realGrid4

nyse

2024/02/23

Symbol Price Open Volume Date Time MarketStatus $ Change %Change Trend Description
A 132.4588 132.93 14138 2024/02/23 13:07:04 open -0.47120000000001 -0.354472278642902 Agilent Technologies Inc
AA 26.7911 27.62 44040 2024/02/23 13:07:01 open -0.828900000000001 -3.00108616944244 Alcoa Corp
AAA 25.1674 25.155 50 2024/02/23 12:58:49 open 0.0123999999999995 0.0492943748757683 Listed Funds Trust - AAF First Priority CLO Bond ETF
AACT 10.55 10.55 11 2024/02/23 09:32:10 open 0 0 Ares Acquisition Corporation II
AAMC 4.1494 4.77 234 2024/02/23 12:35:31 open -0.6206 -13.0104821802935 Altisource Asset Management Corp
AAN 10.445 10.19 2683 2024/02/23 13:07:02 open 0.255000000000001 2.50245338567224 The Aaron's Company Inc.
AAP 61.09 60.69 15584 2024/02/23 13:07:05 open 0.400000000000006 0.659087164277485 Advance Auto Parts Inc
AAT 21.7 21.46 2675 2024/02/23 13:07:01 open 0.239999999999998 1.11835973904939 American Assets Trust Inc
AAU 0.135 0.1351 2407 2024/02/23 12:58:55 open -9.9999999999989E-05 -0.0740192450036928 Almaden Minerals Ltd
AB 34 33.6 3972 2024/02/23 13:01:45 open 0.399999999999999 1.19047619047619 AllianceBernstein Holding L.P.
ABBV 177.37 176.7 42215 2024/02/23 13:07:05 open 0.670000000000016 0.379173740803631 AbbVie Inc
ABEV 2.571 2.57 91152 2024/02/23 13:01:39 open 0.00100000000000033 0.0389105058365889 Ambev SA ADR
ABG 215.445 210.57 1078 2024/02/23 13:04:40 open 4.875 2.31514460749395 Asbury Automotive Group Inc
ABM 40.58 40.4 1581 2024/02/23 13:07:02 open 0.18 0.445544554455445 ABM Industries Incorporated
ABR 13.125 12.9 65227 2024/02/23 13:04:39 open 0.225 1.74418604651163 Arbor Realty Trust
ABT 119.48 119.08 33106 2024/02/23 13:07:08 open 0.400000000000006 0.335908632851869 Abbott Laboratories
AC 33.41 33.41 2 2024/02/23 12:19:39 open 0 0 Associated Capital Group Inc
ACA 82.34 84.03 1964 2024/02/23 13:04:39 open -1.69 -2.01118648101868 Arcosa Inc
ACCO 5.5902 5.75 48352 2024/02/23 12:58:45 open -0.1598 -2.7791304347826 Acco Brands Corporation
ACEL 10.5 10.56 1072 2024/02/23 12:58:54 open -0.0600000000000005 -0.568181818181823 Accel Entertainment Inc
ACES 28.77 28.96 670 2024/02/23 13:04:38 open -0.190000000000001 -0.656077348066303 ALPS Clean Energy
ACHR 4.9194 4.95 85459 2024/02/23 13:07:06 open -0.0305999999999997 -0.618181818181813 Archer Aviation Inc
ACI 21.36 21.77 3649 2024/02/23 13:04:32 open -0.41 -1.8833256775379 Albertsons Companies
ACM 89.42 89.4 5514 2024/02/23 13:07:03 open 0.019999999999996 0.0223713646532394 Aecom Technology Corporation
ACN 377.6306 371.39 19045 2024/02/23 13:07:04 open 6.24060000000003 1.68033603489594 Accenture plc
ACP 6.7508 6.78 6396 2024/02/23 13:04:36 open -0.0292000000000003 -0.430678466076701 Aberdeen Income Credit Strategies Fund
ACRE 7.69 7.7 33698 2024/02/23 13:07:07 open -0.00999999999999979 -0.129870129870127 Ares Commercial Real Estate
ACTV 33.3601 33.24 244 2024/02/23 12:58:56 open 0.120100000000001 0.361311672683516 LeaderShares? Activist Leaders? ETF
ACU 49.8499 48.97 175 2024/02/23 12:19:51 open 0.879899999999999 1.79681437614866 Acme United Corporation
ACVF 39.1586 38.85 28 2024/02/23 10:05:30 open 0.308599999999998 0.79433719433719 ETF Opportunities Trust - American Conservative Values ETF
ADC 57.76 57.01 7558 2024/02/23 13:04:32 open 0.75 1.31555867391686 Agree Realty Corporation
ADCT 4.74 4.82 5059 2024/02/23 13:04:26 open -0.0800000000000001 -1.6597510373444 ADC Therapeutics SA
ADM 53.554 53.7 22761 2024/02/23 13:04:39 open -0.146000000000001 -0.271880819366854 Archer-Daniels-Midland Company
ADNT 34.78 34.25 7326 2024/02/23 13:04:27 open 0.530000000000001 1.54744525547446 Adient PLC
ADT 6.745 6.62 6828 2024/02/23 13:04:37 open 0.125 1.88821752265861 ADT Inc
ADX 19.0133 19.04 237 2024/02/23 12:24:32 open -0.0266999999999982 -0.140231092436965 Adams Diversified Equity Closed Fund
AE 23.6 24 12 2024/02/23 11:25:43 open -0.399999999999999 -1.66666666666666 Adams Resources & Energy Inc
AEE 71.5454 71.82 23410 2024/02/23 13:07:03 open -0.274599999999992 -0.382344750765793 Ameren Corp
AEF 5.0901 5.0901 348 2024/02/23 12:50:24 open 0 0 Abrdn Emerging Markets Equity Income Fund Inc
AEFC 22.45 22.35 768 2024/02/23 12:55:04 open 0.0999999999999979 0.447427293064867 Aegon Funding Company LLC 5.10%
AEG 5.82 5.71 18494 2024/02/23 13:01:44 open 0.11 1.92644483362522 Aegon NV ADR
AEL 55.66 55.42 2620 2024/02/23 13:01:47 open 0.239999999999995 0.433056658246111 American Equity Investment Life Holding Co
AEM 49.22 48.18 37565 2024/02/23 13:07:04 open 1.04 2.15857202158572 Agnico Eagle Mines Limited
AEO 23.415 22.98 21616 2024/02/23 13:07:04 open 0.434999999999999 1.8929503916449 American Eagle Outfitters Inc
AEON 11.22 10.45 386 2024/02/23 13:07:06 open 0.770000000000001 7.36842105263159 AEON Biopharma Inc.
AER 78.31 78.81 45684 2024/02/23 13:07:07 open -0.5 -0.634437254155564 AerCap Holdings NV
AES 16.0791 16.03 31173 2024/02/23 13:07:05 open 0.0490999999999993 0.306300686213345 The AES Corporation
AESI 18.4216 18.9 4098 2024/02/23 13:04:28 open -0.478399999999997 -2.53121693121692 Atlas Energy Solutions Inc.
AETH 40.27 42.37 111 2024/02/23 13:01:42 open -2.09999999999999 -4.95633703091809 Bitwise Funds Trust
AEVA 0.99 0.94 12659 2024/02/23 13:01:33 open 0.05 5.31914893617022 Aeva Technologies Inc
AFB 10.9466 10.96 4 2024/02/23 12:24:32 open -0.0134000000000007 -0.122262773722635 AllianceBernstein National Municipal Income Fund
AFG 126.475 126.5 2220 2024/02/23 13:04:39 open -0.0250000000000057 -0.0197628458498069 American Financial Group Inc
AFGB 24.41 24.54 1164 2024/02/23 12:57:46 open -0.129999999999999 -0.52974735126324 American Financial Group Inc
AFGC 22.08 22.08 215 2024/02/23 12:51:29 open 0 0 American Financial Group Inc
AFGD 23.57 23.6 376 2024/02/23 13:01:42 open -0.0300000000000011 -0.127118644067801 American Financial Group Inc
AFGE 20.02 20.08 216 2024/02/23 12:07:27 open -0.0599999999999987 -0.298804780876488 American Financial Group AFGE
AFK 13.11 13.25 12 2024/02/23 12:29:41 open -0.140000000000001 -1.05660377358491 VanEck Africa Index ETF
AFL 80.255 79.88 13676 2024/02/23 13:07:06 open 0.375 0.469454181271908 Aflac Incorporated
AFT 14.025 14.025 2 2024/02/23 12:58:45 open 0 0 Apollo Senior Floating Rate Closed Fund
AG 4.63 4.48 65092 2024/02/23 13:07:08 open 0.149999999999999 3.34821428571427 First Majestic Silver Corp
AGCO 108.77 107.64 3314 2024/02/23 13:07:06 open 1.13 1.049795615013 AGCO Corporation
AGD 9.54 9.53 4122 2024/02/23 12:39:02 open 0.00999999999999979 0.104931794333681 Aberdeen Global Dynamic Dividend Fund
AGE 0.37306 0.3607 842 2024/02/23 10:42:53 open 0.01236 3.4266703631827 AgeX Therapeutics Inc
AGG 97.3264 96.98 30541 2024/02/23 13:07:07 open 0.346400000000003 0.35718704887606 iShares Core U.S. Aggregate Bond ETF
AGGH 21.4895 21.515 1942 2024/02/23 11:03:11 open -0.025500000000001 -0.118521961422268 Simplify Exchange Traded Funds
AGGY 43.0917 42.995 851 2024/02/23 12:24:13 open 0.0967000000000056 0.224909873241087 WisdomTree Yield Enhanced U.S. Aggregate Bond Fund
AGI 11.635 11.46 12984 2024/02/23 13:07:03 open 0.174999999999999 1.52705061082023 Alamos Gold Inc
AGL 6.2748 6.15 18561 2024/02/23 13:04:40 open 0.1248 2.02926829268292 agilon health Inc
AGM 179.0052 195.95 3122 2024/02/23 13:07:05 open -16.9448 -8.64751212043888 Federal Agricultural Mortgage
AGO 85.22 85.64 2461 2024/02/23 13:04:36 open -0.420000000000002 -0.490425035030362 Assured Guaranty Ltd
AGOX 25.4199 25.4199 2 2024/02/23 09:31:00 open 0 0 Adaptive Alpha Opportunities ETF
AGQ 24.7889 24.06 28966 2024/02/23 13:07:04 open 0.728900000000003 3.02950955943476 ProShares Ultra Silver
AGR 32.11 31.87 5323 2024/02/23 13:07:07 open 0.239999999999998 0.753059303420139 Avangrid Inc
AGRO 9.96 9.95 1690 2024/02/23 13:01:49 open 0.0100000000000016 0.10050251256283 Adecoagro SA
AGS 9.4 9.174 621 2024/02/23 12:51:25 open 0.226000000000001 2.4634837584478 PlayAGS Inc
AGTI 7.63 7.35 795 2024/02/23 12:54:50 open 0.28 3.80952380952381 Agiliti Inc
AGX 46.725 46.55 250 2024/02/23 12:48:43 open 0.175000000000004 0.375939849624069 Argan Inc
AGZ 107.7099 107.544 22 2024/02/23 12:58:57 open 0.165900000000008 0.154262441419333 iShares Agency Bond ETF
AHH 10.71 10.82 3246 2024/02/23 13:04:28 open -0.109999999999999 -1.0166358595194 Armada Hflr Pr
AHOY 22.79 22.89 3 2024/02/23 11:37:29 open -0.100000000000001 -0.43687199650503 Tidal ETF Trust
AHT 1.6 1.55 400 2024/02/23 12:41:04 open 0.05 3.22580645161291 Ashford Hospitality Trust Inc
AI 26.18 26.72 128801 2024/02/23 13:07:06 open -0.539999999999999 -2.02095808383233 C3 Ai Inc
AIEQ 35.124 35.18 85 2024/02/23 12:54:52 open -0.0559999999999974 -0.159181353041493 AI Powered Equity ETF
AIF 14.85 14.79 349 2024/02/23 13:07:06 open 0.0600000000000005 0.405679513184588 Apollo Tactical Income Closed Fund
AIG 71.26 71.08 40133 2024/02/23 13:07:02 open 0.180000000000007 0.253235790658423 American International Group Inc
AIM 0.424 0.419 1244 2024/02/23 12:18:26 open 0.005 1.19331742243437 AIM ImmunoTech Inc
AIN 92.01 91.75 1151 2024/02/23 13:01:40 open 0.260000000000005 0.283378746594011 Albany International Corporation
AINC 2.1631 2.24 1041 2024/02/23 12:58:58 open -0.0769000000000002 -3.43303571428572 Ashford Inc
AIO 18.95 19.12 1069 2024/02/23 12:57:45 open -0.170000000000002 -0.889121338912143 Virtus AllianzGI Artificial Intell & Tech Opps
AIR 65.865 66 1791 2024/02/23 12:55:03 open -0.135000000000005 -0.204545454545462 AAR Corp
AIRC 31.02 31.36 5766 2024/02/23 13:04:32 open -0.34 -1.08418367346939 Apartment Income REIT Corp
AIRI 4.7305 4.82 291 2024/02/23 11:17:56 open -0.0895000000000001 -1.85684647302905 Air Industries Group
AIT 188.92 186.99 1220 2024/02/23 13:01:38 open 1.92999999999998 1.03214075619016 Applied Industrial Technologies
AIU 0.935 0.93 234 2024/02/23 12:48:35 open 0.005 0.537634408602151 Meta Data Ltd
AIV 7.19 7.35 13686 2024/02/23 13:07:01 open -0.159999999999999 -2.17687074829931 Apartment Investment and Management Co
AIVI 40.5 40.5 889 2024/02/23 09:30:00 extended-hours 0 0 WisdomTree International Al Enhanced Value Fund
AIVL 97.7373 97.7 52 2024/02/23 11:39:30 open 0.0373000000000019 0.0381780962128986 WisdomTree Trust - WisdomTree U.S. AI Enhanced Value Fund
AIZ 178.25 178.24 3471 2024/02/23 13:04:27 open 0.00999999999999091 0.00561041292638628 Assurant Inc
AIZN 21.01 20.93 136 2024/02/23 12:51:25 open 0.0800000000000018 0.382226469183 Assurant Inc
AJG 244.415 244.67 5195 2024/02/23 13:07:01 open -0.254999999999995 -0.104222013324067 Arthur J Gallagher & Co
AJX 4.99 4.95 362 2024/02/23 11:38:42 open 0.04 0.808080808080809 Great Ajax Corp
AJXA 25.03 25.03 11 2024/02/23 13:01:35 open 0 0 Great Ajax Corp. 7.25 CV SR NT 24
AKR 16.62 16.53 4298 2024/02/23 13:04:32 open 0.0899999999999999 0.544464609800362 Acadia Realty Trust
AL 40.035 39.8 6039 2024/02/23 13:04:39 open 0.234999999999999 0.590452261306531 Air Lease Corporation
ALB 121 119.51 45112 2024/02/23 13:07:06 open 1.48999999999999 1.24675759350682 Albemarle Corp
ALC 80.26 80.4 13439 2024/02/23 13:04:34 open -0.140000000000001 -0.174129353233832 Alcon AG
ALCC 10.65 10.64 223 2024/02/23 11:51:32 open 0.00999999999999979 0.093984962406013 AltC Acquisition Corp
ALE 57.025 56.84 1901 2024/02/23 12:58:55 open 0.184999999999995 0.325475017593236 Allete Inc
ALEX 17.21 17.065 857 2024/02/23 13:01:38 open 0.145 0.849692352768822 Alexander & Baldwin Holdings Inc
ALG 201.6648 214.32 1707 2024/02/23 13:07:02 open -12.6552 -5.90481522956326 Alamo Group Inc
ALIT 9.03 8.87 74070 2024/02/23 13:07:08 open 0.16 1.80383314543405 Alight Inc
ALK 38.95 38.9 12834 2024/02/23 13:07:01 open 0.0500000000000043 0.128534704370191 Alaska Air Group Inc
ALL 160.005 163.01 8127 2024/02/23 13:07:05 open -3.005 -1.84344518741181 The Allstate Corporation
ALLE 129.61 128.48 7404 2024/02/23 13:07:08 open 1.13000000000002 0.879514321295162 Allegion PLC
ALLG 0.9649 0.9697 808 2024/02/23 12:58:53 open -0.00480000000000003 -0.494998453129837 Allego US Inc
ALLY 36.285 35.65 37447 2024/02/23 13:07:03 open 0.634999999999998 1.78120617110799 Ally Financial Inc
ALSN 73.94 73 8085 2024/02/23 13:07:02 open 0.939999999999998 1.28767123287671 Allison Transmission Holdings Inc
ALTG 11.9 11.45 1431 2024/02/23 12:57:48 open 0.450000000000001 3.93013100436682 Alta Equipment Group Inc
ALTL 34.315 34.2809 337 2024/02/23 12:35:33 open 0.0340999999999951 0.0994723009022375 Pacer Lunt Large Cap Alternator ETF
ALUR 2.78 2.9 2111 2024/02/23 12:37:26 open -0.12 -4.13793103448276 Allurion Technologies Inc.
ALV 112.735 111.36 6154 2024/02/23 13:07:02 open 1.375 1.2347341954023 Autoliv Inc
ALX 217.27 226.34 233 2024/02/23 12:44:51 open -9.06999999999999 -4.0072457365026 Alexanders Inc
AM 13.075 13.04 21341 2024/02/23 13:04:24 open 0.0350000000000001 0.268404907975461 Antero Midstream Partners LP
AMAX 7.82 7.93 25 2024/02/23 11:05:50 open -0.109999999999999 -1.38713745271122 Starboard Investment Trust
AMBC 16.42 16.04 2063 2024/02/23 13:04:40 open 0.380000000000003 2.36907730673318 Ambac Financial Group Inc
AMBI 6.3 6.35 220 2024/02/23 09:43:14 open -0.0499999999999998 -0.787401574803147 Ambipar Emergency Response
AMBO 2.53 2.72 21475 2024/02/23 11:15:18 open -0.19 -6.98529411764707 Ambow Education Holding Ltd
AMBP 3.5248 3.6 20950 2024/02/23 13:07:04 open -0.0752000000000002 -2.08888888888889 Ardagh Metal Packaging SA
AMC 4.49 4.42 142309 2024/02/23 13:07:08 open 0.0700000000000003 1.58371040723983 AMC Entertainment Holdings Inc
AMCR 9.27 9.26 32595 2024/02/23 13:07:05 open 0.00999999999999979 0.107991360691142 Amcor PLC
AMDY 22.12 22.5 2611 2024/02/23 13:04:32 open -0.379999999999999 -1.68888888888888 Tidal Trust II
AME 178.04 178.22 9103 2024/02/23 13:04:37 open -0.180000000000007 -0.100998765570647 Ametek Inc
AMG 158.98 158.29 1644 2024/02/23 13:04:33 open 0.689999999999998 0.435908775033166 Affiliated Managers Group Inc
AMH 35.185 35.5 41417 2024/02/23 13:07:03 open -0.314999999999998 -0.887323943661965 American Homes 4 Rent
AMJ 27.94 27.83 10731 2024/02/23 12:53:14 open 0.110000000000003 0.395256916996058 JPMorgan Alerian MLP Index ETN
AMK 33.65 33.43 1129 2024/02/23 12:48:43 open 0.219999999999999 0.658091534549802 AssetMark Financial Holdings Inc
AMLP 46.1616 46.35 14930 2024/02/23 13:04:27 open -0.188400000000001 -0.406472491909388 Alerian MLP ETF
AMN 55.6 57.99 6434 2024/02/23 13:04:36 open -2.39 -4.12140024142094 AMN Healthcare Services Inc
AMND 42 42 2 2024/02/23 12:04:24 open 0 0 ETRACS Alerian Midstream Energy High Dividend Index ETN
AMOM 37.646 37.85 6 2024/02/23 11:09:36 open -0.204000000000001 -0.538969616908852 QRAFT AI-Enhanced U.S. Large Cap Momentum ETF
AMP 406.95 403 3287 2024/02/23 13:04:26 open 3.94999999999999 0.980148883374687 Ameriprise Financial Inc
AMPE 1.85 2.03 1235 2024/02/23 12:48:43 open -0.18 -8.86699507389161 Ampio Pharm
AMPS 6.55 6.33 7980 2024/02/23 13:01:44 open 0.22 3.47551342812006 Altus Power Inc
AMPX 3.475 3.52 2294 2024/02/23 13:01:49 open -0.0449999999999999 -1.27840909090909 Amprius Technologies Inc.
AMPY 6.155 6.06 1681 2024/02/23 13:04:28 open 0.0950000000000006 1.56765676567658 Amplify Energy Corp
AMR 388.545 388.07 4042 2024/02/23 13:01:38 open 0.475000000000023 0.122400597830294 Alpha Metallurgical Resources Inc
AMRC 20.92 20.7 3214 2024/02/23 13:04:35 open 0.220000000000002 1.06280193236716 Ameresco Inc
AMRX 5.74 5.73 4420 2024/02/23 12:58:54 open 0.00999999999999979 0.174520069808024 Amneal Pharmaceuticals Inc Class A
AMS 2.7378 2.7493 26 2024/02/23 10:34:18 open -0.0114999999999998 -0.41828829156512 American Shared Hospital Srvcs
AMT 190.16 188.23 13380 2024/02/23 13:07:07 open 1.93000000000001 1.02534133772513 American Tower Corp
AMTB 21.915 21.42 1170 2024/02/23 12:47:37 open 0.494999999999997 2.31092436974789 Amerant Bancorp Inc.
