity? MSCI Utilities Index ETF
FVAL 62.65925964 63.52476562 2024/12/13 16:11:36 extended-hours -0.86550598 -1.36247017 Fidelity? Value Factor ETF
FVD 44.83410156 45.11884766 2024/12/13 16:12:49 extended-hours -0.28474609 -0.63110232 First Trust Value Line? Dividend Index Fund
FVRR 34.28191407 34.73094087 2024/12/13 19:21:38 extended-hours -0.44902680 -1.29287254 Fiverr International Ltd
FWD 85.00482373 85.18440877 2024/12/13 16:00:03 open -0.17958504 -0.21081914 Ab Disruptors ETF
FXA 63.26687489 63.11468628 2024/12/13 16:59:49 extended-hours 0.15218861 0.24113026 Invesco CurrencyShares? Australian Dollar Trust
FXB 121.38781127 121.68554703 2024/12/13 20:00:02 closed -0.29773576 -0.24467635 Invesco CurrencyShares? British Pound Sterling Trust
FXC 69.49179444 68.81368317 2024/12/13 20:00:03 closed 0.67811127 0.98543086 Invesco CurrencyShares? Canadian Dollar Trust
FXD 67.08997416 67.63143837 2024/12/13 15:53:36 open -0.54146421 -0.80061022 First Trust Consumer Discretionary AlphaDEX? Fund
FXE 97.25313224 96.89373678 2024/12/13 20:00:02 closed 0.35939547 0.37091713 Invesco CurrencyShares? Euro Currency Trust
FXED 14.32905273 18.79522687 2024/12/13 20:00:07 closed -4.46617414 -23.76227842 Tidal ETF Trust - Sound Enhanced Fixed Income ETF
FXF 99.27425781 99.53875245 2024/12/13 20:00:10 closed -0.26449463 -0.26572026 Invesco CurrencyShares? Swiss Franc Trust
FXG 67.61634841 67.40500213 2024/12/13 16:01:33 extended-hours 0.21134629 0.31354689 First Trust Consumer Staples AlphaDEX? Fund
FXH 109.28093720 107.73367187 2024/12/13 20:00:10 closed 1.54726533 1.43619474 First Trust Health Care AlphaDEX? Fund
FXI 31.13750000 31.13499958 2024/12/13 19:59:51 extended-hours 0.00250042 0.00803089 iShares China Large-Cap ETF
FXL 154.51718750 155.67664346 2024/12/13 15:55:58 open -1.15945596 -0.74478479 First Trust Technology AlphaDEX? Fund
FXN 16.63250000 16.72845734 2024/12/13 15:57:59 open -0.09595733 -0.57361736 First Trust Energy AlphaDEX? Fund
FXO 55.97980511 56.32555141 2024/12/13 16:01:08 extended-hours -0.34574631 -0.61383564 First Trust Financials AlphaDEX? Fund
FXP 17.89203125 17.93640629 2024/12/13 17:44:13 extended-hours -0.04437503 -0.24740203 ProShares UltraShort FTSE China 50
FXR 79.48063901 79.64497917 2024/12/13 16:21:20 extended-hours -0.16434016 -0.20634089 First Trust Industrials/Producer Durables AlphaDEX? Fund
FXU 38.57530273 38.65335496 2024/12/13 15:56:22 open -0.07805223 -0.20192873 First Trust Utilities AlphaDEX? Fund
FXY 60.66015575 60.17297272 2024/12/13 20:00:04 closed 0.48718303 0.80963763 Invesco CurrencyShares? Japanese Yen Trust
FXZ 60.13593842 61.10907186 2024/12/13 17:46:58 extended-hours -0.97313343 -1.59245330 First Trust Materials AlphaDEX? Fund
FYLG 29.07454696 29.12125820 2024/12/13 20:00:06 closed -0.04671124 -0.16040254 Global X Funds - Global X Financials Covered Call & Growth ETF
