realGrid8
nasdaq\aggregates
2025/03/20
| Symbol | Price | Open | Volume | Date | Time | MarketStatus | $ Change | %Change | Trend | Description |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL | 11.265 | 11.355 | 23,418,745 | 2025/03/20 | 13:43:28.000 | open | -0.090 | -0.79260238 | |
American Airlines Group Inc. |
| AAOI | 21.13 | 20.93 | 1,543,743 | 2025/03/20 | 13:43:34.000 | open | 0.20 | 0.95556617 | |
Applied Optoelectronics Inc. |
| AAON | 80.3 | 80.39 | 253,767 | 2025/03/20 | 13:43:22.000 | open | -0.09 | -0.11195422 | |
Aaon Inc |
| AAPB | 23.71 | 23.96 | 75,764 | 2025/03/20 | 13:30:12.000 | open | -0.25 | -1.04340568 | |
GraniteShares ETF Trust GraniteShares 2x Long AAPL Daily ETF |
| AAPD | 17.86 | 17.83 | 656,881 | 2025/03/20 | 13:43:09.000 | open | 0.03 | 0.16825575 | |
Direxion Daily AAPL Bear 1X Shares |
| AAPL | 213.395 | 213.99 | 22,343,172 | 2025/03/20 | 13:43:40.000 | open | -0.595 | -0.27805038 | |
Apple Inc. |
| AAPU | 26.27 | 26.41 | 503,479 | 2025/03/20 | 13:43:08.000 | open | -0.14 | -0.53010223 | |
Direxion Shares ETF Trust Direxion Daily AAPL Bull 2X Shares |
| AAXJ | 76.02 | 75.88 | 202,431 | 2025/03/20 | 13:43:37.000 | open | 0.14 | 0.18450185 | |
iShares MSCI All Country Asia ex Japan ETF |
| ABAT | 1.0911 | 1.07 | 268,680 | 2025/03/20 | 13:43:39.000 | open | 0.0211 | 1.97196262 | |
American Battery Technology Company Common Stock |
| ABCL | 2.335 | 2.38 | 2,124,104 | 2025/03/20 | 13:43:15.000 | open | -0.045 | -1.89075630 | |
AbCellera Biologics Inc. Common Shares |
| ABEO | 4.975 | 5.36 | 719,433 | 2025/03/20 | 13:43:39.000 | open | -0.385 | -7.18283582 | |
Abeona Therapeutics Inc. Common Stock |
| ABL | 7.52 | 7.52 | 262,233 | 2025/03/20 | 13:41:30.000 | open | 0.00 | 0 | |
Abacus Life Inc. Class A Common Stock |
| ABLV | 1.01 | 1.15 | 151,034 | 2025/03/20 | 13:43:30.000 | open | -0.14 | -12.17391304 | |
Able View Global Inc. Class B Ordinary Shares |
| ABNB | 126.2 | 124.7 | 1,523,127 | 2025/03/20 | 13:43:36.000 | open | 1.5 | 1.20288693 | |
Airbnb Inc. Class A Common Stock |
| ABOS | 1.1801 | 1.26 | 116,439 | 2025/03/20 | 13:42:56.000 | open | -0.0799 | -6.34126984 | |
Acumen Pharmaceuticals Inc. Common Stock |
| ABP | 0.459 | 0.51 | 66,168 | 2025/03/20 | 13:41:46.000 | open | -0.051 | -10.0 | |
Abpro Holdings Inc Common Stock |
| ABSI | 3.04 | 2.94 | 1,953,404 | 2025/03/20 | 13:43:10.000 | open | 0.10 | 3.40136054 | |
Absci Corporation Common Stock |
| ABUS | 3.32 | 3.31 | 384,484 | 2025/03/20 | 13:43:39.000 | open | 0.01 | 0.30211480 | |
Arbutus Biopharma Corporation Common Stock |
| ACAD | 17.15 | 17.1 | 371,788 | 2025/03/20 | 13:43:30.000 | open | 0.05 | 0.29239766 | |
Acadia Pharmaceuticals Inc. |
| ACB | 4.618 | 4.35 | 2,901,620 | 2025/03/20 | 13:43:15.000 | open | 0.268 | 6.16091954 | |
Aurora Cannabis Inc. Common Shares |
| ACDC | 7.74 | 7.58 | 158,654 | 2025/03/20 | 13:43:35.000 | open | 0.16 | 2.11081794 | |
ProFrac Holding Corp. Class A Common Stock |
| ACET | 0.765 | 0.7804 | 119,834 | 2025/03/20 | 13:42:24.000 | open | -0.0154 | -1.97334700 | |
Adicet Bio Inc. Common Stock |
| ACGL | 92.605 | 93.24 | 572,655 | 2025/03/20 | 13:43:20.000 | open | -0.635 | -0.68103818 | |
Arch Capital Group Ltd |
| ACHC | 28.98 | 29.16 | 671,428 | 2025/03/20 | 13:43:18.000 | open | -0.18 | -0.61728395 | |
Acadia Healthcare Company Inc. |
| ACHV | 2.875 | 2.8 | 180,901 | 2025/03/20 | 13:42:02.000 | open | 0.075 | 2.67857143 | |
Achieve Life Sciences Inc. |
| ACIW | 53.59 | 53.07 | 131,904 | 2025/03/20 | 13:43:15.000 | open | 0.52 | 0.97983795 | |
ACI Worldwide Inc. |
| ACLS | 56.7 | 56.42 | 151,612 | 2025/03/20 | 13:42:39.000 | open | 0.28 | 0.49627792 | |
Axcelis Technologies Inc |
| ACLX | 71.865 | 70.67 | 205,173 | 2025/03/20 | 13:42:51.000 | open | 1.195 | 1.69095797 | |
Arcellx Inc. Common Stock |
| ACMR | 27.48 | 28.44 | 1,207,788 | 2025/03/20 | 13:43:28.000 | open | -0.96 | -3.37552743 | |
ACM Research Inc. Class A Common Stock |
| ACON | 0.768 | 0.75 | 1,175,062 | 2025/03/20 | 13:42:57.000 | open | 0.018 | 2.400 | |
Aclarion Inc. Common Stock |
| ACRS | 1.585 | 1.55 | 251,064 | 2025/03/20 | 13:42:40.000 | open | 0.035 | 2.25806452 | |
Aclaris Therapeutics Inc. |
| ACVA | 15.395 | 15.14 | 2,900,185 | 2025/03/20 | 13:43:30.000 | open | 0.255 | 1.68428005 | |
ACV Auctions Inc. Class A Common Stock |
| ACWI | 118.15 | 117.63 | 1,131,031 | 2025/03/20 | 13:43:37.000 | open | 0.52 | 0.44206410 | |
iShares MSCI ACWI ETF |
| ACWX | 56.8627 | 56.64 | 1,080,751 | 2025/03/20 | 13:43:16.000 | open | 0.2227 | 0.39318503 | |
iShares MSCI ACWI ex US ETF |
| ADAP | 0.31205 | 0.43 | 11,712,209 | 2025/03/20 | 13:30:17.000 | open | -0.11795 | -27.43023256 | |
Adaptimmune Therapeutics plc American Depositary Shares |
| ADBE | 390.259 | 386.895 | 2,526,275 | 2025/03/20 | 13:43:40.000 | open | 3.364 | 0.86948655 | |
Adobe Inc. |
| ADEA | 13.84 | 13.64 | 142,093 | 2025/03/20 | 13:43:24.000 | open | 0.20 | 1.46627566 | |
Adeia Inc. Common Stock |
| ADI | 205.45 | 208.165 | 1,256,756 | 2025/03/20 | 13:43:28.000 | open | -2.715 | -1.30425384 | |
Analog Devices Inc. |
| ADMA | 19.89 | 20.17 | 2,007,326 | 2025/03/20 | 13:43:37.000 | open | -0.28 | -1.38820030 | |
ADMA Biologics Inc. |
| ADP | 297.845 | 295.135 | 528,034 | 2025/03/20 | 13:42:06.000 | open | 2.710 | 0.91822386 | |
Automatic Data Processing |
| ADPT | 7.61 | 7.48 | 827,679 | 2025/03/20 | 13:43:32.000 | open | 0.13 | 1.73796791 | |
Adaptive Biotechnologies Corporation Common Stock |
| ADSE | 13.82 | 13.81 | 80,299 | 2025/03/20 | 13:43:27.000 | open | 0.01 | 0.07241130 | |
ADS-TEC ENERGY PLC Ordinary Shares |
| ADSK | 269.035 | 268.05 | 737,615 | 2025/03/20 | 13:43:38.000 | open | 0.985 | 0.36746876 | |
Autodesk Inc |
| ADTN | 9.025 | 8.92 | 263,902 | 2025/03/20 | 13:42:54.000 | open | 0.105 | 1.17713004 | |
ADTRAN Holdings Inc. Common Stock |
| ADTX | 11.0712 | 11.68 | 15,515,014 | 2025/03/20 | 13:43:37.000 | open | -0.6088 | -5.21232877 | |
Aditxt Inc. Common Stock |
| ADV | 1.7 | 1.72 | 269,451 | 2025/03/20 | 13:42:17.000 | open | -0.02 | -1.16279070 | |
Advantage Solutions Inc. Class A Common Stock |
| AEHL | 0.1129 | 0.1137 | 435,557 | 2025/03/20 | 12:55:40.000 | open | -0.0008 | -0.70360598 | |
Antelope Enterprise Holdings Limited Class A Ordinary Shares |
| AEHR | 9.04 | 9 | 222,667 | 2025/03/20 | 13:30:30.000 | open | 0.04 | 0.44444444 | |
Aehr Test Systems |
| AEP | 105.68 | 105.8 | 835,139 | 2025/03/20 | 13:43:10.000 | open | -0.12 | -0.11342155 | |
American Electric Power Company Inc. |
| AEVA | 4.17 | 3.2 | 3,834,575 | 2025/03/20 | 13:43:16.000 | open | 0.97 | 30.312500 | |
Aeva Technologies Inc. |
| AFCG | 6.36 | 6.37 | 93,646 | 2025/03/20 | 13:42:37.000 | open | -0.01 | -0.15698587 | |
Advanced Flower Capital Inc. Common Stock |
| AFRM | 47.97 | 46.87 | 5,426,748 | 2025/03/20 | 13:43:36.000 | open | 1.10 | 2.34691700 | |
Affirm Holdings Inc. Class A Common Stock |
| AGEN | 1.665 | 1.7 | 286,187 | 2025/03/20 | 13:43:25.000 | open | -0.035 | -2.05882353 | |
Agenus Inc. |
| AGIO | 32.52 | 31.39 | 146,271 | 2025/03/20 | 13:42:34.000 | open | 1.13 | 3.59987257 | |
Agios Pharmaceuticals Inc. |
| AGMH | 0.0807 | 0.0768 | 147,490,399 | 2025/03/20 | 13:43:41.000 | open | 0.0039 | 5.07812500 | |
AGM Group Holdings Inc. Class A Ordinary Shares |
| AGNC | 10.33 | 10.35 | 10,287,923 | 2025/03/20 | 13:43:32.000 | open | -0.02 | -0.19323671 | |
AGNC Investment Corp. Common Stock |
| AHCO | 10.115 | 9.89 | 688,414 | 2025/03/20 | 13:42:39.000 | open | 0.225 | 2.27502528 | |
AdaptHealth Corp. Common Stock |
| AIEV | 0.208 | 0.2 | 711,514 | 2025/03/20 | 13:43:02.000 | open | 0.008 | 4.00 | |
Thunder Power Holdings Inc. Common Stock |
| AIFF | 5.055 | 4.64 | 2,133,380 | 2025/03/20 | 13:43:05.000 | open | 0.415 | 8.94396552 | |
Firefly Neuroscience Inc. Common Stock |
| AIOT | 5.935 | 5.97 | 376,857 | 2025/03/20 | 13:43:19.000 | open | -0.035 | -0.58626466 | |
PowerFleet Inc. Common Stock |
| AIQ | 37.72 | 37.51 | 250,933 | 2025/03/20 | 13:41:59.000 | open | 0.21 | 0.55985071 | |
Global X Funds Global X Artificial Intelligence & Technology ETF |
| AIRE | 1.3505 | 1.27 | 74,770 | 2025/03/20 | 13:41:27.000 | open | 0.0805 | 6.33858268 | |
reAlpha Tech Corp. Common Stock |
| AIRR | 70.4394 | 70.04 | 288,624 | 2025/03/20 | 12:56:01.000 | open | 0.3994 | 0.57024557 | |
First Trust RBA American Industrial Renaissance ETF |
| AIRS | 2.705 | 2.97 | 210,713 | 2025/03/20 | 13:30:24.000 | open | -0.265 | -8.92255892 | |
AirSculpt Technologies Inc. Common Stock |
| AISP | 4.34 | 4.59 | 489,160 | 2025/03/20 | 13:42:31.000 | open | -0.25 | -5.44662309 | |
Airship AI Holdings Inc. Class A Common Stock |
| AKAM | 81.85 | 81.76 | 473,064 | 2025/03/20 | 13:42:34.000 | open | 0.09 | 0.11007828 | |
Akamai Technologies Inc |
| AKBA | 2.03 | 2.26 | 21,917,366 | 2025/03/20 | 13:43:34.000 | open | -0.23 | -10.17699115 | |
Akebia Therapeutics Inc. |
| AKRO | 44.54 | 44.02 | 205,389 | 2025/03/20 | 13:42:58.000 | open | 0.52 | 1.18128124 | |
Akero Therapeutics Inc. Common Stock |
| AKTX | 1.53 | 1.3 | 141,536 | 2025/03/20 | 13:42:13.000 | open | 0.23 | 17.69230769 | |
Akari Therapeutics plc ADR (0.01 USD) |
| ALAB | 69.1425 | 67.57 | 1,584,148 | 2025/03/20 | 13:42:48.000 | open | 1.5725 | 2.32721622 | |
Astera Labs Inc. Common Stock |
| ALAR | 6.7201 | 7.3 | 328,586 | 2025/03/20 | 13:42:34.000 | open | -0.5799 | -7.94383562 | |
Alarum Technologies Ltd. American Depositary Share |
| ALBT | 6.52 | 7.04 | 99,233 | 2025/03/20 | 12:55:45.000 | open | -0.52 | -7.38636364 | |
Avalon GloboCare Corp. Common Stock |
| ALDX | 6.71 | 6.5 | 293,828 | 2025/03/20 | 13:42:36.000 | open | 0.21 | 3.23076923 | |
Aldeyra Therapeutics Inc. |
| ALEC | 1.315 | 1.33 | 247,038 | 2025/03/20 | 13:42:58.000 | open | -0.015 | -1.12781955 | |
Alector Inc. Common Stock |
| ALGM | 27.02 | 26.79 | 1,014,049 | 2025/03/20 | 13:43:22.000 | open | 0.23 | 0.85852930 | |
Allegro MicroSystems Inc. Common Stock |
| ALGN | 169.82 | 165.17 | 527,441 | 2025/03/20 | 13:43:42.000 | open | 4.65 | 2.81528123 | |
Align Technology Inc |
| ALGT | 53.41 | 54.07 | 208,364 | 2025/03/20 | 13:42:48.000 | open | -0.66 | -1.22063991 | |
Allegiant Travel Company |
| ALHC | 17.255 | 16.74 | 1,073,594 | 2025/03/20 | 13:43:36.000 | open | 0.515 | 3.07646356 | |
Alignment Healthcare Inc. Common Stock |
| ALKS | 33.94 | 34.03 | 546,890 | 2025/03/20 | 13:41:45.000 | open | -0.09 | -0.26447252 | |
Alkermes Inc. plc |
| ALKT | 26.26 | 25.77 | 315,690 | 2025/03/20 | 13:43:37.000 | open | 0.49 | 1.90143578 | |
Alkami Technology Inc. Common Stock |
| ALLK | 0.2564 | 0.2509 | 138,676 | 2025/03/20 | 13:43:06.000 | open | 0.0055 | 2.19210841 | |
Allakos Inc. |
| ALLO | 1.665 | 1.65 | 1,323,810 | 2025/03/20 | 13:43:25.000 | open | 0.015 | 0.90909091 | |
Allogene Therapeutics Inc. Common Stock |
| ALLR | 0.95549 | 0.99 | 757,643 | 2025/03/20 | 13:43:06.000 | open | -0.03451 | -3.48585859 | |
Allarity Therapeutics Inc. Common Stock |
| ALLT | 6.232 | 5.92 | 570,207 | 2025/03/20 | 13:42:44.000 | open | 0.312 | 5.27027027 | |
Allot Ltd. Ordinary Shares |
| ALMS | 3.85 | 4.28 | 78,883 | 2025/03/20 | 13:41:09.000 | open | -0.43 | -10.04672897 | |
Alumis Inc. Common Stock |
| ALNY | 254.05 | 254.09 | 600,794 | 2025/03/20 | 13:42:15.000 | open | -0.04 | -0.01574245 | |
Alnylam Pharmaceuticals Inc. |
| ALT | 5.755 | 5.74 | 800,526 | 2025/03/20 | 13:41:52.000 | open | 0.015 | 0.26132404 | |
Altimmune Inc. Common Stock |
| ALTO | 1.25 | 1.28 | 514,069 | 2025/03/20 | 13:42:56.000 | open | -0.03 | -2.3437500 | |
Alto Ingredients Inc. Common Stock |
| ALTR | 111.55 | 111.5 | 238,663 | 2025/03/20 | 13:42:17.000 | open | 0.05 | 0.04484305 | |
Altair Engineering Inc. Class A Common Stock |
| AMAT | 153.76 | 152.225 | 2,254,088 | 2025/03/20 | 13:43:39.000 | open | 1.535 | 1.00837576 | |
Applied Materials Inc |
| AMBA | 54.665 | 54.55 | 199,445 | 2025/03/20 | 13:43:14.000 | open | 0.115 | 0.21081577 | |
Ambarella Inc. Ordinary Shares |
| AMCX | 7.25 | 7.14 | 102,198 | 2025/03/20 | 13:42:25.000 | open | 0.11 | 1.54061625 | |
AMC Networks Inc. Class A |