AMTD 1.695 1.74 287 2024/02/23 13:07:02 open -0.0449999999999999 -2.58620689655172 AMTD IDEA Group
AMWL 1.08 1.08 24991 2024/02/23 12:55:00 open 0 0 American Well?Corp
AMX 19.11 18.96 9425 2024/02/23 13:07:00 open 0.149999999999999 0.791139240506322 America Movil SAB de CV ADR
AMZA 39.28 39.1995 193 2024/02/23 12:54:58 open 0.0805000000000007 0.205359762241867 InfraCap MLP ETF
AMZY 22.96 22.95 376 2024/02/23 12:55:04 open 0.0100000000000016 0.0435729847494622 YieldMax AMZN Option Income Strategy ETF
AN 140.43 138 2130 2024/02/23 12:57:49 open 2.43000000000001 1.7608695652174 AutoNation Inc
ANET 267.58 269.25 28080 2024/02/23 13:07:07 open -1.67000000000002 -0.620241411327768 Arista Networks
ANF 122.93 122 11697 2024/02/23 13:07:05 open 0.930000000000007 0.762295081967219 Abercrombie & Fitch Company
ANVS 10.1568 10.04 4063 2024/02/23 12:50:27 open 0.116800000000001 1.16334661354583 Annovis Bio?Inc
AOA 71.55 71.37 497 2024/02/23 12:12:00 open 0.179999999999993 0.252206809583848 iShares Core Aggressive Allocation ETF
AOD 8.13 8.15 731 2024/02/23 13:01:38 open -0.0199999999999996 -0.24539877300613 Aberdeen Total Dynamic Dividend Fund
AOK 36.2969 36.16 3663 2024/02/23 12:54:50 open 0.136900000000004 0.378595132743375 iShares Core Conservative Allocation ETF
AOM 41.9729 41.87 519 2024/02/23 12:44:48 open 0.102900000000005 0.245760687843337 iShares Core Moderate Allocation ETF
AOMR 10.31 10.35 270 2024/02/23 12:44:56 open -0.0399999999999991 -0.386473429951683 Angel Oak Mortgage Inc
AON 315.37 315.36 4058 2024/02/23 13:07:05 open 0.00999999999999091 0.00317097919837357 Aon PLC
AOR 54.42 54.29 1279 2024/02/23 13:07:05 open 0.130000000000003 0.239454779885803 iShares Core Growth Allocation ETF
AORT 19.93 19.6275 1017 2024/02/23 12:57:47 open 0.302499999999998 1.54120494204559 Artivion Inc
AOS 81.07 80.61 6022 2024/02/23 13:01:33 open 0.459999999999994 0.570648802878047 Smith AO Corporation
AP 2.45 2.4 88 2024/02/23 11:17:56 open 0.0500000000000003 2.08333333333334 Ampco-Pittsburgh Corporation
APAM 42.44 41.93 2645 2024/02/23 13:04:40 open 0.509999999999998 1.21631290245647 Artisan Partners Asset Management Inc
APCB 29.34 29.275 294 2024/02/23 12:29:36 open 0.0650000000000013 0.222032450896674 Trust For Professional Managers
APD 232.92 232.05 13088 2024/02/23 13:07:08 open 0.869999999999976 0.3749191984486 Air Products and Chemicals Inc
APG 35.21 35.47 7796 2024/02/23 13:07:02 open -0.259999999999998 -0.733013814491114 Api Group?Corp
APH 107.3095 107.28 21862 2024/02/23 13:07:05 open 0.0294999999999987 0.0274981357196111 Amphenol Corporation
APIE 27.525 27.525 10 2024/02/23 11:42:31 open 0 0 Trust For Professional Managers
APLE 16.5 16.28 19479 2024/02/23 13:07:01 open 0.219999999999999 1.35135135135134 Apple Hospitality REIT Inc
APLY 18.1801 18.39 3902 2024/02/23 13:01:37 open -0.209900000000001 -1.14138118542687 YieldMax AAPL Option Income Strategy ETF
APO 111.4333 111.77 20064 2024/02/23 13:07:08 open -0.336699999999993 -0.301243625301953 Apollo Global Management LLC Class A
APOS 27.21 27.24 531 2024/02/23 12:19:47 open -0.0299999999999976 -0.1101321585903 APOS
APT 5.3808 5.32 258 2024/02/23 12:19:43 open 0.0607999999999995 1.14285714285713 Alpha Pro Tech Ltd
APTV 77.6564 79.61 25676 2024/02/23 13:04:40 open -1.95359999999999 -2.45396306996608 Aptiv PLC
APUE 31.098 31.18 130 2024/02/23 11:42:31 open -0.0820000000000007 -0.262989095574088 Trust For Professional Managers
AQN 5.87 6 20856 2024/02/23 13:07:07 open -0.13 -2.16666666666667 Algonquin Power & Utilities Corp
AQNB 25.14 25.12 341 2024/02/23 12:50:24 open 0.0199999999999996 0.0796178343949028 Algonquin Power Utilities Corp
AQNU 21.1 20.98 70 2024/02/23 12:50:26 open 0.120000000000001 0.571973307912302 Algonquin Power & Utilities Corp Unit
AR 25.28 25.65 63605 2024/02/23 13:07:08 open -0.369999999999997 -1.44249512670564 Antero Resources Corp
ARB 26.85 26.85 3 2024/02/23 12:09:28 open 0 0 AltShares Trust - AltShares Merger Arbitrage ETF
ARC 2.625 2.65 69 2024/02/23 12:53:20 open -0.0249999999999999 -0.943396226415091 ARC Document Solutions Inc
ARCH 168.125 169 3603 2024/02/23 12:58:47 open -0.875 -0.517751479289941 Arch Resources Inc
ARCO 11.535 11.89 4176 2024/02/23 13:04:39 open -0.355 -2.98570227081582 Arcos Dorados Holdings Inc
ARDC 13.515 13.5201 175 2024/02/23 12:09:25 open -0.00509999999999877 -0.0377216144850909 Ares Dynamic Credit Allocation Fund Inc
ARE 122.41 121.07 8285 2024/02/23 13:07:01 open 1.34 1.10679772032709 Alexandria Real Estate Equities Inc
AREN 1.775 1.96 11246 2024/02/23 12:54:58 open -0.185 -9.43877551020408 Arena Group Holdings Inc
ARES 132.52 133.95 7028 2024/02/23 13:07:06 open -1.42999999999998 -1.06756252332958 Ares Management LP
ARGD 23.35 23.29 25 2024/02/23 12:09:22 open 0.0600000000000023 0.25762129669387 Argo Group US Inc. 6.5% SR NTS 42
ARGT 50.48 51 293 2024/02/23 13:04:24 open -0.520000000000003 -1.01960784313726 Global X MSCI Argentina ETF
ARI 10.9949 10.83 5947 2024/02/23 13:04:41 open 0.164899999999999 1.52262234533702 Apollo Commercial Real Estate Finance Inc
ARIS 9.632 9.55 2600 2024/02/23 13:04:39 open 0.081999999999999 0.858638743455487 Aris Water Solutions Inc
ARKF 27.53 27 8815 2024/02/23 13:07:04 open 0.530000000000001 1.96296296296297 ARK Fintech Innovation ETF
ARKK 48.78 48.84 151640 2024/02/23 13:07:02 open -0.0600000000000023 -0.122850122850127 ARK Innovation ETF
ARKW 75.49 74.52 2285 2024/02/23 12:55:02 open 0.969999999999999 1.3016639828234 ARK Next Generation Internet ETF
ARL 21.85 21.05 14 2024/02/23 11:40:09 open 0.800000000000001 3.80047505938243 American Realty Investors Inc
ARLO 9.07 8.76 2278 2024/02/23 13:07:02 open 0.310000000000001 3.53881278538813 Arlo Technologies
ARMK 31.24 31.21 21832 2024/02/23 13:07:05 open 0.0299999999999976 0.0961230374879769 Aramark Holdings
ARMN 2.895 2.7891 645 2024/02/23 13:01:41 open 0.1059 3.79692373884049 Aris Mining Corporation
ARMP 2.83 2.9 54 2024/02/23 09:30:00 extended-hours -0.0699999999999998 -2.41379310344827 Armata Pharmaceuticals Inc
AROC 18.5 18.99 10561 2024/02/23 13:01:39 open -0.489999999999998 -2.58030542390731 Archrock Inc
ARR 19.1043 18.92 6946 2024/02/23 13:07:01 open 0.184299999999997 0.974101479915416 ARMOUR Residential REIT Inc
ARW 117.05 116.86 3600 2024/02/23 12:58:51 open 0.189999999999998 0.162587711791886 Arrow Electronics Inc
ASAI 14.7 14.77 4451 2024/02/23 13:04:39 open -0.0700000000000003 -0.473933649289101 Sendas Distribuidora SA
ASAN 18.12 17.69 11378 2024/02/23 13:07:06 open 0.43 2.43075183719615 Asana?Inc
ASB 20.8643 20.66 10135 2024/02/23 13:07:07 open 0.2043 0.988867376573088 Associated Banc-Corp
ASBA 22.26 22.06 767 2024/02/23 12:48:03 open 0.200000000000003 0.90661831368995 ASBA
ASC 15.99 16.24 5031 2024/02/23 13:04:40 open -0.249999999999998 -1.53940886699506 Ardmore Shpng
ASEA 15.04 15.055 5 2024/02/23 12:58:45 open -0.0150000000000006 -0.0996346728661612 Global X FTSE Southeast Asia ETF
ASG 5.4 5.41 682 2024/02/23 12:55:03 open -0.00999999999999979 -0.184842883548979 Liberty All Star Growth Closed Fund
ASGI 17.185 17.1 2441 2024/02/23 12:24:32 open 0.0849999999999973 0.497076023391797 Aberdeen Standard Global Infrastructure Income Fund
ASGN 96.5 95.15 2129 2024/02/23 13:01:33 open 1.34999999999999 1.41881240147136 ASGN Inc
ASH 93.72 93.5377 3800 2024/02/23 13:04:36 open 0.182299999999998 0.194894678830031 Ashland Global Holdings Inc
ASHR 24.03 23.9 21960 2024/02/23 12:58:53 open 0.130000000000003 0.543933054393316 Xtrackers Harvest CSI 300 China A-Shares ETF
ASHS 25.76 25.76 101 2024/02/23 11:17:52 open 0 0 Xtrackers Harvest CSI 500 China-A Shares Small Cap ETF
ASIX 27.9656 27.8 742 2024/02/23 13:01:48 open 0.165599999999998 0.595683453237402 AdvanSix Inc
ASM 0.44501 0.4698 5177 2024/02/23 11:56:17 open -0.02479 -5.2767134951043 Avino Silver & Gold Mines Ltd
ASPN 17.06 17.07 7381 2024/02/23 13:04:40 open -0.0100000000000016 -0.05858230814295 Aspen Aerogels Inc
ASR 298.675 299.17 1200 2024/02/23 13:07:02 open -0.495000000000005 -0.165457766487283 Grupo Aeroportuario del Sureste SAB de CV ADR
ASX 9.844 9.99 22574 2024/02/23 13:07:06 open -0.146000000000001 -1.46146146146147 ASE Industrial Holding Co Ltd ADR
ASXC 0.2936 0.285 1072 2024/02/23 11:56:06 open 0.00860000000000005 3.01754385964914 Asensus Surgical Inc
ATEN 13.39 13.17 2897 2024/02/23 12:58:56 open 0.220000000000001 1.67046317388004 A10 Network
ATFV 19.61 20.51 129 2024/02/23 10:43:05 open -0.900000000000002 -4.38810336421259 Alger 35 ETF
ATGE 46.76 46.23 3860 2024/02/23 12:58:56 open 0.530000000000001 1.14644170452088 Adtalem Global Education Inc
ATHM 27.34 27.52 2561 2024/02/23 13:01:33 open -0.18 -0.654069767441859 Autohome Inc
ATI 46.33 45 9729 2024/02/23 13:01:35 open 1.33 2.95555555555555 Allegheny Technologies Incorporated
ATKR 150.34 147 6093 2024/02/23 13:01:50 open 3.34 2.27210884353742 Atkore International Group Inc
ATMU 23.07 22.79 6834 2024/02/23 12:57:49 open 0.280000000000001 1.22860903905222 Atmus Filtration Technologies Inc.
ATNM 6.95 6.74 17716 2024/02/23 12:41:01 open 0.21 3.11572700296736 Actinium Pharmaceuticals Inc
ATO 113.125 113.5 4975 2024/02/23 13:07:08 open -0.375 -0.330396475770925 Atmos Energy Corporation
ATR 140.98 141.98 2041 2024/02/23 13:07:06 open -1 -0.704324552753909 AptarGroup Inc
ATS 37.4 37.5 100 2024/02/23 12:39:02 open -0.100000000000001 -0.26666666666667 ATS Corporation
ATUS 1.88 1.87 9073 2024/02/23 12:57:18 open 0.00999999999999979 0.534759358288759 Altice USA Inc
AU 18.085 17 99915 2024/02/23 13:07:04 open 1.085 6.38235294117648 AngloGold Ashanti plc
AUB 33.665 32.7712 2323 2024/02/23 13:01:42 open 0.893799999999999 2.72739478566546 Atlantic Union Bankshares Corp
AUGW 26.74 26.75 35393 2024/02/23 11:42:25 open -0.0100000000000016 -0.0373831775700993 AIM ETF Products Trust
AULT 0.3758 0.39 448382 2024/02/23 13:04:40 open -0.0142 -3.64102564102564 Ault Alliance Inc.
AUMN 0.5068 0.5199 10980 2024/02/23 13:04:24 open -0.0131 -2.51971532987113 Golden Minerals Company
AUSF 39.27 39.27 2 2024/02/23 12:40:56 open 0 0 Global X Adaptive U.S. Factor ETF
AUST 0.9 0.9 562 2024/02/23 13:07:01 open 0 0 Austin Gold Corp
AVA 33.905 33.03 2713 2024/02/23 12:55:05 open 0.875 2.64910687254012 Avista Corporation
AVAL 2.5489 2.6 257 2024/02/23 12:58:49 open -0.0510999999999999 -1.96538461538461 Grupo Aval
AVB 175.7132 176.01 4453 2024/02/23 13:07:08 open -0.29679999999999 -0.168626782569167 AvalonBay Communities Inc
AVD 10.99 10.8 393 2024/02/23 12:24:27 open 0.19 1.75925925925925 American Vanguard Corporation
AVDE 61.2999 61.21 459 2024/02/23 12:44:45 open 0.0899000000000001 0.146871426237543 Avantis? International Equity ETF
AVDV 61.9103 62.12 952 2024/02/23 13:01:33 open -0.209699999999998 -0.337572440437859 Avantis? International Small Cap Value ETF
AVEM 57.55 54.52 389 2024/02/23 12:55:05 open 3.02999999999999 5.55759354365369 Avantis? Emerging Markets Equity ETF
AVES 47.17 47.01 249 2024/02/23 12:28:26 open 0.160000000000004 0.34035311635823 Avantis? Emerging Markets Value ETF
AVGE 66.677 66.677 2 2024/02/23 09:51:26 open 0 0 Avantis All Equity Markets ETF
AVGV 57.29 57.2 12 2024/02/23 12:14:33 open 0.0899999999999963 0.157342657342651 American Century ETF Trust
AVIG 40.9901 40.88 505 2024/02/23 11:51:54 open 0.110099999999996 0.269324853228952 Avantis Core Fixed Income ETF
AVIV 51.69 51.6999 384 2024/02/23 11:28:20 open -0.0099000000000018 -0.0191489732088491 Avantis International Large Cap
AVK 11.8937 11.92 377 2024/02/23 11:35:14 open -0.0262999999999991 -0.22063758389261 Advent Claymore Convertible Securities and Income Closed Fund
AVLV 60.8024 59.13 292 2024/02/23 12:39:00 open 1.6724 2.82834432606121 American Century ETF Trust - Avantis U.S. Large Cap Value ETF
AVNS 19.75 19.58 1752 2024/02/23 13:04:31 open 0.170000000000002 0.86823289070481 Avanos Medical Inc
AVNT 39.27 39.2 2430 2024/02/23 13:04:33 open 0.0700000000000003 0.178571428571429 Avient Corp
AVNV 54.6001 54.55 35 2024/02/23 10:10:33 open 0.0501000000000005 0.0918423464711283 American Century ETF Trust
AVRE 41.52 41.44 99 2024/02/23 11:59:27 open 0.0800000000000054 0.193050193050206 Avantis Real Estate ETF
AVSC 50.4799 50.06 594 2024/02/23 12:57:46 open 0.419899999999998 0.838793447862562 American Century ETF Trust
AVSU 59.25 59.25 8 2024/02/23 09:59:27 open 0 0 American Century ETF Trust - Avantis Responsible U.S. Equity ETF
AVTR 24.3604 24.81 24437 2024/02/23 13:07:04 open -0.4496 -1.81217251108424 Avantor Inc
AVUS 85.79 85.6 493 2024/02/23 12:48:37 open 0.190000000000012 0.221962616822444 Avantis? U.S. Equity ETF
AVUV 88.485 87.81 9799 2024/02/23 13:04:32 open 0.674999999999997 0.76870515886573 Avantis? U.S. Small Cap Value ETF
AVY 214.825 216.78 4502 2024/02/23 13:04:29 open -1.95500000000001 -0.901835962727195 Avery Dennison Corp
AWAY 19.38 19.46 141 2024/02/23 12:19:40 open -0.0800000000000018 -0.411099691675241 ETFMG Travel Tech ETF
AWF 10.405 10.42 1056 2024/02/23 12:38:47 open -0.0150000000000006 -0.143953934740888 AllianceBernstein Global High Income Closed Fund
AWI 121.885 121.63 3408 2024/02/23 13:07:01 open 0.25500000000001 0.209652223957913 Armstrong World Industries Inc
AWK 118.51 120.48 13543 2024/02/23 13:07:07 open -1.97 -1.63512616201859 American Water Works
AWP 3.72 3.7007 1549 2024/02/23 13:04:29 open 0.0193000000000003 0.521522955116608 Aberdeen Global Premier Properties
AWR 72.44 73.85 1919 2024/02/23 13:07:04 open -1.41 -1.90927555856465 American States Water Company
AWX 2.19 2.19 2 2024/02/23 12:06:42 open 0 0 Avalon Holdings Corporation
AX 52.08 51.81 3261 2024/02/23 13:07:03 open 0.269999999999996 0.521134916039367 Axos Financial Inc
AXL 7.165 7.3 12332 2024/02/23 13:07:05 open -0.135 -1.84931506849315 American Axle & Manufacturing
AXP 215.5996 214.5 24449 2024/02/23 13:07:02 open 1.09960000000001 0.512634032634037 American Express Company
AXR 21.42 21 162 2024/02/23 12:35:33 open 0.420000000000002 2.00000000000001 AMREP Corporation
AXS 62.14 61.8 4935 2024/02/23 13:04:38 open 0.340000000000003 0.55016181229774 AXIS Capital Holdings Ltd
AXTA 32.345 32.05 9574 2024/02/23 13:04:39 open 0.295000000000002 0.920436817472704 Axalta Coating Systems Ltd
AYI 244.7399 243 1038 2024/02/23 13:07:01 open 1.73990000000001 0.716008230452677 Acuity Brands Inc
AYX 48.09 47.75 9337 2024/02/23 13:07:02 open 0.340000000000003 0.712041884816761 Alteryx Inc
AZEK 46.92 46.7 11596 2024/02/23 13:04:35 open 0.219999999999999 0.471092077087792 Azek Company Inc
AZO 2750 2750 2474 2024/02/23 13:00:55 open 0 0 AutoZone Inc
AZTD 21.68 21.68 501 2024/02/23 12:48:42 open 0 0 Aztlan Global Stock Selection Dm SMID ETF
AZTR 0.2462 0.256 8217 2024/02/23 12:35:27 open -0.0098 -3.828125 Azitra Inc
AZUL 7.155 7.37 67337 2024/02/23 13:04:33 open -0.215 -2.91723202170963 Azul SA
AZZ 72.98 70.08 788 2024/02/23 13:01:43 open 2.90000000000001 4.13812785388129 AZZ Incorporated
B 36.76 36.3 2494 2024/02/23 13:04:25 open 0.460000000000001 1.267217630854 Barnes Group Inc
BA 200.6864 201.5 117559 2024/02/23 13:07:06 open -0.813600000000008 -0.403771712158813 The Boeing Company
BAB 26.51 26.55 1202 2024/02/23 12:14:31 open -0.0399999999999991 -0.150659133709978 Invesco Taxable Municipal Bond ETF
BABA 76.13 75.95 470883 2024/02/23 13:07:07 open 0.179999999999993 0.236998025016448 Alibaba Group Holding Ltd
BAC 33.905 33.54 337115 2024/02/23 13:07:07 open 0.365000000000002 1.08825283243888 Bank of America Corp
BAH 148.695 148.47 2663 2024/02/23 13:04:33 open 0.224999999999994 0.151545766821576 Booz Allen Hamilton Holding
BAK 8.24 8.45 23716 2024/02/23 13:01:37 open -0.209999999999999 -2.48520710059171 Braskem SA Class A
BALL 62.555 61.62 9156 2024/02/23 13:07:06 open 0.935000000000002 1.51736449204804 Ball Corporation
BALY 10.4126 10.77 3395 2024/02/23 12:48:36 open -0.3574 -3.31847725162489 Bally's Corp
BAM 41.545 41.81 7025 2024/02/23 13:07:07 open -0.265000000000001 -0.633819660368334 Brookfield Asset Management Inc
BANC 14.6623 14.52 19334 2024/02/23 13:04:37 open 0.142300000000001 0.98002754820937 Banc of California Inc
BAP 169.67 168.85 389 2024/02/23 13:04:40 open 0.819999999999993 0.485638140361263 Credicorp Ltd
BAR 20.15 20.04 16102 2024/02/23 11:56:10 open 0.109999999999999 0.54890219560878 GraniteShares Gold Trust
BARK 1.1659 1.24 4622 2024/02/23 13:04:24 open -0.0741000000000001 -5.97580645161291 Original Bark Co
BATL 6.01 5.87 772 2024/02/23 13:01:34 open 0.14 2.38500851788756 Battalion Oil Corp
BATT 8.8999 8.93 2798 2024/02/23 12:19:28 open -0.0300999999999991 -0.337066069428882 Amplify Lithium & Battery Technology ETF
BAX 42.34 42.01 337082 2024/02/23 13:07:07 open 0.330000000000005 0.78552725541539 Baxter International Inc
BB 2.6 2.65 29210 2024/02/23 13:07:07 open -0.0499999999999998 -1.88679245283018 BlackBerry Ltd
BBAG 45.6 45.53 398 2024/02/23 12:51:25 open 0.0700000000000003 0.153744783659126 JPMorgan BetaBuilders U.S. Aggregate Bond ETF
BBAI 1.985 2.1 42282 2024/02/23 13:01:51 open -0.115 -5.47619047619048 BigBearai Holdings Inc
BBAR 6.24 6.04 9941 2024/02/23 13:04:24 open 0.2 3.3112582781457 BBVA Banco Frances SA ADR
BBD 2.82 2.8 228815 2024/02/23 13:07:02 open 0.02 0.714285714285715 Banco Bradesco SA ADR
BBDC 9.62 9.225 9581 2024/02/23 13:01:38 open 0.395 4.28184281842818 Barings BDC Inc
BBDO 2.52 2.54 32 2024/02/23 09:11:55 extended-hours -0.02 -0.78740157480315 Banco Bradesco S/A ADR
BBLU 11.285 11.3 692 2024/02/23 11:27:37 open -0.0150000000000006 -0.132743362831863 Ea Bridgeway Blue Chip ETF
BBMC 87.2465 87.06 10 2024/02/23 12:39:02 open 0.186499999999995 0.214220078107047 JPMorgan BetaBuilders U.S. Mid Cap Equity ETF
BBN 16.295 16.19 2089 2024/02/23 12:58:54 open 0.105 0.6485484867202 BlackRock Taxable Municipal Bond Trust
BBP 60.31 60.57 62 2024/02/23 12:39:08 open -0.259999999999998 -0.429255406967142 Virtus LifeSci Biotech Products ETF
BBSC 60.68 60.36 1226 2024/02/23 12:24:25 open 0.32 0.530152418820411 JPMorgan BetaBuilders U.S. Small Cap Equity ETF
BBU 22.04 21.94 501 2024/02/23 12:07:29 open 0.0999999999999979 0.455788514129434 Brookfield Business Partners LP
BBUC 23.64 23.34 647 2024/02/23 12:14:15 open 0.300000000000001 1.2853470437018 Brookfield Business Corp
BBVA 10.25 10.1 6206 2024/02/23 13:04:36 open 0.15 1.48514851485149 Banco Bilbao Viscaya Argentaria SA ADR
BBW 23.29 21.8 1380 2024/02/23 12:58:57 open 1.49 6.83486238532109 Build-A-Bear Workshop Inc
BBWI 47.23 46.68 23363 2024/02/23 13:07:05 open 0.549999999999997 1.17823479005998 Bath & Body Works Inc.
BBY 76.59 73.51 20672 2024/02/23 13:07:02 open 3.08 4.1899061352197 Best Buy Co. Inc
BC 87.405 88.265 5206 2024/02/23 13:04:33 open -0.859999999999999 -0.97433863932476 Brunswick Corporation
BCAT 15.62 15.605 1329 2024/02/23 12:55:02 open 0.0149999999999988 0.0961230374879769 BlackRock Capital Allocation Trust
BCC 130.19 128 2392 2024/02/23 13:04:40 open 2.19 1.7109375 Boise Cascad Llc
BCD 29.94 30.14 109 2024/02/23 11:35:14 open -0.199999999999999 -0.663570006635698 abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
BCE 37.47 37.67 17257 2024/02/23 13:07:02 open -0.200000000000003 -0.530926466684372 BCE Inc
BCH 22.52 22.6 1649 2024/02/23 12:39:09 open -0.0800000000000018 -0.353982300884964 Banco De Chile
BCI 18.9 19.1 715 2024/02/23 12:37:21 open -0.200000000000003 -1.04712041884818 abrdn Bloomberg All Commodity Strategy K-1 Free ETF
BCO 82.375 81.39 1073 2024/02/23 13:04:39 open 0.984999999999999 1.21022238604251 Brinks Company
BCS 8.495 8.43 160180 2024/02/23 13:04:31 open 0.0649999999999995 0.771055753262153 Barclays PLC ADR
BCSF 15.67 15.62 2990 2024/02/23 13:04:27 open 0.0500000000000007 0.320102432778494 Bain Capital Specialty Finance Inc
BCV 15.4694 15.4694 71 2024/02/23 11:51:51 open 0 0 Bancroft Fund Limited
BCX 8.4398 8.5 588 2024/02/23 12:57:18 open -0.0602 -0.708235294117647 BlackRock Resources & Commodities Strategy Trust
BDC 83.92 82.455 2557 2024/02/23 13:01:43 open 1.465 1.7767266994118 Belden Inc
BDCX 32.7 32.7 5 2024/02/23 12:19:30 open 0 0 ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN
BDJ 7.99 7.99 862 2024/02/23 13:00:58 open 0 0 BlackRock Enhanced Equity Dividend Trust
BDL 25.9313 26.25 70 2024/02/23 11:15:17 open -0.3187 -1.21409523809524 Flanigans Enterprises Inc
BDN 4.14 4.18 10413 2024/02/23 13:07:05 open -0.04 -0.956937799043063 Brandywine Realty Trust
BDRY 14.3338 13.9 5967 2024/02/23 13:04:24 open 0.4338 3.12086330935252 Breakwave Dry Bulk Shipping ETF
BDVG 10.8399 11.35 32 2024/02/23 09:52:32 open -0.5101 -4.4942731277533 Litman Gregory Funds Trust
BDX 244.9767 245 5669 2024/02/23 13:07:02 open -0.0233000000000061 -0.00951020408163514 Becton Dickinson and Company
BE 8.58 8.53 98251 2024/02/23 13:07:01 open 0.0500000000000007 0.586166471277851 Bloom Energy Corp
BECO 20.37 20.37 101 2024/02/23 10:29:51 open 0 0 BlackRock Future Climate and Sustainable Economy ETF
BEDU 1.97 1.97 11 2024/02/23 09:34:14 open 0 0 Bright Scholar Education Holdings Ltd Class A
BEDZ 29.25 29.25 6 2024/02/23 11:53:36 open 0 0 AdvisorShares Hotel ETF
BEEP 3.85 3.85 531 2024/02/23 09:30:00 extended-hours 0 0 Mobile Infrastructure Corporation
BEKE 14.1951 14.09 23476 2024/02/23 13:04:28 open 0.1051 0.745919091554295 Ke Holdings?Inc
BEN 27.0992 27.12 26688 2024/02/23 13:07:08 open -0.0208000000000013 -0.0766961651917451 Franklin Resources Inc
BEP 23.18 23.8 4601 2024/02/23 13:07:08 open -0.620000000000001 -2.60504201680673 Brookfield Renewable Partners LP
BEPC 24.56 24.93 11729 2024/02/23 13:07:08 open -0.370000000000001 -1.48415563578019 Brookfield Renewable Corp
BEPH 16.1 16.1263 129 2024/02/23 12:41:00 open -0.0262999999999991 -0.163087627044016 BEPH
BEPI 16.74 16.68 104 2024/02/23 12:12:09 open 0.0599999999999987 0.35971223021582 BEPI
BERY 60.1 60.5 5367 2024/02/23 13:07:06 open -0.399999999999999 -0.661157024793386 Berry Global Group Inc
BERZ 2.95 2.97 33638 2024/02/23 12:33:57 open -0.02 -0.673400673400674 MicroSectors Solactive FANG & Innovation -3X Inverse Leveraged ETNs
BEST 2.17 2.15 22 2024/02/23 11:37:25 open 0.02 0.930232558139536 BEST Inc
BETE 68.7509 70.14 6 2024/02/23 12:48:03 open -1.3891 -1.98046763615626 ProShares Trust
BETH 69.93 69.96 6 2024/02/23 09:27:18 extended-hours -0.0299999999999869 -0.0428816466552129 ProShares Trust
BETR 0.4901 0.495 155240 2024/02/23 13:04:41 open -0.00490000000000002 -0.989898989898993 Better Home & Finance Holding Company
BETZ 17.7247 17 248 2024/02/23 13:07:08 open 0.724699999999999 4.26294117647058 Roundhill Sports Betting & iGaming ETF
BFAC 10.92 10.92 2 2024/02/23 12:14:22 open 0 0 Battery Future Acquisition Corp
BFAM 107.51 108.33 1702 2024/02/23 13:07:06 open -0.819999999999993 -0.756946367580535 Bright Horizons Family Solutions Inc
BFH 36.775 36.845 3768 2024/02/23 12:58:55 open -0.0700000000000003 -0.189985072601439 Bread Financial Holdings Inc
BFK 10.395 10.375 143 2024/02/23 12:41:03 open 0.0199999999999996 0.192771084337345 BlackRock Municipal Income Closed Fund
BFLY 1.055 0.97 7736 2024/02/23 13:04:28 open 0.085 8.76288659793814 Butterfly Network Inc
BFOR 64.4 64.02 137 2024/02/23 12:24:20 open 0.38000000000001 0.593564511090299 Barron's 400 ETF
BFS 36.19 36.19 902 2024/02/23 13:00:59 open 0 0 Saul Centers Inc
BFX 0.1628 0.2382 116353 2024/02/23 12:51:25 open -0.0754 -31.6540722082284 BowFlex Inc.