G 44.9015625 44.73517737 2024/12/13 20:00:10 closed 0.16638513 0.37193355 Genpact Limited
GAB 5.62778320 5.61632581 2024/12/13 20:00:09 closed 0.01145739 0.20400155 Gabelli Equity Trust Closed Fund
GABF 47.25641159 48.99890215 2024/12/13 20:00:05 closed -1.74249056 -3.55618286 Gabelli Financial Services Opportunities ETF
GAL 37.87991582 45.66786629 2024/12/13 20:00:07 closed -7.78795047 -17.05345815 SPDR? SSgA Global Allocation ETF
GAM 51.58276582 53.42694095 2024/12/13 19:55:02 extended-hours -1.84417513 -3.45177003 General American Investors Closed Fund
GAMR 68.37937499 68.95399731 2024/12/13 15:35:46 open -0.57462231 -0.83334156 Wedbush ETFMG Video Game Tech ETF
GAST 28.41986103 28.68253792 2024/12/13 20:00:05 closed -0.26267688 -0.91580767 Gabelli ETFs Trust
GATO 15.06147039 15.39208731 2024/12/13 20:00:10 closed -0.33061692 -2.14796675 Gatos Silver Inc
GATX 161.92202432 162.87437983 2024/12/13 19:55:30 extended-hours -0.95235551 -0.58471781 GATX Corporation
GAU 1.31612793 1.31623519 2024/12/13 20:00:09 closed -0.00010726 -0.00814921 Galiano Gold Inc
GB 5.69764732 5.87420688 2024/12/13 20:00:05 closed -0.17655956 -3.00567487 Global Blue Group Holding Ltd
GBAB 15.90518066 15.74383720 2024/12/13 20:00:09 closed 0.16134346 1.02480394 Guggenheim Taxable Municipal Managed Duration Trust
GBCI 54.67095506 55.29112341 2024/12/13 20:00:10 closed -0.62016835 -1.12164179 Glacier Bancorp Inc
GBF 127.73862033 104.43374728 2024/12/13 20:00:06 closed 23.30487305 22.31546186 iShares Government/Credit Bond ETF
GBIL 100.02999756 100.035 2024/12/13 16:30:51 extended-hours -0.00500244 -0.00500069 Goldman Sachs Access Treasury 0-1 Year ETF
GBLD 16.60009621 17.97495752 2024/12/13 20:00:06 closed -1.37486131 -7.64875971 Invesco MSCI Green Building ETF
GBLI 36.10472565 36.20249449 2024/12/13 20:00:06 closed -0.09776885 -0.27006108 Global Indemnity PLC
GBR 1.12047058 1.1825 2024/12/13 20:00:06 closed -0.06202942 -5.24561682 New Concept Energy Inc
GBTG 9.06728516 9.16144101 2024/12/13 20:00:05 closed -0.09415586 -1.02774069 Global Business Travel Group Inc
GBUY 36.77287159 37.52958585 2024/12/13 16:01:45 extended-hours -0.75671427 -2.01631393 Goldman Sachs Future Consumer Equity ETF
GBX 67.67496134 66.64971285 2024/12/13 19:55:30 extended-hours 1.02524849 1.53826392 Greenbrier Companies Inc
GCAD 34.71007278 34.76747470 2024/12/13 20:00:06 closed -0.05740192 -0.16510237 Gabelli ETFs Trust - Gabelli Equity Income ETF
GCC 19.57057131 19.19903867 2024/12/13 20:00:02 closed 0.37153265 1.93516275 WisdomTree Continuous Commodity Index Fund
GCI 4.82484406 5.64063769 2024/12/13 20:00:00 closed -0.81579362 -14.46279069 Gannett Co Inc
GCO 45.93234910 43.07327591 2024/12/13 20:00:06 closed 2.85907319 6.63769618 Genesco Inc
GCOR 40.84851502 41.78589912 2024/12/13 15:35:46 open -0.93738410 -2.24330246 Goldman Sachs Access U.S. Aggregate Bond ETF
GCV 3.92057496 3.97158890 2024/12/13 20:00:10 closed -0.05101394 -1.28447171 Gabelli Convertible and Income Securities Mutual Fund