| AMD | 106.78 | 105.12 | 17,988,994 | 2025/03/20 | 13:43:42.000 | open | 1.66 | 1.57914764 | |
Advanced Micro Devices |
| AMDL | 5.62 | 5.46 | 10,451,240 | 2025/03/20 | 13:43:25.000 | open | 0.16 | 2.93040293 | |
GraniteShares 2x Long AMD Daily ETF |
| AMGN | 313.055 | 314.175 | 896,922 | 2025/03/20 | 13:42:37.000 | open | -1.120 | -0.35648922 | |
Amgen Inc |
| AMKR | 19.465 | 19.37 | 639,096 | 2025/03/20 | 13:43:35.000 | open | 0.095 | 0.49044915 | |
Amkor Technology Inc |
| AMLX | 3.705 | 3.65 | 157,868 | 2025/03/20 | 13:43:33.000 | open | 0.055 | 1.50684932 | |
Amylyx Pharmaceuticals Inc. Common Stock |
| AMOD | 1.87 | 1.7 | 59,010 | 2025/03/20 | 12:07:25.000 | open | 0.17 | 10.0 | |
Alpha Modus Holdings Inc. Class A Common Stock |
| AMPG | 1.9 | 1.84 | 153,727 | 2025/03/20 | 13:43:27.000 | open | 0.06 | 3.26086957 | |
AMPLITECH GROUP INC. COM |
| AMPH | 27.825 | 27.72 | 154,853 | 2025/03/20 | 13:43:09.000 | open | 0.105 | 0.37878788 | |
Amphastar Pharmaceuticals Inc. |
| AMPL | 11.94 | 11.44 | 544,914 | 2025/03/20 | 13:42:35.000 | open | 0.50 | 4.37062937 | |
Amplitude Inc. Class A Common Stock |
| AMRK | 29.14 | 29.16 | 86,766 | 2025/03/20 | 13:42:37.000 | open | -0.02 | -0.06858711 | |
A-Mark Precious Metals Inc. |
| AMRN | 0.446 | 0.46 | 689,157 | 2025/03/20 | 12:56:21.000 | open | -0.014 | -3.04347826 | |
Amarin Corp Plc |
| AMRX | 8.95 | 8.73 | 1,036,840 | 2025/03/20 | 13:43:40.000 | open | 0.22 | 2.52004582 | |
Amneal Pharmaceuticals Inc. Class A Common Stock |
| AMSC | 19.8709 | 19.53 | 236,098 | 2025/03/20 | 13:30:05.000 | open | 0.3409 | 1.74551971 | |
American Superconductor Corp |
| AMTX | 2.01 | 1.97 | 374,312 | 2025/03/20 | 13:43:22.000 | open | 0.04 | 2.03045685 | |
Aemetis Inc. (DE) Common Stock |
| AMZD | 12.95 | 13.07 | 131,451 | 2025/03/20 | 13:43:24.000 | open | -0.12 | -0.91813313 | |
Direxion Daily AMZN Bear 1X Shares |
| AMZN | 194.88 | 193.07 | 21,797,073 | 2025/03/20 | 13:43:39.000 | open | 1.81 | 0.93748381 | |
Amazon.Com Inc |
| AMZU | 31.84 | 31.3 | 735,835 | 2025/03/20 | 13:42:27.000 | open | 0.54 | 1.72523962 | |
Direxion Shares ETF Trust Direxion Daily AMZN Bull 2X Shares |
| AMZZ | 26.7 | 25.83 | 177,379 | 2025/03/20 | 12:07:23.000 | open | 0.87 | 3.36817654 | |
GraniteShares 2x Long AMZN Daily ETF |
| ANAB | 17.33 | 16.28 | 227,028 | 2025/03/20 | 13:43:10.000 | open | 1.05 | 6.44963145 | |
AnaptysBio Inc. Common Stock |
| ANDE | 43.68 | 43.4 | 116,025 | 2025/03/20 | 13:43:30.000 | open | 0.28 | 0.64516129 | |
Andersons Inc/The |
| ANGI | 1.63 | 1.57 | 1,421,809 | 2025/03/20 | 13:43:34.000 | open | 0.06 | 3.82165605 | |
Angi Inc. Class A Common Stock |
| ANGL | 28.975 | 29 | 411,924 | 2025/03/20 | 13:43:15.000 | open | -0.025 | -0.08620690 | |
VanEck Fallen Angel High Yield Bond ETF |
| ANGO | 9.635 | 9.34 | 343,046 | 2025/03/20 | 13:43:42.000 | open | 0.295 | 3.15845824 | |
AngioDynamics Inc. |
| ANIK | 15.65 | 15.85 | 25,599 | 2025/03/20 | 13:42:59.000 | open | -0.20 | -1.26182965 | |
Anika Therapeutics Inc |
| ANNA | 8.01 | 6.8 | 50,536 | 2025/03/20 | 12:06:46.000 | open | 1.21 | 17.79411765 | |
AleAnna Inc. Class A Common Stock |
| ANNX | 2.48 | 2.46 | 409,762 | 2025/03/20 | 13:43:30.000 | open | 0.02 | 0.81300813 | |
Annexon Inc. Common Stock |
| ANSS | 323.575 | 322.7 | 177,892 | 2025/03/20 | 13:42:02.000 | open | 0.875 | 0.27114967 | |
Ansys Inc |
| ANTE | 0.505 | 0.52 | 1,140,050 | 2025/03/20 | 13:43:27.000 | open | -0.015 | -2.88461538 | |
AirNet Technology Inc. American Depositary Shares |
| ANY | 0.4734 | 0.47 | 70,200 | 2025/03/20 | 11:30:33.000 | open | 0.0034 | 0.72340426 | |
Sphere 3D Corp. Common Shares |
| AOSL | 26.57 | 26.75 | 79,398 | 2025/03/20 | 13:42:08.000 | open | -0.18 | -0.67289720 | |
Alpha and Omega Semiconductor Limited |
| APA | 20.545 | 20.65 | 2,536,234 | 2025/03/20 | 13:43:41.000 | open | -0.105 | -0.50847458 | |
APA Corporation Common Stock |
| APDN | 1.9798 | 2.11 | 13,119,606 | 2025/03/20 | 13:43:41.000 | open | -0.1302 | -6.17061611 | |
Applied DNA Sciences Inc. |
| APEI | 22.59 | 22.63 | 19,554 | 2025/03/20 | 12:55:56.000 | open | -0.04 | -0.17675652 | |
American Public Education Inc. |
| APGE | 40.46 | 39.94 | 290,196 | 2025/03/20 | 13:43:38.000 | open | 0.52 | 1.30195293 | |
Apogee Therapeutics Inc. Common Stock |
| API | 4.95 | 5.18 | 622,418 | 2025/03/20 | 13:43:40.000 | open | -0.23 | -4.44015444 | |
Agora Inc. American Depositary Shares |
| APLD | 7.26 | 7.145 | 12,421,653 | 2025/03/20 | 13:43:41.000 | open | 0.115 | 1.60951714 | |
Applied Digital Corporation Common Stock |
| APLS | 24.62 | 24.78 | 524,179 | 2025/03/20 | 13:41:51.000 | open | -0.16 | -0.64568200 | |
Apellis Pharmaceuticals Inc. Common Stock |
| APLT | 0.5025 | 0.5001 | 518,770 | 2025/03/20 | 13:43:10.000 | open | 0.0024 | 0.47990402 | |
Applied Therapeutics Inc. Common Stock |
| APOG | 47.265 | 46.97 | 51,787 | 2025/03/20 | 13:42:35.000 | open | 0.295 | 0.62806046 | |
Apogee Enterprises Inc |
| APP | 305.93 | 293.82 | 5,684,860 | 2025/03/20 | 13:43:40.000 | open | 12.11 | 4.12157103 | |
Applovin Corporation Class A Common Stock |
| APPN | 29.9 | 29.79 | 118,030 | 2025/03/20 | 13:43:41.000 | open | 0.11 | 0.36925143 | |
Appian Corporation Class A Common Stock |
| APPS | 3.395 | 3.37 | 1,804,966 | 2025/03/20 | 13:43:42.000 | open | 0.025 | 0.74183976 | |
Digital Turbine Inc. |
| APVO | 2.75 | 2.74 | 262,238 | 2025/03/20 | 13:43:29.000 | open | 0.01 | 0.36496350 | |
Aptevo Therapeutics Inc |
| AQST | 3.015 | 2.92 | 653,821 | 2025/03/20 | 13:43:20.000 | open | 0.095 | 3.25342466 | |
Aquestive Therapeutics Inc. Common Stock |
| ARAY | 1.85 | 1.86 | 168,250 | 2025/03/20 | 13:43:25.000 | open | -0.01 | -0.53763441 | |
Accuray Incorporated |
| ARBB | 0.735001 | 0.719 | 252,121 | 2025/03/20 | 12:56:07.000 | open | 0.016001 | 2.22545202 | |
ARB IOT Group Limited Ordinary Shares |
| ARBE | 1.315 | 1.37 | 1,260,228 | 2025/03/20 | 13:41:43.000 | open | -0.055 | -4.01459854 | |
Arbe Robotics Ltd. Ordinary Shares |
| ARBK | 0.3849 | 0.39 | 186,340 | 2025/03/20 | 12:07:16.000 | open | -0.0051 | -1.30769231 | |
Argo Blockchain plc American Depositary Shares |
| ARCB | 71.625 | 70.95 | 100,895 | 2025/03/20 | 13:41:41.000 | open | 0.675 | 0.95137421 | |
ArcBest Corporation |
| ARCC | 21.755 | 21.7 | 2,484,011 | 2025/03/20 | 13:43:25.000 | open | 0.055 | 0.25345622 | |
Ares Capital Corporation |
| ARCT | 12.7772 | 13.22 | 177,775 | 2025/03/20 | 13:42:10.000 | open | -0.4428 | -3.34947050 | |
Arcturus Therapeutics Holdings Inc. Common Stock |
| ARDX | 5.435 | 5.32 | 1,518,463 | 2025/03/20 | 13:43:18.000 | open | 0.115 | 2.16165414 | |
Ardelyx Inc. |
| AREB | 0.1699 | 0.175 | 1,756,711 | 2025/03/20 | 12:55:34.000 | open | -0.0051 | -2.91428571 | |
American Rebel Holdings Inc. Common Stock |
| AREC | 0.4437 | 0.456 | 108,652 | 2025/03/20 | 13:43:00.000 | open | -0.0123 | -2.69736842 | |
AMERICAN RESOURCES CORP |
| ARHS | 9.15 | 9.16 | 1,112,032 | 2025/03/20 | 13:43:37.000 | open | -0.01 | -0.10917031 | |
Arhaus Inc. Class A Common Stock |
| ARKO | 4.085 | 4.06 | 226,979 | 2025/03/20 | 13:42:23.000 | open | 0.025 | 0.61576355 | |
ARKO Corp. Common Stock |
| ARLP | 26.3818 | 26.02 | 99,006 | 2025/03/20 | 13:43:30.000 | open | 0.3618 | 1.39046887 | |
Alliance Resource Partners LP |
| ARM | 118.985 | 116.82 | 1,490,376 | 2025/03/20 | 13:43:37.000 | open | 2.165 | 1.85327855 | |
Arm Holdings plc American Depositary Shares |
| ARMG | 10.03 | 9.6085 | 16,035 | 2025/03/20 | 12:55:16.000 | open | 0.4215 | 4.38674091 | |
Leverage Shares 2X Long ARM Daily ETF |
| ARQ | 4.8 | 4.81 | 159,917 | 2025/03/20 | 13:42:08.000 | open | -0.01 | -0.20790021 | |
Arq Inc. Common Stock |
| ARQQ | 17.56 | 18.57 | 350,348 | 2025/03/20 | 13:43:04.000 | open | -1.01 | -5.43887991 | |
Arqit Quantum Inc. Ordinary Shares |
| ARQT | 16.75 | 16.7 | 2,428,621 | 2025/03/20 | 13:43:18.000 | open | 0.05 | 0.29940120 | |
Arcutis Biotherapeutics Inc. Common Stock |
| ARRY | 5.825 | 5.8 | 1,697,264 | 2025/03/20 | 13:43:22.000 | open | 0.025 | 0.43103448 | |
Array Technologies Inc. Common Stock |
| ARVN | 8.99 | 8.67 | 970,555 | 2025/03/20 | 13:42:48.000 | open | 0.32 | 3.69088812 | |
Arvinas Inc |
| ARWR | 15.31 | 15.27 | 683,240 | 2025/03/20 | 13:43:08.000 | open | 0.04 | 0.26195154 | |
Arrowhead Research Corporation |
| ASLE | 8.26 | 8.21 | 426,186 | 2025/03/20 | 13:42:05.000 | open | 0.05 | 0.60901340 | |
AerSale Corporation Common Stock |
| ASML | 729.83 | 725.01 | 868,349 | 2025/03/20 | 13:43:04.000 | open | 4.82 | 0.66481842 | |
ASML Holding NV |
| ASNS | 1.16 | 1.11 | 271,150 | 2025/03/20 | 13:42:25.000 | open | 0.05 | 4.50450450 | |
Actelis Networks Inc. Common Stock |
| ASO | 47.36 | 47.92 | 2,140,971 | 2025/03/20 | 13:43:39.000 | open | -0.56 | -1.16861436 | |
Academy Sports and Outdoors Inc. |
| ASPI | 4.3 | 4.32 | 608,660 | 2025/03/20 | 13:41:48.000 | open | -0.02 | -0.46296296 | |
ASP Isotopes Inc. Common Stock |
| ASRT | 0.7142 | 0.7188 | 284,355 | 2025/03/20 | 13:30:33.000 | open | -0.0046 | -0.63995548 | |
Assertio Holdings Inc. Common Stock |
| ASST | 0.4916 | 0.51 | 52,263 | 2025/03/20 | 10:26:05.000 | open | -0.0184 | -3.60784314 | |
Asset Entities Inc. Class B Common Stock |
| ASTH | 30.865 | 30.91 | 81,571 | 2025/03/20 | 13:42:47.000 | open | -0.045 | -0.14558395 | |
Astrana Health Inc. Common Stock |
| ASTI | 1.75 | 1.81 | 52,450 | 2025/03/20 | 10:57:13.000 | open | -0.06 | -3.31491713 | |
Ascent Solar Technologies Inc. Common Stock |
| ASTL | 6.39 | 6.45 | 188,140 | 2025/03/20 | 13:30:25.000 | open | -0.06 | -0.93023256 | |
Algoma Steel Group Inc. Common Shares |
| ASTS | 24.87 | 25.56 | 3,602,340 | 2025/03/20 | 13:43:32.000 | open | -0.69 | -2.69953052 | |
AST SpaceMobile Inc. Class A Common Stock |
| ATAI | 1.34 | 1.38 | 1,628,052 | 2025/03/20 | 13:43:36.000 | open | -0.04 | -2.89855072 | |
ATAI Life Sciences N.V. Common Shares |
| ATAT | 30.39 | 29.59 | 342,569 | 2025/03/20 | 13:42:55.000 | open | 0.80 | 2.70361609 | |
Atour Lifestyle Holdings Limited American Depositary Shares |
| ATEC | 9.91 | 9.37 | 628,248 | 2025/03/20 | 13:43:37.000 | open | 0.54 | 5.76307364 | |
Alphatec Holdings Inc. |
| ATER | 2.41 | 2.532 | 734,436 | 2025/03/20 | 13:42:05.000 | open | -0.122 | -4.81832543 | |
Aterian Inc. Common Stock |
| ATOM | 5.63 | 5.72 | 197,512 | 2025/03/20 | 13:43:11.000 | open | -0.09 | -1.57342657 | |
Atomera Incorporated Common Stock |
| ATOS | 0.7063 | 0.7262 | 265,276 | 2025/03/20 | 13:40:26.000 | open | -0.0199 | -2.74029193 | |
Atossa Therapeutics Inc. Common Stock |
| ATRC | 34.835 | 34.37 | 127,637 | 2025/03/20 | 13:43:40.000 | open | 0.465 | 1.35292406 | |
AtriCure Inc. |
| ATRO | 25.07 | 24.95 | 332,005 | 2025/03/20 | 13:42:11.000 | open | 0.12 | 0.48096192 | |
Astronics Corp |
| ATSG | 22.33 | 22.33 | 150,309 | 2025/03/20 | 13:43:41.000 | open | 0.00 | 0 | |
Air Transport Services Group Inc. |
| ATXS | 6.32 | 6.21 | 63,395 | 2025/03/20 | 12:56:24.000 | open | 0.11 | 1.77133655 | |
Astria Therapeutics Inc. Common Stock |
| ATYR | 3.77 | 3.81 | 513,506 | 2025/03/20 | 13:43:24.000 | open | -0.04 | -1.04986877 | |
aTyr Pharma Inc. Common Stock |
| AUDC | 10.05 | 9.9 | 67,441 | 2025/03/20 | 13:41:19.000 | open | 0.15 | 1.51515152 | |
AudioCodes Ltd |
| AUID | 6.505 | 5.33 | 103,690 | 2025/03/20 | 13:41:58.000 | open | 1.175 | 22.04502814 | |
authID Inc. Common Stock |
| AUPH | 8.34 | 8.3 | 296,225 | 2025/03/20 | 13:42:37.000 | open | 0.04 | 0.48192771 | |
Aurinia Pharmaceuticals Inc |
| AUR | 7.3 | 7.3 | 3,784,687 | 2025/03/20 | 13:43:35.000 | open | 0.0 | 0 | |
Aurora Innovation Inc. Class A Common Stock |
| AUTL | 1.725 | 2.01 | 3,205,211 | 2025/03/20 | 13:43:02.000 | open | -0.285 | -14.17910448 | |
Autolus Therapeutics plc American Depositary Share |
| AUUD | 0.3079 | 0.3079 | 26,731 | 2025/03/20 | 09:30:02.000 | open | 0.0000 | 0 | |
Auddia Inc. Common Stock |
| AVAH | 5.47 | 5.49 | 104,329 | 2025/03/20 | 13:42:55.000 | open | -0.02 | -0.36429872 | |
Aveanna Healthcare Holdings Inc. Common Stock |
| AVAV | 123.99 | 124.54 | 96,259 | 2025/03/20 | 13:42:41.000 | open | -0.55 | -0.44162518 | |
AeroVironment Inc. |