BG 93.885 94.87 10862 2024/02/23 13:07:07 open -0.984999999999999 -1.0382628860546 Bunge Limited
BGB 11.59 11.64 367 2024/02/23 12:51:39 open -0.0500000000000007 -0.429553264604817 Blackstone GSO Strategic Credit Closed Fund
BGH 13.98 13.995 20 2024/02/23 10:55:16 open -0.0149999999999988 -0.107181136120034 Barings Global Short Duration High Yield Fund
BGI 3.81 3.76 272 2024/02/23 12:17:29 open 0.0500000000000003 1.32978723404256 Birks Group Inc
BGR 12.2988 12.295 86 2024/02/23 12:14:26 open 0.00380000000000003 0.030906872712485 BlackRock Energy and Resources Closed Fund
BGS 9.51 9.36 4640 2024/02/23 13:07:01 open 0.15 1.60256410256411 B&G Foods Inc
BGT 12.82 12.83 169 2024/02/23 12:44:46 open -0.00999999999999979 -0.0779423226812142 BlackRock Floating Rate Income Closed Fund
BGX 11.95 11.95 114 2024/02/23 11:46:27 open 0 0 Blackstone GSO Long Short Credit Income Closed Fund
BGY 5.365 5.33 1347 2024/02/23 11:21:07 open 0.0350000000000001 0.656660412757976 BlackRock International Growth and Income Closed Fund
BH 160.52 159.4105 5 2024/02/23 13:04:35 open 1.1095 0.696001831748848 Biglari Holdings Inc
BHB 25.175 24.8 50 2024/02/23 12:12:10 open 0.375 1.51209677419355 Bar Harbor Bankshares Inc
BHC 9.075 9.35 21311 2024/02/23 13:07:06 open -0.275 -2.94117647058824 Bausch Health Companies Inc
BHE 29.65 29.62 665 2024/02/23 13:07:05 open 0.0299999999999976 0.101282916948 Benchmark Electronics Inc
BHIL 0.2132 0.2028 22928 2024/02/23 13:04:39 open 0.0104 5.12820512820512 Benson Hill Inc
BHK 10.45 10.39 353 2024/02/23 12:58:48 open 0.0599999999999987 0.577478344562067 BlackRock Core Bond Closed Fund
BHLB 22.18 21.9698 1448 2024/02/23 12:58:54 open 0.2102 0.956767926881448 Berkshire Hills Bancorp Inc
BHM 14.66 14.35 186 2024/02/23 12:07:32 open 0.310000000000001 2.1602787456446 Bluerock Homes Trust Inc.
BHP 58.3903 58.24 15772 2024/02/23 13:07:06 open 0.150300000000001 0.258070054945057 BHP Group Limited
BHR 2.36 2.28 799 2024/02/23 12:58:47 open 0.0800000000000001 3.50877192982456 Braemar Hotel & Resorts Inc
BHV 10.82 10.82 23 2024/02/23 08:00:00 extended-hours 0 0 BlackRock Virginia MBT
BHVN 48.41 48 3586 2024/02/23 13:07:02 open 0.409999999999997 0.85416666666666 Biohaven Pharmaceutical Holding Co Ltd
BIBL 37.1 37.055 59 2024/02/23 13:01:35 open 0.0450000000000017 0.121441101065988 Northern Lights Fund Trust IV - Inspire 100 ETF
BIG 4.4435 4.09 17382 2024/02/23 13:04:36 open 0.3535 8.64303178484109 Big Lots Inc
BIGZ 8.05 8.05 5083 2024/02/23 12:58:50 open 0 0 Blackrock Innovation & Growth Trust
BIL 91.705 91.7 287272 2024/02/23 13:07:08 open 0.00499999999999545 0.00545256270446614 SPDR? Bloomberg 1-3 Month T-Bill ETF
BILL 63.3572 62.88 17822 2024/02/23 13:04:38 open 0.477199999999996 0.758905852417297 Bill Com Holdings Inc
BILS 99.345 99.43 1679 2024/02/23 12:58:45 open -0.085000000000008 -0.0854872774816534 SPDR Series Trust - SPDR Bloomberg Barclays 3-12 Month T-Bill ETF
BILZ 101.14 101.14 6 2024/02/23 07:00:00 extended-hours 0 0 PIMCO ETF Trust
BINC 52.3 52.24 302 2024/02/23 13:04:39 open 0.0599999999999952 0.114854517611017 BlackRock ETF Trust II
BIO 339.05 338 1391 2024/02/23 13:07:08 open 1.05000000000001 0.310650887573968 Bio-Rad Laboratories Inc
BIP 30.65 31.01 6826 2024/02/23 12:54:50 open -0.360000000000003 -1.16091583360207 Brookfield Infrastructure Partners LP
BIPC 35.82 36 1882 2024/02/23 13:01:45 open -0.18 -0.499999999999999 Brookfield Infrastructure?Corp
BIPH 18.14 18.16 55 2024/02/23 12:51:25 open -0.0199999999999996 -0.110132158590306 Safeplus International Holdings Limited
BIPI 18.07 18.25 820 2024/02/23 12:51:34 open -0.18 -0.986301369863012 BIP Bermuda Holdings I Limited
BIRK 51.97 51.9 2288 2024/02/23 13:07:01 open 0.0700000000000003 0.134874759152216 Birkenstock Holding plc
BIT 15.2199 15.23 132 2024/02/23 12:44:52 open -0.0100999999999996 -0.0663164806303319 Blackrock Multi Sector Income Closed Fund
BITC 40.12 40.37 47 2024/02/23 11:48:09 open -0.25 -0.619271736437949 Bitwise Funds Trust - Bitwise Bitcoin Strategy Optimum Roll ETF
BITE 10.6905 10.6905 3 2024/02/23 11:43:50 open 0 0 Bite Acquisition Corp
BITI 10.6499 10.68 88060 2024/02/23 13:01:48 open -0.0300999999999991 -0.281835205992501 ProShares Trust - ProShares Short Bitcoin Strategy ETF
BITO 24.195 24.2 375639 2024/02/23 13:07:02 open -0.00499999999999901 -0.0206611570247893 ProShares Bitcoin Strategy ETF
BITQ 10.63 10.85 1305 2024/02/23 12:19:31 open -0.219999999999999 -2.02764976958524 Bitwise Crypto Industry Innovators ETF
BIV 74.935 74.7 4126 2024/02/23 13:07:06 open 0.234999999999999 0.314591700133868 Vanguard Intermediate-Term Bond Index Fund ETF Shares
BIZD 16.45 16.41 5156 2024/02/23 13:04:27 open 0.0399999999999991 0.243753808653255 VanEck BDC Income ETF
BJ 71.2195 67.98 9413 2024/02/23 13:07:07 open 3.23949999999999 4.76537216828478 BJs Wholesale Club Holdings Inc
BK 55.805 55.51 14118 2024/02/23 13:07:04 open 0.295000000000002 0.53143577733742 Bank of New York Mellon
BKAG 41.6201 41.5 68 2024/02/23 12:19:29 open 0.120100000000001 0.289397590361448 BNY Mellon Core Bond ETF
BKD 5.32 5.36 14295 2024/02/23 13:07:01 open -0.04 -0.746268656716419 Brookdale Senior Living Inc
BKE 40.7621 39.8945 1962 2024/02/23 13:07:04 open 0.867599999999996 2.17473586584616 Buckle Inc
BKF 34.39 34.28 20 2024/02/23 12:48:02 open 0.109999999999999 0.320886814469077 iShares MSCI BIC ETF
BKH 52.39 52.2 1990 2024/02/23 13:04:39 open 0.189999999999998 0.363984674329498 Black Hills Corporation
BKHY 47.4001 47.38 266 2024/02/23 12:58:57 open 0.0200999999999993 0.0424229632756423 BNY Mellon High Yield Beta ETF
BKIE 73.37 73.37 2 2024/02/23 13:01:39 open 0 0 BNY Mellon International Equity ETF
BKKT 0.8791 0.8994 29234 2024/02/23 12:54:59 open -0.0203 -2.25706026239715 Bakkt Holdings Inc
BKLC 96.6799 96.8951 420 2024/02/23 11:39:27 open -0.215199999999996 -0.222095854176316 BNY Mellon US Large Cap Core Equity ETF
BKLN 21.095 21.1099 203455 2024/02/23 13:07:08 open -0.0149000000000008 -0.0705829966034932 Invesco Senior Loan ETF
BKSE 91.39 91.39 33 2024/02/23 10:16:30 open 0 0 BNY Mellon ETF Trust - BNY Mellon US Small Cap Core Equity ETF
BKSY 1.51 1.59 4663 2024/02/23 13:04:31 open -0.0800000000000001 -5.03144654088051 Blacksky Technology Inc
BKT 11.84 11.84 61 2024/02/23 12:44:50 open 0 0 BlackRock Income Closed Fund
BKU 27.29 27.3 4612 2024/02/23 13:04:32 open -0.0100000000000016 -0.0366300366300424 BankUnited Inc
BLCO 17.61 17.34 3424 2024/02/23 13:01:39 open 0.27 1.55709342560553 Bausch + Lomb Corp
BLD 411.845 405.46 2969 2024/02/23 13:07:06 open 6.38500000000005 1.57475459971392 Topbuild Corp
BLDR 189.27 190 18739 2024/02/23 13:07:05 open -0.72999999999999 -0.384210526315784 Builders FirstSource Inc
BLE 10.765 10.77 514 2024/02/23 12:04:16 open -0.00499999999999901 -0.0464252553388951 BlackRock MIT II
BLES 36.1751 36.22 11 2024/02/23 12:29:32 open -0.0448999999999984 -0.12396466040861 Inspire Global Hope ETF
BLK 815.58 815.36 7833 2024/02/23 13:07:06 open 0.220000000000027 0.0269819466248071 BlackRock Inc
BLND 2.2541 2.23 8489 2024/02/23 13:01:41 open 0.0241000000000002 1.08071748878925 Blend Labs Inc
BLOK 31.47 31.7 1179 2024/02/23 12:41:02 open -0.23 -0.725552050473187 Amplify Transformational Data Sharing ETF
BLV 71.585 70.98 24221 2024/02/23 13:01:50 open 0.60499999999999 0.852352775429684 Vanguard Long-Term Bond Index Fund ETF Shares
BLW 13.99 13.97 769 2024/02/23 12:50:27 open 0.0199999999999996 0.143163922691479 BlackRock Limited Duration Income Trust
BLX 26.92 25.72 22010 2024/02/23 13:01:48 open 1.2 4.66562986003112 Foreign Trade Bank of Latin America Inc
BMA 36.375 35.72 2077 2024/02/23 12:54:53 open 0.655000000000001 1.83370660694289 Banco Macro SA B ADR
BME 42.27 42.28 418 2024/02/23 13:01:51 open -0.00999999999999801 -0.0236518448438931 BlackRock Health Sciences Trust
BMED 26.15 26.15 3 2024/02/23 13:01:32 open 0 0 BlackRock Future Health ETF
BMEZ 16.2984 16.305 2663 2024/02/23 12:19:39 open -0.00659999999999883 -0.0404783808647582 BlackRock Health Sciences Trust II
BMI 156.29 156.07 1354 2024/02/23 12:54:55 open 0.219999999999999 0.140962388671749 Badger Meter Inc
BMO 95.27 95.22 2101 2024/02/23 13:04:34 open 0.0499999999999972 0.0525099768956072 Bank of Montreal
BMTX 1.72 1.72 16 2024/02/23 12:44:41 open 0 0 Bm Technologies Inc
BMY 51.44 51.12 91325 2024/02/23 13:07:06 open 0.32 0.625978090766824 Bristol-Myers Squibb Company
BN 41.51 41.39 17469 2024/02/23 13:07:07 open 0.119999999999997 0.289925102681801 Brookfield Corp
BNDC 21.91 21.91 102 2024/02/23 11:28:18 open 0 0 FlexShares Core Select Bond Fund
BNDD 14.95 14.63 58 2024/02/23 11:31:22 open 0.319999999999999 2.1872863978127 Quadratic Deflation ETF
BNED 0.7977 0.8099 3218 2024/02/23 12:40:58 open -0.0122 -1.5063588097296 Barnes & Noble Education Inc
BNH 17.33 17.02 693 2024/02/23 13:01:35 open 0.309999999999999 1.82138660399529 NASDAQ DM Ex US Industrials Ind
BNJ 15.81 15.5 56 2024/02/23 12:07:40 open 0.310000000000001 2 Brookfield Finance Inc. 4.50% P
BNKD 5.9488 6.1 5316 2024/02/23 12:14:26 open -0.151199999999999 -2.47868852459015 MicroSectors US Big Banks Index 3X Inverse Leveraged
BNKU 24.04 23.7 15536 2024/02/23 13:04:33 open 0.34 1.43459915611814 MicroSectors US Big Banks Index 3X Leveraged
BNL 14.945 15 11626 2024/02/23 12:58:52 open -0.0549999999999997 -0.366666666666665 Broadstone Net Lease?Inc
BNO 29.2902 29.58 20923 2024/02/23 13:07:02 open -0.2898 -0.97971602434077 United States Brent Oil Fund LP
BNRE 41.45 40.7 292 2024/02/23 12:41:13 open 0.75 1.84275184275184 Brookfield Reinsurance Ltd
BNS 47.635 47.2 28212 2024/02/23 13:07:08 open 0.434999999999995 0.921610169491515 Bank of Nova Scotia
BNY 10.6 10.6 101 2024/02/23 09:49:32 open 0 0 BlackRock New York Municipal Income Trust
BOAT 31.6 31.6 94 2024/02/23 12:51:39 open 0 0 SonicShares Global Shipping ETF
BOC 15.5799 15.28 1003 2024/02/23 13:01:42 open 0.299900000000001 1.96269633507854 Boston Omaha Corp
BODY 8.02 8.1856 52 2024/02/23 11:59:28 open -0.165600000000001 -2.0230648944488 Beachbody Company Inc
BOE 10.26 10.21 748 2024/02/23 12:24:15 open 0.0499999999999989 0.48971596474044 BlackRock Global Opportunities Equity Trust
BOH 61.56 61.45 2327 2024/02/23 12:57:47 open 0.109999999999999 0.17900732302685 Bank of Hawaii Corporation
BOIL 14.94 16.09 1033492 2024/02/23 13:07:08 open -1.15 -7.14729645742698 ProShares Ultra Bloomberg Natural Gas
BOND 91.0749 90.72 6428 2024/02/23 12:57:19 open 0.354900000000001 0.391203703703704 PIMCO Active Bond Exchange-Traded Fund
BOOT 90.8 88.69 7378 2024/02/23 13:01:48 open 2.11 2.37907317623182 Boot Barn Holdings Inc
BORR 6.28 6.27 10882 2024/02/23 13:07:03 open 0.0100000000000007 0.159489633173854 Borr Drilling Ltd
BOWL 12.445 12.4 9950 2024/02/23 13:04:39 open 0.0449999999999999 0.362903225806451 Bowlero Corp
BOX 25.52 25.58 5768 2024/02/23 13:01:51 open -0.0599999999999987 -0.234558248631739 Box Inc
BP 35.38 35.52 93016 2024/02/23 13:07:08 open -0.140000000000001 -0.394144144144146 BP PLC ADR
BPT 2.4216 2.4899 2045 2024/02/23 13:04:25 open -0.0682999999999998 -2.743082051488 BP Prudhoe Bay Royalty Trust
BQ 0.2998 0.3 84538 2024/02/23 12:58:51 open -0.000199999999999978 -0.0666666666666593 Boqii Holding Limited
BR 201.25 199.84 2972 2024/02/23 13:07:02 open 1.41 0.705564451561247 Broadridge Financial Solutions Inc
BRBR 55.06 55 7740 2024/02/23 13:07:02 open 0.0600000000000023 0.109090909090913 Bellring Brands LLC
BRBS 2.46 2.47 1314 2024/02/23 13:01:41 open -0.0100000000000002 -0.404858299595151 Blue Ridge Bankshares Inc
BRC 58.275 59.25 2196 2024/02/23 13:07:03 open -0.975000000000001 -1.64556962025317 Brady Corporation
BRCC 3.975 3.91 1119 2024/02/23 13:01:44 open 0.0649999999999999 1.66240409207161 BRC Inc.
BRDG 6.96 7.34 8991 2024/02/23 13:04:24 open -0.38 -5.17711171662125 Bridge Investment Group Holdings Inc
BRF 16.2 16.1301 12 2024/02/23 12:31:47 open 0.0699000000000005 0.433351312143139 VanEck Brazil Small-Cap ETF
BRFS 2.715 2.75 26851 2024/02/23 13:01:41 open -0.0350000000000001 -1.27272727272728 BRF SA ADR
BRN 2.27 2.27 939 2024/02/23 12:51:34 open 0 0 Barnwell Industries Inc
BRO 84.14 84.12 5478 2024/02/23 13:07:02 open 0.019999999999996 0.0237755587256253 Brown & Brown Inc
BROS 28.365 27.24 31815 2024/02/23 13:04:39 open 1.125 4.12995594713656 Dutch Bros Inc
BRSP 6.865 6.66 3368 2024/02/23 13:04:32 open 0.205 3.07807807807808 Brightspire Capital Inc
BRT 15.9 16 340 2024/02/23 11:53:47 open -0.0999999999999996 -0.624999999999998 BRT Realty Trust
BRW 7.17 7.17 6 2024/02/23 11:50:23 open 0 0 Saba Capital Income & Opportunities Fund
BRX 22.88 22.85 9878 2024/02/23 13:04:32 open 0.0299999999999976 0.131291028446379 Brixmor Property
BRZU 91.78 92.38 340 2024/02/23 12:19:35 open -0.599999999999994 -0.649491231868364 Direxion Daily MSCI Brazil Bull 2X Shares
BSAC 19.04 19.11 836 2024/02/23 13:01:39 open -0.0700000000000003 -0.366300366300368 Banco Santander Chile
BSBR 5.7 5.78 3223 2024/02/23 13:04:26 open -0.0800000000000001 -1.3840830449827 Banco Santander Brasil SA ADR
BSIG 22.67 22.51 506 2024/02/23 13:04:24 open 0.16 0.710795202132386 Brightsphere Investment Group Inc
BSL 14.01 14.05 476 2024/02/23 13:04:24 open -0.0400000000000009 -0.284697508896804 Blackstone GSO Senior Floating Rate Term Closed Fund
BSM 15.435 15.42 2241 2024/02/23 13:04:36 open 0.0150000000000006 0.0972762645914434 Black Stone Minerals LP
BST 36.58 36.35 1291 2024/02/23 12:41:02 open 0.229999999999997 0.632737276478671 BlackRock Science & Tech Tr
BSTZ 18.7402 18.69 2297 2024/02/23 13:04:40 open 0.0502000000000002 0.268592830390584 BlackRock Science and Technology Trust II
BSV 76.49 76.42 62802 2024/02/23 13:01:41 open 0.0699999999999932 0.0915990578382533 Vanguard Short-Term Bond Index Fund ETF Shares
BSX 67.095 66.74 18737 2024/02/23 13:07:06 open 0.355000000000004 0.531914893617027 Boston Scientific Corp
BTA 10.33 10.33 301 2024/02/23 09:34:11 open 0 0 BlackRock Long-Term Municipal Advantage Trust
BTAL 18.57 18.55 303 2024/02/23 11:46:24 open 0.0199999999999996 0.107816711590294 AGFiQ U.S. Market Neutral Anti-Beta Fund
BTCM 3.78 3.8016 6016 2024/02/23 13:07:02 open -0.0216000000000003 -0.568181818181826 BIT Mining Ltd
BTE 3.37 3.44 140321 2024/02/23 13:04:27 open -0.0699999999999998 -2.03488372093023 Baytex Energy Corp
BTEK 25.098 24.995 10 2024/02/23 12:37:23 open 0.102999999999998 0.412082416483289 BlackRock Future Tech ETF
BTG 2.49 2.5 53877 2024/02/23 13:07:03 open -0.00999999999999979 -0.399999999999992 B2Gold Corp
BTI 30.455 30.23 83702 2024/02/23 13:07:07 open 0.224999999999998 0.74429374793251 British American Tobacco p.l.c.
BTO 28.9499 28.5186 109 2024/02/23 12:24:27 open 0.4313 1.51234632836114 John Hancock Financial Opportunities Fund
BTT 21.09 21.13 879 2024/02/23 12:55:00 open -0.0399999999999991 -0.189304306672973 Blackrock Municipal Target Term Closed Fund
BTTR 0.1755 0.1792 22283 2024/02/23 13:04:30 open -0.00370000000000001 -2.06473214285715 Better Choice Company Inc
BTU 24.745 24.75 10941 2024/02/23 13:04:38 open -0.00499999999999901 -0.0202020202020162 Peabody Energy Corp
BTZ 10.641 10.66 2382 2024/02/23 12:51:37 open -0.0190000000000001 -0.178236397748594 BlackRock Credit Allocation Income Trust
BUCK 25.3 25.31 2018 2024/02/23 11:53:36 open -0.00999999999999801 -0.0395100750691348 Simplify Stable Income ETF
BUD 63.26 63.2 35020 2024/02/23 13:04:39 open 0.0599999999999952 0.0949367088607518 Anheuser Busch Inbev NV ADR
BUI 20.845 20.91 124 2024/02/23 12:41:01 open -0.0650000000000013 -0.310856049736974 BlackRock Utility & Infrastructure Trust
BULZ 128.71 127.19 8727 2024/02/23 13:07:08 open 1.52000000000001 1.19506250491392 MicroSectors Solactive FANG Innovation 3X Leveraged ETNs
BUR 15.66 15.39 4350 2024/02/23 13:07:08 open 0.27 1.75438596491228 Burford Capital Ltd
BURL 201.15 204.99 3924 2024/02/23 13:07:05 open -3.84 -1.87326211034685 Burlington Stores Inc
BURU 0.1506 0.164 13842 2024/02/23 12:51:28 open -0.0134 -8.17073170731707 Nuburu Inc.
BUXX 20.3 20.28 26556 2024/02/23 12:44:53 open 0.0199999999999996 0.0986193293885581 EA Series Trust
BUZZ 19.515 19.53 18 2024/02/23 12:54:49 open -0.0150000000000006 -0.0768049155145958 VanEck Social Sentiment ETF
BV 8.45 8.28 1619 2024/02/23 12:33:58 open 0.17 2.05314009661836 BrightView Holdings
BVN 15.645 15.67 7818 2024/02/23 13:01:41 open -0.0250000000000004 -0.159540523292919 Compania de Minas Buenaventura SAA ADR
BW 1.1 1.14 4564 2024/02/23 13:07:05 open -0.0399999999999998 -3.50877192982455 Babcock & Wilcox Enterprises Inc
BWA 30.525 30.51 12487 2024/02/23 13:07:05 open 0.014999999999997 0.0491642084562341 BorgWarner Inc
BWET 18.9242 19.17 140 2024/02/23 12:39:08 open -0.245800000000003 -1.28221178925406 ETF Managers Group Commodity Trust I
BWG 8.34 8.29 3 2024/02/23 10:47:18 open 0.0500000000000007 0.603136308805799 Brandywineglobal Global Income Opportunities Fund Inc
BWNB 16.71 16.71 50 2024/02/23 12:57:46 open 0 0 Babcock & Wilcox Enterprises Inc.
BWSN 19.4 19.37 316 2024/02/23 12:53:22 open 0.0299999999999976 0.154878678368599 BWSN
BWX 22.26 22.11 1937 2024/02/23 12:24:29 open 0.150000000000002 0.67842605156039 SPDR? Bloomberg International Treasury Bond ETF
BWXT 90.13 91.82 4204 2024/02/23 13:07:05 open -1.69 -1.84055761272054 BWX Technologies Inc
BWZ 26.48 26.48 2 2024/02/23 09:36:26 open 0 0 SPDR? Bloomberg Short Term International Treasury Bond ETF
BX 125.25 126.13 26755 2024/02/23 13:07:02 open -0.879999999999995 -0.697692856576544 Blackstone Group Inc
BXC 119.96 116.234 1860 2024/02/23 12:57:19 open 3.726 3.20560249152572 BlueLinx Holdings Inc
BXMT 19.78 19.69 19128 2024/02/23 13:01:38 open 0.0899999999999999 0.457084814626713 Blackstone Mortgage Trust Inc
BXMX 13.3 13.32 578 2024/02/23 12:14:21 open -0.0199999999999996 -0.150150150150147 Nuveen S&P 500 Buy-Write Income Fund
BXP 65.35 65.01 10113 2024/02/23 13:04:36 open 0.339999999999989 0.52299646208274 Boston Properties Inc
BXSL 29.8151 29.7 9880 2024/02/23 13:07:07 open 0.115100000000002 0.387542087542093 Blackstone Secured Lending Fund
BY 21.11 20.86 890 2024/02/23 12:57:45 open 0.25 1.19846596356663 Byline Bancorp Inc
BYD 64.66 63.79 4539 2024/02/23 13:04:32 open 0.869999999999997 1.36385013324972 Boyd Gaming Corporation
BYLD 22.23 22.16 103 2024/02/23 12:19:47 open 0.0700000000000003 0.315884476534297 iShares Yield Optimized Bond ETF
BZH 29.67 29.34 629 2024/02/23 13:04:26 open 0.330000000000002 1.12474437627812 Beazer Homes USA Inc
BZQ 11.0205 10.97 128 2024/02/23 12:39:05 open 0.0504999999999995 0.460346399270734 ProShares UltraShort MSCI Brazil Capped
C 56.02 55.9 85422 2024/02/23 13:07:07 open 0.120000000000005 0.214669051878362 Citigroup Inc
CAAP 14.66 14.65 806 2024/02/23 12:58:54 open 0.00999999999999979 0.0682593856655276 Corporacion America Airports
CABO 440 476.5 5514 2024/02/23 13:04:37 open -36.5 -7.66002098635887 Cable One Inc
CACI 369.06 367.91 1591 2024/02/23 13:04:33 open 1.14999999999998 0.312576445326296 CACI International Inc
CADE 27.11 27.315 6159 2024/02/23 13:07:04 open -0.205000000000002 -0.750503386417726 Cadence Bancorp
CAE 19.29 19.3 4052 2024/02/23 13:01:49 open -0.0100000000000016 -0.0518134715025988 CAE Inc.
CAF 13.095 13.12 105 2024/02/23 11:17:02 open -0.0249999999999986 -0.190548780487794 Morgan Stanley China A Share Closed Fund
CAG 28.275 28.3 14355 2024/02/23 13:07:05 open -0.0250000000000021 -0.0883392226148485 ConAgra Foods Inc
CAH 107.59 107.15 7916 2024/02/23 13:07:05 open 0.439999999999998 0.41063929071395 Cardinal Health Inc
CAL 35.08 35.34 6731 2024/02/23 12:58:49 open -0.260000000000005 -0.735710243350326 Caleres Inc
CALX 34.8585 34.5 3937 2024/02/23 13:01:37 open 0.358499999999999 1.03913043478261 Calix Inc
CANE 13.25 13.34 42 2024/02/23 12:14:35 open -0.0899999999999999 -0.674662668665666 Teucrium Sugar
CANF 2.1 2.1 301 2024/02/23 09:30:00 extended-hours 0 0 Can Fite Biopharma Ltd ADR
CANG 1.7792 1.76 1460 2024/02/23 12:48:41 open 0.0191999999999999 1.09090909090908 Cango Inc
CAPL 21.8192 21.85 1463 2024/02/23 12:58:53 open -0.0308000000000028 -0.140961098398182 Crossamerica Partners LP
CARR 54.25 53.85 31141 2024/02/23 13:04:33 open 0.399999999999999 0.742804085422467 Carrier Global?Corp
CARS 17.69 17.96 4220 2024/02/23 13:07:02 open -0.27 -1.5033407572383 Cars.com Inc
CARY 20.44 20.44 146 2024/02/23 11:59:27 open 0 0 Angel Oak Income ETF
CAT 324.025 321.87 15878 2024/02/23 13:07:08 open 2.15499999999997 0.66952496349457 Caterpillar Inc
CATO 6.37 6.41 390 2024/02/23 12:53:22 open -0.04 -0.624024960998441 Cato Corporation
CATX 0.9424 0.9497 14499 2024/02/23 13:01:45 open -0.00729999999999997 -0.768663788564807 Perspective Therapeutics Inc.