GD 264.56332566 263.08315492 2024/12/13 20:00:10 closed 1.48017074 0.56262467 General Dynamics Corporation
GDDY 205.76091875 206.50467296 2024/12/13 19:55:27 extended-hours -0.74375420 -0.36016338 Godaddy Inc
GDIV 15.79912199 15.64748006 2024/12/13 20:00:06 closed 0.15164193 0.96911404 Harbor Dividend Growth Leaders ETF
GDL 8.00533882 8.29785856 2024/12/13 15:47:54 open -0.29251975 -3.52524381 GDL Closed Fund
GDO 11.32562500 11.56519705 2024/12/13 20:00:10 closed -0.23957205 -2.07149132 Western Asset Global Corporate Defined Opportunity Closed Fund
GDOC 33.07378379 33.80997871 2024/12/13 16:01:45 extended-hours -0.73619492 -2.17744862 Goldman Sachs ETF Trust
GDOT 10.98937500 10.96435141 2024/12/13 20:00:10 closed 0.02502358 0.22822674 Green Dot Corporation
GDV 24.87249024 25.16285232 2024/12/13 16:24:05 extended-hours -0.29036208 -1.15393150 Gabelli Dividend & Income Closed Fund
GDX 36.67984771 37.32000000 2024/12/13 19:58:57 extended-hours -0.64015229 -1.71530624 VanEck Gold Miners ETF
GDXD 14.04468106 13.47491761 2024/12/13 19:59:23 extended-hours 0.56976344 4.22832600 MicroSectors Gold Miners -3X Inverse Leveraged ETNs
GDXJ 47.05293703 48.01650341 2024/12/13 20:00:11 closed -0.96356638 -2.00674000 VanEck Junior Gold Miners ETF
GDXU 34.01987898 35.88759745 2024/12/13 19:59:29 extended-hours -1.86771847 -5.20435639 MicroSectors Gold Miners 3X Leveraged ETNs
GE 166.17349172 165.70085953 2024/12/13 19:58:17 extended-hours 0.47263219 0.28523219 General Electric Company
GEF 67.22813577 62.18127019 2024/12/13 19:55:25 extended-hours 5.04686558 8.11637583 Greif Bros Corporation
GEL 11.02706208 11.07975094 2024/12/13 20:00:08 closed -0.05268886 -0.47554188 Genesis Energy LP
GEM 33.80073254 33.89188810 2024/12/13 15:51:44 open -0.09115556 -0.26895983 Goldman Sachs ActiveBeta? Emerging Markets Equity ETF
GENC 21.41218151 21.18730092 2024/12/13 16:19:22 extended-hours 0.22488059 1.06139331 Gencor Industries Inc
GENI 9.26989754 9.19730822 2024/12/13 20:00:09 closed 0.07258932 0.78924523 Genius Sports Ltd
GEO 27.41027849 27.78252019 2024/12/13 20:00:11 closed -0.37224170 -1.33984138 Geo Group Inc
GES 15.26067932 15.11394558 2024/12/13 20:00:11 closed 0.14673374 0.97085000 Guess? Inc
GETY 2.73837889 2.67008501 2024/12/13 20:00:10 closed 0.06829388 2.55774178 Getty Images Holdings Inc.
GF 8.41310545 8.26363867 2024/12/13 20:00:10 closed 0.14946678 1.80872843 New Germany Closed Fund
GFF 79.08346435 79.71976316 2024/12/13 19:55:25 extended-hours -0.63629881 -0.79816947 Griffon Corporation
GFI 14.35864746 14.58008301 2024/12/13 20:00:10 closed -0.22143555 -1.51875368 Gold Fields Ltd ADR
GFL 51.19549778 46.64555549 2024/12/13 19:55:30 extended-hours 4.54994229 9.75428900 Gfl Environmental Holdings Inc
GFR 6.79856065 7.64855766 2024/12/13 16:25:04 extended-hours -0.84999701 -11.11316730 Greenfire Resources Ltd.