| AVDL | 8.655 | 8.69 | 249,889 | 2025/03/20 | 13:43:16.000 | open | -0.035 | -0.40276180 | |
Avadel Pharmaceuticals plc Ordinary Share |
| AVDX | 8.425 | 8.37 | 306,739 | 2025/03/20 | 13:42:32.000 | open | 0.055 | 0.65710872 | |
AvidXchange Holdings Inc. Common Stock |
| AVGO | 189.83 | 191.52 | 12,438,162 | 2025/03/20 | 13:43:42.000 | open | -1.69 | -0.88241437 | |
Broadcom Inc. Common Stock |
| AVGX | 19.185 | 19.56 | 380,290 | 2025/03/20 | 13:42:32.000 | open | -0.375 | -1.91717791 | |
Defiance Daily Target 2X Long AVGO ETF |
| AVIR | 3.16 | 3.13 | 44,884 | 2025/03/20 | 12:55:45.000 | open | 0.03 | 0.95846645 | |
Atea Pharmaceuticals Inc. Common Stock |
| AVL | 20.84 | 21.15 | 184,407 | 2025/03/20 | 13:42:21.000 | open | -0.31 | -1.46572104 | |
Direxion Daily AVGO Bull 2X Shares |
| AVNW | 20.21 | 19.66 | 37,962 | 2025/03/20 | 12:56:11.000 | open | 0.55 | 2.79755849 | |
Aviat Networks Inc. |
| AVO | 9.98 | 10.06 | 168,858 | 2025/03/20 | 13:43:39.000 | open | -0.08 | -0.79522863 | |
Mission Produce Inc. Common Stock |
| AVPT | 15.29 | 14.95 | 540,994 | 2025/03/20 | 13:43:38.000 | open | 0.34 | 2.27424749 | |
AvePoint Inc. Class A Common Stock |
| AVR | 5.93 | 6.14 | 97,663 | 2025/03/20 | 13:43:15.000 | open | -0.21 | -3.42019544 | |
Anteris Technologies Global Corp. Common Stock |
| AVT | 48.34 | 48.93 | 202,628 | 2025/03/20 | 13:42:25.000 | open | -0.59 | -1.20580421 | |
Avnet Inc. |
| AVXL | 9.82 | 9.84 | 725,137 | 2025/03/20 | 13:43:32.000 | open | -0.02 | -0.20325203 | |
Anavex Life Sciences |
| AWH | 0.107899 | 0.12 | 1,237,917 | 2025/03/20 | 13:43:19.000 | open | -0.012101 | -10.08416667 | |
Aspira Women's Health Inc. Common Stock |
| AXON | 563.17 | 560.16 | 227,332 | 2025/03/20 | 13:43:31.000 | open | 3.01 | 0.53734647 | |
Axon Enterprise Inc. Common Stock |
| AXSM | 125.03 | 125.57 | 88,082 | 2025/03/20 | 11:31:56.000 | open | -0.54 | -0.43003902 | |
Axsome Therapeutics Inc |
| AXTI | 1.7599 | 1.72 | 166,338 | 2025/03/20 | 13:42:38.000 | open | 0.0399 | 2.31976744 | |
AXT Inc |
| AYTU | 1.305 | 1.25 | 25,562 | 2025/03/20 | 10:55:11.000 | open | 0.055 | 4.400 | |
AYTU BioPharma Inc. Common Stock |
| AZI | 0.6317 | 0.567 | 290,899 | 2025/03/20 | 13:42:30.000 | open | 0.0647 | 11.41093474 | |
Autozi Internet Technology (Global) Ltd. Class A Ordinary Shares |
| AZN | 76.425 | 76.6 | 1,968,328 | 2025/03/20 | 13:43:25.000 | open | -0.175 | -0.22845953 | |
AstraZeneca PLC |
| AZTA | 37.57 | 36.56 | 212,427 | 2025/03/20 | 13:42:38.000 | open | 1.01 | 2.76258206 | |
Azenta Inc. |
| BABX | 38.3457 | 38.63 | 740,134 | 2025/03/20 | 13:41:38.000 | open | -0.2843 | -0.73595651 | |
GraniteShares ETF Trust GraniteShares 2x Long BABA Daily ETF |
| BAND | 15.01 | 14.95 | 54,118 | 2025/03/20 | 13:42:33.000 | open | 0.06 | 0.40133779 | |
Bandwidth Inc. Class A Common Stock |
| BASE | 14.205 | 13.58 | 500,454 | 2025/03/20 | 13:43:16.000 | open | 0.625 | 4.60235641 | |
Couchbase Inc. Common Stock |
| BATRK | 40.19 | 39.59 | 103,388 | 2025/03/20 | 13:42:57.000 | open | 0.60 | 1.51553423 | |
Atlanta Braves Holdings Inc. Series C Common Stock |
| BBCP | 5.8 | 5.78 | 64,937 | 2025/03/20 | 13:42:13.000 | open | 0.02 | 0.34602076 | |
Concrete Pumping Holdings Inc. Common Stock |
| BBIO | 34.13 | 33.52 | 1,186,779 | 2025/03/20 | 13:43:26.000 | open | 0.61 | 1.81980907 | |
BridgeBio Pharma Inc. Common Stock |
| BBNX | 15.845 | 15.52 | 163,441 | 2025/03/20 | 13:42:43.000 | open | 0.325 | 2.09407216 | |
Beta Bionics Inc. Common Stock |
| BCAB | 0.3704 | 0.3697 | 95,318 | 2025/03/20 | 13:40:41.000 | open | 0.0007 | 0.18934271 | |
BioAtla Inc. Common Stock |
| BCAX | 12.98 | 12.39 | 155,027 | 2025/03/20 | 13:43:09.000 | open | 0.59 | 4.76190476 | |
Bicara Therapeutics Inc. Common Stock |
| BCRX | 7.6183 | 7.53 | 1,395,772 | 2025/03/20 | 13:43:33.000 | open | 0.0883 | 1.17264276 | |
BioCryst Pharmaceuticals Inc |
| BCTX | 4.25 | 4.5 | 22,338 | 2025/03/20 | 10:25:54.000 | open | -0.25 | -5.55555556 | |
Briacell Therapeutics Corp. Common Shares |
| BDRX | 1.95 | 2.2 | 711,077 | 2025/03/20 | 13:43:00.000 | open | -0.25 | -11.36363636 | |
Biodexa Pharmaceuticals plc American Depositary Shs |
| BDTX | 2.0708 | 1.83 | 18,178,710 | 2025/03/20 | 13:43:41.000 | open | 0.2408 | 13.15846995 | |
Black Diamond Therapeutics Inc. Common Stock |
| BEAM | 22.8 | 23.17 | 864,299 | 2025/03/20 | 13:43:42.000 | open | -0.37 | -1.59689253 | |
Beam Therapeutics Inc. Common Stock |
| BECN | 123.82 | 123.83 | 18,559,160 | 2025/03/20 | 13:43:42.000 | open | -0.01 | -0.00807559 | |
Beacon Roofing Supply Inc. |
| BGC | 9.245 | 9.07 | 702,367 | 2025/03/20 | 13:43:38.000 | open | 0.175 | 1.92943771 | |
BGC Group Inc. Class A Common Stock |
| BHAT | 2.74 | 3.05 | 180,850 | 2025/03/20 | 12:55:08.000 | open | -0.31 | -10.16393443 | |
Blue Hat Interactive Entertainment Technology Ordinary Shares |
| BHF | 58.025 | 57.45 | 108,153 | 2025/03/20 | 12:55:19.000 | open | 0.575 | 1.00087032 | |
Brighthouse Financial Inc. |
| BHIL | 0.4497 | 0.3872 | 1,208,544 | 2025/03/20 | 13:43:36.000 | open | 0.0625 | 16.14152893 | |
Benson Hill Inc. |
| BIAF | 0.266 | 0.2693 | 135,578 | 2025/03/20 | 12:54:55.000 | open | -0.0033 | -1.22539918 | |
bioAffinity Technologies Inc. Common Stock |
| BIDU | 94.41 | 94.825 | 4,326,462 | 2025/03/20 | 13:43:37.000 | open | -0.415 | -0.43764830 | |
Baidu Inc. |
| BIGC | 5.995 | 5.8 | 171,666 | 2025/03/20 | 13:43:37.000 | open | 0.195 | 3.36206897 | |
BigCommerce Holdings Inc. Series 1 Common Stock |
| BIIB | 142.015 | 141.14 | 399,080 | 2025/03/20 | 13:42:32.000 | open | 0.875 | 0.61995182 | |
Biogen Inc. Common Stock |
| BILI | 20.13 | 20.22 | 3,601,617 | 2025/03/20 | 13:43:40.000 | open | -0.09 | -0.44510386 | |
Bilibili Inc. American Depositary Shares |
| BIOX | 4.42 | 4.59 | 41,839 | 2025/03/20 | 13:30:19.000 | open | -0.17 | -3.70370370 | |
Bioceres Crop Solutions Corp. Ordinary Shares |
| BITF | 1.04 | 1.06 | 15,980,205 | 2025/03/20 | 13:43:31.000 | open | -0.02 | -1.88679245 | |
Bitfarms Ltd. Common Stock |
| BIVI | 1.14 | 1.08 | 198,165 | 2025/03/20 | 13:43:08.000 | open | 0.06 | 5.55555556 | |
BioVie Inc. Common Stock |
| BJDX | 4.01 | 4 | 18,805 | 2025/03/20 | 09:58:23.000 | open | 0.01 | 0.2500 | |
Bluejay Diagnostics Inc. Common Stock |
| BJRI | 33.52 | 32.42 | 144,108 | 2025/03/20 | 13:43:23.000 | open | 1.10 | 3.39296730 | |
BJ's Restaurants Inc. |
| BKR | 44.585 | 44.62 | 1,821,145 | 2025/03/20 | 13:43:20.000 | open | -0.035 | -0.07844016 | |
Baker Hughes Company |
| BKYI | 1.0412 | 1.03 | 71,521 | 2025/03/20 | 12:07:32.000 | open | 0.0112 | 1.08737864 | |
BIO-key International Inc. Common Stock |
| BL | 50.01 | 49.44 | 207,183 | 2025/03/20 | 13:41:49.000 | open | 0.57 | 1.15291262 | |
BlackLine Inc. Common Stock |
| BLBD | 34.96 | 35.25 | 166,111 | 2025/03/20 | 13:42:50.000 | open | -0.29 | -0.82269504 | |
Blue Bird Corporation Common Stock |
| BLDE | 3.01 | 3.01 | 270,009 | 2025/03/20 | 13:43:37.000 | open | 0.00 | 0 | |
Blade Air Mobility Inc. Class A Common Stock |
| BLDP | 1.325 | 1.33 | 2,105,424 | 2025/03/20 | 13:43:00.000 | open | -0.005 | -0.37593985 | |
Ballard Power Systems Inc. |
| BLFS | 24.45 | 24.99 | 162,612 | 2025/03/20 | 13:43:14.000 | open | -0.54 | -2.16086435 | |
BioLife Solutions Inc. |
| BLKB | 64.555 | 64.26 | 197,288 | 2025/03/20 | 13:43:32.000 | open | 0.295 | 0.45907252 | |
Blackbaud Inc. |
| BLMN | 8.06 | 7.87 | 1,127,434 | 2025/03/20 | 13:42:48.000 | open | 0.19 | 2.41423126 | |
Bloomin' Brands Inc. Common Stock |
| BLMZ | 0.3099 | 0.2533 | 504,820 | 2025/03/20 | 13:43:33.000 | open | 0.0566 | 22.34504540 | |
BloomZ Inc. Ordinary Shares |
| BLNE | 2.3416 | 2.76 | 295,033 | 2025/03/20 | 13:30:26.000 | open | -0.4184 | -15.15942029 | |
EASTSIDE DISTILLING INC. |
| BLNK | 1.005 | 1.01 | 1,013,524 | 2025/03/20 | 13:42:43.000 | open | -0.005 | -0.49504950 | |
Blink Charging Co. Common Stock |
| BLZE | 5.42 | 5.45 | 110,706 | 2025/03/20 | 13:43:42.000 | open | -0.03 | -0.55045872 | |
Backblaze Inc. Class A Common Stock |
| BMBL | 4.625 | 4.69 | 1,338,543 | 2025/03/20 | 13:43:23.000 | open | -0.065 | -1.38592751 | |
Bumble Inc. Class A Common Stock |
| BMEA | 2.65 | 2.74 | 208,839 | 2025/03/20 | 13:42:23.000 | open | -0.09 | -3.28467153 | |
Biomea Fusion Inc. Common Stock |
| BMRN | 71.64 | 71.09 | 374,495 | 2025/03/20 | 13:43:36.000 | open | 0.55 | 0.77366718 | |
BioMarin Pharmaceuticals Inc |
| BNAI | 0.39 | 0.39 | 54,227 | 2025/03/20 | 12:07:34.000 | open | 0.00 | 0 | |
Brand Engagement Network Inc. Common Stock |
| BND | 73.38 | 73.65 | 2,508,442 | 2025/03/20 | 13:43:36.000 | open | -0.27 | -0.36659878 | |
Vanguard Total Bond Market |
| BNDX | 48.679 | 49.13 | 1,694,886 | 2025/03/20 | 13:43:13.000 | open | -0.451 | -0.91797273 | |
Vanguard Total International Bond ETF |
| BNTX | 96.1199 | 99.78 | 500,357 | 2025/03/20 | 13:43:40.000 | open | -3.6601 | -3.66816997 | |
BioNTech SE American Depositary Share |
| BNZI | 1.125 | 1.15 | 192,159 | 2025/03/20 | 11:30:11.000 | open | -0.025 | -2.17391304 | |
Banzai International Inc. Class A Common Stock |
| BOF | 2.0199 | 1.9 | 188,936 | 2025/03/20 | 11:30:08.000 | open | 0.1199 | 6.31052632 | |
BranchOut Food Inc. Common Stock |
| BOKF | 103.775 | 103.27 | 104,783 | 2025/03/20 | 13:43:23.000 | open | 0.505 | 0.48900939 | |
BOK Financial Corp |
| BON | 0.2591 | 0.332 | 22,666,049 | 2025/03/20 | 13:43:39.000 | open | -0.0729 | -21.95783133 | |
Bon Natural Life Limited Ordinary Shares |
| BOOM | 8.63 | 8.55 | 46,828 | 2025/03/20 | 13:43:13.000 | open | 0.08 | 0.93567251 | |
DMC Global Inc. Common Stock |
| BOTZ | 30.55 | 30.4 | 178,825 | 2025/03/20 | 13:42:45.000 | open | 0.15 | 0.49342105 | |
Global X Funds Global X Robotics & Artificial Intelligence ETF |
| BOWN | 6.9899 | 6.51 | 243,746 | 2025/03/20 | 13:41:32.000 | open | 0.4799 | 7.37173579 | |
Bowen Acquisition Corp Ordinary Shares |
| BOWNU | 6.09 | 6.9 | 14,779 | 2025/03/20 | 09:58:02.000 | open | -0.81 | -11.73913043 | |
Bowen Acquisition Corp Unit |
| BPMC | 89.49 | 88.76 | 257,465 | 2025/03/20 | 13:43:28.000 | open | 0.73 | 0.82244254 | |
Blueprint Medicines Corporation |
| BPOP | 90.69 | 90.76 | 131,714 | 2025/03/20 | 13:42:05.000 | open | -0.07 | -0.07712649 | |
Popular Inc |
| BRAG | 4.37 | 4.29 | 63,633 | 2025/03/20 | 12:05:36.000 | open | 0.08 | 1.86480186 | |
Bragg Gaming Group Inc. Common Shares |
| BREA | 0.6749 | 0.65 | 245,575 | 2025/03/20 | 12:55:47.000 | open | 0.0249 | 3.83076923 | |
Brera Holdings PLC Class B Ordinary Shares |
| BRKL | 11.02 | 10.89 | 92,430 | 2025/03/20 | 13:42:27.000 | open | 0.13 | 1.19375574 | |
Brookline Bancorp Inc |
| BRKR | 45.15 | 46.48 | 849,516 | 2025/03/20 | 13:43:29.000 | open | -1.33 | -2.86144578 | |
Bruker Corporation |
| BRKU | 31.44 | 31.06 | 111,242 | 2025/03/20 | 13:40:30.000 | open | 0.38 | 1.22343851 | |
Direxion Daily BRKB Bull 2X Shares |
| BRRR | 23.8 | 24.05 | 200,152 | 2025/03/20 | 13:42:47.000 | open | -0.25 | -1.03950104 | |
Coinshares Valkyrie Bitcoin Fund Common Shares of Beneficial Interest |
| BRY | 3.48 | 3.4 | 332,218 | 2025/03/20 | 13:42:32.000 | open | 0.08 | 2.35294118 | |
Berry Corporation (bry) Common Stock |
| BRZE | 36.29 | 35.56 | 212,777 | 2025/03/20 | 13:41:36.000 | open | 0.73 | 2.05286839 | |
Braze Inc. Class A Common Stock |
| BSCP | 20.7207 | 20.71 | 299,747 | 2025/03/20 | 12:56:15.000 | open | 0.0107 | 0.05166586 | |
Invesco BulletShares 2025 Corporate Bond ETF |
| BSCQ | 19.5317 | 19.53 | 465,601 | 2025/03/20 | 13:43:10.000 | open | 0.0017 | 0.00870456 | |
Invesco BulletShares 2026 Corporate Bond ETF |
| BSCR | 19.615 | 19.64 | 276,908 | 2025/03/20 | 13:43:40.000 | open | -0.025 | -0.12729124 | |
Invesco BulletShares 2027 Corporate Bond ETF |
| BSCS | 20.3715 | 20.4 | 151,050 | 2025/03/20 | 13:42:43.000 | open | -0.0285 | -0.13970588 | |
Invesco BulletShares 2028 Corporate Bond ETF |
| BSCU | 16.6117 | 16.64 | 152,759 | 2025/03/20 | 13:42:30.000 | open | -0.0283 | -0.17007212 | |
Invesco BulletShares 2030 Corporate Bond ETF |
| BSCX | 20.986 | 21 | 34,262 | 2025/03/20 | 12:06:22.000 | open | -0.014 | -0.06666667 | |
Invesco BulletShares 2033 Corporate Bond ETF |