CAVA 51.13 50.99 21612 2024/02/23 13:04:37 open 0.140000000000001 0.274563639929399 CAVA Group Inc.
CB 255.76 257.03 6188 2024/02/23 13:07:03 open -1.26999999999998 -0.494105746410918 Chubb Ltd
CBD 0.7301 0.73 27684 2024/02/23 12:29:41 open 9.9999999999989E-05 0.0136986301369848 Companhia Brasileira de Distribui??o
CBH 8.7536 8.7791 250 2024/02/23 12:37:34 open -0.0254999999999992 -0.290462575890458 AllianzGI Convertible & Income 2024 Target Term Fund
CBL 24.06 23.875 1591 2024/02/23 13:01:43 open 0.184999999999999 0.774869109947639 CBL & Associates Properties Inc
CBON 22.0085 22.0085 2 2024/02/23 09:52:41 open 0 0 VanEck China Bond ETF
CBRE 90.58 91.53 10037 2024/02/23 13:04:32 open -0.950000000000003 -1.0379110674096 CBRE Group Inc Class A
CBT 83.222 82.61 571 2024/02/23 12:58:58 open 0.611999999999995 0.740830407940921 Cabot Corporation
CBU 44.69 43.89 1179 2024/02/23 12:44:56 open 0.799999999999997 1.82273866484392 Community Bank System Inc
CBZ 75.36 74.82 3451 2024/02/23 13:07:05 open 0.540000000000006 0.721732157177234 CBIZ Inc
CC 29.66 29.34 6448 2024/02/23 13:01:40 open 0.32 1.0906612133606 Chemours Co
CCEL 4.67 4.95 437 2024/02/23 12:12:09 open -0.28 -5.65656565656566 CryoCell International Inc
CCI 108.24 108 11769 2024/02/23 13:07:04 open 0.239999999999995 0.222222222222217 Crown Castle
CCIA 25.6 25.6 152 2024/02/23 11:23:22 open 0 0 Vertical Capital Income Fund
CCIF 7.9999 8.04 1466 2024/02/23 11:56:17 open -0.0400999999999989 -0.498756218905459 Carlyle Credit Income Fund
CCJ 40.58 40.85 50632 2024/02/23 13:07:08 open -0.270000000000003 -0.660954712362309 Cameco Corp
CCK 76.71 77.5 4714 2024/02/23 13:01:40 open -0.790000000000006 -1.01935483870969 Crown Holdings Inc
CCL 15.33 15.19 4723310 2024/02/23 13:07:08 open 0.140000000000001 0.921658986175119 Carnival Corporation
CCM 0.6654 0.6654 11 2024/02/23 12:58:56 open 0 0 Concord Medical Services Holdings
CCO 1.9 1.76 15088 2024/02/23 13:07:05 open 0.14 7.95454545454545 Clear Channel Outdoor Holdings Inc
CCOR 27.105 27.105 31 2024/02/23 12:04:15 open 0 0 Core Alternative ETF
CCRD 12.32 11.96 662 2024/02/23 12:44:45 open 0.359999999999999 3.01003344481605 CoreCard Corp
CCRV 20.2199 20.2 49 2024/02/23 12:58:55 open 0.0198999999999998 0.0985148514851476 iShares Commodity Curve Carry Strategy ETF
CCS 87.735 86.965 2347 2024/02/23 13:01:49 open 0.769999999999996 0.885413672166959 Century Communities Inc
CCU 11.615 11.7 2982 2024/02/23 13:04:40 open -0.0849999999999991 -0.726495726495719 Compania Cervecerias Unidas SA ADR
CDE 2.67 2.64 80010 2024/02/23 13:07:03 open 0.0299999999999998 1.13636363636363 Coeur Mining Inc
CDP 24.1691 24.17 4040 2024/02/23 13:07:01 open -0.000900000000001455 -0.00372362432768496 COPT Defense Properties
CDRE 36.04 36.24 1878 2024/02/23 13:07:02 open -0.200000000000003 -0.551876379690957 Cadre Holdings Inc
CDX 23.2199 23.22 3 2024/02/23 11:35:05 open -9.99999999997669E-05 -0.000430663221359892 Simplify Exchange Traded Funds
CE 149.9909 150.34 9241 2024/02/23 13:07:03 open -0.349099999999993 -0.232206997472391 Celanese Corporation
CEF 18.645 18.4891 2434 2024/02/23 13:07:06 open 0.155899999999999 0.843199506736396 Sprott Physical Gold and Silver Trust
CEI 0.1765 0.177 481847 2024/02/23 13:01:47 open -0.0005 -0.282485875706215 Camber Energy Inc
CEIX 80.83 81.03 4676 2024/02/23 13:07:01 open -0.200000000000003 -0.246822164630387 Consol Energy Inc
CEM 42.69 42.74 39 2024/02/23 10:29:56 open -0.0500000000000043 -0.116986429574179 Clearbridge Energy MLP Closed Fund
CEPU 8.53 8.585 669 2024/02/23 12:55:02 open -0.0550000000000015 -0.640652300524187 Central Puerto
CET 38.8626 38.6744 15 2024/02/23 12:24:33 open 0.188200000000002 0.486626812568526 Central Securities Corporation
CETF 26.075 26.075 2 2024/02/23 11:59:31 open 0 0 DriveWealth ETF Trust
CEV 10.59 10.59 10 2024/02/23 12:14:32 open 0 0 Eaton Vance California MIT
CF 80.57 79.7 20392 2024/02/23 13:07:03 open 0.86999999999999 1.09159347553324 CF Industries Holdings Inc
CFG 31.175 31.1 28936 2024/02/23 13:07:05 open 0.0749999999999993 0.241157556270094 Citizens Financial Group Inc
CFR 107.945 107 3452 2024/02/23 13:04:40 open 0.944999999999993 0.883177570093452 Cullen/Frost Bankers Inc
CGA 2.47 2.64 154 2024/02/23 12:19:48 open -0.17 -6.43939393939394 China Green Agriculture Inc
CGAU 5.15 5.4 2154 2024/02/23 12:55:01 open -0.25 -4.62962962962963 Centerra Gold Inc
CGBL 28.3899 28.35 136 2024/02/23 12:14:25 open 0.0398999999999994 0.140740740740739 Capital Group Core Balanced ETF
CGCB 25.93 25.93 5 2024/02/23 12:09:31 open 0 0 Capital Group Fixed Income ETF Trust
CGCP 22.395 22.33 790 2024/02/23 12:55:00 open 0.0650000000000013 0.291088222122711 Capital Group Core Plus Income ETF
CGDG 27.94 27.93 102 2024/02/23 11:53:42 open 0.0100000000000016 0.035803795202297 Capital Group Dividend Growers ETF
CGDV 31.0901 30.99 1243 2024/02/23 13:07:06 open 0.100100000000001 0.323007421748955 Capital Group Dividend Value ETF
CGGO 27.955 28.005 1271 2024/02/23 12:41:01 open -0.0500000000000007 -0.178539546509554 Capital Group Global Growth Equity ETF
CGGR 30.8384 30.81 2733 2024/02/23 13:00:58 open 0.0284000000000013 0.0921778643297673 Capital Group Growth ETF
CGIE 28.5198 28.5198 11 2024/02/23 10:34:12 open 0 0 Capital Group International Equity ETF
CGMS 26.97 26.92 683 2024/02/23 12:18:29 open 0.0499999999999972 0.185735512630004 Capital Group U.S. Multi-Sector Income ETF
CGMU 27.05 27.03 380 2024/02/23 11:40:00 open 0.0199999999999996 0.0739918608952999 Capital Group Municipal Income ETF
CGSD 25.425 25.41 171 2024/02/23 12:14:13 open 0.0150000000000006 0.0590318772136976 Capital Group Short Duration Income ETF
CGSM 25.75 25.75 651 2024/02/23 12:40:58 open 0 0 Capital Group Fixed Income ETF Trust
CGUS 30.33 30.365 765 2024/02/23 12:41:01 open -0.0350000000000001 -0.11526428453812 Capital Group Core Equity ETF
CGW 53.219 53.08 1006 2024/02/23 11:56:21 open 0.139000000000003 0.261868877166547 Invesco S&P Global Water Index ETF
CGXU 24.785 24.775 1162 2024/02/23 12:54:56 open 0.0100000000000016 0.0403632694248297 Capital Group International Focus Equity ETF
CHAA 11.36 11.36 1001 2024/02/23 10:55:55 open 0 0 Catcha Investment Corp
CHAT 35.08 35.79 992 2024/02/23 12:53:16 open -0.710000000000001 -1.98379435596536 Tidal Trust II
CHAU 13.91 13.81 1237 2024/02/23 11:43:46 open 0.0999999999999996 0.72411296162201 Direxion Daily CSI 300 China A Share Bull 2X Shares
CHCT 26.925 27.105 1059 2024/02/23 13:07:08 open -0.18 -0.664084117321526 Community Healthcare Trust Inc
CHD 99.74 99.98 6197 2024/02/23 13:07:02 open -0.240000000000009 -0.240048009601929 Church & Dwight Company Inc
CHE 593.92 596.71 511 2024/02/23 12:54:56 open -2.79000000000008 -0.467563808215059 Chemed Corp
CHGG 8.905 8.84 12274 2024/02/23 13:07:08 open 0.0649999999999995 0.735294117647053 Chegg Inc
CHGX 35.415 35.22 12 2024/02/23 09:52:41 open 0.195 0.553662691652471 Change Finance Diversified Imp US Large Cap Fossil Fuel Free
CHH 112.71 113.5 4864 2024/02/23 13:01:41 open -0.790000000000006 -0.696035242290754 Choice Hotels International Inc
CHIQ 16.8501 16.8 2132 2024/02/23 11:38:43 open 0.0501000000000005 0.298214285714289 Global X MSCI China Consumer Disc ETF
CHMI 3.565 3.52 429 2024/02/23 12:34:00 open 0.0449999999999999 1.27840909090909 Cherry Hill Mortgage Investment Corp
CHN 9.92 9.93 139 2024/02/23 12:06:41 open -0.00999999999999979 -0.10070493454179 China Fund Inc
CHPT 1.9322 1.93 225146 2024/02/23 13:07:05 open 0.00219999999999998 0.113989637305698 ChargePoint Holdings Inc
CHT 38.54 37.49 716 2024/02/23 13:07:07 open 1.05 2.80074686583088 Chunghwa Telecom Co Ltd
CHWY 16.1444 16.1 63051 2024/02/23 13:07:05 open 0.0443999999999996 0.275776397515525 Chewy Inc
CI 344.06 340 10915 2024/02/23 13:04:35 open 4.06 1.19411764705882 Cigna Corp
CIA 2.8 2.7003 1180 2024/02/23 12:06:44 open 0.0996999999999999 3.69218235010924 Citizens Inc
CIB 32.68 32.3 2348 2024/02/23 13:04:34 open 0.380000000000003 1.1764705882353 Bancolombia SA ADR
CIEN 55.385 56.12 14133 2024/02/23 13:07:07 open -0.734999999999999 -1.30969351389879 Ciena Corp
CIF 1.7 1.7014 105 2024/02/23 09:01:41 extended-hours -0.00140000000000007 -0.0822851769131343 MFS Intermediate High Income Closed Fund
CIG 2.29 2.32 22196 2024/02/23 13:07:06 open -0.0299999999999998 -1.29310344827585 Companhia Energetica de Minas Gerais CEMIG Pref ADR
CII 19.56 19.49 143 2024/02/23 12:29:33 open 0.0700000000000003 0.359158542842485 BlackRock Enhanced Capital and Income Closed Fund
CIK 3.015 3.02 35935 2024/02/23 12:44:50 open -0.00499999999999989 -0.165562913907281 Credit Suisse Asset Management IF
CIM 4.44 4.35 5939 2024/02/23 13:07:05 open 0.0900000000000007 2.0689655172414 Chimera Investment Corporation
CINT 4.5912 4.62 133 2024/02/23 12:44:42 open -0.0288000000000004 -0.623376623376632 Ci&T Inc
CIO 4.4931 4.24 467 2024/02/23 12:29:39 open 0.2531 5.96933962264151 City Office
CION 11.215 11.12 1745 2024/02/23 13:04:37 open 0.0950000000000006 0.854316546762596 Cion Investment Corp
CIVI 62.88 62.77 14411 2024/02/23 13:07:05 open 0.109999999999999 0.175242950454038 Civitas Resources Inc
CIX 22.295 22.36 270 2024/02/23 13:04:25 open -0.0649999999999977 -0.290697674418595 CompX International Inc
CKX 14.13 14.1 69 2024/02/23 12:35:32 open 0.0300000000000011 0.212765957446817 CKX Lands Inc
CL 86.205 86.08 22076 2024/02/23 13:07:07 open 0.125 0.14521375464684 Colgate-Palmolive Company
CLB 14.37 14.11 2287 2024/02/23 13:01:44 open 0.26 1.84266477675407 Core Laboratories NV
CLCO 11.71 11.54 6861 2024/02/23 13:04:30 open 0.170000000000002 1.473136915078 Cool Company Ltd
CLDI 1.15 0.9599 43085 2024/02/23 13:01:37 open 0.1901 19.804146265236 Calidi Biotherapeutics Inc.
CLDL 11.3701 11.1 2807 2024/02/23 12:55:02 open 0.270100000000001 2.43333333333334 Direxion Daily Cloud Computing Bull 2X Shares
CLDT 10.56 10.64 442 2024/02/23 13:07:03 open -0.0800000000000001 -0.751879699248121 Chatham Lodging Trust REIT
CLF 20.1944 19.96 26360 2024/02/23 13:07:07 open 0.234400000000001 1.17434869739479 Cleveland-Cliffs Inc
CLH 184.56 182.45 1271 2024/02/23 13:01:47 open 2.11000000000001 1.15648122773363 Clean Harbors Inc
CLIP 25.1009 25.15 50 2024/02/23 13:04:26 open -0.0490999999999993 -0.195228628230613 Global X Funds
CLIX 36.56 36.56 19 2024/02/23 08:00:00 extended-hours 0 0 ProShares Long Online/Short Stores ETF
CLM 7.26 7.24 9073 2024/02/23 12:50:23 open 0.0199999999999996 0.276243093922646 Cornerstone Strategic Value Fund Inc
CLOI 52.555 52.54 106 2024/02/23 12:41:01 open 0.0150000000000006 0.0285496764370015 VanEck ETF Trust - VanEck CLO ETF
CLOZ 26.64 26.62 1960 2024/02/23 11:03:01 open 0.0199999999999996 0.0751314800901562 Panagram Bbb-B Clo ETF
CLPR 4.875 4.85 771 2024/02/23 12:35:37 open 0.0250000000000004 0.515463917525781 Clipper Realty Inc
CLS 40.96 42 22474 2024/02/23 13:04:35 open -1.04 -2.47619047619047 Celestica Inc.
CLVT 8.97 7.08 9690 2024/02/23 13:04:25 open 1.89 26.6949152542373 CLARIVATE PLC
CLW 37.16 38.93 2301 2024/02/23 13:04:33 open -1.77 -4.54662214230671 Clearwater Paper Corporation
CLX 152.745 153.3963 6621 2024/02/23 13:04:41 open -0.651299999999992 -0.424586512190967 The Clorox Company
CM 46.92 48.29 12385 2024/02/23 13:01:49 open -1.37 -2.83702629944087 Canadian Imperial Bank Of Commerce
CMA 49.52 49.96 15428 2024/02/23 13:04:34 open -0.439999999999998 -0.880704563650916 Comerica Inc
CMBS 46.57 46.475 190 2024/02/23 13:04:31 open 0.0949999999999989 0.20441097364174 iShares CMBS ETF
CMC 54.5 53.88 3332 2024/02/23 13:01:48 open 0.619999999999997 1.15070527097253 Commercial Metals Company
CMCL 9.75 9.72 415 2024/02/23 12:37:25 open 0.0299999999999994 0.308641975308635 Caledonia Mining Corporation
CMCM 2.19 2.17 78 2024/02/23 10:19:39 open 0.02 0.921658986175116 Cheetah Mobile Inc
CMDY 45.6875 45.68 63 2024/02/23 11:21:04 open 0.00750000000000028 0.0164185639229428 iShares Bloomberg Roll Select Broad Commodity ETF
CMF 57.7901 57.72 3283 2024/02/23 13:00:59 open 0.0701000000000036 0.121448371448378 iShares California Muni Bond ETF
CMG 2648.67 2632 3294 2024/02/23 13:07:08 open 16.6700000000001 0.633358662613985 Chipotle Mexican Grill Inc
CMI 263.085 262.88 13714 2024/02/23 13:07:03 open 0.204999999999984 0.0779823493609191 Cummins Inc
CMP 22.04 21.28 1354 2024/02/23 12:47:37 open 0.759999999999998 3.57142857142856 Compass Minerals International Inc
CMRE 11.315 11.16 2275 2024/02/23 12:58:50 open 0.154999999999999 1.38888888888888 Costamare Inc
CMS 57.5899 57.14 13232 2024/02/23 13:07:02 open 0.4499 0.78736436821841 CMS Energy Corporation
CMSA 24.92 24.78 88 2024/02/23 12:41:13 open 0.140000000000001 0.564971751412432 CMS Energy Corp
CMSC 24.845 24.03 584 2024/02/23 12:48:38 open 0.814999999999998 3.39159384103203 CMS Energy Corp
CMSD 24.76 24.76 768 2024/02/23 12:53:22 open 0 0 CMS Energy Corp
CMT 17.23 17.135 227 2024/02/23 12:55:05 open 0.0949999999999989 0.55442077618908 Core Molding Technologies Inc
CMTG 9.47 9.81 3111 2024/02/23 13:01:49 open -0.34 -3.46585117227319 Claros Mortgage Trust Inc
CNA 44.48 44.46 520 2024/02/23 13:01:49 open 0.019999999999996 0.0449842555105624 CNA Financial Corporation
CNBS 5.03 5.01 60 2024/02/23 12:35:32 open 0.0200000000000005 0.399201596806397 Amplify Seymour Cannabis ETF
CNC 79.77 80.33 14402 2024/02/23 13:04:33 open -0.560000000000002 -0.697124362006725 Centene Corp
CNDB 10.3 10.3 101 2024/02/23 11:25:49 open 0 0 Concord Acquisition Corp III
CNF 2.1 1.95 10151 2024/02/23 12:51:35 open 0.15 7.6923076923077 CNFinance Holdings Ltd
CNHI 12.145 11.96 41417 2024/02/23 13:07:06 open 0.184999999999999 1.54682274247491 CNH Industrial N.V.
CNI 131.55 131.43 5494 2024/02/23 13:04:25 open 0.120000000000005 0.0913033553983143 Canadian National Railway Co
CNK 16.08 16.16 19826 2024/02/23 13:04:32 open -0.0800000000000018 -0.495049504950506 Cinemark Holdings Inc
CNM 46.75 46.27 16429 2024/02/23 13:01:48 open 0.479999999999997 1.03738923708666 Core & Main Inc
CNMD 80.9 80 2001 2024/02/23 12:57:47 open 0.900000000000006 1.12500000000001 CONMED Corporation
CNNE 21.91 22.04 6463 2024/02/23 13:04:38 open -0.129999999999999 -0.589836660617055 Cannae Holdings Inc
CNO 27.175 26.9 4405 2024/02/23 12:58:54 open 0.275000000000002 1.02230483271376 CNO Financial Group Inc
CNP 27.865 28.12 22599 2024/02/23 13:07:05 open -0.255000000000003 -0.9068278805121 CenterPoint Energy Inc
CNQ 65.29 65.95 25105 2024/02/23 13:07:05 open -0.659999999999997 -1.00075815011372 Canadian Natural Resources Ltd
CNRG 62.15 61.5683 236 2024/02/23 12:33:54 open 0.581699999999998 0.944804387972379 SPDR? Kensho Clean Power ETF
CNS 71.95 72.07 930 2024/02/23 13:00:59 open -0.11999999999999 -0.166504787012613 Cohen & Steers Inc
CNX 20.615 20.61 99956 2024/02/23 13:07:01 open 0.00499999999999901 0.0242600679281854 CNX Resources Corp
CODI 22.83 22.5 977 2024/02/23 13:04:37 open 0.329999999999998 1.46666666666666 Compass Diversified Holdings
COE 6.98 6.98 3 2024/02/23 09:30:00 extended-hours 0 0 51Talk Online Education Group
COF 135.9012 134.59 25890 2024/02/23 13:07:09 open 1.31119999999999 0.974217995393406 Capital One Financial Corporation
COHN 6.73 6.73 2 2024/02/23 09:18:01 extended-hours 0 0 Cohen & Company Inc
COHR 58.65 60.44 18644 2024/02/23 13:07:08 open -1.79 -2.96161482461946 Coherent Inc
COLD 26.2 28.3 53209 2024/02/23 13:07:04 open -2.1 -7.42049469964665 Americold Realty Trust
COM 27.8 27.8 68 2024/02/23 12:37:29 open 0 0 Direxion Auspice Broad Commodity Strategy ETF
COMB 18.945 19.01 10 2024/02/23 12:14:32 open -0.0650000000000013 -0.34192530247239 GraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF
COMP 3.35 3.4 39114 2024/02/23 13:07:04 open -0.0499999999999998 -1.47058823529411 Compass Inc
CONY 21.9687 22 19355 2024/02/23 13:04:32 open -0.0313000000000017 -0.142272727272735 Tidal Trust II
COOK 2.14 2.06 2232 2024/02/23 12:57:49 open 0.0800000000000001 3.88349514563107 Traeger Inc
COP 111.51 111.83 46846 2024/02/23 13:07:08 open -0.319999999999993 -0.286148618438696 ConocoPhillips
COPX 36.45 35.96 9214 2024/02/23 12:41:09 open 0.490000000000002 1.36262513904339 Global X Copper Miners ETF
COR 236.635 233.63 8832 2024/02/23 13:07:09 open 3.005 1.28622180370671 Cencora Inc.
CORN 18.885 19.16 556 2024/02/23 13:07:07 open -0.274999999999999 -1.43528183716074 Teucrium Corn Fund
CORP 95.42 95.27 1116 2024/02/23 12:48:40 open 0.150000000000006 0.157447255169524 PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
COTY 13.085 12.96 14506 2024/02/23 13:01:51 open 0.125 0.964506172839506 Coty Inc
COUR 16.56 18.42 14156 2024/02/23 13:07:08 open -1.86 -10.0977198697069 Coursera Inc
CP 86.59 84.99 10263 2024/02/23 13:04:26 open 1.60000000000001 1.88257442052007 Canadian Pacific Railway Ltd
CPA 98.98 99.0078 2436 2024/02/23 12:54:50 open -0.0277999999999992 -0.0280785958278026 Copa Holdings SA
CPAC 5.26 5.26 61 2024/02/23 06:21:00 extended-hours 0 0 Cementos Pacasmayo SAA ADR
CPB 42.45 42.51 13431 2024/02/23 13:07:07 open -0.0599999999999952 -0.141143260409304 Campbell Soup Company
CPE 31.3 31.01 16431 2024/02/23 13:04:41 open 0.289999999999999 0.935182199290549 Callon Petroleum Company
CPER 24.17 24.01 135 2024/02/23 11:37:31 open 0.16 0.666389004581425 United States Copper Index Fund LP
CPF 18.99 18.59 987 2024/02/23 12:57:47 open 0.399999999999999 2.15169445938676 Central Pacific Financial Corp
CPG 7.03 7.14 47866 2024/02/23 13:00:59 open -0.109999999999999 -1.54061624649859 Crescent Point Energy Corp.
CPHI 0.0865 0.0902 56644 2024/02/23 12:41:13 open -0.00370000000000001 -4.10199556541021 China Pharma Holdings Inc
CPK 99.5 102.46 2678 2024/02/23 13:01:41 open -2.95999999999999 -2.88893226625024 Chesapeake Utilities Corporation
CPNG 16.34 16.15 90383 2024/02/23 13:07:07 open 0.190000000000001 1.1764705882353 Coupang LLC
CPRI 46.43 46.59 4166 2024/02/23 13:07:06 open -0.160000000000004 -0.343421335050448 Capri Holdings Ltd
CPS 13.62 13.65 2168 2024/02/23 12:58:49 open -0.0300000000000011 -0.219780219780228 Cooper Stnd
CPT 94.745 94.76 5561 2024/02/23 13:04:37 open -0.0150000000000006 -0.0158294639088229 Camden Property Trust
CQP 52.01 51.6 418 2024/02/23 12:53:21 open 0.409999999999997 0.794573643410846 Cheniere Energy Partners LP
CQQQ 31.8165 31.95 578 2024/02/23 12:58:53 open -0.133499999999998 -0.417840375586848 Invesco China Technology ETF
CR 121.31 122.64 799 2024/02/23 13:01:39 open -1.33 -1.08447488584475 Crane Company
CRAK 35.92 35.94 132 2024/02/23 11:35:14 open -0.019999999999996 -0.0556483027267558 VanEck Oil Refiners ETF
CRBG 25.1677 25.23 24300 2024/02/23 13:04:27 open -0.0623000000000005 -0.246928260007929 Corebridge Financial Inc.
CRBN 174.6001 175.0452 159 2024/02/23 12:55:05 open -0.445099999999997 -0.254277180979539 iShares MSCI ACWI Low Carbon Target ETF
CRC 54.085 53.385 2898 2024/02/23 13:04:40 open 0.700000000000003 1.31122974618339 California Resources Corp
CRF 7.215 7.2 22984 2024/02/23 12:51:26 open 0.0149999999999997 0.208333333333329 Cornerstone Strategic Return Fund
CRGY 11.12 11.17 5453 2024/02/23 13:07:08 open -0.0500000000000007 -0.447627573858556 Crescent Energy Co
CRH 79.13 77.78 37316 2024/02/23 13:07:05 open 1.34999999999999 1.73566469529441 CRH PLC ADR
CRI 82.045 82.24 3118 2024/02/23 13:04:41 open -0.194999999999993 -0.237110894941626 Carter?? Inc
CRK 8.055 8.3 23263 2024/02/23 13:01:45 open -0.245000000000001 -2.95180722891567 Comstock Resources Inc
CRL 248.785 248 4460 2024/02/23 13:07:06 open 0.784999999999997 0.316532258064515 Charles River Laboratories
CRM 292.58 294.39 173938 2024/02/23 13:07:08 open -1.81 -0.614830666802542 Salesforce.com Inc
CRPT 10.0919 10.13 156 2024/02/23 13:00:54 open -0.0381 -0.376110562685094 First Trust SkyBridge Crypto Industry and Digital Economy ETF
CRS 64.85 64.965 3482 2024/02/23 13:04:32 open -0.115000000000009 -0.17701839452014 Carpenter Technology Corporation
CRT 17.505 17.35 154 2024/02/23 12:18:26 open 0.154999999999998 0.893371757925058 Cross Timbers Royalty Trust
CRUZ 21.93 22 202 2024/02/23 10:37:30 open -0.0700000000000003 -0.31818181818182 Defiance Hotel Airline and Cruise ETF
CSAN 14.44 14.49 8911 2024/02/23 12:47:36 open -0.0500000000000007 -0.345065562456872 Cosan SA ADR
CSHI 49.8299 49.88 173 2024/02/23 13:07:05 open -0.0501000000000005 -0.100441058540498 SHP ETF Trust - NEOS Enhanced Income Cash Alternative ETF
CSL 356.325 353.655 1118 2024/02/23 13:04:30 open 2.67000000000002 0.754973066972054 Carlisle Companies Incorporated
CSR 56.53 56.545 102 2024/02/23 12:17:34 open -0.0150000000000006 -0.0265275444336379 Centerspace
CSTM 19.73 19.61 8997 2024/02/23 13:04:32 open 0.120000000000001 0.611932687404391 Constellium Nv
CSV 26.54 25.59 2074 2024/02/23 12:19:33 open 0.949999999999999 3.71238765142634 Carriage Services Inc
CTA 25.2999 25.265 11 2024/02/23 11:40:00 open 0.0349000000000004 0.1381357609341 Simplify Exchange Traded Funds
CTBB 10.035 9.9899 1216 2024/02/23 12:57:18 open 0.0450999999999997 0.451455970530232 Qwest Corp. NT
CTDD 10.0013 9.8928 1552 2024/02/23 12:54:57 open 0.108500000000001 1.09675723758694 Qwest Corp 6 75 Notes Expiry 2057
CTEX 22.78 22.47 61 2024/02/23 09:34:08 open 0.310000000000002 1.37961726746774 ProShares S&P Kensho Cleantech ETF
CTGO 16.25 15.977 1002 2024/02/23 13:04:40 open 0.273 1.7087062652563 Contango ORE Inc
CTLT 58.82 58.51 15224 2024/02/23 13:07:01 open 0.310000000000002 0.52982396171595 Catalent Inc
CTM 0.31875 0.33 23602 2024/02/23 12:19:43 open -0.01125 -3.40909090909092 Castellum Inc.