GGB 3.28429142 3.37500011 2024/12/13 20:00:06 closed -0.09070869 -2.68766495 Gerdau SA ADR
GGG 88.14157872 88.82033658 2024/12/13 20:00:10 closed -0.67875787 -0.76419195 Graco Inc
GGME 52.89027670 53.60146993 2024/12/13 20:00:07 closed -0.71119323 -1.32681666 Invesco Next Gen Media and Gaming ETF
GGN 4.0325 4.05813601 2024/12/13 16:47:24 extended-hours -0.02563601 -0.63171882 GAMCO Global
GGRW 30.67944293 30.82241511 2024/12/13 20:00:06 closed -0.14297218 -0.46385780 Gabelli ETFs Trust - Gabelli Growth Innovators ETF
GGT 4.82343750 4.79759598 2024/12/13 20:00:11 closed 0.02584152 0.53863476 Gabelli MultiMedia Mutual Fund
GGZ 12.75469235 14.41453541 2024/12/13 20:00:10 closed -1.65984305 -11.51506451 Gabelli Global Small and Mid Cap Value Closed Fund
GHC 526.03960369 930.53674146 2024/12/13 20:00:08 closed -404.49713777 -43.46922800 Graham Holdings Co
GHG 2.59003394 2.64719032 2024/12/13 20:00:11 closed -0.05715639 -2.15913398 GreenTree Hospitality Group Ltd
GHI 11.02484375 11.08103303 2024/12/13 20:00:09 closed -0.05618928 -0.50707619 Greystone Housing Impact Investors LP
GHLD 13.67484341 12.79313483 2024/12/13 15:35:41 open 0.88170858 6.89204477 Guild Holdings?Co
GHM 40.41538772 44.38551641 2024/12/13 20:00:07 closed -3.97012869 -8.94464910 Graham Corporation
GHY 12.81999225 12.82506193 2024/12/13 15:58:06 open -0.00506967 -0.03952944 PGIM Global High Yield Fund Inc
GHYB 45.05203154 45.14937678 2024/12/13 15:50:21 open -0.09734524 -0.21560705 Goldman Sachs Access High Yield Corporate Bond ETF
GIB 80.03908547 80.26134187 2024/12/13 06:01:43 extended-hours -0.22225640 -0.27691588 CGI Inc
GIC 26.49437891 27.62175733 2024/12/13 20:00:02 closed -1.12737842 -4.08148694 Global Industrial Co
GIGB 45.67368921 45.92794939 2024/12/13 16:18:08 extended-hours -0.25426018 -0.55360664 Goldman Sachs Access Investment Grade Corporate Bond ETF
GII 60.86328375 61.00699822 2024/12/13 16:14:55 extended-hours -0.14371447 -0.23557047 SPDR? S&P Global Infrastructure ETF
GIL 34.63665943 48.11098035 2024/12/13 20:00:07 closed -13.47432092 -28.00674778 Gildan Activewear Inc.
GINN 64.60340534 64.92287747 2024/12/13 16:09:29 extended-hours -0.31947213 -0.49207944 Goldman Sachs Innovate Equity ETF
GIS 66.82906250 66.73843591 2024/12/13 20:00:11 closed 0.09062659 0.13579369 General Mills Inc
GJH 9.66500000 9.89000000 2024/12/13 15:35:43 open -0.22500000 -2.27502527 Strats Trust US Cellular GIC
GJO 24.84750000 24.88500000 2024/12/13 15:35:43 open -0.03750000 -0.15069319 Strats SM Trust for Wal Mart Stores Inc Securities Series 2005-4 GIC
GJP 24.69000000 24.74750663 2024/12/13 15:35:45 open -0.05750663 -0.23237342 STRATS SM Trust for Dominion Resources Inc Securities Series 2005-6 IC
GJR 24.91000000 24.97103516 2024/12/13 15:35:42 open -0.06103516 -0.24442381 Strats SM Trust for Procter & Gamble Securities Series 2006-1 GIC
GJS 23.13179688 22.93 2024/12/13 15:35:43 open 0.20179688 0.88005615 STRATSSM Certificates series supplement 2006-2 Trust IC
GJT 17.31999975 22.89500000 2024/12/13 20:00:02 closed -5.57500025 -24.35029590 STRATS SM Trust for Allstate Corp Securities Series 2006-3 IC
GK 22.78670658 22.06468750 2024/12/13 15:59:25 open 0.72201908 3.27228327 AdvisorShares Gerber Kawasaki ETF
GKOS 178.61794438 144.37150656 2024/12/13 20:00:01 closed 34.24643782 23.72105039 Glaukos Corp
GL 105.47518694 104.47837320 2024/12/13 19:38:29 extended-hours 0.99681373 0.95408619 Globe Life Inc