| BSLK | 0.31 | 0.3289 | 38,347 | 2025/03/20 | 10:24:40.000 | open | -0.0189 | -5.74642749 | |
Bolt Projects Holdings Inc. Common Stock |
| BSMR | 23.64 | 23.74 | 172,590 | 2025/03/20 | 13:41:00.000 | open | -0.10 | -0.42122999 | |
Invesco BulletShares 2027 Municipal Bond ETF |
| BSMS | 23.33 | 23.34 | 25,906 | 2025/03/20 | 12:56:09.000 | open | -0.01 | -0.04284490 | |
Invesco BulletShares 2028 Municipal Bond ETF |
| BSY | 42.06 | 41.9 | 294,333 | 2025/03/20 | 13:42:26.000 | open | 0.16 | 0.38186158 | |
Bentley Systems Incorporated Class B Common Stock |
| BTAI | 2.28 | 2.28 | 359,428 | 2025/03/20 | 13:30:12.000 | open | 0.00 | 0 | |
BioXcel Therapeutics Inc. Common Stock |
| BTBT | 2.41 | 2.365 | 9,476,952 | 2025/03/20 | 13:43:33.000 | open | 0.045 | 1.90274841 | |
Bit Digital Inc. Ordinary Shares |
| BTCS | 1.83 | 1.89 | 178,449 | 2025/03/20 | 13:40:34.000 | open | -0.06 | -3.17460317 | |
BTCS Inc. Common Stock |
| BTCT | 4.425 | 4.47 | 45,431 | 2025/03/20 | 12:56:13.000 | open | -0.045 | -1.00671141 | |
BTC Digital Ltd. Ordinary Shares |
| BTDR | 10.15 | 10.12 | 1,461,244 | 2025/03/20 | 13:43:37.000 | open | 0.03 | 0.29644269 | |
Bitdeer Technologies Group Class A Ordinary Shares |
| BTM | 1.4 | 1.38 | 338,451 | 2025/03/20 | 13:43:26.000 | open | 0.02 | 1.44927536 | |
Bitcoin Depot Inc. Class A Common Stock |
| BTMD | 4.245 | 4.33 | 126,852 | 2025/03/20 | 13:42:30.000 | open | -0.085 | -1.96304850 | |
Biote Corp. Class A Common Stock |
| BTOG | 0.2836 | 0.3042 | 28,372,070 | 2025/03/20 | 13:43:41.000 | open | -0.0206 | -6.77186062 | |
Bit Origin Limited Ordinary Shares |
| BTSG | 18.02 | 18.06 | 376,880 | 2025/03/20 | 13:43:29.000 | open | -0.04 | -0.22148394 | |
BrightSpring Health Services Inc. Common Stock |
| BUG | 33.465 | 33.44 | 67,931 | 2025/03/20 | 13:40:32.000 | open | 0.025 | 0.07476077 | |
Global X Cybersecurity ETF |
| BUSE | 22.2 | 21.92 | 143,098 | 2025/03/20 | 13:42:00.000 | open | 0.28 | 1.27737226 | |
First Busey Corporation Class A Common Stock |
| BWIN | 43.01 | 42.82 | 222,396 | 2025/03/20 | 13:43:27.000 | open | 0.19 | 0.44371789 | |
The Baldwin Insurance Group Inc. Class A Common Stock |
| BYND | 3.4477 | 3.45 | 1,101,611 | 2025/03/20 | 13:42:11.000 | open | -0.0023 | -0.06666667 | |
Beyond Meat Inc. Common Stock |
| BYRN | 19.09 | 18.31 | 229,692 | 2025/03/20 | 13:42:06.000 | open | 0.78 | 4.25996723 | |
Byrna Technologies Inc. Common Stock |
| BZ | 20.285 | 19.595 | 3,315,669 | 2025/03/20 | 13:43:42.000 | open | 0.690 | 3.52130646 | |
KANZHUN LIMITED American Depository Shares |
| BZAI | 3.235 | 3.29 | 964,948 | 2025/03/20 | 13:43:21.000 | open | -0.055 | -1.67173252 | |
Blaize Holdings Inc. Common Stock |
| BZFD | 2.2 | 2.17 | 169,869 | 2025/03/20 | 12:56:07.000 | open | 0.03 | 1.38248848 | |
BuzzFeed Inc. Class A Common Stock |
| BZUN | 3.09 | 3.34 | 659,282 | 2025/03/20 | 13:41:56.000 | open | -0.25 | -7.48502994 | |
Baozun Inc. American Depositary Shares |
| CABA | 1.765 | 1.79 | 126,362 | 2025/03/20 | 13:43:40.000 | open | -0.025 | -1.39664804 | |
Cabaletta Bio Inc. Common Stock |
| CAC | 41.91 | 41.47 | 24,381 | 2025/03/20 | 12:55:23.000 | open | 0.44 | 1.06100796 | |
Camden National Corporation |
| CADL | 8.15 | 8.95 | 747,046 | 2025/03/20 | 13:42:57.000 | open | -0.80 | -8.93854749 | |
Candel Therapeutics Inc. Common Stock |
| CAKE | 48.355 | 47.88 | 502,126 | 2025/03/20 | 13:43:42.000 | open | 0.475 | 0.99206349 | |
Cheesecake Factory (The) |
| CALM | 87.725 | 89.5 | 289,615 | 2025/03/20 | 13:43:42.000 | open | -1.775 | -1.98324022 | |
Cal-Maine Foods Inc |
| CAMT | 66.85 | 63.73 | 232,609 | 2025/03/20 | 13:42:33.000 | open | 3.12 | 4.89565354 | |
Camtek Ltd |
| CAN | 0.9626 | 0.9941 | 23,916,041 | 2025/03/20 | 13:43:42.000 | open | -0.0315 | -3.16869530 | |
Canaan Inc. American Depositary Shares |
| CAPR | 13.85 | 12.56 | 1,791,051 | 2025/03/20 | 13:43:20.000 | open | 1.29 | 10.27070064 | |
Capricor Therapeutics Inc |
| CAPT | 0.5957 | 0.612 | 242,409 | 2025/03/20 | 13:41:27.000 | open | -0.0163 | -2.66339869 | |
Captivision Inc. Ordinary Shares |
| CAR | 58.385 | 60.75 | 595,840 | 2025/03/20 | 13:43:42.000 | open | -2.365 | -3.89300412 | |
Avis Budget Group Inc. |
| CARE | 16.64 | 16.84 | 10,761 | 2025/03/20 | 13:42:25.000 | open | -0.20 | -1.18764846 | |
Carter Bankshares Inc. Common Stock |
| CARG | 29.96 | 29.53 | 704,320 | 2025/03/20 | 13:43:41.000 | open | 0.43 | 1.45614629 | |
CarGurus Inc. Class A Common Stock |
| CART | 38.99 | 39.54 | 1,572,717 | 2025/03/20 | 13:43:36.000 | open | -0.55 | -1.39099646 | |
Maplebear Inc. Common Stock |
| CASK | 0.58 | 0.53 | 585,428 | 2025/03/20 | 13:42:37.000 | open | 0.05 | 9.43396226 | |
Heritage Distilling Holding Company Inc. Common Stock |
| CATY | 43.64 | 43.51 | 95,242 | 2025/03/20 | 13:43:42.000 | open | 0.13 | 0.29878189 | |
Cathay General Bancorp |
| CBRL | 40.88 | 41.48 | 400,925 | 2025/03/20 | 13:42:59.000 | open | -0.60 | -1.44648023 | |
Cracker Barrel Old Country Store Inc. |
| CBSH | 62.075 | 61.6 | 185,354 | 2025/03/20 | 13:42:47.000 | open | 0.475 | 0.77110390 | |
Commerce Bancshares Inc |
| CCCC | 2.155 | 2.11 | 184,072 | 2025/03/20 | 13:43:05.000 | open | 0.045 | 2.13270142 | |
C4 Therapeutics Inc. |
| CCCS | 9.035 | 9.14 | 4,573,930 | 2025/03/20 | 13:43:41.000 | open | -0.105 | -1.14879650 | |
CCC Intelligent Solutions Holdings Inc. Common Stock |
| CCEP | 85.73 | 86.07 | 1,460,574 | 2025/03/20 | 13:43:31.000 | open | -0.34 | -0.39502730 | |
Coca-Cola Europacific Partners plc Ordinary Shares |
| CCG | 0.9 | 0.9313 | 227,560 | 2025/03/20 | 13:42:27.000 | open | -0.0313 | -3.36089337 | |
Cheche Group Inc. Class A Ordinary Shares |
| CCIR | 12.3 | 12.4 | 529,814 | 2025/03/20 | 13:42:19.000 | open | -0.1 | -0.80645161 | |
Cohen Circle Acquisition Corp. I Class A Ordinary Shares |
| CCLD | 1.625 | 1.65 | 416,068 | 2025/03/20 | 13:43:22.000 | open | -0.025 | -1.51515152 | |
CareCloud Inc. Common Stock |
| CCSI | 24.32 | 24.04 | 44,028 | 2025/03/20 | 13:41:25.000 | open | 0.28 | 1.16472546 | |
Consensus Cloud Solutions Inc. Common Stock |
| CDIO | 0.445 | 0.465 | 219,003 | 2025/03/20 | 13:30:08.000 | open | -0.020 | -4.30107527 | |
Cardio Diagnostics Holdings Inc. Common stock |
| CDLX | 2.365 | 2.22 | 281,753 | 2025/03/20 | 13:42:31.000 | open | 0.145 | 6.53153153 | |
Cardlytics Inc. Common Stock |
| CDNA | 18.865 | 19 | 136,733 | 2025/03/20 | 13:43:36.000 | open | -0.135 | -0.71052632 | |
CareDx Inc. |
| CDNS | 257.065 | 255.93 | 546,376 | 2025/03/20 | 13:43:26.000 | open | 1.135 | 0.44348064 | |
Cadence Design Systems |
| CDT | 0.9149 | 0.882 | 99,844 | 2025/03/20 | 11:31:06.000 | open | 0.0329 | 3.73015873 | |
Conduit Pharmaceuticals Inc. Common Stock |
| CDTX | 22.925 | 22.28 | 253,633 | 2025/03/20 | 13:43:34.000 | open | 0.645 | 2.89497307 | |
Cidara Therapeutics Inc. |
| CDW | 170.4 | 171.4 | 458,426 | 2025/03/20 | 13:43:08.000 | open | -1.0 | -0.58343057 | |
CDW Corporation |
| CDXS | 2.585 | 2.63 | 398,898 | 2025/03/20 | 13:43:37.000 | open | -0.045 | -1.71102662 | |
Codexis Inc. |
| CDZI | 3.49 | 3.43 | 143,799 | 2025/03/20 | 13:42:02.000 | open | 0.06 | 1.74927114 | |
CADIZ Inc. |
| CEG | 218.84 | 217.06 | 1,115,048 | 2025/03/20 | 13:43:42.000 | open | 1.78 | 0.82004976 | |
Constellation Energy Corporation Common Stock |
| CELH | 31.145 | 31.63 | 3,542,919 | 2025/03/20 | 13:43:37.000 | open | -0.485 | -1.53335441 | |
Celsius Holdings Inc. Common Stock |
| CELZ | 2.75 | 2.99 | 479,400 | 2025/03/20 | 13:41:48.000 | open | -0.24 | -8.02675585 | |
Creative Medical Technology Holdings Inc. Common Stock |
| CENN | 0.9514 | 0.95 | 42,040 | 2025/03/20 | 12:55:46.000 | open | 0.0014 | 0.14736842 | |
Cenntro Inc. Common Stock |
| CENT | 36.395 | 36.19 | 141,510 | 2025/03/20 | 13:40:43.000 | open | 0.205 | 0.56645482 | |
Central Garden and Pet Co |
| CENTA | 32.415 | 32.03 | 166,785 | 2025/03/20 | 13:43:08.000 | open | 0.385 | 1.20199813 | |
Central Garden & Pet Company |
| CENX | 20.12 | 19.6 | 510,945 | 2025/03/20 | 13:42:30.000 | open | 0.52 | 2.65306122 | |
Century Aluminum Co |
| CERS | 1.535 | 1.52 | 498,155 | 2025/03/20 | 13:43:32.000 | open | 0.015 | 0.98684211 | |
Cerus Corp |
| CERT | 10.6 | 10.64 | 358,662 | 2025/03/20 | 13:42:27.000 | open | -0.04 | -0.37593985 | |
Certara Inc. Common Stock |
| CFFN | 5.785 | 5.71 | 127,366 | 2025/03/20 | 13:42:46.000 | open | 0.075 | 1.31348511 | |
Capitol Federal Financial Inc. |
| CFLT | 26.695 | 26.9 | 1,400,779 | 2025/03/20 | 13:43:35.000 | open | -0.205 | -0.76208178 | |
Confluent Inc. Class A Common Stock |
| CG | 43.725 | 42.79 | 1,303,201 | 2025/03/20 | 13:43:22.000 | open | 0.935 | 2.18508997 | |
The Carlyle Group Inc. Common Stock |
| CGBD | 17.22 | 17.17 | 73,928 | 2025/03/20 | 13:40:20.000 | open | 0.05 | 0.29120559 | |
Carlyle Secured Lending Inc. Common Stock |
| CGBS | 0.2492 | 0.2446 | 296,150 | 2025/03/20 | 12:55:44.000 | open | 0.0046 | 1.88062142 | |
Crown LNG Holdings Limited Ordinary Shares |
| CGC | 1.145 | 1.14 | 4,959,038 | 2025/03/20 | 13:43:20.000 | open | 0.005 | 0.43859649 | |
Canopy Growth Corporation Common Shares |
| CGEM | 8.56 | 8.55 | 159,932 | 2025/03/20 | 13:41:48.000 | open | 0.01 | 0.11695906 | |
Cullinan Therapeutics Inc. Common Stock |
| CGNT | 8.365 | 8.33 | 59,000 | 2025/03/20 | 13:41:52.000 | open | 0.035 | 0.42016807 | |
Cognyte Software Ltd. Ordinary Shares |
| CGNX | 31.29 | 30.99 | 595,477 | 2025/03/20 | 13:43:37.000 | open | 0.30 | 0.96805421 | |
Cognex Corp |
| CGON | 28.09 | 27.33 | 285,141 | 2025/03/20 | 13:43:21.000 | open | 0.76 | 2.78082693 | |
CG Oncology Inc. Common stock |
| CGTX | 0.4262 | 0.47 | 646,802 | 2025/03/20 | 13:40:50.000 | open | -0.0438 | -9.31914894 | |
Cognition Therapeutics Inc. Common Stock |
| CHDN | 112.89 | 112.03 | 171,663 | 2025/03/20 | 13:43:40.000 | open | 0.86 | 0.76765152 | |
Churchill Downs Inc |
| CHEF | 52.36 | 51.64 | 162,901 | 2025/03/20 | 13:43:35.000 | open | 0.72 | 1.39426801 | |
The Chef's Warehouse Inc |
| CHEK | 0.9235 | 0.77 | 192,965 | 2025/03/20 | 12:07:44.000 | open | 0.1535 | 19.93506494 | |
Check-Cap Ltd. |
| CHKP | 228.03 | 229.46 | 338,698 | 2025/03/20 | 13:43:24.000 | open | -1.43 | -0.62320230 | |
Check Point Software Technologies Ltd |
| CHRD | 111.06 | 110.59 | 264,767 | 2025/03/20 | 13:42:25.000 | open | 0.47 | 0.42499322 | |
Chord Energy Corporation Common Stock |
| CHRS | 0.9204 | 0.92 | 1,058,558 | 2025/03/20 | 13:43:34.000 | open | 0.0004 | 0.04347826 | |
Coherus BioSciences Inc. |
| CHRW | 98.46 | 98.65 | 678,364 | 2025/03/20 | 13:42:56.000 | open | -0.19 | -0.19260010 | |
C.H. Robinson Worldwide Inc. |
| CHSN | 0.2389 | 0.23 | 163,949 | 2025/03/20 | 13:42:06.000 | open | 0.0089 | 3.86956522 | |
Chanson International Holding Class A Ordinary Shares |
| CHTR | 358.205 | 351.885 | 404,268 | 2025/03/20 | 13:43:21.000 | open | 6.320 | 1.79604132 | |
Charter Comm Inc Del CL A New |
| CHW | 6.62 | 6.65 | 187,326 | 2025/03/20 | 13:41:16.000 | open | -0.03 | -0.45112782 | |
Calamos Global Dynamic Income Fund |
| CHX | 29.75 | 29.26 | 2,015,007 | 2025/03/20 | 13:43:42.000 | open | 0.49 | 1.67464115 | |
ChampionX Corporation |
| CIBR | 65.08 | 65.47 | 1,143,362 | 2025/03/20 | 13:43:36.000 | open | -0.39 | -0.59569268 | |
First Trust Exchange-Traded Fund II First Trust NASDAQ Cybersecurity ETF |
| CIFR | 2.975 | 2.97 | 9,476,779 | 2025/03/20 | 13:43:41.000 | open | 0.005 | 0.16835017 | |
Cipher Mining Inc. Common Stock |
| CIGI | 123.98 | 123.02 | 52,394 | 2025/03/20 | 13:41:48.000 | open | 0.96 | 0.78036092 | |
Colliers International Group Inc. Subordinate Voting Shares |
| CINF | 147.23 | 146.86 | 276,901 | 2025/03/20 | 13:43:36.000 | open | 0.37 | 0.25194062 | |
Cincinnati Financial Corp |
| CISO | 0.5094 | 0.631 | 1,036,158 | 2025/03/20 | 13:43:13.000 | open | -0.1216 | -19.27099842 | |
CISO Global Inc. Common Stock |
| CKPT | 4.055 | 4.03 | 515,893 | 2025/03/20 | 13:43:31.000 | open | 0.025 | 0.62034739 | |
Checkpoint Therapeutics Inc. Common Stock |
| CLBT | 19 | 18.74 | 338,432 | 2025/03/20 | 13:42:07.000 | open | 0.26 | 1.38740662 | |
Cellebrite DI Ltd. Class A Ordinary Shares |