CTO 17.175 16.75 1921 2024/02/23 12:57:48 open 0.425000000000001 2.53731343283583 CTO Realty Growth Inc
CTOS 6.5 6.55 4162 2024/02/23 12:41:11 open -0.0499999999999998 -0.763358778625951 Custom Truck One Source Inc
CTR 38.7102 38.7102 101 2024/02/23 11:59:32 open 0 0 ClearBridge Energy MLP Total Return Fund Inc
CTRA 25.87 26.27 178908 2024/02/23 13:07:08 open -0.399999999999999 -1.52264940997335 Coterra Energy Inc
CTRE 23.075 23.07 7816 2024/02/23 13:04:25 open 0.00499999999999901 0.0216731686172475 CareTrust REIT Inc.
CTS 45.23 44.67 924 2024/02/23 13:07:05 open 0.559999999999995 1.25363778822475 CTS Corporation
CTV 1.76 1.6 7249 2024/02/23 13:04:24 open 0.16 9.99999999999999 Innovid Corp.
CTVA 54.73 54.71 41867 2024/02/23 13:07:00 open 0.019999999999996 0.0365563882288357 Corteva Inc
CUBB 20.01 20.01 11 2024/02/23 10:05:33 open 0 0 Customers Bancorp Inc
CUBE 43.63 43.8 4584 2024/02/23 13:04:39 open -0.169999999999995 -0.388127853881266 CubeSmart
CUBI 52.82 52.6 1477 2024/02/23 12:53:22 open 0.219999999999999 0.41825095057034 Customers Bancorp Inc
CUK 14.05 13.93 23980 2024/02/23 13:07:08 open 0.120000000000001 0.861450107681271 Carnival Plc ADS
CURE 126.05 124.5 317 2024/02/23 12:41:10 open 1.55 1.24497991967871 Direxion Daily Healthcare Bull 3X Shares
CURO 0.26 0.25 14679 2024/02/23 13:00:57 open 0.01 4 Curo Group Holdings Corp
CURV 3.98 4.23 57 2024/02/23 13:04:35 open -0.25 -5.91016548463358 Torrid Holdings Inc
CUT 31.24 31.24 97 2024/02/23 10:37:30 open 0 0 Invesco MSCI Global Timber ETF
CUZ 22.935 23.06 7089 2024/02/23 13:04:33 open -0.125 -0.542064180398959 Cousins Properties Incorporated
CVE 17.58 17.64 69768 2024/02/23 13:07:05 open -0.0600000000000023 -0.340136054421782 Cenovus Energy Inc
CVEO 22.26 22.2037 134 2024/02/23 12:24:32 open 0.0563000000000002 0.253561343379708 Civeo Corp
CVI 33.175 32.32 12453 2024/02/23 13:07:01 open 0.854999999999997 2.6454207920792 CVR Energy Inc
CVII 10.625 10.63 4 2024/02/23 11:56:17 open -0.00500000000000078 -0.0470366886171287 Churchill Capital Corp VII
CVM 2.13 2.16 5866 2024/02/23 13:07:06 open -0.0300000000000002 -1.3888888888889 CEL-SCI Corp
CVNA 68.7 66.34 1023692 2024/02/23 13:07:08 open 2.36 3.55743141392825 Carvana Co
CVR 15.625 15.85 4 2024/02/23 10:28:47 open -0.225 -1.41955835962145 Chicago Rivet & Machine Co
CVS 76.94 77.11 42977 2024/02/23 13:07:05 open -0.170000000000002 -0.220464271819481 CVS Health Corp
CVSB 50.51 50.486 37 2024/02/23 12:04:14 open 0.0240000000000009 0.0475379313076911 Morgan Stanley Etf Trust - Calvert Ultra Short Investment Grade Etf
CVSE 61.645 61.645 4 2024/02/23 10:23:53 open 0 0 Morgan Stanley Etf Trust - Calvert Us Select Equity Etf
CVU 2.59 2.573 24 2024/02/23 13:07:03 open 0.0169999999999999 0.660707345511073 CPI Aerostructures Inc
CVX 154.075 155.28 88985 2024/02/23 13:07:09 open -1.20500000000001 -0.776017516743954 Chevron Corp
CVY 24.31 24.18 215 2024/02/23 12:51:39 open 0.129999999999999 0.537634408602146 Invesco Zacks Multi-Asset Income ETF
CW 238.266 238.95 790 2024/02/23 13:01:36 open -0.683999999999998 -0.286252354048963 Curtiss-Wright Corporation
CWAN 19.85 19.9988 2031 2024/02/23 12:58:54 open -0.148799999999998 -0.74404464267855 Clearwater Analytics Holdings Inc
CWB 70.99 70.73 8782 2024/02/23 12:57:19 open 0.259999999999991 0.367595079881226 SPDR? Bloomberg Convertible Securities ETF
CWEB 29.86 29.73 22317 2024/02/23 13:04:38 open 0.129999999999999 0.43726875210225 Direxion Daily CSI China Internet Bull 2X Shares
CWEN 22.385 22.88 7265 2024/02/23 13:04:28 open -0.494999999999997 -2.16346153846153 Clearway Energy Inc Class C
CWH 24.865 24.57 7242 2024/02/23 13:07:07 open 0.294999999999998 1.20065120065119 Camping World Holdings Inc
CWI 27.66 27.6 755 2024/02/23 12:44:44 open 0.0599999999999987 0.217391304347821 SPDR? MSCI ACWI ex-US ETF
CWK 9.885 10.08 14839 2024/02/23 12:58:57 open -0.195 -1.93452380952381 Cushman & Wakefield plc
CWS 61.44 62.0599 22 2024/02/23 09:43:15 open -0.619900000000001 -0.99887366882641 AdvisorShares Focused Equity ETF
CWT 46.16 46.73 1009 2024/02/23 13:00:59 open -0.57 -1.21977316499037 California Water Service Group
CX 8.15 8.01 13709 2024/02/23 13:04:36 open 0.140000000000001 1.74781523096131 Cemex SAB de CV ADR
CXH 7.51 7.51 201 2024/02/23 09:51:28 open 0 0 MFS Investment Grade Municipal Trust
CXM 12.78 12.88 4972 2024/02/23 13:01:51 open -0.100000000000001 -0.776397515527961 Sprinklr Inc
CXT 60.61 60.29 1016 2024/02/23 13:04:33 open 0.32 0.530767954884724 Crane NXT Co
CXW 14.4 14.44 12933 2024/02/23 13:01:38 open -0.0399999999999991 -0.277008310249302 CoreCivic Inc
CYA 0.4774 0.5076 5619 2024/02/23 12:35:40 open -0.0302000000000001 -5.94956658786447 Simplify Tail Risk Strategy ETF
CYBN 0.3689 0.4034 81329 2024/02/23 13:04:39 open -0.0345 -8.55230540406544 Cybin?Inc
CYD 8.81 8.62 36 2024/02/23 12:54:56 open 0.190000000000001 2.20417633410674 China Yuchai International Limited
CYH 2.855 2.68 90114 2024/02/23 13:07:06 open 0.175 6.52985074626865 Community Health Systems Inc
CZA 96.4532 96.01 454 2024/02/23 12:24:32 open 0.44319999999999 0.461618581397761 Invesco Zacks Mid-Cap ETF
CZOO 4.59 4.8 25 2024/02/23 12:24:30 open -0.21 -4.375 Cazoo Group Ltd
D 47.3209 45.61 69811 2024/02/23 13:07:06 open 1.7109 3.7511510633633 Dominion Energy Inc
DAC 72.97 72.31 454 2024/02/23 13:04:35 open 0.659999999999997 0.912736827548052 Danaos Corporation
DAL 41.665 42 78460 2024/02/23 13:07:06 open -0.335000000000001 -0.79761904761905 Delta Air Lines Inc
DAN 12.64 12.6 10030 2024/02/23 13:07:02 open 0.0400000000000009 0.317460317460325 Dana Inc
DAO 4.145 4.19 1112 2024/02/23 13:04:41 open -0.0450000000000008 -1.07398568019095 Youdao Inc
DAR 42.53 42.55 12075 2024/02/23 13:04:34 open -0.019999999999996 -0.0470035252643855 Darling Ingredients Inc
DAT 35.75 35.75 4 2024/02/23 11:57:21 open 0 0 ProShares Big Data Refiners ETF
DAVA 68.12 66.949 1857 2024/02/23 13:01:51 open 1.17100000000001 1.74909259286921 Endava Ltd
DB 13.41 13.4 39419 2024/02/23 13:04:32 open 0.00999999999999979 0.0746268656716402 Deutsche Bank AG NA O.N.
DBA 22.1635 22.12 5726 2024/02/23 12:44:47 open 0.0434999999999981 0.196654611211565 Invesco DB Agriculture Fund
DBB 17.17 17.1595 504 2024/02/23 11:13:15 open 0.0105000000000004 0.061190594131533 Invesco DB Base Metals Fund
DBC 21.74 22.06 4166 2024/02/23 13:01:48 open -0.32 -1.4505893019039 Invesco DB Commodity Index Tracking Fund
DBD 34.43 33.29 4565 2024/02/23 12:58:54 open 1.14 3.42445178732352 Diebold Nixdorf Incorporated
DBE 19.5819 19.73 13 2024/02/23 12:58:57 open -0.148099999999999 -0.750633552965025 Invesco DB Energy Fund
DBEF 39.355 39.28 6340 2024/02/23 12:57:47 open 0.0749999999999957 0.190936863543777 Xtrackers MSCI EAFE Hedged Equity ETF
DBEH 26.61 24.09 1004 2024/02/23 09:29:51 extended-hours 2.52 10.4607721046077 iMGP DBi Hedge Strategy ETF
DBEM 23.5106 23.5106 2 2024/02/23 12:24:17 open 0 0 Xtrackers MSCI Emerging Markets Hedged Equity ETF
DBEU 39.2912 39.2642 11 2024/02/23 12:39:02 open 0.027000000000001 0.0687649309039813 Xtrackers MSCI Europe Hedged Equity ETF
DBI 9.62 9.38 5663 2024/02/23 13:07:07 open 0.239999999999998 2.55863539445627 Designer Brands Inc
DBJP 71.6514 71.78 114 2024/02/23 13:01:45 open -0.128600000000006 -0.17915853998329 Xtrackers MSCI Japan Hedged Equity ETF
DBMF 27.28 27.265 1763 2024/02/23 12:18:27 open 0.0150000000000006 0.0550155877498645 iMGP DBi Managed Futures Strategy ETF
DBND 45.485 45.485 4 2024/02/23 10:37:34 open 0 0 DoubleLine Opportunistic Bond ETF
DBO 14.45 14.5 6413 2024/02/23 12:57:18 open -0.0500000000000007 -0.344827586206901 Invesco DB Oil Fund
DBRG 19.115 18.85 17070 2024/02/23 13:04:40 open 0.264999999999997 1.40583554376656 Digitalbridge Group Inc
DC 2.01 2 5412 2024/02/23 12:34:00 open 0.00999999999999979 0.499999999999989 Dakota Gold Corp.
DCF 8.46 8.4801 790 2024/02/23 10:52:17 open -0.0200999999999993 -0.237025506774676 BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc
DCI 66.42 66.49 3728 2024/02/23 13:01:33 open -0.0699999999999932 -0.105278989321692 Donaldson Company Inc
DCO 48.951 49.18 43 2024/02/23 13:01:34 open -0.228999999999999 -0.465636437576249 Ducommun Incorporated
DCOR 56.42 56.42 19 2024/02/23 10:43:05 open 0 0 Dimensional ETF Trust
DD 70.21 69.94 16587 2024/02/23 13:07:07 open 0.269999999999996 0.386045181584209 Dupont De Nemours Inc
DDD 4.997 4.91 7716 2024/02/23 13:01:40 open 0.0869999999999997 1.77189409368635 3D Systems Corporation
DDL 1.13 1.22 4651 2024/02/23 13:01:49 open -0.0900000000000001 -7.37704918032788 Dingdong ADR
DDM 84.8686 84.4 3678 2024/02/23 12:35:38 open 0.468599999999995 0.555213270142174 ProShares Ultra Dow30
DDS 432.425 428 1656 2024/02/23 13:04:31 open 4.42500000000001 1.0338785046729 Dillards Inc
DDT 26.22 26.22 11 2024/02/23 12:35:33 open 0 0 Dillards Capital Trust I
DE 364.47 357.88 21195 2024/02/23 13:07:07 open 6.59000000000003 1.84139935173802 Deere & Company
DEA 11.625 11.62 6662 2024/02/23 13:00:54 open 0.00500000000000078 0.0430292598967365 Eerly Govt Ppty Inc
DECK 886.4 884 3476 2024/02/23 13:07:02 open 2.39999999999998 0.271493212669681 Deckers Outdoor Corporation
DEFI 60.5888 61.46 225 2024/02/23 12:57:48 open -0.871200000000002 -1.41750732183534 Hashdex Bitcoin Futures ETF
DEHP 24.51 24.45 158 2024/02/23 12:14:30 open 0.0600000000000023 0.245398773006144 Dimensional ETF Trust - Dimensional Emerging Markets High Profitability ETF
DEI 13.3615 13.32 17366 2024/02/23 13:04:38 open 0.0414999999999992 0.311561561561556 Douglas Emmett Inc
DELL 89.97 88.34 75477 2024/02/23 13:04:39 open 1.63 1.84514376273488 Dell Technologies Inc
DEM 41.9684 41.87 3854 2024/02/23 13:01:45 open 0.0984000000000052 0.235013135896836 WisdomTree Emerging Markets High Dividend Fund
DEO 152.44 151.57 16467 2024/02/23 13:07:08 open 0.870000000000005 0.573992214818239 Diageo PLC ADR
DES 31.28 31.0401 1321 2024/02/23 13:04:30 open 0.239900000000002 0.772871221420041 WisdomTree U.S. SmallCap Dividend Fund
DESK 36.0773 36.0773 2 2024/02/23 10:42:58 open 0 0 VanEck ETF Trust
DESP 8.74 8.76 698 2024/02/23 12:53:17 open -0.0199999999999996 -0.2283105022831 Despegar.com Corp
DEUS 49.69 49.69 70 2024/02/23 10:25:19 open 0 0 Xtrackers Russell US Multifactor ETF
DEW 49.12 49 74 2024/02/23 12:04:22 open 0.119999999999997 0.244897959183668 WisdomTree Global High Dividend Fund
DFAC 30.68 30.65 3133 2024/02/23 13:04:32 open 0.0300000000000011 0.0978792822186008 Dimensional U.S. Core Equity 2 ETF
DFAE 24.45 24.39 683 2024/02/23 12:41:11 open 0.0599999999999987 0.246002460024595 Dimensional Emerging Core Equity Market ETF
DFAI 29.245 29.17 1433 2024/02/23 12:58:56 open 0.0749999999999993 0.257113472745969 Dimensional International Core Equity Market ETF
DFAR 21.94 21.87 443 2024/02/23 12:53:16 open 0.0700000000000003 0.320073159579334 Dimensional ETF Trust
DFAS 59.62 59.175 333 2024/02/23 12:57:47 open 0.445 0.752006759611323 Dimensional U.S. Small Cap ETF
DFAT 51.545 51.0948 646 2024/02/23 12:57:45 open 0.450200000000002 0.881107275104321 Dimensional U.S. Targeted Value ETF
DFAU 35.285 35.255 311 2024/02/23 12:44:52 open 0.029999999999994 0.0850943128634067 Dimensional US Core Equity Market ETF
DFAW 56.995 56.955 333 2024/02/23 12:58:54 open 0.0399999999999991 0.0702308840312512 Dimensional ETF Trust
DFAX 24.725 24.685 130 2024/02/23 12:39:05 open 0.0400000000000027 0.16204172574439 Dimensional World ex U.S. Core Equity 2 ETF
DFCA 50.555 50.555 2 2024/02/23 09:52:37 open 0 0 Dimensional ETF Trust
DFCF 41.68 41.57 922 2024/02/23 12:57:47 open 0.109999999999999 0.264613904257877 Dimensional ETF Trust
DFE 58.16 58.16 115 2024/02/23 09:30:00 extended-hours 0 0 WisdomTree Europe SmallCap Dividend Fund
DFEM 25.2687 25.27 837 2024/02/23 12:07:35 open -0.00130000000000052 -0.00514444004748921 Dimensional ETF Trust - Dimensional Emerging Markets Core Equity 2 ETF
DFEN 23.745 23.57 1732 2024/02/23 13:04:33 open 0.175000000000001 0.742469240560037 Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace
DFEV 25.825 25.77 569 2024/02/23 12:41:05 open 0.0549999999999997 0.213426464881644 Dimensional ETF Trust - Dimensional Emerging Markets Value ETF
DFGR 24.9198 24.8899 192 2024/02/23 12:12:03 open 0.0298999999999978 0.120129048328831 Dimensional ETF Trust - Dimensional Gloabl Real Estate ETF
DFH 35.63 34.4 2765 2024/02/23 13:07:06 open 1.23 3.57558139534885 Dream Finders Homes?Inc
DFIN 64.51 65.535 447 2024/02/23 12:58:58 open -1.02499999999999 -1.56404974441137 Donnelley Financial Solutions Inc
DFIP 40.7257 40.65 114 2024/02/23 12:34:01 open 0.0757000000000048 0.186223862238634 Dimensional ETF Trust
DFIV 34.85 34.7 3160 2024/02/23 12:48:36 open 0.149999999999999 0.432276657060515 Dimensional International Value ETF
DFJ 75.5734 75.575 49 2024/02/23 12:34:01 open -0.00159999999999627 -0.00211710221633645 WisdomTree Japan SmallCap Dividend Fund
DFLV 28.04 28.04 7 2024/02/23 09:57:43 open 0 0 Dimensional ETF Trust - Dimensional US Large Cap Value ETF
DFNM 48.257 48.215 182 2024/02/23 11:59:25 open 0.0419999999999945 0.087109820595239 Dimensional ETF Trust
DFP 18.755 18.755 52 2024/02/23 12:24:28 open 0 0 Flaherty and Crumrine Dynamic Preferred and Income Closed Fund
DFS 122.5512 120.3 24023 2024/02/23 13:07:05 open 2.2512 1.8713216957606 Discover Financial Services
DFSB 51.2 51.18 569 2024/02/23 11:09:36 open 0.0200000000000031 0.0390777647518623 Dimensional ETF Trust - Dimensional Global Sustainability Fixed Income ETF
DFSD 46.925 46.89 79 2024/02/23 12:34:01 open 0.0349999999999966 0.0746427809767468 Dimensional ETF Trust
DFSE 31.78 31.78 2 2024/02/23 10:30:56 open 0 0 Dimensional Emerging Markets Sustainability Core 1 ETF
DFSU 33.16 33.16 3 2024/02/23 10:47:29 open 0 0 Dimensional US Sustainability Core 1 ETF
DFSV 28.48 28.24 1006 2024/02/23 13:04:40 open 0.240000000000002 0.849858356940517 Dimensional ETF Trust
DFUS 55.27 55.41 515 2024/02/23 13:01:51 open -0.139999999999993 -0.252661974372845 Dimensional U.S. Equity ETF
DFUV 38.6 38.39 2938 2024/02/23 12:55:00 open 0.210000000000001 0.547017452461581 Dimensional US Marketwide Value ETF
DG 140.665 141.47 9903 2024/02/23 13:07:05 open -0.805000000000007 -0.569025235032167 Dollar General Corporation
DGIN 39.54 39.54 18 2024/02/23 12:41:01 open 0 0 VanEck ETF Trust
DGRO 56.31 56.24 10387 2024/02/23 13:04:26 open 0.0700000000000003 0.124466571834993 iShares Core Dividend Growth ETF
DGS 50.035 50.7 3431 2024/02/23 13:01:38 open -0.665000000000006 -1.31163708086786 WisdomTree Emerging Markets SmallCap Dividend Fund
DGX 126.375 127.05 5817 2024/02/23 13:07:04 open -0.674999999999997 -0.531286894923256 Quest Diagnostics Incorporated
DHF 2.3488 2.34 166 2024/02/23 11:05:58 open 0.00880000000000036 0.376068376068392 BNY Mellon High Yield Strategies Fund
DHI 146.73 143.62 7838 2024/02/23 13:07:03 open 3.10999999999999 2.16543656872301 DR Horton Inc
DHR 253.21 252.84 11980 2024/02/23 13:07:04 open 0.370000000000005 0.146337604809367 Danaher Corporation
DHS 82.055 82.12 2010 2024/02/23 12:37:35 open -0.0649999999999977 -0.0791524598149022 WisdomTree U.S. High Dividend Fund
DHT 10.775 10.93 7070 2024/02/23 13:07:03 open -0.154999999999999 -1.41811527904848 DHT Holdings Inc
DHX 2.33 2.54 798 2024/02/23 13:04:34 open -0.21 -8.26771653543307 DHI Group Inc
DHY 1.9393 1.98 1130 2024/02/23 11:35:17 open -0.0407 -2.05555555555555 Credit Suisse High Yield Bond Fund
DIA 391.5 390.6 60441 2024/02/23 13:04:38 open 0.899999999999977 0.230414746543773 SPDR Dow Jones Industrial Average ETF Trust
DIAL 17.7 17.67 23 2024/02/23 12:14:24 open 0.0299999999999976 0.169779286926981 Columbia Diversified Fixed Income Allocation
DIAX 14.6601 14.7 340 2024/02/23 11:10:53 open -0.0398999999999994 -0.271428571428567 Nuveen Dow 30Sm
DIG 37.694 38.22 1036 2024/02/23 12:35:36 open -0.525999999999996 -1.37624280481422 ProShares Ultra Oil & Gas
DIN 45.93 45.43 2230 2024/02/23 13:01:33 open 0.5 1.1005943209333 Dine Brands Global Inc
DINO 57.42 57.48 13045 2024/02/23 13:07:06 open -0.0599999999999952 -0.104384133611683 HF Sinclair Corp
DIS 107.1176 107.49 336684 2024/02/23 13:07:07 open -0.372399999999999 -0.346450832635593 Walt Disney Company
DISO 21.36 21.7 17 2024/02/23 11:23:25 open -0.34 -1.5668202764977 Tidal Trust II
DIT 194.11 196.83 8 2024/02/23 11:53:40 open -2.72 -1.38190316516791 AMCON Distributing Company
DIV 16.7968 16.73 391 2024/02/23 12:48:38 open 0.0668000000000006 0.399282725642562 Global X SuperDividend U.S. ETF
DIVO 38.05 37.96 739 2024/02/23 12:44:52 open 0.0899999999999963 0.23709167544783 Amplify CWP Enhanced Dividend Income ETF
DIVS 27.05 27.05 3 2024/02/23 09:34:11 open 0 0 SmartETFs Dividend Builder ETF
DJD 47.12 46.97 114 2024/02/23 12:58:53 open 0.149999999999999 0.319352778369169 Invesco Dow Jones Industrial Average Dividend ETF
DJIA 22.54 22 19 2024/02/23 11:21:11 open 0.539999999999999 2.45454545454545 Global X Dow 30 Covered Call ETF
DJP 29.51 29.85 129 2024/02/23 12:18:27 open -0.34 -1.13902847571189 iPath? Bloomberg Commodity Index Total Return(SM) ETN
DK 28.135 27.5 7186 2024/02/23 13:04:39 open 0.635000000000002 2.30909090909091 Delek US Energy Inc
DKL 45.95 46.21 38 2024/02/23 11:59:30 open -0.259999999999998 -0.562648777320922 Delek Logistics Partners LP
DKS 172.18 168.88 5033 2024/02/23 13:04:32 open 3.30000000000001 1.95405021316912 Dick?? Sporting Goods Inc
DLA 2.995 3.08 105 2024/02/23 12:12:02 open -0.085 -2.75974025974026 Delta Apparel Inc
DLB 79.85 80.05 1585 2024/02/23 12:58:55 open -0.200000000000003 -0.249843847595257 Dolby Laboratories
DLN 69.55 69.45 530 2024/02/23 12:53:14 open 0.0999999999999943 0.143988480921518 WisdomTree U.S. LargeCap Dividend Fund
DLNG 2.96 3.02 26 2024/02/23 12:14:13 open -0.0600000000000001 -1.98675496688742 Dynagas LNG Partners LP
DLR 137.3187 138.38 14962 2024/02/23 13:07:06 open -1.06129999999999 -0.766946090475494 Digital Realty Trust Inc
DLS 63.5075 63.38 2018 2024/02/23 12:14:26 open 0.127499999999998 0.201167560744711 WisdomTree International SmallCap Dividend Fund
DLX 19.225 19.1 705 2024/02/23 12:57:48 open 0.125 0.654450261780105 Deluxe Corporation
DLY 15.5815 15.5711 452 2024/02/23 12:44:50 open 0.0104000000000006 0.0667904001644112 DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest
DM 0.50715 0.47 125965 2024/02/23 13:04:39 open 0.03715 7.90425531914894 Desktop Metal Inc
DMA 7.7 7.7 92 2024/02/23 11:23:16 open 0 0 Destra Multi-Alternative Fund
DMB 10.3999 10.3891 183 2024/02/23 12:24:28 open 0.0108000000000015 0.103955106794636 BNY Mellon Municipal Bond Infrastructure Fund Inc
DMBS 48.27 48.25 101 2024/02/23 10:19:40 open 0.0200000000000031 0.041450777202079 Doubleline Etf Trust - Mortgage ETF
DMF 6.67 6.6401 261 2024/02/23 12:55:04 open 0.0298999999999996 0.450294423276752 Bny Mellon Municipal Income Inc
DMO 11.31 11.25 248 2024/02/23 12:54:55 open 0.0600000000000005 0.533333333333338 Western Asset Mortgage Defined Opportunities Closed Fund
DNA 1.345 1.35 73414 2024/02/23 13:07:09 open -0.00500000000000012 -0.370370370370379 Ginkgo Bioworks Holdings
DNB 10.69 10.68 162748 2024/02/23 13:07:03 open 0.00999999999999979 0.0936329588014961 Dun & Bradstreet Holdings Inc.