GLD 244.74226715 245.70997458 2024/12/13 19:50:02 extended-hours -0.96770743 -0.39384133 SPDR? Gold Shares
GLDG 0.85121641 0.86829848 2024/12/13 20:00:11 closed -0.01708207 -1.96730379 GoldMining Inc
GLDM 52.49243982 52.73499715 2024/12/13 20:00:00 closed -0.24255733 -0.45995514 SPDR Gold MiniShares
GLIN 53.04453747 53.01296053 2024/12/13 20:00:06 closed 0.03157694 0.05956456 VanEck India Growth Leaders ETF
GLL 17.22871963 17.06499999 2024/12/13 19:59:18 extended-hours 0.16371963 0.95938842 ProShares UltraShort Gold
GLO 5.26762207 5.29764754 2024/12/13 20:00:09 closed -0.03002547 -0.56676988 Clough Global Opportunities Fund
GLOB 204.21047934 218.73297345 2024/12/13 20:00:04 closed -14.52249411 -6.63937123 Globant SA
GLOF 45.33473984 42.86275494 2024/12/13 15:50:27 open 2.47198490 5.76720955 iShares MSCI Global Multifactor ETF
GLP 54.28134530 54.98546908 2024/12/13 19:55:28 extended-hours -0.70412378 -1.28056337 Global Partners LP
GLQ 6.90906250 6.89802462 2024/12/13 20:00:11 closed 0.01103788 0.16001506 Clough Global EF
GLRY 32.47027496 32.62069639 2024/12/13 15:56:15 open -0.15042144 -0.46112270 Inspire Faithward Mid Cap Momentum ESG ETF
GLTR 112.24114271 112.85474562 2024/12/13 20:00:00 closed -0.61360291 -0.54371033 abrdn Physical Precious Metals Basket Shares ETF
GLU 16.11747185 16.28752117 2024/12/13 20:00:09 closed -0.17004933 -1.04404669 Gabelli Global Utility & Income Tr
GLV 5.64436516 5.58390625 2024/12/13 18:56:25 extended-hours 0.06045891 1.08273503 Clough Global Allocation Fund
GLW 48.32521061 48.81902135 2024/12/13 19:06:55 extended-hours -0.49381074 -1.01151299 Corning Incorporated
GM 52.53194848 52.42890247 2024/12/13 20:00:11 closed 0.10304601 0.19654428 General Motors Company
GME 28.02397734 28.76000081 2024/12/13 20:00:10 closed -0.73602347 -2.55919142 GameStop Corp
GMED 82.44420223 82.64846755 2024/12/13 16:17:53 extended-hours -0.20426532 -0.24714956 Globus Medical
GMET 22.97753349 23.04071331 2024/12/13 15:35:48 open -0.06317982 -0.27420949 VanEck Vectors ETF Trust - VanEck Green Metals ETF
GMF 119.76858670 119.99534067 2024/12/13 16:14:55 extended-hours -0.22675397 -0.18896898 SPDR? S&P Emerging Asia Pacific ETF
GMRE 8.42032716 8.49831055 2024/12/13 20:00:11 closed -0.07798338 -0.91763397 Global Medical REIT Inc
GMS 91.47534884 91.60562695 2024/12/13 19:55:24 extended-hours -0.13027811 -0.14221628 GMS Inc
GMUN 49.67970215 49.70830554 2024/12/13 20:00:02 closed -0.02860339 -0.05754247 Goldman Sachs Community Municipal Bond ETF
GNE 15.65101311 14.78188880 2024/12/13 20:00:09 closed 0.86912431 5.87965668 Genie Energy Ltd
GNK 14.94937012 15.03389426 2024/12/13 20:00:08 closed -0.08452414 -0.56222388 Genco Shipping & Trading Ltd
GNL 7.22507812 7.14068907 2024/12/13 20:00:07 closed 0.08438906 1.18180551 Global Net Lease Inc.
GNR 53.13931182 53.64760450 2024/12/13 16:25:04 extended-hours -0.50829268 -0.94746576 SPDR? S&P Global Natural Resources ETF
GNRC 166.50066027 172.49784431 2024/12/13 18:11:09 extended-hours -5.99718404 -3.47667188 Generac Holdings Inc
GNS 0.69838443 0.69949797 2024/12/13 19:59:58 extended-hours -0.00111354 -0.15919122 Genius Group Ltd
GNT 5.70468752 5.84293579 2024/12/13 20:00:10 closed -0.13824827 -2.36607549 GAMCO Natural Resources Gold and Income Closed Fund
GNTY 36.65397497 36.14213344 2024/12/13 15:58:24 open 0.51184153 1.41619069 Guaranty Bancshares Inc.