| CLDX | 19.785 | 20.34 | 313,004 | 2025/03/20 | 13:43:31.000 | open | -0.555 | -2.72861357 | |
Celldex Therapeutics Inc |
| CLEU | 2.4199 | 2.06 | 279,616 | 2025/03/20 | 12:05:41.000 | open | 0.3599 | 17.47087379 | |
China Liberal Education Holdings Limited Ordinary Shares |
| CLIK | 2.16 | 1.82 | 271,012 | 2025/03/20 | 13:42:25.000 | open | 0.34 | 18.68131868 | |
Click Holdings Limited Ordinary Share |
| CLLS | 1.29 | 1.25 | 94,179 | 2025/03/20 | 13:43:37.000 | open | 0.04 | 3.200 | |
Cellectis S.A. American Depositary Shares |
| CLMT | 13.295 | 13.11 | 208,721 | 2025/03/20 | 13:42:07.000 | open | 0.185 | 1.41113654 | |
Calumet Inc. Common Stock |
| CLNE | 1.76 | 1.76 | 805,712 | 2025/03/20 | 13:43:37.000 | open | 0.00 | 0 | |
Clean Energy Fuels Corp. |
| CLOA | 51.69 | 51.61 | 172,849 | 2025/03/20 | 13:41:42.000 | open | 0.08 | 0.15500872 | |
BlackRock AAA CLO ETF |
| CLOU | 22 | 21.89 | 76,931 | 2025/03/20 | 12:55:52.000 | open | 0.11 | 0.50251256 | |
Global X Cloud Computing ETF |
| CLOV | 3.645 | 3.69 | 1,422,683 | 2025/03/20 | 13:43:37.000 | open | -0.045 | -1.21951220 | |
Clover Health Investments Corp |
| CLRB | 0.4052 | 0.381 | 617,476 | 2025/03/20 | 13:40:53.000 | open | 0.0242 | 6.35170604 | |
Cellectar Biosciences INC NEW |
| CLSD | 1 | 1.01 | 80,413 | 2025/03/20 | 12:07:36.000 | open | -0.01 | -0.99009901 | |
Clearside Biomedical Inc. Common Stock |
| CLSK | 7.8 | 7.92 | 16,071,390 | 2025/03/20 | 13:43:42.000 | open | -0.12 | -1.51515152 | |
CLEANSPARK INC |
| CMCO | 18.5 | 18.24 | 121,310 | 2025/03/20 | 13:42:06.000 | open | 0.26 | 1.42543860 | |
Columbus McKinnon Corp/NY |
| CMCSA | 36.465 | 35.895 | 6,591,811 | 2025/03/20 | 13:43:40.000 | open | 0.570 | 1.58796490 | |
Comcast Corp |
| CMCT | 0.2555 | 0.2451 | 504,299 | 2025/03/20 | 13:40:34.000 | open | 0.0104 | 4.24316605 | |
Creative Media & Community Trust Corporation Common stock |
| CME | 266.57 | 265 | 963,557 | 2025/03/20 | 13:42:55.000 | open | 1.57 | 0.59245283 | |
CME Group Inc. |
| CMLS | 0.4849 | 0.4338 | 460,156 | 2025/03/20 | 11:30:38.000 | open | 0.0511 | 11.77962195 | |
Cumulus Media Inc. Class A Common Stock |
| CMPO | 11.5 | 11.41 | 261,929 | 2025/03/20 | 13:43:28.000 | open | 0.09 | 0.78878177 | |
CompoSecure Inc. Class A Common Stock |
| CMPS | 3.01 | 3.02 | 904,625 | 2025/03/20 | 13:43:21.000 | open | -0.01 | -0.33112583 | |
COMPASS Pathways Plc American Depository Shares |
| CMPX | 2.225 | 2.24 | 271,998 | 2025/03/20 | 13:43:28.000 | open | -0.015 | -0.66964286 | |
Compass Therapeutics Inc. Common Stock |
| CMRX | 8.49 | 8.48 | 959,866 | 2025/03/20 | 13:42:12.000 | open | 0.01 | 0.11792453 | |
Chimerix Inc. |
| CMTL | 1.915 | 1.9 | 66,365 | 2025/03/20 | 13:43:04.000 | open | 0.015 | 0.78947368 | |
Comtech Telecommunications |
| CNDT | 2.995 | 2.98 | 402,662 | 2025/03/20 | 13:40:48.000 | open | 0.015 | 0.50335570 | |
Conduent Incorporated Common Stock |
| CNEY | 0.167 | 0.165 | 70,594 | 2025/03/20 | 11:30:57.000 | open | 0.002 | 1.21212121 | |
CN Energy Group Inc. Class A Ordinary Shares |
| CNSP | 3.74 | 3.78 | 100,120 | 2025/03/20 | 11:30:43.000 | open | -0.04 | -1.05820106 | |
CNS Pharmaceuticals Inc. Common Stock |
| CNTA | 16.6 | 16.35 | 303,189 | 2025/03/20 | 13:43:03.000 | open | 0.25 | 1.52905199 | |
Centessa Pharmaceuticals plc American Depositary Shares |
| CNTM | 0.6092 | 0.59 | 564,450 | 2025/03/20 | 13:42:12.000 | open | 0.0192 | 3.25423729 | |
ConnectM Technology Solutions Inc. Common Stock |
| CNXC | 45.305 | 46.36 | 224,362 | 2025/03/20 | 13:42:56.000 | open | -1.055 | -2.27566868 | |
Concentrix Corporation Common Stock |
| COCO | 35 | 35 | 188,971 | 2025/03/20 | 13:42:08.000 | open | 0 | 0 | |
The Vita Coco Company Inc. Common Stock |
| CODX | 0.4514 | 0.493 | 80,550 | 2025/03/20 | 12:07:44.000 | open | -0.0416 | -8.43813387 | |
Co-Diagnostics Inc. Common Stock |
| COEP | 9.31 | 9.31 | 7,919 | 2025/03/20 | 09:30:02.000 | open | 0.00 | 0 | |
Coeptis Therapeutics Holdings Inc. Common Stock |
| COGT | 7.355 | 7.27 | 192,150 | 2025/03/20 | 13:43:07.000 | open | 0.085 | 1.16918845 | |
Cogent Biosciences Inc. Common Stock |
| COIN | 188.16 | 185.888 | 4,308,747 | 2025/03/20 | 13:43:42.000 | open | 2.272 | 1.22224135 | |
Coinbase Global Inc. Class A Common Stock |
| COLB | 24.87 | 24.79 | 341,525 | 2025/03/20 | 13:42:25.000 | open | 0.08 | 0.32271077 | |
Columbia Banking Systems Inc |
| COLL | 29.48 | 29.67 | 186,617 | 2025/03/20 | 13:42:58.000 | open | -0.19 | -0.64037749 | |
Collegium Pharmaceutical Inc. Common Stock |
| COLM | 77.01 | 77.8 | 191,668 | 2025/03/20 | 13:42:13.000 | open | -0.79 | -1.01542416 | |
Columbia Sportswear Co |
| COMM | 5.465 | 5.45 | 1,392,668 | 2025/03/20 | 13:42:40.000 | open | 0.015 | 0.27522936 | |
CommScope Holding Company Inc. |
| COMT | 26.07 | 26.09 | 54,734 | 2025/03/20 | 12:07:51.000 | open | -0.02 | -0.07665772 | |
iShares U.S. ETF Trust iShares GSCI Commodity Dynamic Roll Strategy ETF |
| CONI | 13.89 | 14.11 | 112,667 | 2025/03/20 | 12:07:04.000 | open | -0.22 | -1.55917789 | |
GraniteShares 1x Short COIN Daily ETF |
| CONL | 16.8759 | 16.525 | 3,937,313 | 2025/03/20 | 13:43:38.000 | open | 0.3509 | 2.12344932 | |
GraniteShares ETF Trust GraniteShares 2x Long COIN Daily ETF |
| COO | 81.24 | 80.12 | 512,467 | 2025/03/20 | 13:43:37.000 | open | 1.12 | 1.39790315 | |
The Cooper Companies Inc. Common Stock |
| COOP | 105.3 | 103.35 | 292,700 | 2025/03/20 | 13:42:18.000 | open | 1.95 | 1.88679245 | |
Mr. Cooper Group Inc. Common Stock |
| CORT | 57.87 | 57.32 | 410,214 | 2025/03/20 | 13:43:42.000 | open | 0.55 | 0.95952547 | |
Corcept Therapeutics Inc. |
| CORZ | 8.75 | 8.54 | 8,213,105 | 2025/03/20 | 13:43:37.000 | open | 0.21 | 2.45901639 | |
Core Scientific Inc. Common Stock |
| COST | 896.35 | 901.5 | 875,591 | 2025/03/20 | 13:42:52.000 | open | -5.15 | -0.57127011 | |
Costco Wholesale Corp |
| COWG | 31.8 | 31.7 | 343,521 | 2025/03/20 | 13:43:37.000 | open | 0.1 | 0.31545741 | |
Pacer US Large Cap Cash Cows Growth Leaders ETF |
| CPB | 38.03 | 38.5 | 1,286,604 | 2025/03/20 | 13:43:33.000 | open | -0.47 | -1.22077922 | |
The Campbell's Company Common Stock |
| CPRT | 53.67 | 53.63 | 1,038,617 | 2025/03/20 | 13:43:36.000 | open | 0.04 | 0.07458512 | |
Copart Inc |
| CPRX | 22.925 | 22.28 | 394,573 | 2025/03/20 | 13:43:42.000 | open | 0.645 | 2.89497307 | |
Catalyst Pharmaceutical Inc. |
| CRBP | 5.94 | 5.99 | 164,846 | 2025/03/20 | 13:41:45.000 | open | -0.05 | -0.83472454 | |
Corbus Pharmaceuticals Holdings Inc. |
| CRBU | 0.981 | 0.96 | 384,716 | 2025/03/20 | 13:43:37.000 | open | 0.021 | 2.187500 | |
Caribou Biosciences Inc. Common Stock |
| CRCT | 5.485 | 5.47 | 55,932 | 2025/03/20 | 13:40:55.000 | open | 0.015 | 0.27422303 | |
Cricut Inc. Class A Common Stock |
| CRDF | 3.805 | 3.75 | 463,870 | 2025/03/20 | 13:43:24.000 | open | 0.055 | 1.46666667 | |
Cardiff Oncology Inc. Common Stock |
| CRDO | 46.24 | 45.58 | 1,287,430 | 2025/03/20 | 13:43:37.000 | open | 0.66 | 1.44800351 | |
Credo Technology Group Holding Ltd Ordinary Shares |
| CRGX | 4.21 | 4.08 | 927,513 | 2025/03/20 | 13:42:41.000 | open | 0.13 | 3.18627451 | |
CARGO Therapeutics Inc. Common Stock |
| CRMD | 10.58 | 10.78 | 655,274 | 2025/03/20 | 13:42:07.000 | open | -0.20 | -1.85528757 | |
CorMedix Inc. |
| CRML | 1.81 | 1.83 | 222,106 | 2025/03/20 | 13:43:36.000 | open | -0.02 | -1.09289617 | |
Critical Metals Corp. Ordinary Shares |
| CRNC | 9.605 | 9.7 | 332,255 | 2025/03/20 | 13:43:42.000 | open | -0.095 | -0.97938144 | |
Cerence Inc. Common Stock |
| CRNT | 2.58 | 2.57 | 233,956 | 2025/03/20 | 13:43:14.000 | open | 0.01 | 0.38910506 | |
Ceragon Networks Ltd |
| CRNX | 34.47 | 34.13 | 276,944 | 2025/03/20 | 13:43:09.000 | open | 0.34 | 0.99619103 | |
Crinetics Pharmaceuticals Inc. |
| CRON | 1.8345 | 1.84 | 660,981 | 2025/03/20 | 13:43:00.000 | open | -0.0055 | -0.29891304 | |
Cronos Group Inc. Common Share |
| CROX | 107.04 | 106.82 | 723,145 | 2025/03/20 | 13:43:11.000 | open | 0.22 | 0.20595394 | |
Crocs Inc. |
| CRSP | 41.56 | 41.225 | 583,068 | 2025/03/20 | 13:43:42.000 | open | 0.335 | 0.81261371 | |
CRISPR Therapeutics AG |
| CRSR | 9.99 | 10.1 | 233,949 | 2025/03/20 | 13:43:26.000 | open | -0.11 | -1.08910891 | |
Corsair Gaming Inc. Common Stock |
| CRUS | 99.79 | 99.58 | 135,916 | 2025/03/20 | 13:42:32.000 | open | 0.21 | 0.21088572 | |
Cirrus Logic Inc |
| CRVO | 12.1 | 9.34 | 2,758,728 | 2025/03/20 | 13:43:37.000 | open | 2.76 | 29.55032120 | |
CervoMed Inc. Common Stock |
| CRVS | 4.26 | 4.34 | 353,812 | 2025/03/20 | 13:42:07.000 | open | -0.08 | -1.84331797 | |
Corvus Pharmaceuticals Inc. |
| CRWD | 365.75 | 371.28 | 1,722,658 | 2025/03/20 | 13:43:37.000 | open | -5.53 | -1.48944193 | |
CrowdStrike Holdings Inc. Class A Common Stock |
| CRWL | 24.49 | 25.26 | 86,596 | 2025/03/20 | 13:41:45.000 | open | -0.77 | -3.04829770 | |
GraniteShares 2x Long CRWD Daily ETF |
| CSAI | 7.1495 | 7.48 | 559,275 | 2025/03/20 | 13:42:10.000 | open | -0.3305 | -4.41844920 | |
Cloudastructure Inc. Class A Common Stock |
| CSCI | 3.21 | 4.4 | 69,330 | 2025/03/20 | 13:43:33.000 | open | -1.19 | -27.04545455 | |
COSCIENS Biopharma Inc. Common Stock |
| CSCO | 60.5434 | 60.475 | 6,965,142 | 2025/03/20 | 13:43:28.000 | open | 0.0684 | 0.11310459 | |
Cisco Systems Inc. Common Stock (DE) |
| CSGP | 78.4753 | 78.69 | 517,716 | 2025/03/20 | 13:42:33.000 | open | -0.2147 | -0.27284280 | |
CoStar Group Inc |
| CSIQ | 10.155 | 10.405 | 625,736 | 2025/03/20 | 13:42:32.000 | open | -0.250 | -2.40269101 | |
Canadian Solar Inc. Common Shares (ON) |
| CSLR | 1.545 | 1.55 | 429,926 | 2025/03/20 | 13:42:55.000 | open | -0.005 | -0.32258065 | |
Complete Solaria Inc. Common Stock |
| CSQ | 16.57 | 16.56 | 268,917 | 2025/03/20 | 12:55:37.000 | open | 0.01 | 0.06038647 | |
Calamos Strategic Total Return Fund |
| CSTL | 20.105 | 20.21 | 118,524 | 2025/03/20 | 13:42:45.000 | open | -0.105 | -0.51954478 | |
Castle Biosciences Inc. Common Stock |
| CSWC | 22.08 | 22.13 | 137,818 | 2025/03/20 | 13:30:19.000 | open | -0.05 | -0.22593764 | |
Capital Southwest Corp |
| CSX | 29.995 | 29.9 | 5,467,732 | 2025/03/20 | 13:43:37.000 | open | 0.095 | 0.31772575 | |
CSX Corporation |
| CTAS | 193.34 | 194.91 | 521,702 | 2025/03/20 | 13:43:14.000 | open | -1.57 | -0.80549997 | |
Cintas Corp |
| CTKB | 4.125 | 4.17 | 304,090 | 2025/03/20 | 13:41:45.000 | open | -0.045 | -1.07913669 | |
Cytek Biosciences Inc. Common Stock |
| CTLP | 7.75 | 7.67 | 101,646 | 2025/03/20 | 13:42:26.000 | open | 0.08 | 1.04302477 | |
Cantaloupe Inc. Common Stock |
| CTMX | 0.6718 | 0.6687 | 412,927 | 2025/03/20 | 13:42:06.000 | open | 0.0031 | 0.46358606 | |
CytomX Therapeutics Inc. |
| CTSH | 77.195 | 78.05 | 2,368,398 | 2025/03/20 | 13:43:35.000 | open | -0.855 | -1.09545163 | |
Cognizant Technology Solutions |
| CURI | 3.04 | 3.16 | 265,256 | 2025/03/20 | 13:43:06.000 | open | -0.12 | -3.79746835 | |
CuriosityStream Inc. Class A Common Stock |
| CURR | 1.7798 | 1.73 | 184,285 | 2025/03/20 | 13:43:29.000 | open | 0.0498 | 2.87861272 | |
Currenc Group Inc. Ordinary Shares |
| CVAC | 3.0192 | 3.01 | 111,145 | 2025/03/20 | 13:42:13.000 | open | 0.0092 | 0.30564784 | |
CureVac N.V. Ordinary Shares |
| CVBF | 18.81 | 18.64 | 168,599 | 2025/03/20 | 13:42:07.000 | open | 0.17 | 0.91201717 | |
CVB Financial Corp |
| CVGI | 1.51 | 1.52 | 152,822 | 2025/03/20 | 13:43:09.000 | open | -0.01 | -0.65789474 | |
Commercial Vehicle Group Inc. |
| CVGW | 24.15 | 24.34 | 69,105 | 2025/03/20 | 13:40:33.000 | open | -0.19 | -0.78060805 | |
Calavo Growers Inc |
| CVLT | 163.285 | 162.96 | 117,499 | 2025/03/20 | 13:30:22.000 | open | 0.325 | 0.19943544 | |
Commault Systems Inc. |
| CXAI | 0.99 | 0.99 | 120,905 | 2025/03/20 | 13:40:18.000 | open | 0.00 | 0 | |
CXApp Inc. Class A Common Stock |
| CYBR | 347.86 | 347.16 | 146,594 | 2025/03/20 | 13:43:36.000 | open | 0.70 | 0.20163613 | |
CyberArk Software Ltd. |
| CYRX | 5.805 | 5.74 | 127,097 | 2025/03/20 | 13:43:42.000 | open | 0.065 | 1.13240418 | |
CryoPort Inc. Common Stock |
| CYTK | 43.16 | 43 | 363,911 | 2025/03/20 | 13:43:11.000 | open | 0.16 | 0.37209302 | |