DNL 37.9011 37.84 56 2024/02/23 11:59:34 open 0.0610999999999962 0.161469344608869 WisdomTree Global ex-U.S. Quality Dividend Growth Fund
DNMR 1.085 1.12 15867 2024/02/23 13:04:28 open -0.0350000000000001 -3.12500000000001 Danimer Scientific Inc
DNN 1.78 1.79 215808 2024/02/23 12:48:37 open -0.01 -0.558659217877095 Denison Mines Corp
DNOW 13.3601 13.35 6479 2024/02/23 13:07:09 open 0.0100999999999996 0.0756554307116071 Now Inc
DNP 8.85 8.83 758 2024/02/23 12:48:38 open 0.0199999999999996 0.226500566251411 DNP Select Income Closed Fund
DO 12.185 12.28 7698 2024/02/23 13:01:45 open -0.0949999999999989 -0.773615635179144 Diamond Offshore Drilling Inc
DOC 11.28 11.35 27285 2024/02/23 13:04:35 open -0.0700000000000003 -0.616740088105729 Physicians Realty Trust
DOCN 37.62 39 10202 2024/02/23 13:01:38 open -1.38 -3.53846153846155 DigitalOcean Holdings Inc
DOCS 28.73 29.08 8510 2024/02/23 13:07:06 open -0.349999999999998 -1.20357634112792 Doximity Inc
DOG 28.89 28.96 47039 2024/02/23 12:53:20 open -0.0700000000000003 -0.241712707182321 ProShares Short Dow30
DOL 50.31 50.29 866 2024/02/23 12:19:36 open 0.0200000000000031 0.0397693378405312 WisdomTree International LargeCap Dividend Fund
DOLE 11.09 11.12 1096 2024/02/23 13:04:33 open -0.0299999999999994 -0.269784172661865 Dole PLC
DON 46 45.81 3425 2024/02/23 12:41:09 open 0.189999999999998 0.414756603361706 WisdomTree U.S. MidCap Dividend Fund
DOOR 129.97 129.98 6743 2024/02/23 13:04:39 open -0.00999999999999091 -0.00769349130634783 Masonite International Corp
DOUG 1.85 1.89 793 2024/02/23 13:04:32 open -0.0399999999999998 -2.11640211640211 Douglas Elliman Inc
DOV 162.935 163.25 3446 2024/02/23 13:07:05 open -0.314999999999998 -0.192955589586522 Dover Corporation
DOW 56.4465 56.01 35813 2024/02/23 13:07:02 open 0.436500000000002 0.779325120514198 Dow Inc
DPG 9.179 9.15 1858 2024/02/23 13:07:05 open 0.0289999999999999 0.316939890710382 Duff and Phelps Global Utility Income Closed Fund
DPSI 8.05 8.05 3 2024/02/23 12:04:26 open 0 0 DecisionPoint Systems Inc
DPST 70.7815 70.33 19696 2024/02/23 13:04:34 open 0.451499999999996 0.641973553248963 Direxion Daily Regional Banks Bull 3X Shares
DPZ 433.36 420.88 7317 2024/02/23 13:04:41 open 12.48 2.96521573845277 Domino?? Pizza Inc
DQ 18.56 18.24 14249 2024/02/23 13:04:35 open 0.32 1.75438596491228 Daqo New Energy Corp ADR
DRD 6.8 6.7 10945 2024/02/23 12:54:53 open 0.0999999999999996 1.49253731343283 DRDGOLD Ltd ADR
DRH 9.4807 9.35 14905 2024/02/23 13:04:27 open 0.130700000000001 1.39786096256685 Diamondrock Hospitality Company
DRI 169.295 168.47 4930 2024/02/23 13:07:07 open 0.824999999999989 0.489701430521748 Darden Restaurants Inc
DRIP 10.98 11.1 23183 2024/02/23 12:54:59 open -0.119999999999999 -1.08108108108107 Drum Income Plus REIT Plc
DRLL 28.5283 28.35 399 2024/02/23 12:09:35 open 0.1783 0.628924162257496 EA Series Trust - Strive U.S. Energy ETF
DRN 9.37 9.28 11921 2024/02/23 12:57:47 open 0.0899999999999999 0.969827586206895 Direxion Daily Real Estate Bull 3X Shares
DRQ 21.069 20.825 1018 2024/02/23 12:58:55 open 0.244 1.17166866746699 Dril-Quip Inc
DRV 37.975 38.3 2320 2024/02/23 13:07:08 open -0.324999999999996 -0.848563968668396 Direxion Daily Real Estate Bear 3X Shares
DSI 97.48 97.22 2976 2024/02/23 12:58:53 open 0.260000000000005 0.267434684221359 iShares MSCI KLD 400 Social ETF
DSL 12.55 12.525 885 2024/02/23 13:01:39 open 0.0250000000000004 0.199600798403196 DoubleLine Income Solutions Fund
DSM 5.815 5.81 6 2024/02/23 10:10:34 open 0.00500000000000078 0.086058519793473 BNY Mellon Strategic Municipal Bond Fund Inc
DSS 1.8523 1.87 58 2024/02/23 13:00:58 open -0.0177 -0.946524064171126 DSS Inc
DSTL 51.83 51.57 603 2024/02/23 12:53:16 open 0.259999999999998 0.504169090556521 Distillate US Fundamental Stability & Value
DSU 11.0133 11.07 76 2024/02/23 13:07:05 open -0.0567000000000011 -0.512195121951229 BlackRock Debt Strategies Closed Fund
DSX 2.935 2.93 14399 2024/02/23 13:01:41 open 0.00499999999999989 0.170648464163819 Diana Shipping inc
DT 50.14 49.72 29564 2024/02/23 13:07:07 open 0.420000000000002 0.844730490748193 Dynatrace Holdings LLC
DTB 21.08 21.02 297 2024/02/23 12:50:27 open 0.0599999999999987 0.285442435775446 DTB
DTC 2.69 2.53 1718 2024/02/23 13:07:08 open 0.16 6.32411067193677 Solo Brands Inc
DTD 68.01 67.83 73 2024/02/23 11:59:31 open 0.180000000000007 0.265369305616994 WisdomTree U.S. Total Dividend Fund
DTE 107.9717 111.9 6803 2024/02/23 13:07:06 open -3.92830000000001 -3.51054512957999 DTE Energy Company
DTEC 41.4327 41.7473 14 2024/02/23 11:06:00 open -0.314600000000006 -0.75358166875464 ALPS Disruptive Technologies ETF
DTF 10.945 10.945 101 2024/02/23 11:28:16 open 0 0 DTF Tax Free Income Closed Fund
DTG 21.58 21.5346 29 2024/02/23 12:40:57 open 0.0453999999999972 0.210823511929626 DTE Energy Company 2021 Series E
DTH 38.43 38.4177 90 2024/02/23 12:53:22 open 0.0122999999999962 0.0320164923980254 WisdomTree International High Dividend Fund
DTM 56.98 56.6 4292 2024/02/23 13:04:24 open 0.379999999999995 0.671378091872784 DT Midstream Inc
DTW 24.42 24.23 190 2024/02/23 12:50:22 open 0.190000000000001 0.784151877837397 DTE Energy Co Pref Series E
DUG 11.18 11.19 6635 2024/02/23 11:53:39 open -0.00999999999999979 -0.0893655049151009 ProShares UltraShort Oil & Gas
DUHP 30.57 30.59 1013 2024/02/23 13:04:28 open -0.0199999999999996 -0.0653808434128786 Dimensional ETF Trust
DUK 92.68 91.01 68562 2024/02/23 13:07:06 open 1.67 1.83496319085815 Duke Energy Corporation
DUKB 25.39 24.43 168 2024/02/23 12:35:39 open 0.960000000000001 3.92959476054032 Duke Energy Corp
DULL 18.84 18.84 2 2024/02/23 11:50:26 open 0 0 MicroSectors??Gold -3X Inverse Leveraged ETN
DUSB 50.495 50.5 319 2024/02/23 10:28:50 open -0.00500000000000256 -0.00990099009901497 Dimensional ETF Trust
DUSL 49.37 46.86 369 2024/02/23 12:19:44 open 2.51 5.35638070849338 Direxion Daily Industrials Bull 3X Shares Direxion Daily Industrials Bull 3
DUST 13.68 14.09 60848 2024/02/23 13:04:30 open -0.41 -2.90986515259049 Direxion Daily Gold Miners Index Bear 2X Shares
DV 42.195 42.29 6115 2024/02/23 13:07:09 open -0.0949999999999989 -0.224639394655944 DoubleVerify Holdings Inc
DVA 124.725 123.94 3864 2024/02/23 13:04:32 open 0.784999999999997 0.633370985960946 DaVita HealthCare Partners Inc
DVN 43.86 43.93 112486 2024/02/23 13:07:08 open -0.0700000000000003 -0.159344411563852 Devon Energy Corporation
DVYA 36.6999 36.7 31 2024/02/23 10:05:32 open -0.00010000000000332 -0.000272479564041743 iShares Asia/Pacific Dividend ETF
DVYE 26.6469 26.74 124 2024/02/23 12:35:34 open -0.0930999999999997 -0.348167539267015 iShares Emerging Markets Dividend ETF
DWM 53.35 53.255 330 2024/02/23 12:44:47 open 0.0949999999999989 0.178387005914935 WisdomTree International Equity Fund
DWX 34.8909 34.88 565 2024/02/23 13:00:56 open 0.0108999999999995 0.0312499999999985 SPDR? S&P International Dividend ETF
DX 12.28 12.2 3530 2024/02/23 13:04:30 open 0.0800000000000001 0.655737704918033 Dynex Capital Inc
DXC 21.435 21.94 6919 2024/02/23 13:04:34 open -0.505000000000003 -2.3017319963537 DXC Technology Co
DXD 31.735 31.89 4763 2024/02/23 12:19:45 open -0.155000000000001 -0.486045782376924 ProShares UltraShort Dow30
DXF 0.3506 0.3563 12957 2024/02/23 11:31:18 open -0.00569999999999998 -1.59977547010945 Dunxin Financial Holdings Ltd
DXJ 103.4399 103.4 22748 2024/02/23 13:04:39 open 0.0398999999999887 0.038588007736933 WisdomTree Japan Hedged Equity Fund
DY 121.82 121.35 1357 2024/02/23 13:04:40 open 0.469999999999999 0.387309435517098 Dycom Industries Inc
DYLD 22.4996 22.5255 44 2024/02/23 12:24:15 open -0.0259 -0.114980799538301 Two Roads Shared Trust - LeaderShares Dynamic Yield ETF
DYNF 42.9113 43.07 780 2024/02/23 12:54:52 open -0.158700000000003 -0.368469932667758 BlackRock US Equity Factor Rotation
DZZ 2.49 2.49 2 2024/02/23 09:45:03 open 0 0 DB Gold Double Short ETN
E 30.82 30.85 2520 2024/02/23 13:07:03 open -0.0300000000000011 -0.0972447325769891 Eni SpA ADR
EAD 6.645 6.6327 103 2024/02/23 11:02:57 open 0.0122999999999998 0.185444841467272 Allspring Income Opportunities Fund
EAF 1.3 1.3 11317 2024/02/23 13:07:07 open 0 0 GrafTech International Ltd
EAGG 46.7871 46.6501 556 2024/02/23 12:57:47 open 0.137 0.29367568343905 iShares ESG U.S. Aggregate Bond ETF
EAI 23.0503 23.0433 680 2024/02/23 12:55:05 open 0.00700000000000145 0.0303775934870502 Entergy Arkansas LLC Deb 2066
EAPR 25 25 2 2024/02/23 10:47:21 open 0 0 Innovator MSCI Emerging Markets Power Buffer ETF - April
EARN 6.0892 5.98 412 2024/02/23 12:57:47 open 0.1092 1.82608695652173 Ellington Residential Mortgage
EAT 46.38 45.61 5547 2024/02/23 13:07:04 open 0.770000000000003 1.68822626616971 Brinker International Inc
EATZ 23.46 23.46 76 2024/02/23 11:18:03 open 0 0 AdvisorShares Restaurant ETF
EB 8.205 8.28 5997 2024/02/23 13:04:33 open -0.0749999999999993 -0.905797101449267 Eventbrite Inc Class A
EBF 20.0805 19.95 582 2024/02/23 13:01:49 open 0.130500000000001 0.654135338345872 Ennis Inc
EBND 20.71 20.73 177 2024/02/23 12:19:43 open -0.0199999999999996 -0.0964785335262883 SPDR? Bloomberg Emerging Markets Local Bond ETF
EBR 8.64 8.73 1874 2024/02/23 13:00:56 open -0.0899999999999999 -1.03092783505154 Centrais Electricas Brasileiras SA
EBS 3.01 2.6 71416 2024/02/23 13:04:26 open 0.41 15.7692307692308 Emergent Biosolutions Inc
EC 11.805 11.94 15446 2024/02/23 13:01:48 open -0.135 -1.13065326633166 Ecopetrol SA ADR
ECAT 17.0394 17.0394 2 2024/02/23 12:48:37 open 0 0 BlackRock ESG Capital Allocation Trust
ECC 10.057 10.13 2903 2024/02/23 13:04:37 open -0.0730000000000004 -0.720631786771968 Eagle Point Credit Company Inc.
ECF 8.0393 8.08 1608 2024/02/23 12:24:30 open -0.0406999999999993 -0.50371287128712 Ellsworth Convertible Growth & IF
ECL 221.755 219.9 6868 2024/02/23 13:04:40 open 1.85499999999999 0.843565256934966 Ecolab Inc
ECLN 23.98 23.98 6 2024/02/23 08:36:05 extended-hours 0 0 First Trust EIP Carbon Impact ETF
ECNS 23.77 23.8 352 2024/02/23 12:14:32 open -0.0300000000000011 -0.126050420168072 iShares MSCI China Small-Cap ETF
ECON 20.61 20.61 46 2024/02/23 11:27:38 open 0 0 Columbia Emerging Markets Consumer ETF
ECVT 9.95 9.76 2558 2024/02/23 13:07:06 open 0.19 1.9467213114754 Ecovyst Inc
ED 88.06 88.26 8837 2024/02/23 13:07:05 open -0.200000000000003 -0.226603217765696 Consolidated Edison Inc
EDC 30.25 30.2 1299 2024/02/23 12:57:47 open 0.0500000000000007 0.165562913907287 Direxion Daily MSCI Emerging Markets Bull 3X Shares
EDD 4.73 4.7 443 2024/02/23 13:00:55 open 0.0300000000000002 0.638297872340431 Morgan Stanley Emerging Markets Domestic Debt Closed Fund
EDF 4.6169 4.59 349 2024/02/23 12:44:51 open 0.0269000000000004 0.586056644880182 Stone Harbor Emerging Markets Income Fund
EDIV 33.4481 33.62 84 2024/02/23 12:24:26 open -0.171900000000001 -0.511302795954791 SPDR? S&P Emerging Markets Dividend ETF
EDN 18.77 20.15 245 2024/02/23 12:12:07 open -1.38 -6.84863523573201 Empresa Distribuidora y Comercializadora Norte SA ADR
EDOW 33.7136 32.51 3 2024/02/23 09:52:41 open 1.2036 3.70224546293449 First Trust Dow 30 Equal Weight ETF
EDR 24.13 24.75 35509 2024/02/23 13:07:04 open -0.620000000000001 -2.50505050505051 Endeavor Group Holdings Inc
EDU 91.555 91.01 18919 2024/02/23 13:04:41 open 0.545000000000002 0.598835292824966 New Oriental Education & Technology
EDV 75.33 73.86 4206 2024/02/23 13:01:50 open 1.47 1.99025182778229 Vanguard Extended Duration Treasury Index Fund ETF Shares
EDZ 10.82 10.85 444 2024/02/23 13:01:48 open -0.0299999999999994 -0.276497695852529 Direxion Daily MSCI Emerging Markets Bear 3X Shares
EE 13.6513 13.2334 592 2024/02/23 12:44:48 open 0.417900000000001 3.15791859990631 Excelerate Energy Inc
EELV 23.9705 24.05 204 2024/02/23 13:07:07 open -0.0794999999999995 -0.330561330561328 Invesco S&P Emerging Markets Low Volatility ETF
EEM 40.616 40.62 564155 2024/02/23 13:00:58 open -0.00399999999999778 -0.00984736582963511 iShares MSCI Emerging Markets ETF
EEMS 58.4109 58.3845 12 2024/02/23 10:55:17 open 0.0263999999999953 0.0452174806669498 iShares MSCI Emerging Markets Small-Cap ETF
EEMX 30.85 30.77 75 2024/02/23 11:39:30 open 0.0800000000000018 0.259993500162502 SPDR? MSCI Emerging Markets Fossil Fuel Reserves Free ETF
EES 48.17 47.595 148 2024/02/23 12:24:19 open 0.575000000000003 1.20811009559828 WisdomTree U.S. SmallCap Earnings Fund
EETH 68.16 68.98 3222 2024/02/23 13:01:50 open -0.820000000000007 -1.1887503624239 ProShares Trust
EEV 19.55 19.62 602 2024/02/23 11:56:18 open -0.0700000000000003 -0.356778797145771 ProShares UltraShort MSCI Emerging Markets
EEX 6.5576 6.5 32 2024/02/23 12:41:02 open 0.0575999999999999 0.886153846153844 Emerald Expositions Events Inc
EFA 77.44 77.18 104628 2024/02/23 13:07:09 open 0.259999999999991 0.336874838040931 iShares MSCI EAFE ETF
EFAX 40.397 40.4396 48 2024/02/23 11:03:03 open -0.0426000000000002 -0.10534228825211 SPDR? MSCI EAFE Fossil Fuel Reserves Free ETF
EFC 12.224 12.09 4726 2024/02/23 13:07:03 open 0.134 1.10835401157982 Ellington Financial LLC
EFIV 49.26 49.16 12 2024/02/23 12:14:30 open 0.100000000000001 0.203417412530516 SPDR? S&P 500? ESG ETF
EFO 44.3901 44.3901 3 2024/02/23 11:18:03 open 0 0 ProShares Ultra MSCI EAFE
EFSH 3.23 3.18 1295 2024/02/23 12:29:44 open 0.0499999999999998 1.57232704402515 1847 Holdings LLC
EFT 13.219 13.26 158 2024/02/23 13:04:35 open -0.0410000000000004 -0.309200603318253 Eaton Vance Floating Rate Income Closed Fund
EFU 8.0563 8.0563 2 2024/02/23 11:40:01 open 0 0 ProShares UltraShort MSCI EAFE
EFX 266.23 265.19 6831 2024/02/23 13:07:05 open 1.04000000000002 0.392171650514733 Equifax Inc
EFXT 5.24 5.185 359 2024/02/23 09:49:29 open 0.0550000000000006 1.06075216972036 Enerflex Ltd.
EFZ 16.85 16.85 13 2024/02/23 09:30:00 extended-hours 0 0 ProShares Short MSCI EAFE
EG 370.93 371.55 1910 2024/02/23 13:04:40 open -0.620000000000005 -0.166868523751852 Everest Group Ltd
EGLE 60.63 58.79 2717 2024/02/23 13:04:25 open 1.84 3.12978397686682 Eagle Bulk Shipping Inc
EGO 10.515 11.58 98468 2024/02/23 13:07:09 open -1.065 -9.19689119170984 Eldorado Gold Corp
EGP 181.46 215 1045 2024/02/23 13:07:09 open -33.54 -15.6 EastGroup Properties Inc
EGY 4.195 4.2 4164 2024/02/23 12:55:00 open -0.00499999999999989 -0.119047619047617 Vaalco Energy Inc
EHAB 9.45 9.41 1160 2024/02/23 13:00:56 open 0.0399999999999991 0.425079702444199 Enhabit Inc.
EHC 75.495 74.455 5424 2024/02/23 13:07:07 open 1.04000000000001 1.39681686924989 Encompass Health Corp
EHI 7.0692 7.07 1697 2024/02/23 11:56:09 open -0.000799999999999912 -0.0113154172560101 Western Asset Global High Income Closed Fund
EIC 16.1185 16.08 735 2024/02/23 12:57:49 open 0.0385000000000026 0.239427860696534 Eagle Point Income Company Inc
EIDO 22.635 22.55 8888 2024/02/23 12:35:36 open 0.0850000000000009 0.376940133037698 iShares MSCI Indonesia ETF
EIG 46.47 46.23 877 2024/02/23 13:01:37 open 0.240000000000002 0.519143413367947 Employers Holdings Inc
EIM 10.36 10.41 21584 2024/02/23 10:37:19 open -0.0500000000000007 -0.480307396733917 Eaton Vance MBF
EIRL 65.9888 65.95 51 2024/02/23 12:58:53 open 0.0387999999999948 0.0588324488248595 iShares MSCI Ireland ETF
EIS 61.43 61.45 846 2024/02/23 10:19:38 open -0.0200000000000031 -0.0325467860048871 iShares MSCI Israel ETF
EIX 68.3 67.44 27279 2024/02/23 13:07:09 open 0.859999999999999 1.27520759193357 Edison International
EJAN 28.75 28.7091 98 2024/02/23 09:31:01 open 0.0409000000000006 0.142463539435233 Innovator MSCI Emerging Markets Power Buffer ETF January
EJUL 23.695 23.67 548 2024/02/23 11:57:14 open 0.0249999999999986 0.105618926911697 Innovator MSCI Emerging Markets Power Buffer ETF - July
EL 150.65 150.05 15333 2024/02/23 13:07:08 open 0.599999999999994 0.399866711096297 Estee Lauder Companies Inc
ELA 4.52 4.37 196 2024/02/23 12:47:37 open 0.149999999999999 3.43249427917619 Envela Corp
ELAN 16.291 16.51 20742 2024/02/23 13:07:09 open -0.219000000000001 -1.32646880678377 Elanco Animal Health
ELC 22.85 22.829 37 2024/02/23 13:00:55 open 0.0210000000000008 0.0919882605458005 Entergy Louisiana LLC Pref
ELD 27.2501 27.48 16 2024/02/23 10:40:59 open -0.229900000000001 -0.836608442503641 WisdomTree Emerging Markets Local Debt Fund
ELF 185.2 183.85 11138 2024/02/23 13:07:07 open 1.34999999999999 0.734294261626323 ELF Beauty Inc
ELLO 17.63 17.63 2 2024/02/23 09:30:00 extended-hours 0 0 Ellomay Capital Ltd
ELMD 14.45 14.34 3 2024/02/23 13:04:27 open 0.109999999999999 0.767085076708504 Electromed Inc
ELME 13.355 13.41 2727 2024/02/23 13:07:04 open -0.0549999999999997 -0.410141685309468 Elme Communities
ELP 8.17 8.21 3103 2024/02/23 12:54:55 open -0.0400000000000009 -0.487210718635821 Companhia Paranaense de Energia Pref ADR
ELS 66.2 66.72 14867 2024/02/23 13:04:32 open -0.519999999999996 -0.779376498800953 Equity Lifestyle Properties Inc
ELV 511.81 512.17 2980 2024/02/23 13:07:09 open -0.359999999999957 -0.0702891618017371 Elevance Health Inc
EMBD 22.215 22.215 6 2024/02/23 09:45:03 open 0 0 Global X Emerging Markets Bond ETF
EMCR 27.84 27.91 1502 2024/02/23 10:52:23 open -0.0700000000000003 -0.250806162665712 Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF
EMD 9.0609 9.02 1012 2024/02/23 12:14:27 open 0.0409000000000006 0.45343680709535 Western Asset Emerging Markets Debt
EME 265.07 259.97 6118 2024/02/23 13:07:01 open 5.09999999999997 1.96176481901757 EMCOR Group Inc
EMF 11.68 11.64 126 2024/02/23 12:58:56 open 0.0399999999999991 0.343642611683841 Templeton Emerging Markets Closed Fund
EMLC 24.7541 24.78 6188 2024/02/23 13:01:34 open -0.0259 -0.1045197740113 VanEck J.P. Morgan EM Local Currency Bond ETF
EMLP 28.09 28.09 662 2024/02/23 13:04:28 open 0 0 First Trust North American Energy Infrastructure Fund
EMN 86.9 86.41 3819 2024/02/23 13:04:33 open 0.490000000000009 0.567063997222554 Eastman Chemical Company
EMNT 98.5 98.5222 3 2024/02/23 11:35:04 open -0.022199999999998 -0.0225329925641104 PIMCO Enhanced Short Maturity Active ESG Exchange-Traded Fund
EMO 37.44 37.35 716 2024/02/23 12:53:16 open 0.0899999999999963 0.240963855421677 ClearBridge Energy MLP Opportunity Closed Fund
EMP 23.64 23.435 38 2024/02/23 12:50:26 open 0.205000000000002 0.874759974397277 Entergy Mississippi LLC
EMQQ 30.9988 31.21 292 2024/02/23 12:17:34 open -0.211200000000002 -0.676706183915417 EMQQ The Emerging Markets Internet & Ecommerce ETF
EMR 105.89 105 14848 2024/02/23 13:07:07 open 0.890000000000001 0.847619047619048 Emerson Electric Company
EMX 1.52 1.54 11471 2024/02/23 09:30:00 extended-hours -0.02 -1.2987012987013 EMX Royalty Corp
ENB 34.725 34.91 23536 2024/02/23 13:07:09 open -0.184999999999995 -0.529934116299041 Enbridge Inc
ENFN 9.58 9.29 607 2024/02/23 12:58:58 open 0.290000000000001 3.12163616792251 Enfusion Inc
ENFR 23.82 23.89 6 2024/02/23 12:48:42 open -0.0700000000000003 -0.293009627459189 Alerian Energy Infrastructure ETF
ENIC 2.86 2.89 582 2024/02/23 13:04:38 open -0.0300000000000002 -1.03806228373703 Enel Chile SA ADR
ENJ 22.65 22.65 24 2024/02/23 12:41:04 open 0 0 Entergy New Orleans Inc Pref
ENLC 12.275 12.62 49561 2024/02/23 13:04:39 open -0.344999999999999 -2.73375594294769 EnLink Midstream LLC
ENO 23.94 23.79 52 2024/02/23 12:48:36 open 0.150000000000002 0.630517023959656 Entergy New Orleans LLC Pref
ENOV 62.28 63.28 2002 2024/02/23 12:55:02 open -1 -1.5802781289507 Enovis Corp
ENR 29.715 29.409 1651 2024/02/23 13:04:27 open 0.306000000000001 1.04049780679384 Energizer Holdings Inc
ENS 90.8011 91.26 748 2024/02/23 12:39:09 open -0.4589 -0.502849002849003 Enersys
ENSV 0.2038 0.2052 6494 2024/02/23 13:07:10 open -0.00139999999999998 -0.682261208576991 Enservco Co
ENV 51.93 50.15 7444 2024/02/23 12:53:22 open 1.78 3.5493519441675 Envestnet Inc
ENVA 61.65 60.31 1270 2024/02/23 13:01:36 open 1.34 2.22185375559608 Enova International Inc
EOD 4.546 4.54 133 2024/02/23 11:59:28 open 0.00600000000000023 0.132158590308375 Allspring Global Dividend Opportunity Fund
EOG 111.9805 114.7 61199 2024/02/23 13:07:09 open -2.7195 -2.37096774193548 EOG Resources Inc
EOI 17.78 17.818 107 2024/02/23 12:48:41 open -0.0380000000000003 -0.21326748232125 Eaton Vance Enhanced Equity Income Closed Fund
EOS 20.075 19.94 471 2024/02/23 12:12:06 open 0.134999999999998 0.677031093279829 Eaton Vance Enhanced Equity Income II Closed Fund
EOT 16.9968 17.05 211 2024/02/23 12:24:18 open -0.0532000000000004 -0.312023460410559 Eaton Vance National Municipal Opportunities Closed Fund
EP 5.75 6.04 476 2024/02/23 12:24:24 open -0.29 -4.80132450331126 Empire Petroleum Corp
EPAC 33.99 34.04 898 2024/02/23 13:01:43 open -0.0499999999999972 -0.146886016451225 Enerpac Tool Group Corp
EPAM 304.49 304.48 2323 2024/02/23 13:07:09 open 0.00999999999999091 0.0032842879663659 EPAM Systems Inc
EPC 38.75 38.65 3512 2024/02/23 13:04:25 open 0.100000000000001 0.258732212160418 Edgewell Personal Care Co
EPD 27.7079 27.9 14076 2024/02/23 13:07:10 open -0.1921 -0.688530465949821 Enterprise Products Partners LP
EPHE 27.78 27.71 543 2024/02/23 12:58:55 open 0.0700000000000003 0.252616383976905 iShares MSCI Philippines ETF
EPI 44.42 44.96 6878 2024/02/23 13:07:09 open -0.539999999999999 -1.20106761565836 WisdomTree India Earnings Fund
EPM 5.615 5.71 2689 2024/02/23 12:28:44 open -0.0949999999999998 -1.66374781085814 Evolution Petroleum Corporation Inc
EPOL 23.8829 23.71 2035 2024/02/23 12:58:53 open 0.172899999999998 0.729228173766337 iShares MSCI Poland ETF
EPP 42.55 42.56 1577 2024/02/23 12:53:18 open -0.0100000000000051 -0.0234962406015158 iShares MSCI Pacific ex Japan ETF
EPR 43.17 42.81 3427 2024/02/23 13:04:32 open 0.359999999999999 0.84092501751927 EPR Properties
EPRT 24.68 24.86 3943 2024/02/23 13:04:32 open -0.18 -0.72405470635559 Essential Properties Realty Trust Inc
EPS 53.45 53.29 106 2024/02/23 10:04:45 open 0.160000000000004 0.300243948207926 WisdomTree U.S. Earnings 500 Fund
EPU 35.135 34.9656 3 2024/02/23 12:41:12 open 0.169399999999996 0.484476170865067 iShares MSCI Peru ETF
EPV 8.39 8.3 184 2024/02/23 09:34:08 open 0.0899999999999999 1.08433734939759 ProShares UltraShort FTSE Europe
EQAL 44.1359 42.85 371 2024/02/23 12:09:34 open 1.2859 3.00093348891481 Invesco Russell 1000 Equal Weight ETF
EQBK 32.22 31.69 97 2024/02/23 13:00:57 open 0.529999999999998 1.67245187756389 Equity Bancshares Inc.