GNW 7.57011719 7.49376349 2024/12/13 20:00:10 closed 0.07635370 1.01889660 Genworth Financial Inc
GOAU 20.64918604 20.79010870 2024/12/13 20:00:08 closed -0.14092266 -0.67783513 U.S. Global GO GOLD and Precious Metal Miners ETF
GOEX 32.33778733 33.24251704 2024/12/13 15:35:48 open -0.90472971 -2.72160410 Global X Gold Explorers ETF
GOF 15.72356825 15.59103714 2024/12/13 19:46:33 extended-hours 0.13253111 0.85004679 Guggenheim Strategic Opportunities Closed Fund
GOLD 16.80502198 17.00734509 2024/12/13 19:58:57 extended-hours -0.20232310 -1.18962189 Barrick Gold Corp
GOLF 73.17092268 72.47313033 2024/12/13 19:55:27 extended-hours 0.69779235 0.96282904 Acushnet Holdings Corp
GOOS 9.89874998 10.01500000 2024/12/13 20:00:08 closed -0.11625002 -1.16075905 Canada Goose Holdings Inc
GOOY 15.40809675 15.46475887 2024/12/13 20:00:08 closed -0.05666212 -0.36639510 Tidal Trust II
GORO 0.16906275 0.16892481 2024/12/13 20:00:11 closed 0.00013793 0.08165460 Gold Resource Corporation
GOTU 2.46678933 2.49588135 2024/12/13 20:00:08 closed -0.02909202 -1.16560124 Gaotu Techedu Inc DRC
GPC 121.13174532 121.57727975 2024/12/13 17:20:38 extended-hours -0.44553442 -0.36646191 Genuine Parts Co
GPI 373.04813105 436.59052664 2024/12/13 20:00:06 closed -63.54239559 -14.55423142 Group 1 Automotive Inc
GPJA 22.31312500 21.83418189 2024/12/13 16:11:11 extended-hours 0.47894311 2.19354731 Georgia Power Co
GPK 29.47142578 29.22455803 2024/12/13 19:55:25 extended-hours 0.24686775 0.84472706 Graphic Packaging Holding Company
GPMT 3.28707031 3.35250263 2024/12/13 20:00:10 closed -0.06543232 -1.95174548 Granite Point Mortgage Trust Inc
GPN 114.32919917 115.75737014 2024/12/13 16:04:04 extended-hours -1.42817097 -1.23376245 Global Payments Inc
GPOR 189.89587656 178.88656594 2024/12/13 19:55:27 extended-hours 11.00931062 6.15435293 Gulfport Energy Operating Corp
GPRK 10.84073333 11.00619202 2024/12/13 18:55:46 extended-hours -0.16545868 -1.50332362 GeoPark Ltd
GQRE 59.96960311 60.10220614 2024/12/13 16:14:54 extended-hours -0.13260303 -0.22062922 FlexShares Global Quality Real Estate Index Fund
GRBK 62.66161315 65.16510349 2024/12/13 20:00:04 closed -2.50349034 -3.84176531 Green Brick Partners Inc
GRC 41.05159984 42.78401836 2024/12/13 20:00:06 closed -1.73241852 -4.04921881 Gorman-Rupp Company
GREI 34.94943470 37.30566081 2024/12/13 15:47:21 open -2.35622611 -6.31600155 Goldman Sachs Future Real Estate and Infrastructure Equity ETF
GREK 41.63717899 41.58054504 2024/12/13 16:25:05 extended-hours 0.05663396 0.13620301 Global X MSCI Greece ETF
GRF 9.97749994 11.20536434 2024/12/13 15:53:48 open -1.22786440 -10.95782662 Eagle Capital Growth Fund Inc
GRFX 0.18877776 0.19348591 2024/12/13 20:00:09 closed -0.00470815 -2.43333028 Graphex Group Limited
GRMN 216.19915913 215.99864955 2024/12/13 19:55:25 extended-hours 0.20050958 0.09282909 Garmin Ltd
GRN 26.16007813 25.91433168 2024/12/13 20:00:10 closed 0.24574645 0.94830326 iPath? Series B Carbon ETN
GRNB 23.94867057 24.93371797 2024/12/13 16:01:30 extended-hours -0.98504739 -3.95066390 VanEck Green Bond ETF
GRND 15.68497804 15.53785170 2024/12/13 20:00:10 closed 0.14712634 0.94688984 Grindr Inc