Cytokinetics Inc. |
| CZR | 28.31 | 28.76 | 1,961,913 | 2025/03/20 | 13:43:36.000 | open | -0.45 | -1.56467316 | |
Caesars Entertainment Inc. Common Stock |
| DADA | 1.85 | 1.88 | 339,888 | 2025/03/20 | 13:42:54.000 | open | -0.03 | -1.59574468 | |
Dada Nexus Limited American Depositary Shares |
| DAKT | 12.8 | 12.75 | 109,876 | 2025/03/20 | 13:42:47.000 | open | 0.05 | 0.39215686 | |
Daktronics Inc |
| DASH | 191.444 | 188.07 | 2,898,522 | 2025/03/20 | 13:43:38.000 | open | 3.374 | 1.79401287 | |
DoorDash Inc. Class A Common Stock |
| DAVE | 87.265 | 85.02 | 118,098 | 2025/03/20 | 13:41:11.000 | open | 2.245 | 2.64055516 | |
Dave Inc. Class A Common Stock |
| DAWN | 8.485 | 8.27 | 399,769 | 2025/03/20 | 13:42:30.000 | open | 0.215 | 2.59975816 | |
Day One Biopharmaceuticals Inc. Common Stock |
| DAX | 40.384 | 40.22 | 146,703 | 2025/03/20 | 11:29:40.000 | open | 0.164 | 0.40775733 | |
Global X Funds Global X DAX Germany ETF |
| DBX | 26.52 | 26.61 | 1,704,723 | 2025/03/20 | 13:43:37.000 | open | -0.09 | -0.33821871 | |
Dropbox Inc. Class A |
| DCGO | 2.74 | 2.8 | 376,555 | 2025/03/20 | 13:43:08.000 | open | -0.06 | -2.14285714 | |
DocGo Inc. Common Stock |
| DCTH | 13.985 | 13.41 | 604,424 | 2025/03/20 | 13:42:14.000 | open | 0.575 | 4.28784489 | |
Delcath Systems Inc |
| DDOG | 103.69 | 103.98 | 2,201,375 | 2025/03/20 | 13:43:42.000 | open | -0.29 | -0.27889979 | |
Datadog Inc. Class A Common Stock |
| DENN | 3.975 | 3.91 | 1,327,695 | 2025/03/20 | 13:43:42.000 | open | 0.065 | 1.66240409 | |
DENNY'S CORP |
| DEVS | 0.3336 | 0.3938 | 9,195,710 | 2025/03/20 | 13:43:39.000 | open | -0.0602 | -15.28694769 | |
DevvStream Corp. Common Stock |
| DFGP | 53.5101 | 53.53 | 43,279 | 2025/03/20 | 12:07:08.000 | open | -0.0199 | -0.03717542 | |
Dimensional Global Core Plus Fixed Income ETF |
| DGLY | 0.071898 | 0.0692 | 8,694,781 | 2025/03/20 | 13:43:15.000 | open | 0.002698 | 3.89884393 | |
Digital Ally Inc. Common Stock |
| DGNX | 92 | 108.97 | 118,080 | 2025/03/20 | 12:56:17.000 | open | -16.97 | -15.57309351 | |
Diginex Limited Ordinary Shares |
| DGRW | 79.9223 | 79.75 | 180,569 | 2025/03/20 | 13:43:07.000 | open | 0.1723 | 0.21605016 | |
WisdomTree Trust WisdomTree U.S. Quality Dividend Growth Fund |
| DH | 2.835 | 2.8 | 610,141 | 2025/03/20 | 13:41:45.000 | open | 0.035 | 1.2500 | |
Definitive Healthcare Corp. Class A Common Stock |
| DHC | 2.745 | 2.7 | 183,577 | 2025/03/20 | 13:43:35.000 | open | 0.045 | 1.66666667 | |
Diversified Healthcare Trust Common Shares of Beneficial Interest |
| DIOD | 45.695 | 46.35 | 166,734 | 2025/03/20 | 13:41:50.000 | open | -0.655 | -1.41316073 | |
Diodes Inc |
| DJT | 20.1945 | 20.36 | 1,764,086 | 2025/03/20 | 13:43:13.000 | open | -0.1655 | -0.81286837 | |
Trump Media & Technology Group Corp. Common Stock |
| DKNG | 38.7 | 38.17 | 4,079,425 | 2025/03/20 | 13:43:42.000 | open | 0.53 | 1.38852502 | |
DraftKings Inc. Class A Common Stock |
| DLO | 9.375 | 9.23 | 270,902 | 2025/03/20 | 13:43:27.000 | open | 0.145 | 1.57096425 | |
DLocal Limited Class A Common Shares |
| DLTR | 65.42 | 64.28 | 1,812,619 | 2025/03/20 | 13:43:26.000 | open | 1.14 | 1.77349098 | |
Dollar Tree Inc. |
| DMN | 0.1244 | 0.1268 | 810,394 | 2025/03/20 | 12:56:26.000 | open | -0.0024 | -1.89274448 | |
Damon Inc. Common Stock |
| DMRC | 14.33 | 14.08 | 92,499 | 2025/03/20 | 13:40:50.000 | open | 0.25 | 1.77556818 | |
Digimarc Corporation |
| DNLI | 14.66 | 14.61 | 185,168 | 2025/03/20 | 13:43:37.000 | open | 0.05 | 0.34223135 | |
Denali Therapeutics Inc. Common Stock |
| DNTH | 20.975 | 20.28 | 42,416 | 2025/03/20 | 12:07:28.000 | open | 0.695 | 3.42702170 | |
Dianthus Therapeutics Inc. Common Stock |
| DNUT | 5.615 | 5.59 | 846,212 | 2025/03/20 | 13:43:27.000 | open | 0.025 | 0.44722719 | |
Krispy Kreme Inc. Common Stock |
| DOCU | 85.24 | 84.86 | 1,065,079 | 2025/03/20 | 13:43:27.000 | open | 0.38 | 0.44779637 | |
DocuSign Inc. Common Stock |
| DOMH | 4.4796 | 4.56 | 122,769 | 2025/03/20 | 12:56:08.000 | open | -0.0804 | -1.76315789 | |
Dominari Holdings Inc. Common Stock |
| DOMO | 8.26 | 8.15 | 229,769 | 2025/03/20 | 13:42:52.000 | open | 0.11 | 1.34969325 | |
Domo Inc. Class B Common Stock |
| DOOO | 37.015 | 37.46 | 168,589 | 2025/03/20 | 13:42:37.000 | open | -0.445 | -1.18793380 | |
BRP Inc. Common Subordinate Voting Shares |
| DOX | 88.49 | 88.29 | 240,249 | 2025/03/20 | 13:40:44.000 | open | 0.20 | 0.22652622 | |
Amdocs Limited |
| DOYU | 8.065 | 8.28 | 127,334 | 2025/03/20 | 13:43:03.000 | open | -0.215 | -2.59661836 | |
DouYu International Holdings Limited ADS |
| DPRO | 3.06 | 3.22 | 211,348 | 2025/03/20 | 13:30:33.000 | open | -0.16 | -4.96894410 | |
Draganfly Inc. Common Shares |
| DPZ | 463.505 | 462 | 189,135 | 2025/03/20 | 13:42:17.000 | open | 1.505 | 0.32575758 | |
Domino's Pizza Inc. |
| DRCT | 0.81 | 0.809 | 39,798 | 2025/03/20 | 12:55:40.000 | open | 0.001 | 0.12360939 | |
Direct Digital Holdings Inc. Class A Common Stock |
| DRMA | 1.2001 | 1.22 | 106,873 | 2025/03/20 | 13:30:24.000 | open | -0.0199 | -1.63114754 | |
Dermata Therapeutics Inc. Common Stock |
| DRS | 33.59 | 34.46 | 462,725 | 2025/03/20 | 13:43:32.000 | open | -0.87 | -2.52466628 | |
Leonardo DRS Inc. Common Stock |
| DRVN | 17.44 | 17.38 | 241,202 | 2025/03/20 | 13:42:26.000 | open | 0.06 | 0.34522440 | |
Driven Brands Holdings Inc. Common Stock |
| DSGX | 99.5913 | 98.95 | 110,667 | 2025/03/20 | 13:40:29.000 | open | 0.6413 | 0.64810510 | |
Descartes Systems Group Inc |
| DSP | 12.24 | 12.21 | 127,348 | 2025/03/20 | 13:43:29.000 | open | 0.03 | 0.24570025 | |
Viant Technology Inc. Class A Common Stock |
| DTCR | 17.29 | 17.38 | 82,093 | 2025/03/20 | 13:40:33.000 | open | -0.09 | -0.51783659 | |
Global X Funds Global X Data Center & Digital Infrastructure ETF |
| DUO | 0.3599 | 0.3747 | 917,350 | 2025/03/20 | 13:43:42.000 | open | -0.0148 | -3.94982653 | |
Fangdd Network Group Ltd. Class A Ordinary Shares |
| DUOL | 305.77 | 296.65 | 336,774 | 2025/03/20 | 13:30:21.000 | open | 9.12 | 3.07433002 | |
Duolingo Inc. Class A Common Stock |
| DVAX | 13.715 | 13.57 | 503,360 | 2025/03/20 | 13:43:09.000 | open | 0.145 | 1.06853353 | |
Dynavax Technologies Corporation |
| DVY | 133.37 | 133.41 | 186,797 | 2025/03/20 | 13:42:32.000 | open | -0.04 | -0.02998276 | |
iShares Select Dividend ETF |
| DWTX | 6.9999 | 5.95 | 118,902 | 2025/03/20 | 13:43:39.000 | open | 1.0499 | 17.64537815 | |
Dogwood Therapeutics Inc. Common Stock |
| DXCM | 74.66 | 72.9 | 2,027,403 | 2025/03/20 | 13:43:33.000 | open | 1.76 | 2.41426612 | |
DexCom Inc. |
| DXLG | 1.88 | 1.8 | 271,061 | 2025/03/20 | 13:42:00.000 | open | 0.08 | 4.44444444 | |
Destination XL Group Inc. Common Stock |
| DXR | 8.559143 | 8.5336 | 47,088 | 2025/03/20 | 13:42:05.000 | open | 0.025543 | 0.29932268 | |
Daxor Corporation Common Stock |
| DXST | 1.5 | 1.31 | 214,979 | 2025/03/20 | 13:43:02.000 | open | 0.19 | 14.50381679 | |
Decent Holding Inc Ordinary Shares |
| DYN | 12.28 | 12.25 | 664,079 | 2025/03/20 | 13:43:34.000 | open | 0.03 | 0.24489796 | |
Dyne Therapeutics Inc. Common Stock |
| EA | 142.33 | 141.41 | 1,080,543 | 2025/03/20 | 13:43:41.000 | open | 0.92 | 0.65059048 | |
Electronic Arts Inc |
| EBAY | 66.608 | 66.78 | 1,794,768 | 2025/03/20 | 13:43:35.000 | open | -0.172 | -0.25756214 | |
eBay Inc |
| EBC | 16.62 | 16.41 | 357,267 | 2025/03/20 | 13:43:42.000 | open | 0.21 | 1.27970750 | |
Eastern Bankshares Inc. Common Stock |
| EBMT | 17.03 | 16.94 | 12,330 | 2025/03/20 | 10:26:03.000 | open | 0.09 | 0.53128689 | |
Eagle Bancorp Montana Inc |
| ECX | 2.775 | 2.58 | 3,769,728 | 2025/03/20 | 13:42:36.000 | open | 0.195 | 7.55813953 | |
ECARX Holdings Inc. Class A Ordinary shares |
| EDIT | 1.355 | 1.38 | 840,562 | 2025/03/20 | 13:43:11.000 | open | -0.025 | -1.81159420 | |
Editas Medicine Inc. Common Stock |
| EEFT | 107.68 | 107.5 | 161,250 | 2025/03/20 | 13:40:16.000 | open | 0.18 | 0.16744186 | |
Euronet Worldwide Inc |
| EFSC | 56.42 | 56.27 | 100,131 | 2025/03/20 | 13:43:32.000 | open | 0.15 | 0.26657189 | |
Enterprise Financial Services Corporation |
| EGHT | 2.215 | 2.21 | 212,321 | 2025/03/20 | 13:42:18.000 | open | 0.005 | 0.22624434 | |
8x8 Inc. Common Stock |
| EH | 22.86 | 23.23 | 974,103 | 2025/03/20 | 13:43:22.000 | open | -0.37 | -1.59276797 | |
EHang Holdings Limited ADS |
| EJH | 1.02 | 1.012 | 669,314 | 2025/03/20 | 13:43:29.000 | open | 0.008 | 0.79051383 | |
E-Home Household Service Holdings Limited Ordinary Shares |
| EKSO | 0.4436 | 0.45 | 50,544 | 2025/03/20 | 12:07:00.000 | open | -0.0064 | -1.42222222 | |
Ekso Bionics Holdings Inc. Common Stock |
| ELAB | 5.93 | 6.64 | 1,340,512 | 2025/03/20 | 13:42:08.000 | open | -0.71 | -10.69277108 | |
PMGC Holdings Inc. Common Stock |
| ELDN | 3.555 | 3.54 | 172,394 | 2025/03/20 | 13:41:44.000 | open | 0.015 | 0.42372881 | |
Eledon Pharmaceuticals Inc. Common Stock |
| ELEV | 0.2905 | 0.2735 | 14,102,275 | 2025/03/20 | 13:43:10.000 | open | 0.0170 | 6.21572212 | |
Elevation Oncology Inc. Common stock |
| ELVA | 2.87 | 2.76 | 177,271 | 2025/03/20 | 13:43:21.000 | open | 0.11 | 3.98550725 | |
Electrovaya Inc. Common Shares |
| EM | 1.13 | 1.11 | 58,594 | 2025/03/20 | 13:40:39.000 | open | 0.02 | 1.80180180 | |
Smart Share Global Limited American Depositary Shares |
| EMB | 91.2199 | 91.58 | 5,456,370 | 2025/03/20 | 13:43:35.000 | open | -0.3601 | -0.39320812 | |
iShares J.P. Morgan USD Emerging Markets Bond ETF |
| EMBC | 13.4 | 13.49 | 139,869 | 2025/03/20 | 13:41:48.000 | open | -0.09 | -0.66716086 | |
Embecta Corp. Common Stock |
| EMXC | 56.055 | 55.84 | 1,062,371 | 2025/03/20 | 13:43:37.000 | open | 0.215 | 0.38502865 | |
iShares MSCI Emerging Markets ex China ETF |
| ENPH | 61.995 | 61.4 | 1,009,890 | 2025/03/20 | 13:42:31.000 | open | 0.595 | 0.96905537 | |
Enphase Energy Inc. |
| ENSG | 131.63 | 129.59 | 73,641 | 2025/03/20 | 12:08:03.000 | open | 2.04 | 1.57419554 | |
The Ensign Group Inc. |
| ENTG | 99.22 | 98.99 | 517,215 | 2025/03/20 | 13:40:42.000 | open | 0.23 | 0.23234670 | |
Entegris Inc |
| ENVX | 7.91 | 8.03 | 1,123,073 | 2025/03/20 | 13:43:20.000 | open | -0.12 | -1.49439601 | |
Enovix Corporation Common Stock |
| ENZL | 41.58 | 41.58 | 7,885 | 2025/03/20 | 09:30:02.000 | open | 0.00 | 0 | |
iShares Trust iShares MSCI New Zealand ETF |
| EOLS | 13.14 | 13.32 | 297,060 | 2025/03/20 | 13:42:37.000 | open | -0.18 | -1.35135135 | |
Evolus Inc. Common Stock |
| EOSE | 4.375 | 4.4 | 2,422,530 | 2025/03/20 | 13:43:23.000 | open | -0.025 | -0.56818182 | |
Eos Energy Enterprises Inc. Class A Common Stock |
| EPWK | 4.8 | 4.96 | 1,319,134 | 2025/03/20 | 13:43:10.000 | open | -0.16 | -3.22580645 | |
EPWK Holdings Ltd. Class A Ordinary Shares |
| ERAS | 1.5 | 1.45 | 1,278,087 | 2025/03/20 | 13:43:21.000 | open | 0.05 | 3.44827586 | |
Erasca Inc. Common Stock |
| ERIC | 8.245 | 8.16 | 14,677,917 | 2025/03/20 | 13:43:38.000 | open | 0.085 | 1.04166667 | |
Ericsson American Depositary Shares |
| ERII | 16.24 | 16.39 | 103,857 | 2025/03/20 | 13:42:25.000 | open | -0.15 | -0.91519219 | |
Energy Recovery Inc. |
| ESGD | 83.9999 | 83.71 | 188,395 | 2025/03/20 | 13:43:09.000 | open | 0.2899 | 0.34631466 | |
iShares Trust iShares ESG Aware MSCI EAFE ETF |
| ESGE | 35.68 | 35.63 | 854,608 | 2025/03/20 | 13:41:47.000 | open | 0.05 | 0.14033118 | |
iShares Inc. iShares ESG Aware MSCI EM ETF |
| ESGU | 123.079 | 122.63 | 226,984 | 2025/03/20 | 13:43:42.000 | open | 0.449 | 0.36614205 | |
iShares Trust iShares ESG Aware MSCI USA ETF |
| ESLT | 408.455 | 402.79 | 114,180 | 2025/03/20 | 13:41:51.000 | open | 5.665 | 1.40644008 | |
Elbit Systems Ltd |
| ESPR | 1.595 | 1.62 | 1,631,765 | 2025/03/20 | 13:42:58.000 | open | -0.025 | -1.54320988 | |
Esperion Therapeutics Inc. |
| ESTA | 39.195 | 39.5 | 114,612 | 2025/03/20 | 13:41:29.000 | open | -0.305 | -0.77215190 | |
Establishment Labs Holdings Inc. |
| ETHA | 14.9 | 15.03 | 4,896,875 | 2025/03/20 | 13:43:24.000 | open | -0.13 | -0.86493679 | |
iShares Ethereum Trust ETF |
| ETNB | 8.57 | 8.64 | 509,732 | 2025/03/20 | 13:43:42.000 | open | -0.07 | -0.81018519 | |