EQC 18.36 19.1 2145 2024/02/23 13:01:39 open -0.740000000000002 -3.87434554973823 Equity Commonwealth
EQH 35.015 34.1 12098 2024/02/23 13:04:39 open 0.914999999999999 2.683284457478 Axa Equitable Holdings Inc
EQL 113.8505 113.665 17 2024/02/23 12:14:29 open 0.18549999999999 0.163198873883773 ALPS Equal Sector Weight ETF
EQLS 24.1401 24.16 73 2024/02/23 10:47:23 open -0.0198999999999998 -0.0823675496688734 Simplify Exchange Traded Funds
EQNR 25.2201 25.4 56674 2024/02/23 13:07:08 open -0.1799 -0.708267716535433 Equinor ASA ADR
EQR 60.28 60.44 9408 2024/02/23 13:04:32 open -0.159999999999997 -0.264725347452013 Equity Residential
EQS 1.4 1.5 70 2024/02/23 09:25:03 extended-hours -0.1 -6.66666666666667 Equus Total Return Closed Fund
EQT 37.01 37.17 43734 2024/02/23 13:07:09 open -0.160000000000004 -0.430454667742813 EQT Corporation
EQTY 21.09 21.09 201 2024/02/23 11:18:04 open 0 0 Kovitz Core Equity ETF
EQWL 91.41 91.14 4305 2024/02/23 12:41:00 open 0.269999999999996 0.296247531270568 Invesco S&P 100 Equal Weight ETF
EQX 4.2 4.15 47072 2024/02/23 13:04:41 open 0.0499999999999998 1.20481927710843 Equinox Gold Corp
ERC 9.3799 9.4 261 2024/02/23 13:07:04 open -0.0201000000000011 -0.213829787234054 Allspring Multi Sector Income Fund
ERF 17.415 18 50466 2024/02/23 13:07:06 open -0.585000000000001 -3.25 Enerplus Corporation
ERH 8.95 8.95 77 2024/02/23 10:23:59 open 0 0 Allspring Utilities and High Income Fund
ERJ 18.28 18.73 3331 2024/02/23 12:58:54 open -0.449999999999999 -2.40256273358248 Embraer SA ADR
ERO 16.43 16.41 1498 2024/02/23 12:58:54 open 0.0199999999999996 0.121876904326628 Ero Copper Corp
ERTH 41.3999 41.77 165 2024/02/23 13:01:38 open -0.370100000000001 -0.886042614316497 Invesco MSCI Sustainable Future ETF
ERX 58.4469 59.12 8602 2024/02/23 13:04:29 open -0.673099999999998 -1.13853179972936 Direxion Daily Energy Bull 2X Shares
ERY 26.87 27.31 4718 2024/02/23 12:24:16 open -0.439999999999998 -1.61113145367996 Direxion Daily Energy Bear 2X Shares
ES 58.7 56.1 11374 2024/02/23 13:01:47 open 2.6 4.63458110516934 Eversource Energy
ESAB 94.3 94.41 1275 2024/02/23 13:04:35 open -0.109999999999999 -0.116513081241393 ESAB Corp
ESE 102.81 101.735 1388 2024/02/23 12:54:55 open 1.075 1.05666683049098 ESCO Technologies Inc
ESGB 20.74 20.74 3 2024/02/23 10:25:21 open 0 0 IndexIQ Active ETF Trust - IQ MacKay ESG Core Plus Bond ETF
ESGS 42.43 42.43 2 2024/02/23 11:42:32 open 0 0 Columbia Sustainable U.S. Equity Income ETF
ESI 23.385 23.73 6607 2024/02/23 13:01:50 open -0.344999999999999 -1.45385587863463 Element Solutions Inc
ESNT 53.325 52.31 1963 2024/02/23 13:07:07 open 1.015 1.94035557254827 Essent Group Ltd
ESP 25.7 26.73 36 2024/02/23 12:24:32 open -1.03 -3.85334829779275 Espey Mfg & Electronics Corp
ESRT 10.01 9.82 4171 2024/02/23 13:07:05 open 0.19 1.93482688391038 Empire State Realty Trust Inc
ESS 229.575 229.95 8225 2024/02/23 13:04:32 open -0.375 -0.163078930202218 Essex Property Trust Inc
ESTC 129.9358 127.56 8697 2024/02/23 13:04:41 open 2.3758 1.86249608027595 Elastic NV
ET 14.935 14.77 52785 2024/02/23 13:07:09 open 0.165000000000001 1.11712931618146 Energy Transfer LP
ETB 13.405 13.4 239 2024/02/23 09:45:02 open 0.00499999999999901 0.0373134328358135 Eaton Vance Tax Managed Buy Write Income Closed Fund
ETD 31.6448 31.43 638 2024/02/23 13:01:41 open 0.2148 0.683423480750876 Ethan Allen Interiors Inc
ETG 17.975 17.89 3374 2024/02/23 11:13:08 open 0.0850000000000009 0.475125768585807 Eaton Vance Tax Advantaged Global Dividend Income Closed Fund
ETHO 55.85 55.85 5 2024/02/23 10:14:23 open 0 0 Etho Climate Leadership U.S. ETF
ETJ 8.3 8.34 214 2024/02/23 12:37:34 open -0.0399999999999991 -0.479616306954426 Eaton Vance Risk Managed Diversified Equity Income Closed Fund
ETN 285.4576 287.01 11648 2024/02/23 13:07:04 open -1.55239999999998 -0.540887077105319 Eaton Corporation PLC
ETO 24.69 24.665 25 2024/02/23 11:43:44 open 0.0250000000000021 0.101358199878379 Eaton Vance Tax Advantaged Global Dividend Opportunities Closed Fund
ETR 102.25 102 12117 2024/02/23 13:07:09 open 0.25 0.245098039215686 Entergy Corporation
ETRN 10.53 10.47 14231 2024/02/23 13:07:10 open 0.0599999999999987 0.573065902578784 Equitrans Midstream Corp
ETV 12.925 12.99 1101 2024/02/23 13:04:33 open -0.0649999999999995 -0.500384911470358 Eaton Vance Tax Managed Buy Write Opportunities Closed Fund
ETW 7.98 8.04 35 2024/02/23 12:37:34 open -0.0599999999999987 -0.746268656716402 Eaton Vance Tax Managed Global Buy Write Opportunities Closed Fund
ETWO 4.215 4.14 2652 2024/02/23 13:01:40 open 0.0750000000000002 1.81159420289856 E2open Parent Holdings Inc
ETY 12.9501 12.95 16220 2024/02/23 13:07:08 open 0.000100000000001543 0.00077220077221269 Eaton Vance Tax Managed Diversified Equity Income Closed Fund
EU 4.06 4.32 13699 2024/02/23 13:01:39 open -0.260000000000001 -6.01851851851853 enCore Energy Corp.
EUDG 32.4101 32.4101 2 2024/02/23 12:14:23 open 0 0 WisdomTree Europe Quality Dividend Growth Fund
EUM 14.44 14.44 3 2024/02/23 08:27:12 extended-hours 0 0 ProShares Short MSCI Emerging Markets
EUO 30.505 30.505 3 2024/02/23 09:33:28 open 0 0 ProShares UltraShort Euro
EURL 24.18 24.2 367 2024/02/23 11:25:45 open -0.0199999999999996 -0.0826446280991718 Direxion Daily FTSE Europe Bull 3X Shares
EURN 17.76 17.75 10708 2024/02/23 12:55:01 open 0.0100000000000016 0.0563380281690229 Euronav NV
EUSA 86.85 86.8587 8 2024/02/23 10:47:23 open -0.00870000000000459 -0.0100162678004674 iShares MSCI USA Equal Weighted ETF
EVA 0.3285 0.3224 33745 2024/02/23 13:01:44 open 0.00609999999999999 1.89205955334987 Enviva Partners LP
EVAV 23.9 24.83 121 2024/02/23 12:18:28 open -0.93 -3.74546919049537 Direxion Shares ETF Trust - Direxion Daily Electric and Autonomous Vehicles Bull 2X Shares
EVBN 29.13 29.22 6 2024/02/23 11:49:58 open -0.0899999999999999 -0.308008213552361 Evans Bancorp Inc
EVC 3.8201 3.75 2249 2024/02/23 12:54:53 open 0.0701000000000001 1.86933333333333 Entravision Communications
EVEX 5.745 5.63 166 2024/02/23 12:24:27 open 0.115 2.04262877442274 Eve Holding Inc
EVF 6.425 6.47 1175 2024/02/23 10:49:56 open -0.0449999999999999 -0.695517774343121 Eaton Vance Senior Income Closed Fund
EVG 10.72 10.72 23 2024/02/23 11:35:16 open 0 0 Eaton Vance Short Duration Diversified Income Closed Fund
EVH 33.56 33.01 15152 2024/02/23 13:04:34 open 0.550000000000004 1.66616176916087 Evolent Health Inc
EVI 20.5 20.75 196 2024/02/23 13:07:09 open -0.25 -1.20481927710843 EVI Industries Inc
EVN 10.175 10.19 606 2024/02/23 12:24:34 open -0.0149999999999988 -0.147203140333649 Eaton Vance Municipal Income Closed Fund
EVR 184.84 184.53 786 2024/02/23 13:01:40 open 0.310000000000002 0.167994364060046 Evercore Partners Inc
EVRI 11.345 11 1804 2024/02/23 13:04:40 open 0.345000000000001 3.13636363636364 Everi Holdings Inc
EVT 22.6773 22.62 528 2024/02/23 12:31:42 open 0.0572999999999979 0.253315649867365 Eaton Vance Tax Advantaged Dividend Income Closed Fund
EVTC 41.5214 41.17 999 2024/02/23 13:01:40 open 0.351399999999998 0.853534126791349 Evertec Inc
EVTL 0.690299 0.7214 37186 2024/02/23 13:07:10 open -0.031101 -4.31120044358193 Vertical Aerospace Ltd
EVV 9.84 9.87 4835 2024/02/23 13:07:05 open -0.0299999999999994 -0.303951367781149 Eaton Vance Limited Duration IF
EVX 157.79 157.98 149 2024/02/23 10:34:23 open -0.189999999999998 -0.120268388403594 VanEck Environmental Services ETF
EW 87.59 87.6 10551 2024/02/23 13:07:10 open -0.00999999999999091 -0.0114155251141449 Edwards Lifesciences Corp
EWA 23.93 23.86 3086 2024/02/23 13:07:05 open 0.0700000000000003 0.293378038558258 iShares MSCI Australia ETF
EWC 36.97 37.01 4499 2024/02/23 12:35:37 open -0.0399999999999991 -0.108078897595242 iShares MSCI Canada ETF
EWD 39.425 39.355 1635 2024/02/23 13:04:37 open 0.0700000000000003 0.177868123491298 iShares MSCI Sweden ETF
EWG 30.235 30.09 4159 2024/02/23 12:48:41 open 0.145 0.481887670322365 iShares MSCI Germany ETF
EWH 16.6 16.66 9243 2024/02/23 13:07:05 open -0.0599999999999987 -0.360144057623042 iShares MSCI Hong Kong ETF
EWI 35.755 35.67 1482 2024/02/23 12:31:45 open 0.0850000000000009 0.238295486403142 iShares MSCI Italy ETF
EWJ 69.11 68.72 81142 2024/02/23 13:07:10 open 0.390000000000001 0.567520372526194 iShares MSCI Japan ETF
EWL 47.37 47.27 1331 2024/02/23 13:04:32 open 0.0999999999999943 0.211550666384587 iShares MSCI Switzerland ETF
EWM 21.645 21.64 2143 2024/02/23 13:04:40 open 0.00499999999999901 0.0231053604436183 iShares MSCI Malaysia ETF
EWN 47.6401 47.91 437 2024/02/23 12:58:52 open -0.2699 -0.563347944061782 iShares MSCI Netherlands ETF
EWO 20.846 20.846 2 2024/02/23 10:30:59 open 0 0 iShares MSCI Austria ETF
EWP 29.7896 29.68 135 2024/02/23 12:35:38 open 0.1096 0.369272237196767 iShares MSCI Spain ETF
EWQ 40.37 40.08 1106 2024/02/23 12:33:59 open 0.289999999999999 0.723552894211575 iShares MSCI France ETF
EWS 18.14 18.14 1006 2024/02/23 12:53:20 open 0 0 iShares MSCI Singapore ETF
EWT 46.46 47 7447 2024/02/23 13:07:06 open -0.539999999999999 -1.14893617021276 iShares MSCI Taiwan ETF
EWU 33 32.89 5261 2024/02/23 13:01:00 open 0.109999999999999 0.334448160535115 iShares MSCI United Kingdom ETF
EWV 10.58 10.65 2180 2024/02/23 13:04:35 open -0.0700000000000003 -0.657276995305167 ProShares UltraShort MSCI Japan
EWW 66.54 67.2 15796 2024/02/23 13:07:09 open -0.659999999999997 -0.982142857142852 iShares MSCI Mexico ETF
EWX 56.1509 56.14 449 2024/02/23 13:04:32 open 0.0108999999999995 0.0194157463484137 SPDR? S&P Emerging Markets Small Cap ETF
EWY 65.1 64.92 20956 2024/02/23 12:54:59 open 0.179999999999993 0.277264325323464 iShares MSCI South Korea ETF
EWZ 33.26 33.5 43232 2024/02/23 13:07:10 open -0.240000000000002 -0.716417910447767 iShares MSCI Brazil ETF
EXG 7.9679 7.97 332 2024/02/23 13:07:05 open -0.00209999999999955 -0.0263488080301072 Eaton Vance Tax-Managed Global Diversified Equity Income Closed Fund
EXI 133.92 133.46 318 2024/02/23 12:44:53 open 0.45999999999998 0.344672561066971 iShares Global Industrials ETF
EXK 1.515 1.47 6251 2024/02/23 12:44:42 open 0.0449999999999999 3.06122448979591 Endeavour Silver Corp.
EXP 249.25 250.23 2064 2024/02/23 13:04:35 open -0.97999999999999 -0.391639691483831 Eagle Materials Inc
EXPR 2.59 2.6 579 2024/02/23 12:04:18 open -0.0100000000000002 -0.384615384615393 Express Inc
EXR 140.855 140.97 5716 2024/02/23 13:07:10 open -0.115000000000009 -0.0815776406327652 Extra Space Storage Inc
EXTO 4.985 4.85 2370 2024/02/23 12:37:33 open 0.135000000000001 2.78350515463919 Almacenes ??xito S.A.
EZA 38.15 38.12 1214 2024/02/23 11:57:17 open 0.0300000000000011 0.0786988457502653 iShares MSCI South Africa ETF
EZJ 41.8 41.43 79 2024/02/23 12:09:35 open 0.369999999999997 0.893072652667143 ProShares Ultra MSCI Japan
EZM 57.62 57.3 213 2024/02/23 12:06:42 open 0.32 0.55846422338569 WisdomTree U.S. MidCap Earnings Fund
F 12.16 12.15 238827 2024/02/23 13:07:10 open 0.00999999999999979 0.0823045267489694 Ford Motor Company
FAF 57.74 56.91 1961 2024/02/23 13:07:07 open 0.830000000000005 1.45844315586014 First American Corporation
FAM 6.49 6.4198 13 2024/02/23 12:06:44 open 0.0701999999999998 1.09349200909685 First Trust/Aberdeen Global Opportunity Income Closed Fund
FAN 14.98 14.9997 12 2024/02/23 11:40:08 open -0.0197000000000003 -0.131335960052536 First Trust Global Wind Energy ETF
FAS 99.55 97.96 5792 2024/02/23 12:55:02 open 1.59 1.62311147407105 Direxion Daily Financial Bull 3X Shares
FATH 4.2817 4.2817 4 2024/02/23 12:35:36 open 0 0 Fathom Digital Manufacturing Corp
FAX 2.68 2.66 13624 2024/02/23 12:51:28 open 0.02 0.751879699248121 Aberdeen Asia-Pacific IF Inc
FAZ 11.28 11.49 27459 2024/02/23 12:44:56 open -0.210000000000001 -1.82767624020888 Direxion Daily Financial Bear 3X Shares
FBIN 80.88 80.47 1787 2024/02/23 13:04:32 open 0.409999999999997 0.509506648440408 Fortune Brands Innovations Inc.
FBK 36.085 35.56 244 2024/02/23 12:57:49 open 0.524999999999999 1.4763779527559 FB Financial Corp
FBND 45.205 44.85 1888 2024/02/23 13:04:32 open 0.354999999999997 0.791527313266437 Fidelity? Total Bond ETF
FBP 16.69 16.48 3017 2024/02/23 12:58:56 open 0.210000000000001 1.2742718446602 First Bancorp
FBRT 12.935 12.72 654 2024/02/23 13:01:40 open 0.215 1.69025157232704 Franklin BSP Realty Trust Inc
FBT 151.22 151.08 157 2024/02/23 13:00:55 open 0.139999999999986 0.0926661371458739 First Trust NYSE Arca Biotechnology Index Fund
FBY 23.33 23.4 667 2024/02/23 11:42:32 open -0.0700000000000003 -0.2991452991453 Tidal Trust II
FC 38.11 37.78 591 2024/02/23 12:58:54 open 0.329999999999998 0.873478030704072 Franklin Covey Company
FCF 13.33 13.12 1573 2024/02/23 12:44:56 open 0.210000000000001 1.60060975609757 First Commonwealth Financial
FCG 24.64 24.67 1635 2024/02/23 13:04:32 open -0.0300000000000011 -0.121605188488047 First Trust Natural Gas ETF
FCN 216.51 221.3912 1545 2024/02/23 13:04:37 open -4.88120000000001 -2.2047850140385 FTI Consulting Inc
FCO 5.87 5.57 581 2024/02/23 13:04:30 open 0.3 5.38599640933572 Aberdeen Global IF Inc
FCOM 48.5 48.61 456 2024/02/23 12:41:09 open -0.109999999999999 -0.226290886648837 Fidelity? MSCI Communication Services Index ETF
FCOR 46.27 46.1693 49 2024/02/23 12:18:28 open 0.100700000000003 0.218110302733642 Fidelity? Corporate Bond ETF
FCPT 23.87 23.62 1158 2024/02/23 13:04:32 open 0.25 1.0584250635055 Four Corners Property Trust Inc
FCT 10.15 10.13 141 2024/02/23 12:24:31 open 0.0199999999999996 0.19743336623889 First Trust Senior Floating Rate Income Fund II
FCX 39.11 38.61 46384 2024/02/23 13:07:03 open 0.5 1.2950012950013 Freeport-McMoran Copper & Gold Inc
FDD 11.25 11.26 2862 2024/02/23 10:19:42 open -0.00999999999999979 -0.0888099467140301 First Trust STOXX? European Select Dividend Index Fund
FDG 79.635 79.635 2 2024/02/23 09:52:41 open 0 0 American Century ETF Trust
FDHY 48.06 48.06 62 2024/02/23 12:04:22 open 0 0 Fidelity? High Yield Factor ETF
FDIS 80.7293 80.89 598 2024/02/23 12:53:19 open -0.160700000000006 -0.198664853504766 Fidelity? MSCI Consumer Discretionary Index ETF
FDL 36.665 36.57 13422 2024/02/23 13:07:05 open 0.0949999999999989 0.25977577249111 First Trust Morningstar Dividend Leaders Index Fund
FDLO 55.62 55.675 49 2024/02/23 12:24:32 open -0.0549999999999997 -0.0987876066457112 Fidelity? Low Volatility Factor ETF
FDM 59.0899 59.0449 58 2024/02/23 12:35:31 open 0.0450000000000017 0.0762131869136906 First Trust Dow Jones Select MicroCap Index Fund
FDMO 57.86 58.217 8 2024/02/23 12:44:53 open -0.356999999999999 -0.613222941752408 Fidelity? Momentum Factor ETF
FDN 201.405 200.25 30275 2024/02/23 13:07:08 open 1.155 0.576779026217229 First Trust Dow Jones Internet Index Fund
FDP 24.1 23.87 1325 2024/02/23 13:07:08 open 0.23 0.963552576455804 Fresh Del Monte Produce Inc
FDRR 45.23 43.91 34 2024/02/23 10:50:06 open 1.32 3.00614894101571 Fidelity? Dividend ETF for Rising Rates
FDS 461.3 433.61 1074 2024/02/23 13:04:37 open 27.69 6.38592283388298 FactSet Research Systems Inc
FDVV 44.0098 44.73 364 2024/02/23 13:07:05 open -0.720199999999998 -1.6101050748938 Fidelity? High Dividend ETF
FDX 243.12 243.98 12089 2024/02/23 13:07:08 open -0.859999999999985 -0.352487908844981 FedEx Corporation
FE 37.3892 37.37 19323 2024/02/23 13:04:37 open 0.019200000000005 0.0513781107840647 FirstEnergy Corporation
FEBT 30.35 30.35 761 2024/02/23 12:04:24 open 0 0 AIM ETF Products Trust - AllianzIM U.S. Large Cap Buffer10 Feb ETF
FEI 8.67 8.685 510 2024/02/23 10:12:25 open -0.0150000000000006 -0.172711571675309 First Trust MLP & Income Closed Fund
FEN 14.78 14.5 1937 2024/02/23 10:47:26 open 0.279999999999999 1.93103448275862 First Trust Energy Income & Growth
FENG 1.5373 1.5699 34 2024/02/23 12:28:44 open -0.0326 -2.07656538633034 Phoenix New Media Limited
FENY 23.525 23.57 6027 2024/02/23 13:04:28 open -0.0450000000000017 -0.190920661858302 Fidelity? MSCI Energy Index ETF
FERG 207.6867 206.3 8370 2024/02/23 13:04:41 open 1.38669999999999 0.672176442074644 Ferguson Plc
FET 19.449 19.26 14 2024/02/23 13:07:05 open 0.189 0.981308411214953 Forum Energy Technologies Inc
FEZ 50.51 50.64 10241 2024/02/23 13:07:09 open -0.130000000000003 -0.256714060031601 SPDR? EURO STOXX 50 ETF
FF 6.0112 5.9 2199 2024/02/23 13:07:05 open 0.111199999999999 1.88474576271185 FutureFuel Corp
FFA 18.68 18.8 203 2024/02/23 11:43:40 open -0.120000000000001 -0.638297872340431 First Trust Enhanced Equity Income Closed Fund
FFC 14.4 14.5 1959 2024/02/23 12:55:04 open -0.0999999999999996 -0.689655172413791 Flaherty & Crumrine Preferred Securities Income Fd
FFTY 26.92 27 1137 2024/02/23 12:18:26 open -0.0799999999999983 -0.29629629629629 Innovator IBD? 50 ETF
FFWM 8.21 7.77 1417 2024/02/23 12:58:57 open 0.440000000000001 5.66280566280568 First Foundation Inc.
FG 40.6 39.81 1654 2024/02/23 13:07:04 open 0.789999999999999 1.98442602361216 F&G Annuities & Life Inc.
FGD 22.33 22.29 3696 2024/02/23 12:19:50 open 0.0399999999999991 0.179452669358453 First Trust Dow Jones Global Select Dividend Index Fund
FGH 1.3 1.29 106 2024/02/23 13:01:48 open 0.01 0.775193798449613 FG Group Holdings Inc.