GRNT 6.33852049 6.14520240 2024/12/13 20:00:10 closed 0.19331809 3.14583759 Granite Ridge Resources Inc
GROV 1.49038113 1.47875912 2024/12/13 20:00:08 closed 0.01162202 0.78593028 Virgin Group Acquisition Corp II
GROY 1.24156250 1.27674221 2024/12/13 19:36:04 extended-hours -0.03517971 -2.75542818 Gold Royalty Corp
GRPM 120.47923037 120.76080566 2024/12/13 20:00:04 closed -0.28157528 -0.23316777 Invesco S&P MidCap 400 GARP ETF
GRX 10.01500046 10.36128173 2024/12/13 20:00:09 closed -0.34628127 -3.34206986 Gabelli Healthcare & WellnessRx Trust
GS 585.23371447 592.64933947 2024/12/13 19:57:26 extended-hours -7.41562500 -1.25126690 Goldman Sachs Group Inc
GSAT 1.94655876 1.98751454 2024/12/13 20:00:08 closed -0.04095578 -2.06065309 Globalstar Inc
GSBD 12.88384766 12.85515379 2024/12/13 20:00:08 closed 0.02869387 0.22320908 Goldman Sachs BDC Inc
GSEU 40.14421807 36.73559639 2024/12/13 20:00:08 closed 3.40862168 9.27879771 Goldman Sachs ActiveBeta? Europe Equity ETF
GSFP 32.15021667 33.21472857 2024/12/13 20:00:05 closed -1.06451190 -3.20493933 Goldman Sachs Future Planet Equity ETF
GSG 21.55168743 21.49500474 2024/12/13 20:00:01 closed 0.05668269 0.26370170 iShares S&P GSCI Commodity-Indexed Trust
GSIE 34.73154495 34.82350792 2024/12/13 16:25:05 extended-hours -0.09196297 -0.26408302 Goldman Sachs ActiveBeta? International Equity ETF
GSIG 47.03994202 47.12035658 2024/12/13 20:00:05 closed -0.08041456 -0.17065779 Goldman Sachs Access Investment Grade Corporate 1-5 Year Bond ETF
GSJY 38.76865054 38.85988788 2024/12/13 16:14:23 extended-hours -0.09123734 -0.23478539 Goldman Sachs ActiveBeta? Japan Equity ETF
GSK 33.95396484 34.02000237 2024/12/13 20:00:10 closed -0.06603753 -0.19411382 GlaxoSmithKline PLC ADR
GSL 21.55754150 21.95030721 2024/12/13 20:00:09 closed -0.39276572 -1.78934041 Global Ship Lease Inc
GSLC 119.25563797 119.80458984 2024/12/13 16:25:05 extended-hours -0.54895187 -0.45820605 Goldman Sachs ActiveBeta? U.S. Large Cap Equity ETF
GSPY 33.08802073 34.81519462 2024/12/13 20:00:03 closed -1.72717389 -4.96097725 Gotham Enhanced 500 ETF
GSSC 61.14406249 74.75689436 2024/12/13 20:00:08 closed -13.61283188 -18.20946682 Goldman Sachs ActiveBeta? U.S. Small Cap Equity ETF
GSY 50.19781250 50.19250015 2024/12/13 16:14:11 extended-hours 0.00531235 0.01058395 Invesco Ultra Short Duration ETF
GTE 6.75025909 6.65610041 2024/12/13 20:00:08 closed 0.09415868 1.41462223 Gran Tierra Energy Inc
GTEK 33.66079733 33.88829589 2024/12/13 20:00:06 closed -0.22749856 -0.67131898 Goldman Sachs Future Tech Leaders Equity ETF
GTES 22.01500488 21.81810176 2024/12/13 20:00:10 closed 0.19690313 0.90247597 Gates Industrial Corporation plc
GTLS 254.80896502 197.60788121 2024/12/13 20:00:08 closed 57.20108381 28.94676238 Chart Industries Inc
GTN 3.93109375 3.84188481 2024/12/13 20:00:08 closed 0.08920894 2.32200980 Gray Television Inc
GTO 46.97624741 47.08286948 2024/12/13 16:25:05 extended-hours -0.10662207 -0.22645619 Invesco Total Return Bond ETF
GTY 32.09351404 32.21192263 2024/12/13 19:55:29 extended-hours -0.11840859 -0.36759243 Getty Realty Corporation