89bio Inc. Common Stock |
| ETON | 14.695 | 14.8 | 133,549 | 2025/03/20 | 13:42:06.000 | open | -0.105 | -0.70945946 | |
Eton Pharmaceutcials Inc. Common Stock |
| ETSY | 45.015 | 44.82 | 1,463,954 | 2025/03/20 | 13:43:42.000 | open | 0.195 | 0.43507363 | |
Etsy Inc. |
| EU | 1.59 | 1.59 | 700,370 | 2025/03/20 | 13:43:19.000 | open | 0.00 | 0 | |
enCore Energy Corp. |
| EUDA | 4.2 | 4.075 | 57,726 | 2025/03/20 | 12:06:13.000 | open | 0.125 | 3.06748466 | |
EUDA Health Holdings Limited Ordinary Shares |
| EUFN | 28.88 | 28.77 | 2,183,589 | 2025/03/20 | 13:42:51.000 | open | 0.11 | 0.38234272 | |
iShares MSCI Europe Financials ETF |
| EVER | 28.08 | 27.78 | 549,771 | 2025/03/20 | 13:43:00.000 | open | 0.30 | 1.07991361 | |
EverQuote Inc. Class A Common Stock |
| EVGO | 2.79 | 2.67 | 2,884,197 | 2025/03/20 | 13:43:13.000 | open | 0.12 | 4.49438202 | |
EVgo Inc. Class A Common Stock |
| EVLV | 3.105 | 3.04 | 247,287 | 2025/03/20 | 13:43:22.000 | open | 0.065 | 2.13815789 | |
Evolv Technologies Holdings Inc. Class A Common Stock |
| EVRG | 67.69 | 67.89 | 704,418 | 2025/03/20 | 13:43:39.000 | open | -0.20 | -0.29459420 | |
Evergy Inc. |
| EVTV | 0.243 | 0.243 | 3,787 | 2025/03/20 | 09:30:02.000 | open | 0.000 | 0 | |
Envirotech Vehicles Inc. Common Stock |
| EWBC | 90.52 | 89.29 | 505,703 | 2025/03/20 | 13:43:29.000 | open | 1.23 | 1.37753388 | |
East-West Bancorp Inc |
| EWCZ | 4.08 | 4.25 | 231,853 | 2025/03/20 | 13:41:34.000 | open | -0.17 | -4.00 | |
European Wax Center Inc. Class A Common Stock |
| EWTX | 23.99 | 25 | 557,788 | 2025/03/20 | 13:43:21.000 | open | -1.01 | -4.0400 | |
Edgewise Therapeutics Inc. Common Stock |
| EWZS | 11.162 | 11.1 | 318,074 | 2025/03/20 | 13:30:33.000 | open | 0.062 | 0.55855856 | |
iShares MSCI Brazil Small-Cap ETF |
| EXAS | 44.5 | 45.24 | 654,782 | 2025/03/20 | 13:43:10.000 | open | -0.74 | -1.63572060 | |
Exact Sciences Corp |
| EXC | 44.27 | 44.415 | 2,087,171 | 2025/03/20 | 13:43:27.000 | open | -0.145 | -0.32646628 | |
Exelon Corporation |
| EXE | 108.9 | 108.34 | 2,470,083 | 2025/03/20 | 13:43:40.000 | open | 0.56 | 0.51689127 | |
Expand Energy Corporation Common Stock |
| EXEL | 37.23 | 36.99 | 1,488,536 | 2025/03/20 | 13:43:42.000 | open | 0.24 | 0.64882401 | |
Exelixis Inc |
| EXFY | 3.315 | 3.29 | 293,271 | 2025/03/20 | 13:43:08.000 | open | 0.025 | 0.75987842 | |
Expensify Inc. Class A Common Stock |
| EXLS | 46.85 | 46.93 | 281,908 | 2025/03/20 | 13:42:33.000 | open | -0.08 | -0.17046665 | |
ExlService Holdings Inc. |
| EXPE | 172.495 | 170.81 | 1,369,030 | 2025/03/20 | 13:43:06.000 | open | 1.685 | 0.98647620 | |
Expedia Group Inc. Common Stock |
| EXPI | 9.975 | 9.87 | 413,505 | 2025/03/20 | 13:42:05.000 | open | 0.105 | 1.06382979 | |
eXp World Holdings Inc. Common Stock |
| EXTR | 15.04 | 14.95 | 267,354 | 2025/03/20 | 13:43:39.000 | open | 0.09 | 0.60200669 | |
Extreme Networks |
| EYE | 12.775 | 12.5 | 770,256 | 2025/03/20 | 13:43:31.000 | open | 0.275 | 2.200 | |
National Vision Holdings Inc. Common Stock |
| EYEN | 1.4194 | 1.5 | 8,550,772 | 2025/03/20 | 13:41:45.000 | open | -0.0806 | -5.37333333 | |
Eyenovia Inc. Common Stock |
| EYPT | 6.055 | 6.12 | 214,679 | 2025/03/20 | 13:42:00.000 | open | -0.065 | -1.06209150 | |
EyePoint Pharmaceuticals Inc. Common Stock |
| EZPW | 13.99 | 14.1 | 165,585 | 2025/03/20 | 13:41:36.000 | open | -0.11 | -0.78014184 | |
Ezcorp Inc |
| FA | 13.84 | 13.68 | 358,290 | 2025/03/20 | 13:43:28.000 | open | 0.16 | 1.16959064 | |
First Advantage Corporation Common Stock |
| FAAS | 0.3815 | 0.48 | 356,110 | 2025/03/20 | 13:43:02.000 | open | -0.0985 | -20.52083333 | |
DigiAsia Corp. Ordinary Shares |
| FALN | 26.94 | 26.97 | 180,781 | 2025/03/20 | 13:42:10.000 | open | -0.03 | -0.11123471 | |
iShares Fallen Angels USD Bond ETF |
| FAMI | 1.94 | 1.84 | 29,949 | 2025/03/20 | 13:42:19.000 | open | 0.10 | 5.43478261 | |
Farmmi Inc. |
| FANG | 158.02 | 156.83 | 710,565 | 2025/03/20 | 13:43:42.000 | open | 1.19 | 0.75878340 | |
Diamondback Energy Inc. |
| FAST | 75.53 | 75.42 | 580,303 | 2025/03/20 | 13:43:12.000 | open | 0.11 | 0.14584991 | |
Fastenal Co |
| FATE | 0.92785 | 0.91 | 540,611 | 2025/03/20 | 13:43:10.000 | open | 0.01785 | 1.96153846 | |
Fate Therapeutics Inc. |
| FBGL | 0.97 | 0.9775 | 281,933 | 2025/03/20 | 13:40:46.000 | open | -0.0075 | -0.76726343 | |
FBS Global Limited Ordinary Shares |
| FBL | 32.9276 | 31.27 | 979,936 | 2025/03/20 | 13:43:38.000 | open | 1.6576 | 5.30092741 | |
GraniteShares ETF Trust GraniteShares 2x Long META Daily ETF |
| FCEL | 5.33 | 5.36 | 268,339 | 2025/03/20 | 13:43:19.000 | open | -0.03 | -0.55970149 | |
FuelCell Energy Inc NEW (DE) |
| FDMT | 3.69 | 3.74 | 385,311 | 2025/03/20 | 13:43:00.000 | open | -0.05 | -1.33689840 | |
4D Molecular Therapeutics Inc. Common Stock |
| FDUS | 20.48 | 20.5 | 189,303 | 2025/03/20 | 13:43:10.000 | open | -0.02 | -0.09756098 | |
Fidus Investment Corp. |
| FEIM | 17.35 | 16.11 | 83,925 | 2025/03/20 | 13:40:44.000 | open | 1.24 | 7.69708256 | |
Frequency Electronics Inc. |
| FELE | 98.69 | 98.84 | 75,934 | 2025/03/20 | 13:42:32.000 | open | -0.15 | -0.15176042 | |
Franklin Electric Co Inc |
| FEMY | 1.605 | 1.61 | 429,381 | 2025/03/20 | 13:43:36.000 | open | -0.005 | -0.31055901 | |
Femasys Inc. Common Stock |
| FER | 44.84 | 44.175 | 149,998 | 2025/03/20 | 13:43:04.000 | open | 0.665 | 1.50537634 | |
Ferrovial SE Ordinary Shares |
| FFBC | 24.98 | 24.73 | 120,876 | 2025/03/20 | 13:41:48.000 | open | 0.25 | 1.01091791 | |
First Financial Bancorp |
| FFIC | 13.21 | 13.06 | 103,553 | 2025/03/20 | 13:43:10.000 | open | 0.15 | 1.14854518 | |
Flushing Financial Corp |
| FFIN | 35.775 | 35.6 | 199,508 | 2025/03/20 | 13:43:21.000 | open | 0.175 | 0.49157303 | |
First Financial Bankshares Inc |
| FFIV | 269.945 | 267.63 | 177,764 | 2025/03/20 | 13:41:50.000 | open | 2.315 | 0.86500019 | |
F5 Inc. Common Stock |
| FGEN | 0.338 | 0.35 | 930,709 | 2025/03/20 | 13:43:28.000 | open | -0.012 | -3.42857143 | |
FibroGen Inc |
| FGL | 1.4409 | 1.4696 | 96,319 | 2025/03/20 | 12:56:20.000 | open | -0.0287 | -1.95291236 | |
Founder Group Limited Ordinary Shares |
| FHB | 24.29 | 24.45 | 814,438 | 2025/03/20 | 13:43:36.000 | open | -0.16 | -0.65439673 | |
First Hawaiian Inc. Common Stock |
| FIBK | 28.98 | 28.77 | 214,409 | 2025/03/20 | 13:43:42.000 | open | 0.21 | 0.72992701 | |
First Interstate BancSystem Inc. Common Stock (DE) |
| FIP | 5.3 | 5.29 | 276,916 | 2025/03/20 | 13:42:41.000 | open | 0.01 | 0.18903592 | |
FTAI Infrastructure Inc. Common Stock |
| FITB | 39.45 | 39.195 | 1,570,207 | 2025/03/20 | 13:43:37.000 | open | 0.255 | 0.65059319 | |
Fifth Third Bancorp |
| FIVE | 79.865 | 80.1 | 4,469,141 | 2025/03/20 | 13:43:32.000 | open | -0.235 | -0.29338327 | |
Five Below Inc. Common Stock |
| FIVN | 29.79 | 30.13 | 489,045 | 2025/03/20 | 13:43:42.000 | open | -0.34 | -1.12844341 | |
FIVE9 INC. |
| FIXD | 43.9499 | 43.91 | 400,800 | 2025/03/20 | 13:41:16.000 | open | 0.0399 | 0.09086768 | |
First Trust TCW Opportunistic Fixed Income ETF |
| FLEX | 36.18 | 36.785 | 1,227,590 | 2025/03/20 | 13:43:36.000 | open | -0.605 | -1.64469213 | |
Flex Ltd. Ordinary Shares |
| FLGT | 16.895 | 16.87 | 177,446 | 2025/03/20 | 13:43:10.000 | open | 0.025 | 0.14819206 | |
Fulgent Genetics Inc. Common Stock |
| FLL | 4.14 | 4.12 | 42,123 | 2025/03/20 | 12:55:56.000 | open | 0.02 | 0.48543689 | |
Full House Resorts Inc. |
| FLNC | 5.52 | 5.53 | 1,537,670 | 2025/03/20 | 13:43:06.000 | open | -0.01 | -0.18083183 | |
Fluence Energy Inc. Class A Common Stock |
| FLWS | 5.565 | 5.74 | 210,465 | 2025/03/20 | 13:42:48.000 | open | -0.175 | -3.04878049 | |
1-800-FLOWERS.COM Inc |
| FLYE | 0.4745 | 0.4979 | 231,035 | 2025/03/20 | 13:41:50.000 | open | -0.0234 | -4.69973890 | |
Fly-E Group Inc. Common Stock |
| FLYW | 10.115 | 10.25 | 472,546 | 2025/03/20 | 13:40:37.000 | open | -0.135 | -1.31707317 | |
Flywire Corporation Voting Common Stock |
| FNGR | 1.48 | 1.59 | 300,867 | 2025/03/20 | 12:07:27.000 | open | -0.11 | -6.91823899 | |
FingerMotion Inc. Common Stock |
| FNKO | 7.4 | 7.24 | 511,198 | 2025/03/20 | 13:41:41.000 | open | 0.16 | 2.20994475 | |
Funko Inc. Class A Common Stock |
| FOLD | 9.215 | 9.11 | 671,913 | 2025/03/20 | 13:43:19.000 | open | 0.105 | 1.15257958 | |
Amicus Therapeutics Inc |
| FORM | 32.395 | 32.37 | 162,316 | 2025/03/20 | 13:42:05.000 | open | 0.025 | 0.07723200 | |
FormFactor Inc. |
| FOX | 49.18 | 48.75 | 248,949 | 2025/03/20 | 13:43:33.000 | open | 0.43 | 0.88205128 | |
Fox Corporation Class B Common Stock |
| FOXA | 52.995 | 52.74 | 1,158,056 | 2025/03/20 | 13:43:40.000 | open | 0.255 | 0.48350398 | |
Fox Corporation Class A Common Stock |
| FOXF | 24.91 | 25 | 190,316 | 2025/03/20 | 13:43:38.000 | open | -0.09 | -0.3600 | |
Fox Factory Holding Corp. Common Stock |
| FRME | 41.06 | 40.88 | 95,486 | 2025/03/20 | 13:42:05.000 | open | 0.18 | 0.44031311 | |
First Merchants Corp |
| FROG | 34.06 | 33.81 | 96,342 | 2025/03/20 | 12:56:04.000 | open | 0.25 | 0.73942621 | |
JFrog Ltd. Ordinary Shares |
| FRPT | 86.36 | 85.37 | 496,002 | 2025/03/20 | 13:43:42.000 | open | 0.99 | 1.15965796 | |
Freshpet Inc. |
| FRSH | 15.31 | 15.29 | 500,939 | 2025/03/20 | 13:43:37.000 | open | 0.02 | 0.13080445 | |
Freshworks Inc. Class A Common Stock |
| FSBC | 28.45 | 28.24 | 67,853 | 2025/03/20 | 12:55:53.000 | open | 0.21 | 0.74362606 | |
Five Star Bancorp Common Stock |
| FSLR | 128.57 | 127.795 | 822,766 | 2025/03/20 | 13:43:34.000 | open | 0.775 | 0.60644000 | |
First Solar Inc. |
| FTAI | 106.855 | 107.28 | 601,581 | 2025/03/20 | 13:42:36.000 | open | -0.425 | -0.39615958 | |
FTAI Aviation Ltd. Common Stock |
| FTDR | 37.91 | 37.32 | 143,690 | 2025/03/20 | 13:43:37.000 | open | 0.59 | 1.58092176 | |
Frontdoor Inc. Common Stock |
| FTEL | 0.914 | 0.75 | 707,109 | 2025/03/20 | 13:43:35.000 | open | 0.164 | 21.86666667 | |
Fitell Corporation Ordinary Shares |
| FTFT | 0.1921 | 0.198 | 6,806 | 2025/03/20 | 09:09:42.000 | extend-hours | -0.0059 | -2.97979798 | |
Future FinTech Group Inc. |
| FTGC | 25.445 | 25.52 | 462,302 | 2025/03/20 | 13:40:35.000 | open | -0.075 | -0.29388715 | |
First Trust Global Tactical Commodity Strategy Fund |
| FTHI | 22.19 | 22.17 | 175,396 | 2025/03/20 | 13:41:48.000 | open | 0.02 | 0.09021200 | |
First Trust Exchange-Traded Fund VI First Trust BuyWrite Income ETF |
| FTNT | 98.445 | 97.14 | 1,812,229 | 2025/03/20 | 13:43:38.000 | open | 1.305 | 1.34342187 | |
Fortinet Inc. |
| FTQI | 19.17 | 19.14 | 74,616 | 2025/03/20 | 13:30:08.000 | open | 0.03 | 0.15673981 | |
First Trust Exchange-Traded Fund VI First Trust Hedged BuyWrite Income ETF |
| FTRE | 9.1 | 9.09 | 708,276 | 2025/03/20 | 13:43:38.000 | open | 0.01 | 0.11001100 | |
Fortrea Holdings Inc. Common Stock |
| FTSL | 45.954 | 45.95 | 111,571 | 2025/03/20 | 13:42:00.000 | open | 0.004 | 0.00870511 | |
First Trust Senior Loan Fund ETF |
| FTSM | 59.9624 | 59.98 | 392,824 | 2025/03/20 | 13:42:38.000 | open | -0.0176 | -0.02934311 | |
First Trust Enhanced Short Maturity ETF |
| FULC | 3.02 | 2.95 | 173,303 | 2025/03/20 | 13:40:53.000 | open | 0.07 | 2.37288136 | |
Fulcrum Therapeutics Inc. Common Stock |
| FULT | 18.27 | 18.22 | 242,974 | 2025/03/20 | 13:43:37.000 | open | 0.05 | 0.27442371 | |
Fulton Financial Corp |
| FUTU | 108.72 | 110.4 | 1,987,966 | 2025/03/20 | 13:43:40.000 | open | -1.68 | -1.52173913 | |
Futu Holdings Limited American Depositary Shares |
| FWONK | 87.82 | 87.69 | 347,079 | 2025/03/20 | 13:43:21.000 | open | 0.13 | 0.14824952 | |
Liberty Media Corporation Series C Liberty Formula One Common Stock |
| FWRD | 20.9 | 21 | 229,375 | 2025/03/20 | 13:42:13.000 | open | -0.1 | -0.47619048 | |
Forward Air Corp |
| FWRG | 16.54 | 16.26 | 287,934 | 2025/03/20 | 13:43:42.000 | open | 0.28 | 1.72201722 | |
First Watch Restaurant Group Inc. Common Stock |
| FYBR | 35.94 | 35.78 | 3,315,931 | 2025/03/20 | 13:43:29.000 | open | 0.16 | 0.44717719 | |
Frontier Communications Parent Inc. Common Stock |
| GALT | 1.555 | 1.57 | 53,421 | 2025/03/20 | 12:07:05.000 | open | -0.015 | -0.95541401 | |