FHI 35.53 35.83 2031 2024/02/23 13:01:48 open -0.299999999999997 -0.837287189505993 Federated Investors Inc B
FHLC 69.61 69.39 774 2024/02/23 13:01:43 open 0.219999999999999 0.317048566075802 Fidelity? MSCI Health Care Index ETF
FHN 14.085 13.9103 12152 2024/02/23 13:07:05 open 0.174700000000001 1.25590389855001 First Horizon National Corporation
FI 151.47 150.99 10855 2024/02/23 13:04:35 open 0.47999999999999 0.317901847804484 Fiserv Inc.
FIAX 19.4399 19.425 141 2024/02/23 12:12:09 open 0.0149000000000008 0.0767052767052808 Tidal Trust II - Nicholas Fixed Income Alternative ETF
FICO 1285.085 1288.27 682 2024/02/23 13:01:50 open -3.18499999999995 -0.247230782367046 Fair Isaac Corporation
FIDI 20.455 20.4399 12 2024/02/23 11:05:48 open 0.0150999999999968 0.0738751168058395 Fidelity? International High Dividend ETF
FIDU 64.42 64.2 587 2024/02/23 12:51:38 open 0.219999999999999 0.342679127725855 Fidelity? MSCI Industrials Index ETF
FIF 16.7 16.65 121 2024/02/23 12:51:28 open 0.0500000000000007 0.300300300300305 First Trust Energy Infrastructure Closed Fund
FIGB 42.71 42.455 58 2024/02/23 10:52:16 open 0.255000000000003 0.600635967495001 Fidelity Investment Grade Bond ETF
FIGS 5.98 6.05 8117 2024/02/23 13:07:07 open -0.0699999999999994 -1.15702479338842 Figs Inc
FIHL 14.085 14.14 862 2024/02/23 13:04:33 open -0.0549999999999997 -0.388967468175387 Fidelis Insurance Holdings Limited
FIIG 20.43 20.43 6 2024/02/23 10:16:37 open 0 0 First Trust Exchange-Traded Fund IV
FINV 5.255 5.25 967 2024/02/23 12:51:37 open 0.00499999999999989 0.0952380952380932 FinVolution Group
FIS 64.506 64.25 14922 2024/02/23 13:07:05 open 0.256 0.398443579766537 Fidelity National Information Services Inc
FISR 25.3901 25.3901 71 2024/02/23 10:16:30 open 0 0 SPDR? SSGA Fixed Income Sector Rotation ETF
FITE 55.85 55.8301 86 2024/02/23 11:15:18 open 0.0198999999999998 0.0356438551963901 SPDR S&P Kensho Future Security
FIVA 24.8001 24.7991 189 2024/02/23 12:24:22 open 0.00100000000000122 0.00403240440177757 Fidelity? International Value Factor ETF
FIVG 37.7499 37.79 94 2024/02/23 11:48:11 open -0.0401000000000025 -0.106112728234989 Defiance 5G Next Gen Connectivity ETF
FIW 96.98 96.92 1911 2024/02/23 12:58:49 open 0.0600000000000023 0.0619067271976912 First Trust Water ETF
FIX 278.04 254.01 6179 2024/02/23 13:01:41 open 24.03 9.46025747017835 Comfort Systems USA Inc
FL 35.265 34 16646 2024/02/23 13:07:07 open 1.265 3.72058823529412 Foot Locker Inc
FLBR 20.12 20.12 11 2024/02/23 09:14:42 extended-hours 0 0 Franklin FTSE Brazil ETF
FLCA 33.6 33.46 155 2024/02/23 12:44:47 open 0.140000000000001 0.418410041841006 Franklin FTSE Canada ETF
FLCB 21.205 21.17 179 2024/02/23 12:58:50 open 0.0349999999999966 0.165328294756715 Franklin Templeton ETF Trust - Franklin Liberty U.S. Core Bond ETF
FLCH 16.99 16.99 590 2024/02/23 08:00:03 extended-hours 0 0 Franklin FTSE China ETF
FLCO 21.24 21.24 101 2024/02/23 11:05:59 open 0 0 Franklin Liberty Investment Grade Corporate ETF
FLEE 28.75 28.74 5 2024/02/23 10:37:32 open 0.0100000000000016 0.0347947112039024 Franklin FTSE Europe ETF
FLGB 25.17 25.17 67 2024/02/23 11:13:10 open 0 0 Franklin FTSE United Kingdom ETF
FLGV 20.395 20.35 49 2024/02/23 12:51:35 open 0.0449999999999982 0.221130221130212 Franklin Liberty U.S. Treasury Bond ETF
FLHK 17.4 17.4 2 2024/02/23 11:59:25 open 0 0 Franklin FTSE Hong Kong ETF
FLIN 36.9801 36.99 1354 2024/02/23 12:14:28 open -0.0099000000000018 -0.0267639902676448 Franklin FTSE India ETF
FLJH 30.1 30.01 10 2024/02/23 11:03:17 open 0.0899999999999999 0.299900033322225 Franklin FTSE Japan Hedged ETF
FLJP 29.9901 30.402 765 2024/02/23 13:01:40 open -0.411899999999999 -1.35484507598184 Franklin FTSE Japan ETF
FLMI 24.2906 24.2906 24 2024/02/23 10:34:14 open 0 0 Franklin Liberty Intermediate Municipal Opportunities ETF
FLMX 32.68 32.5901 26 2024/02/23 12:29:36 open 0.0899000000000001 0.275850641759308 Franklin FTSE Mexico ETF
FLNG 25.35 25.11 5336 2024/02/23 13:04:38 open 0.240000000000002 0.955794504181609 FLEX LNG Ltd
FLO 22.985 22.98 3521 2024/02/23 13:07:07 open 0.00499999999999901 0.0217580504786728 Flowers Foods Inc
FLR 36.485 35.72 13103 2024/02/23 13:07:03 open 0.765000000000001 2.14165733482643 Fluor Corporation
FLRG 29.3452 29.35 149 2024/02/23 12:09:36 open -0.00480000000000302 -0.0163543441226679 Fidelity Covington Trust - Fidelity U.S. Multifactor ETF
FLRN 30.7811 30.79 207 2024/02/23 12:41:09 open -0.00890000000000057 -0.0289054887950652 SPDR? Bloomberg Investment Grade Floating Rate ETF
FLRT 47.16 47.1798 31 2024/02/23 11:31:25 open -0.0198000000000036 -0.0419671130441494 Pacer Pacific Asset Floating Rate High Income ETF
FLS 42.15 41.86 3845 2024/02/23 13:01:51 open 0.289999999999999 0.692785475394169 Flowserve Corporation
FLSA 38.38 38.365 6 2024/02/23 11:15:22 open 0.0150000000000006 0.0390981363221701 Franklin FTSE Saudi Arabia ETF
FLSP 23.44 23.44 21 2024/02/23 11:23:24 open 0 0 Franklin Liberty Systematic Style Premia ETF
FLT 280.9538 275.83 1456 2024/02/23 13:04:39 open 5.12380000000002 1.85759344523802 Fleetcor Technologies Inc
FLTB 49.0015 48.9555 43 2024/02/23 12:31:41 open 0.0459999999999994 0.0939628846605578 Fidelity? Limited Term Bond ETF
FLTR 25.415 25.43 563 2024/02/23 12:58:50 open -0.0150000000000006 -0.0589854502556059 VanEck Investment Grade Floating Rate ETF
FLYD 2.72 2.6 367 2024/02/23 11:28:20 open 0.12 4.61538461538462 MicroSectors Travel -3X Inverse Leveraged ETNs
FLYU 48.88 48.88 101 2024/02/23 07:07:21 extended-hours 0 0 MicroSectors Travel 3X Leveraged ETNs
FM 26.655 26.54 966 2024/02/23 11:38:46 open 0.115000000000002 0.433308214016586 iShares MSCI Frontier and Select EM ETF
FMAT 49.0959 48.94 108 2024/02/23 12:50:26 open 0.155900000000003 0.318553330608914 Fidelity? MSCI Materials Index ETF
FMC 52.28 53 5915 2024/02/23 13:04:33 open -0.719999999999999 -1.35849056603773 FMC Corporation
FMF 49.6 49.6 2 2024/02/23 08:03:00 extended-hours 0 0 First Trust Managed Futures Strategy Fund
FMN 11.19 11.1929 102 2024/02/23 12:58:57 open -0.00290000000000035 -0.0259092817768438 Federated Premier Municipal Income Closed Fund
FMNY 27.01 27.01 14 2024/02/23 10:03:43 open 0 0 First Trust Exchange-Traded Fund III - First Trust New York Municipal High Income ETF
FMS 19.335 19.2 5174 2024/02/23 13:07:07 open 0.135000000000002 0.703125000000008 Fresenius Medical Care Corporation
FMX 119.32 134.34 9678 2024/02/23 13:07:08 open -15.02 -11.180586571386 Fomento Economico Mexicano
FN 197.675 200.48 2671 2024/02/23 13:01:41 open -2.80499999999998 -1.39914205905825 Fabrinet
FNA 13.5125 13.21 1113 2024/02/23 13:07:09 open 0.302499999999998 2.2899318697956 Paragon 28 Inc
FNB 13.435 13.41 2442 2024/02/23 12:58:52 open 0.0250000000000004 0.186428038777035 F.N.B. Corp
FNCL 56.7269 56.4 494 2024/02/23 13:04:30 open 0.326900000000002 0.579609929078018 Fidelity? MSCI Financials Index ETF
FND 116.852 111 15117 2024/02/23 13:04:35 open 5.852 5.27207207207208 Floor & Decor Holdings Inc
FNDA 54.8375 54.39 1156 2024/02/23 12:44:50 open 0.447499999999998 0.822761537047248 Schwab Fundamental U.S. Small Company Index ETF
FNDB 63.46 63.46 5 2024/02/23 13:01:42 open 0 0 Schwab Fundamental U.S. Broad Market Index ETF
FNDC 34.4844 34.47 69 2024/02/23 13:04:41 open 0.014400000000002 0.0417754569190658 Schwab Fundamental International Small Company Index ETF
FNDE 27.665 27.71 416 2024/02/23 12:24:15 open -0.0450000000000017 -0.162396246842301 Schwab Fundamental Emerging Markets Large Company Index ETF
FNDF 34.24 34.16 1162 2024/02/23 12:33:59 open 0.0800000000000054 0.234192037470742 Schwab Fundamental International Large Company Index ETF
FNDX 64.595 64.35 757 2024/02/23 12:54:57 open 0.245000000000005 0.380730380730388 Schwab Fundamental U.S. Large Company Index ETF
FNF 50.27 49.97 6672 2024/02/23 12:58:54 open 0.300000000000004 0.600360216129686 Fidelity National Financial Inc
FNGD 3.65 3.67 1000616 2024/02/23 13:04:35 open -0.02 -0.544959128065396 MicroSectors FANG+ Index -3X Inverse Leveraged ETN
FNGG 119.21 119 2557 2024/02/23 13:01:49 open 0.209999999999994 0.176470588235289 Direxion Daily Select Large Caps & FANGs Bull 2X Shares
FNGO 59.17 59.61 2869 2024/02/23 11:17:57 open -0.439999999999998 -0.738131186042607 MicroSectors FANG+ Index 2X Leveraged ETN
FNGS 43.5 43.47 4020 2024/02/23 12:44:45 open 0.0300000000000011 0.069013112491376 MicroSectors FANG+ ETN
FNGU 340.25 339 43908 2024/02/23 13:07:08 open 1.25 0.368731563421829 MicroSectors FANG+ Index 3X Leveraged ETN
FNV 107.355 105.25 3205 2024/02/23 13:01:41 open 2.105 2 Franco-Nevada Corporation
FOA 0.9125 0.873 337 2024/02/23 13:04:39 open 0.0395 4.52462772050401 Finance of America Companies Inc
FOF 11.1266 11.18 156 2024/02/23 12:24:14 open -0.0533999999999999 -0.477638640429337 Cohen & Steers Closed End Opportunity Closed Fund
FOR 32.8149 32.71 1425 2024/02/23 13:00:59 open 0.104900000000001 0.320697034546012 Forestar Group Inc
FOUR 75.13 74.5 4811 2024/02/23 13:04:36 open 0.629999999999995 0.845637583892611 Shift4 Payments Inc
FOVL 59.15 59.15 22 2024/02/23 09:59:27 open 0 0 iShares Focused Value Factor
FOXO 0.35 0.332 16873 2024/02/23 13:04:28 open 0.018 5.42168674698794 FOXO Technologies Inc.
FPE 17.1397 17.1 728 2024/02/23 12:51:38 open 0.0396999999999998 0.232163742690058 First Trust Preferred Securities and Income ETF
FPEI 18.0233 18.04 452 2024/02/23 12:35:39 open -0.0167000000000002 -0.0925720620842581 First Trust Institutional Preferred Securities and Income ETF
FPF 17.4215 17.3 75 2024/02/23 13:01:47 open 0.121500000000001 0.70231213872833 First Trust Intermediate Duration Preferred and Income Closed Fund
FPH 3.1614 3.2 23 2024/02/23 10:59:32 open -0.0386000000000002 -1.20625000000001 Five Point Holdings LLC
FPI 11.2 11.12 542 2024/02/23 13:01:45 open 0.0800000000000001 0.719424460431655 Farmland Partners Inc
FPL 7.03 7.0282 42 2024/02/23 10:10:35 open 0.00180000000000025 0.0256111095301819 First Trust New Opp. MLP & Energy
FPX 100.19 99.38 943 2024/02/23 12:28:42 open 0.810000000000002 0.815053330650032 First Trust US Equity Opportunities ETF
FQAL 57.13 57.2185 3 2024/02/23 12:07:41 open -0.0884999999999962 -0.154670255249607 Fidelity? Quality Factor ETF
FR 54.53 54.6 2759 2024/02/23 12:58:54 open -0.0700000000000003 -0.128205128205129 First Industrial Realty Trust Inc
FRA 12.6389 12.6891 233 2024/02/23 12:04:18 open -0.0502000000000002 -0.395615134249082 BlackRock Floating Rate Income Strategies Closed Fund
FRD 17.84 17.83 268 2024/02/23 11:35:16 open 0.0100000000000016 0.0560852495793694 Friedman Industries Inc
FREL 25.69 25.11 355 2024/02/23 12:41:13 open 0.580000000000002 2.30983671843888 Fidelity? MSCI Real Estate Index ETF
FREY 1.6498 1.64 12012 2024/02/23 12:53:21 open 0.00980000000000003 0.597560975609758 FREYR Battery SA
FRGE 1.885 1.94 1119 2024/02/23 12:19:53 open -0.0549999999999999 -2.83505154639175 Forge Global Holdings Inc
FRI 25.61 24.82 113 2024/02/23 12:24:33 open 0.789999999999999 3.1829170024174 First Trust S&P REIT Index Fund
FRO 22.9209 22.94 19528 2024/02/23 13:04:38 open -0.0191000000000017 -0.0832606800348809 Frontline Ltd
FRT 98.56 99.1 2533 2024/02/23 13:04:40 open -0.539999999999992 -0.544904137235108 Federal Realty Investment Trust
FRTY 15.37 15.79 81 2024/02/23 09:49:33 open -0.42 -2.65991133628879 Alger Mid Cap 40 ETF
FSCO 5.655 5.7 670 2024/02/23 12:58:51 open -0.0449999999999999 -0.789473684210525 First Security Corp
FSD 11.715 11.95 98 2024/02/23 13:01:47 open -0.234999999999999 -1.96652719665272 First Trust High Income Long Short Closed Fund
FSIG 18.76 18.745 103 2024/02/23 12:51:35 open 0.0150000000000006 0.0800213390237427 First Trust Exchange-Traded Fund IV
FSK 20.295 20.16 10401 2024/02/23 13:00:58 open 0.135000000000002 0.669642857142865 FS KKR Capital Corp
FSLY 14.3988 14.65 27052 2024/02/23 13:04:37 open -0.251200000000001 -1.71467576791809 Fastly Inc
FSM 2.755 2.71 32387 2024/02/23 13:04:39 open 0.0449999999999999 1.66051660516605 Fortuna Silver Mines Inc
FSMB 19.88 19.86 1003 2024/02/23 12:14:24 open 0.0199999999999996 0.10070493454179 First Trust Short Duration Managed Municipal ETF
FSMD 37.03 37.03 6 2024/02/23 11:03:15 open 0 0 Fidelity Small-Mid Factor
FSP 2.33 2.31 1439 2024/02/23 12:51:30 open 0.02 0.865800865800866 Franklin Street Properties Corp
FSR 0.5405 0.5427 1352562 2024/02/23 13:07:09 open -0.00219999999999998 -0.405380504882989 Fisker Inc
FSS 82.11 81.77 1109 2024/02/23 13:04:34 open 0.340000000000003 0.41580041580042 Federal Signal Corporation
FSTA 46.34 46.12 378 2024/02/23 12:19:52 open 0.220000000000006 0.477016478751097 Fidelity? MSCI Consumer Staples Index ETF
FT 6.48 6.5141 139 2024/02/23 13:04:32 open -0.0340999999999996 -0.523479836047951 Franklin Universal Closed Fund
FTBD 48.84 48.84 51 2024/02/23 10:47:20 open 0 0 Fidelity Tactical Bond ETF
FTEC 152.945 150.01 2320 2024/02/23 13:01:38 open 2.935 1.95653623091794 Fidelity? MSCI Information Technology Index ETF
FTF 6.2766 6.3297 2944 2024/02/23 13:04:35 open -0.0530999999999997 -0.838902317645381 Franklin Templeton Limited Duration
FTHY 14.515 14.57 19 2024/02/23 12:24:19 open -0.0549999999999997 -0.377487989018529 First Trust High Yield Opportunities 2027 Term Fund
FTI 21.41 21.41 25979 2024/02/23 13:04:34 open 0 0 TechnipFMC PLC
FTK 3.05 3.075 7 2024/02/23 12:35:34 open -0.0250000000000004 -0.813008130081312 Flotek Industries Inc
FTLS 60.19 60.1131 512 2024/02/23 13:01:38 open 0.0768999999999949 0.127925527048172 First Trust Long/Short Equity ETF
FTS 39.43 39.66 5753 2024/02/23 13:07:07 open -0.229999999999997 -0.579929399899135 Fortis Inc
FTSD 89.894 89.865 10 2024/02/23 12:24:20 open 0.0290000000000106 0.0322706281644807 Franklin Liberty Short Duration U.S. Government ETF
FTV 86.03 89.97 4488 2024/02/23 13:07:08 open -3.94 -4.37923752361898 Fortive Corp
FTWO 24.62 24.62 101 2024/02/23 11:13:15 open 0 0 EA Series Trust
FUBO 1.8626 1.87 94435 2024/02/23 13:01:47 open -0.00740000000000007 -0.395721925133694 Fubotv?Inc
FUL 78.82 78.555 623 2024/02/23 13:01:51 open 0.264999999999986 0.33734326268218 H B Fuller Company
FUN 39.5 39.88 1139 2024/02/23 13:00:55 open -0.380000000000003 -0.952858575727188 Cedar Fair LP
FURY 0.3249 0.3331 448 2024/02/23 12:51:38 open -0.00819999999999999 -2.46172320624437 Fury Gold Mines Ltd
FUSI 50.66 50.66 2 2024/02/23 11:38:44 open 0 0 American Century ETF Trust - American Century Multisector Floating Income ETF
FUTY 39.8 39.02 1632 2024/02/23 13:01:42 open 0.779999999999994 1.99897488467451 Fidelity? MSCI Utilities Index ETF
FVAL 54.99 54.9839 21 2024/02/23 11:05:58 open 0.00610000000000355 0.0110941566531358 Fidelity? Value Factor ETF
FVD 41.11 40.99 1731 2024/02/23 13:04:32 open 0.119999999999997 0.292754330324463 First Trust Value Line? Dividend Index Fund
FVRR 23.3695 22.25 38871 2024/02/23 13:04:35 open 1.1195 5.0314606741573 Fiverr International Ltd
FXA 65.1 65.15 1553 2024/02/23 09:30:00 extended-hours -0.0500000000000114 -0.0767459708365485 Invesco CurrencyShares? Australian Dollar Trust
FXB 122 122.16 385 2024/02/23 11:05:57 open -0.159999999999997 -0.130975769482643 Invesco CurrencyShares? British Pound Sterling Trust
FXC 72.6 72.6 738 2024/02/23 09:30:00 extended-hours 0 0 Invesco CurrencyShares? Canadian Dollar Trust
FXD 60.95 60.41 45 2024/02/23 13:00:58 open 0.540000000000006 0.893891739778193 First Trust Consumer Discretionary AlphaDEX? Fund
FXE 100.01 100.11 1226 2024/02/23 11:42:32 open -0.0999999999999943 -0.0998901208670406 Invesco CurrencyShares? Euro Currency Trust
FXF 100.97 101.06 32 2024/02/23 10:30:57 open -0.0900000000000034 -0.0890560063328749 Invesco CurrencyShares? Swiss Franc Trust
FXG 64.385 64.4216 39 2024/02/23 12:24:22 open -0.0365999999999929 -0.0568132427632857 First Trust Consumer Staples AlphaDEX? Fund
FXH 108.3023 106.92 1310 2024/02/23 12:29:37 open 1.3823 1.29283576505799 First Trust Health Care AlphaDEX? Fund
FXI 24.15 24.08 526753 2024/02/23 12:58:49 open 0.0700000000000003 0.290697674418606 iShares China Large-Cap ETF
FXL 135.645 134.92 200 2024/02/23 12:58:49 open 0.725000000000023 0.537355469908111 First Trust Technology AlphaDEX? Fund
FXN 16.9 16.94 22782 2024/02/23 13:07:08 open -0.0400000000000027 -0.236127508854797 First Trust Energy AlphaDEX? Fund
FXO 44.5047 44.3725 32 2024/02/23 12:41:09 open 0.132199999999997 0.297932277874804 First Trust Financials AlphaDEX? Fund
FXP 37.4 37.5 1558 2024/02/23 12:35:38 open -0.100000000000001 -0.26666666666667 ProShares UltraShort FTSE China 50
FXR 68.291 67.68 266 2024/02/23 13:00:58 open 0.61099999999999 0.902777777777763 First Trust Industrials/Producer Durables AlphaDEX? Fund
FXU 30.679 30.54 108 2024/02/23 12:24:31 open 0.138999999999999 0.455140798952192 First Trust Utilities AlphaDEX? Fund
FXY 61.5995 61.47 4180 2024/02/23 12:31:45 open 0.1295 0.21067187245811 Invesco CurrencyShares? Japanese Yen Trust
FXZ 66.5004 66.17 251 2024/02/23 12:41:00 open 0.330399999999997 0.499319933504605 First Trust Materials AlphaDEX? Fund
G 36.47 36.44 4415 2024/02/23 13:01:39 open 0.0300000000000011 0.0823271130625717 Genpact Limited
GAB 5.3992 5.4 65 2024/02/23 12:24:23 open -0.000799999999999912 -0.0148148148148132 Gabelli Equity Trust Closed Fund
GABF 35.28 35.28 51 2024/02/23 11:59:35 open 0 0 Gabelli Financial Services Opportunities ETF
GAM 45.3 45.3 11 2024/02/23 10:47:18 open 0 0 General American Investors Closed Fund
GAMR 58.05 58.18 3 2024/02/23 09:52:41 open -0.130000000000003 -0.223444482640087 Wedbush ETFMG Video Game Tech ETF
GATO 5.75 5.56 712 2024/02/23 12:44:47 open 0.19 3.41726618705037 Gatos Silver Inc
GATX 127.31 126.75 431 2024/02/23 12:58:50 open 0.560000000000002 0.441814595660751 GATX Corporation
GAU 0.9015 0.91 21454 2024/02/23 11:43:38 open -0.00850000000000006 -0.934065934065941 Galiano Gold Inc
GB 4.81 4.71 2203 2024/02/23 08:18:33 extended-hours 0.0999999999999996 2.12314225053078 Global Blue Group Holding Ltd
GBAB 16.376 16.65 6 2024/02/23 11:05:56 open -0.273999999999997 -1.64564564564563 Guggenheim Taxable Municipal Managed Duration Trust
GBCI 36.675 36.19 2712 2024/02/23 13:04:40 open 0.484999999999999 1.34014921248964 Glacier Bancorp Inc
GBF 103.1732 103.195 43 2024/02/23 13:04:32 open -0.0217999999999989 -0.0211250545084538 iShares Government/Credit Bond ETF
GBIL 100.055 100.04 45755 2024/02/23 13:01:38 open 0.0150000000000006 0.014994002399041 Goldman Sachs Access Treasury 0-1 Year ETF
GBLD 16.25 15.55 3 2024/02/23 11:05:50 open 0.699999999999999 4.5016077170418 Invesco MSCI Green Building ETF
GBR 0.9891 1.04 251 2024/02/23 12:58:55 open -0.0509000000000001 -4.89423076923077 New Concept Energy Inc
GBTG 6.01 5.92 402 2024/02/23 12:44:55 open 0.0899999999999999 1.52027027027027 Global Business Travel Group Inc
GBX 50.11 49.385 1133 2024/02/23 12:51:32 open 0.725000000000001 1.46805710235902 Greenbrier Companies Inc
GCC 17.12 17.13 8 2024/02/23 12:24:24 open -0.00999999999999801 -0.0583771161704496 WisdomTree Continuous Commodity Index Fund
GCI 2.08 1.99 3879 2024/02/23 13:04:40 open 0.0900000000000001 4.52261306532664 Gannett Co Inc
GCO 31.39 30.53 243 2024/02/23 12:58:47 open 0.859999999999999 2.8169014084507 Genesco Inc
GCOR 40.89 40.8329 38 2024/02/23 11:31:29 open 0.0570999999999984 0.139838218691296 Goldman Sachs Access U.S. Aggregate Bond ETF
GD 274.1062 273.1 4877 2024/02/23 13:07:06 open 1.00619999999998 0.368436470157444 General Dynamics Corporation
GDDY 114.865 113.61 10920 2024/02/23 13:07:07 open 1.255 1.10465628025702 Godaddy Inc
GDIV 13.72 13.72 6 2024/02/23 08:20:38 extended-hours 0 0 Harbor Dividend Growth Leaders ETF
GDL 7.88 7.88 901 2024/02/23 10:47:17 open 0 0 GDL Closed Fund
GDOT 8.4532 8.23 1321 2024/02/23 13:04:32 open 0.2232 2.71202916160389 Green Dot Corporation
GDV 22.4077 22.31 95 2024/02/23 12:24:30 open 0.0976999999999997 0.437920215150156 Gabelli Dividend & Income Closed Fund
GDX 26.545 26.14 266045 2024/02/23 13:04:32 open 0.405000000000001 1.54934965570008 VanEck Gold Miners ETF
GDXD 6.05 6.3 26700 2024/02/23 13:07:07 open -0.25 -3.96825396825397 MicroSectors Gold Miners -3X Inverse Leveraged ETNs
GDXJ 32.13 31.7 61940 2024/02/23 13:07:08 open 0.430000000000003 1.35646687697162 VanEck Junior Gold Miners ETF
GDXU 19.12 18.3