GUG 15.39688294 15.41040433 2024/12/13 20:00:10 closed -0.01352139 -0.08774193 Guggenheim Active Allocation Fund
GUNR 39.84035095 38.68928254 2024/12/13 20:00:07 closed 1.15106841 2.97516091 FlexShares Morningstar Global Upstream Natural Resources Index Fund
GURU 51.72666058 52.25761856 2024/12/13 15:35:48 open -0.53095798 -1.01603938 Global X Guru Index ETF
GUSA 52.55041323 52.71739009 2024/12/13 20:00:05 closed -0.16697686 -0.31673962 Goldman Sachs MarketBeta U.S. 1000 Equity ETF
GUSH 29.23394295 29.80312499 2024/12/13 19:50:12 extended-hours -0.56918204 -1.90980658 Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares
GUT 5.400625 5.37589724 2024/12/13 19:33:40 extended-hours 0.02472776 0.45997448 Gabelli Utility Closed Fund
GVA 121.32318396 121.19537038 2024/12/13 06:29:01 extended-hours 0.12781357 0.10546077 Granite Construction Incorporated
GVIP 127.44786529 128.32941170 2024/12/13 16:00:00 open -0.88154641 -0.68694027 Goldman Sachs Hedge Industry VIP ETF
GVLU 23.33926647 23.32548880 2024/12/13 19:02:33 extended-hours 0.01377767 0.05906701 Tidal ETF Trust
GWH 5.16269871 5.39922545 2024/12/13 20:00:08 closed -0.23652675 -4.38075330 ESS Tech Inc
GWRE 171.99346732 174.57646863 2024/12/13 20:00:08 closed -2.58300131 -1.47958160 Guidewire Software Inc
GWW 1267.35879659 1187.96530973 2024/12/13 19:55:26 extended-hours 79.39348687 6.68314859 WW Grainger Inc
GWX 26.16136720 33.94432853 2024/12/13 20:00:08 closed -7.78296134 -22.92860597 SPDR? S&P International Small Cap ETF
GXC 79.27639767 78.80219086 2024/12/13 16:06:54 extended-hours 0.47420681 0.60176856 SPDR? S&P China ETF
GXG 24.86484136 24.69726563 2024/12/13 16:25:06 extended-hours 0.16757573 0.67851938 Global X MSCI Colombia ETF
GXO 48.44686523 48.99021143 2024/12/13 20:00:08 closed -0.54334619 -1.10909134 GXO Logistics Inc
GXUS 45.40913531 47.06680717 2024/12/13 20:00:05 closed -1.65767186 -3.52195520 Goldman Sachs ETF Trust II
GYLD 13.01421875 13.02257813 2024/12/13 15:35:32 open -0.00835938 -0.06419144 Arrow Dow Jones Global Yield ETF
H 159.99584104 160.10812378 2024/12/13 20:00:11 closed -0.11228274 -0.07012932 Hyatt Hotels Corporation
HACK 76.92035156 76.85030982 2024/12/13 17:15:40 extended-hours 0.07004175 0.09114049 ETFMG Prime Cyber Security ETF
HAE 80.89804052 82.77148317 2024/12/13 17:56:44 extended-hours -1.87344264 -2.26339142 Haemonetics Corporation
HAIL 29.02765701 29.20717910 2024/12/13 15:59:32 open -0.17952209 -0.61465055 SPDR S&P Kensho Smart Mobility
HAL 28.71420741 28.79856755 2024/12/13 19:56:18 extended-hours -0.08436013 -0.29293170 Halliburton Company
HAP 48.96609485 49.15896203 2024/12/13 17:00:05 extended-hours -0.19286717 -0.39233369 VanEck Natural Resources ETF
HAPI 36.58371338 36.85500000 2024/12/13 16:01:12 extended-hours -0.27128662 -0.73609177 Harbor Corporate Culture ETF
HAPS 30.77006338 30.94641191 2024/12/13 20:00:05 closed -0.17634853 -0.56985130 Harbor ETF Trust
HAPY 24.78006813 24.95622695 2024/12/13 20:00:06 closed -0.17615882 -0.70587119 Harbor Corporate Culture Leaders ETF
HARD 27.97540413 26.81695641 2024/12/13 20:00:06 closed 1.15844772 4.31983295