Galectin Therapeutics Inc. |
| GAMB | 13.376 | 13.01 | 776,074 | 2025/03/20 | 13:43:39.000 | open | 0.366 | 2.81322060 | |
Gambling.com Group Limited Ordinary Shares |
| GAME | 0.8362 | 0.8066 | 75,072 | 2025/03/20 | 12:07:23.000 | open | 0.0296 | 3.66972477 | |
GameSquare Holdings Inc. Common Stock |
| GANX | 2.38 | 2.44 | 203,860 | 2025/03/20 | 13:41:49.000 | open | -0.06 | -2.45901639 | |
Gain Therapeutics Inc. Common Stock |
| GAUZ | 9.7946 | 9.5 | 17,173 | 2025/03/20 | 10:57:27.000 | open | 0.2946 | 3.10105263 | |
Gauzy Ltd. Ordinary Shares |
| GBDC | 15.065 | 15.01 | 630,835 | 2025/03/20 | 13:43:41.000 | open | 0.055 | 0.36642239 | |
Golub Capital BDC Inc. |
| GCT | 14.85 | 14.6 | 388,246 | 2025/03/20 | 13:43:41.000 | open | 0.25 | 1.71232877 | |
GigaCloud Technology Inc Class A Ordinary Shares |
| GCTK | 0.4099 | 0.4341 | 38,041,963 | 2025/03/20 | 13:43:19.000 | open | -0.0242 | -5.57475236 | |
GlucoTrack Inc. Common Stock |
| GDC | 2.12 | 1.98 | 56,194 | 2025/03/20 | 12:55:44.000 | open | 0.14 | 7.07070707 | |
GD Culture Group Limited Common Stock |
| GDRX | 4.845 | 4.74 | 935,515 | 2025/03/20 | 13:42:31.000 | open | 0.105 | 2.21518987 | |
GoodRx Holdings Inc. Class A Common Stock |
| GDS | 28.59 | 30.15 | 3,600,777 | 2025/03/20 | 13:43:39.000 | open | -1.56 | -5.17412935 | |
GDS Holdings Limited ADS |
| GDYN | 16.545 | 17.02 | 197,833 | 2025/03/20 | 13:42:15.000 | open | -0.475 | -2.79083431 | |
Grid Dynamics Holdings Inc. Class A Common Stock |
| GEHC | 81.929 | 82.05 | 877,904 | 2025/03/20 | 13:43:32.000 | open | -0.121 | -0.14747105 | |
GE HealthCare Technologies Inc. Common Stock |
| GEN | 27.74 | 27.61 | 1,071,637 | 2025/03/20 | 13:43:36.000 | open | 0.13 | 0.47084390 | |
Gen Digital Inc. Common Stock |
| GERN | 1.705 | 1.7 | 5,848,883 | 2025/03/20 | 13:43:10.000 | open | 0.005 | 0.29411765 | |
Geron Corp |
| GEVO | 1.31 | 1.35 | 1,724,554 | 2025/03/20 | 13:43:43.000 | open | -0.04 | -2.96296296 | |
Gevo Inc. |
| GFAI | 1.0927 | 1.11 | 110,727 | 2025/03/20 | 13:40:23.000 | open | -0.0173 | -1.55855856 | |
Guardforce AI Co. Limited Ordinary Shares |
| GFS | 37.855 | 38.11 | 387,760 | 2025/03/20 | 13:43:28.000 | open | -0.255 | -0.66911572 | |
GlobalFoundries Inc. Ordinary Shares |
| GGAL | 56.5 | 57.06 | 511,283 | 2025/03/20 | 13:42:41.000 | open | -0.56 | -0.98142306 | |
Grupo Financiero Galicia SA |
| GGLL | 32.16 | 31.79 | 517,306 | 2025/03/20 | 13:43:31.000 | open | 0.37 | 1.16388802 | |
Direxion Shares ETF Trust Direxion Daily GOOGL Bull 2X Shares |
| GGLS | 14.0502 | 14.14 | 62,414 | 2025/03/20 | 13:43:18.000 | open | -0.0898 | -0.63507779 | |
Direxion Daily GOOGL Bear 1X Shares |
| GGR | 0.365 | 0.355 | 686,560 | 2025/03/20 | 13:43:13.000 | open | 0.010 | 2.81690141 | |
Gogoro Inc. Ordinary Shares |
| GH | 44.93 | 45.42 | 1,077,866 | 2025/03/20 | 13:43:38.000 | open | -0.49 | -1.07881990 | |
Guardant Health Inc. Common Stock |
| GIII | 26.73 | 26.41 | 176,193 | 2025/03/20 | 13:43:27.000 | open | 0.32 | 1.21166225 | |
G-Iii Apparel Group Ltd |
| GILD | 105.145 | 106.825 | 5,447,418 | 2025/03/20 | 13:43:29.000 | open | -1.680 | -1.57266557 | |
Gilead Sciences Inc |
| GILT | 6.82 | 6.75 | 79,170 | 2025/03/20 | 13:43:05.000 | open | 0.07 | 1.03703704 | |
Gilat Satellite Networks Ltd |
| GLBE | 37.075 | 36.96 | 377,598 | 2025/03/20 | 13:42:48.000 | open | 0.115 | 0.31114719 | |
Global-E Online Ltd. Ordinary Shares |
| GLDD | 9.31 | 9.17 | 165,518 | 2025/03/20 | 13:42:32.000 | open | 0.14 | 1.52671756 | |
Great Lakes Dredge & Dock Corporation |
| GLMD | 2.19 | 2.21 | 84,961 | 2025/03/20 | 10:25:33.000 | open | -0.02 | -0.90497738 | |
Galmed Pharmaceuticals Ltd. |
| GLNG | 37.32 | 37.05 | 755,221 | 2025/03/20 | 13:42:24.000 | open | 0.27 | 0.72874494 | |
Golar LNG Ltd |
| GLPI | 50.835 | 51.08 | 309,795 | 2025/03/20 | 13:41:04.000 | open | -0.245 | -0.47963978 | |
Gaming and Leisure Properties Inc. |
| GLUE | 6.97 | 6.46 | 745,305 | 2025/03/20 | 13:41:58.000 | open | 0.51 | 7.89473684 | |
Monte Rosa Therapeutics Inc. Common Stock |
| GLYC | 0.284 | 0.2786 | 118,569 | 2025/03/20 | 12:55:50.000 | open | 0.0054 | 1.93826274 | |
GlycoMimetics Inc. |
| GMAB | 19.93 | 19.92 | 398,008 | 2025/03/20 | 13:43:37.000 | open | 0.01 | 0.05020080 | |
Genmab A/S ADS |
| GNPX | 0.38 | 0.353 | 1,882,222 | 2025/03/20 | 13:43:31.000 | open | 0.027 | 7.64872521 | |
Genprex Inc. Common Stock |
| GNTX | 24.1 | 23.65 | 1,416,213 | 2025/03/20 | 13:43:39.000 | open | 0.45 | 1.90274841 | |
Gentex Corp |
| GO | 12.58 | 12.39 | 458,861 | 2025/03/20 | 13:42:39.000 | open | 0.19 | 1.53349475 | |
Grocery Outlet Holding Corp. Common Stock |
| GOGL | 7.985 | 7.65 | 2,571,061 | 2025/03/20 | 13:43:16.000 | open | 0.335 | 4.37908497 | |
Golden Ocean Group Limited Common Stock |
| GOGO | 7.845 | 7.7 | 1,608,922 | 2025/03/20 | 13:43:23.000 | open | 0.145 | 1.88311688 | |
Gogo Inc. |
| GOOD | 14.765 | 14.85 | 154,839 | 2025/03/20 | 13:42:17.000 | open | -0.085 | -0.57239057 | |
Gladstone Commercial Corporation - REIT |
| GOOG | 164.7 | 163.825 | 10,251,029 | 2025/03/20 | 13:43:42.000 | open | 0.875 | 0.53410652 | |
Alphabet Inc. Class C Capital Stock |
| GOOGL | 162.52 | 161.57 | 13,260,646 | 2025/03/20 | 13:43:43.000 | open | 0.95 | 0.58798044 | |
Alphabet Inc. Class A Common Stock |
| GOSS | 1.33 | 1.36 | 428,281 | 2025/03/20 | 13:41:12.000 | open | -0.03 | -2.20588235 | |
Gossamer Bio Inc. Common Stock |
| GOVX | 1.3495 | 1.4 | 213,751 | 2025/03/20 | 13:43:06.000 | open | -0.0505 | -3.60714286 | |
GeoVax Labs Inc. New |
| GPRE | 5.335 | 5.26 | 665,772 | 2025/03/20 | 13:43:43.000 | open | 0.075 | 1.42585551 | |
Green Plains Inc. |
| GPRO | 0.7919 | 0.7753 | 4,734,938 | 2025/03/20 | 13:43:37.000 | open | 0.0166 | 2.14110667 | |
GoPro Inc. |
| GRAB | 4.575 | 4.72 | 10,159,002 | 2025/03/20 | 13:43:39.000 | open | -0.145 | -3.07203390 | |
Grab Holdings Limited Class A Ordinary Shares |
| GRAL | 27.56 | 27.48 | 502,205 | 2025/03/20 | 13:43:38.000 | open | 0.08 | 0.29112082 | |
GRAIL Inc. Common Stock |
| GRFS | 7.885 | 7.85 | 701,630 | 2025/03/20 | 13:43:33.000 | open | 0.035 | 0.44585987 | |
Grifois S.A. |
| GRI | 7.1 | 6.66 | 49,848 | 2025/03/20 | 12:55:46.000 | open | 0.44 | 6.60660661 | |
GRI Bio Inc. Common Stock |
| GRPN | 16.33 | 16.57 | 723,713 | 2025/03/20 | 13:43:19.000 | open | -0.24 | -1.44840072 | |
Groupon Inc.Common Stock |
| GRRR | 23.3211 | 26.17 | 3,382,120 | 2025/03/20 | 13:43:37.000 | open | -2.8489 | -10.88612916 | |
Gorilla Technology Group Inc. Ordinary shares |
| GRWG | 1.235 | 1.22 | 297,306 | 2025/03/20 | 13:42:32.000 | open | 0.015 | 1.22950820 | |
GROW GENERATION CORP |
| GRYP | 0.2063 | 0.1912 | 164,156 | 2025/03/20 | 11:31:54.000 | open | 0.0151 | 7.89748954 | |
Gryphon Digital Mining Inc Common Stock |
| GSHD | 117.26 | 114.09 | 201,443 | 2025/03/20 | 13:30:19.000 | open | 3.17 | 2.77850820 | |
Goosehead Insurance Inc. Class A Common Stock |
| GSM | 4.05 | 4.1 | 333,372 | 2025/03/20 | 13:43:19.000 | open | -0.05 | -1.21951220 | |
Ferroglobe PLC Ordinary Shares |
| GT | 9.275 | 8.92 | 3,226,337 | 2025/03/20 | 13:43:18.000 | open | 0.355 | 3.97982063 | |
Goodyear Tire & Rubber |
| GTI | 0.096109 | 0.092 | 408,122 | 2025/03/20 | 12:56:04.000 | open | 0.004109 | 4.46630435 | |
Graphjet Technology Class A Ordinary Shares |
| GTLB | 50.73 | 50.19 | 806,612 | 2025/03/20 | 13:43:36.000 | open | 0.54 | 1.07591154 | |
GitLab Inc. Class A Common Stock |
| GTX | 8.99 | 8.9 | 290,755 | 2025/03/20 | 13:41:19.000 | open | 0.09 | 1.01123596 | |
Garrett Motion Inc. Common Stock |
| GUTS | 1.235 | 1.27 | 52,042 | 2025/03/20 | 13:40:18.000 | open | -0.035 | -2.75590551 | |
Fractyl Health Inc. Common Stock |
| GV | 5.48 | 5.78 | 357,922 | 2025/03/20 | 13:41:02.000 | open | -0.30 | -5.19031142 | |
Visionary Holdings Inc. Common Shares |
| GWAV | 0.2875 | 0.291 | 444,277 | 2025/03/20 | 12:55:38.000 | open | -0.0035 | -1.20274914 | |
Greenwave Technology Solutions Inc. Common Stock |
| GXAI | 1.1832 | 1.25 | 95,249 | 2025/03/20 | 13:41:33.000 | open | -0.0668 | -5.34400 | |
Gaxos.ai Inc. Common Stock |
| GYRE | 10.165 | 10.25 | 124,312 | 2025/03/20 | 13:40:48.000 | open | -0.085 | -0.82926829 | |
Gyre Therapeutics Inc. Common Stock |
| HAIN | 3.755 | 3.81 | 1,094,131 | 2025/03/20 | 13:43:40.000 | open | -0.055 | -1.44356955 | |
Hain Celestial Group Inc |
| HALO | 64.15 | 63.91 | 518,889 | 2025/03/20 | 13:43:30.000 | open | 0.24 | 0.37552809 | |
Halozyme Therapeutics Inc. |
| HAS | 60.89 | 60.38 | 953,287 | 2025/03/20 | 13:43:04.000 | open | 0.51 | 0.84465055 | |
Hasbro Inc. |
| HBAN | 14.99 | 14.8 | 11,091,409 | 2025/03/20 | 13:43:42.000 | open | 0.19 | 1.28378378 | |
Huntington Bancshares Inc |
| HCAT | 4.36 | 4.44 | 127,527 | 2025/03/20 | 13:43:28.000 | open | -0.08 | -1.80180180 | |
Health Catalyst Inc Common Stock |
| HCKT | 28.735 | 28.74 | 41,154 | 2025/03/20 | 13:41:45.000 | open | -0.005 | -0.01739736 | |
Hackett Group Inc (The). |
| HCM | 16.1 | 16.44 | 58,721 | 2025/03/20 | 13:43:37.000 | open | -0.34 | -2.06812652 | |
HUTCHMED (China) Limited American Depositary Shares |
| HCSG | 10.735 | 10.83 | 122,295 | 2025/03/20 | 13:41:36.000 | open | -0.095 | -0.87719298 | |
Healthcare Services Group |
| HCTI | 0.3683 | 0.3695 | 124,121 | 2025/03/20 | 13:42:15.000 | open | -0.0012 | -0.32476319 | |
Healthcare Triangle Inc. Common Stock |
| HDSN | 6.015 | 5.99 | 143,256 | 2025/03/20 | 13:43:23.000 | open | 0.025 | 0.41736227 | |
Hudson Technologies Inc |
| HEES | 95.23 | 93.68 | 142,958 | 2025/03/20 | 13:43:00.000 | open | 1.55 | 1.65456874 | |
H&E Equipment Services Inc. |
| HEPA | 0.8519 | 0.82 | 3,507,053 | 2025/03/20 | 13:43:03.000 | open | 0.0319 | 3.89024390 | |
Hepion Pharmaceuticals Inc. Common Stock |
| HEPS | 3.015 | 3 | 115,261 | 2025/03/20 | 13:42:53.000 | open | 0.015 | 0.500 | |
D-Market Electronic Services & Trading American Depositary Shares |
| HERO | 25.74 | 25.56 | 18,621 | 2025/03/20 | 13:40:44.000 | open | 0.18 | 0.70422535 | |
Global X Video Games & Esports ETF |
| HFFG | 3.32 | 2.96 | 223,854 | 2025/03/20 | 13:43:31.000 | open | 0.36 | 12.16216216 | |
HF Foods Group Inc. Common Stock |
| HFWA | 23.885 | 23.29 | 142,110 | 2025/03/20 | 13:43:02.000 | open | 0.595 | 2.55474453 | |
Heritage Financial Corp |
| HIMX | 8.705 | 8.61 | 1,935,637 | 2025/03/20 | 13:43:38.000 | open | 0.095 | 1.10336818 | |
Himax Technologies Inc. |
| HIT | 0.68 | 0.6911 | 597,901 | 2025/03/20 | 12:06:23.000 | open | -0.0111 | -1.60613515 | |
Health In Tech Inc. Class A Common Stock |
| HITI | 2.125 | 2.15 | 275,715 | 2025/03/20 | 13:43:42.000 | open | -0.025 | -1.16279070 | |
High Tide Inc. Common Shares |
| HIVE | 1.67 | 1.69 | 6,779,898 | 2025/03/20 | 13:43:31.000 | open | -0.02 | -1.18343195 | |
HIVE Digital Technologies Ltd. Common Shares |
| HKPD | 1.45 | 1.51 | 90,767 | 2025/03/20 | 11:30:48.000 | open | -0.06 | -3.97350993 | |
Hong Kong Pharma Digital Technology Holdings Limited Ordinary shares |
| HLIT | 10.395 | 10.25 | 375,144 | 2025/03/20 | 13:43:41.000 | open | 0.145 | 1.41463415 | |
Harmonic Inc |
| HLMN | 9.03 | 8.98 | 282,059 | 2025/03/20 | 13:41:46.000 | open | 0.05 | 0.55679287 | |
Hillman Solutions Corp. Common Stock |
| HLNE | 149.15 | 148.6 | 175,053 | 2025/03/20 | 13:42:45.000 | open | 0.55 | 0.37012113 | |
Hamilton Lane Incorporated Class A Common Stock |
| HLVX | 1.735 | 1.74 | 24,053 | 2025/03/20 | 13:42:35.000 | open | -0.005 | -0.28735632 | |
HilleVax Inc. Common Stock |
| HNRG | 12.255 | 11.79 | 402,895 | 2025/03/20 | 13:43:36.000 | open | 0.465 | 3.94402036 | |
Hallador Energy Company |
| HNST | 5.025 | 5 | 1,214,701 | 2025/03/20 | 13:43:30.000 | open | 0.025 | 0.500 | |
The Honest Company Inc. Common Stock |
| HOLO | 0.7551 | 0.79 | 5,964,082 | 2025/03/20 | 13:43:36.000 | open | -0.0349 | -4.41772152 | |
MicroCloud Hologram Inc. Ordinary Shares |
| HOLX | 61.2 | 61.3 | 840,808 | 2025/03/20 | 13:43:38.000 | open | -0.1 | -0.16313214 | |
Hologic Inc |
| HON | 210.14 | 207.59 | 1,429,481 | 2025/03/20 | 13:43:41.000 | open | 2.55 | 1.22838287 | |
Honeywell International Inc. |
| HOOD | 43.24 | 42.2 | 32,171,955 | 2025/03/20 | 13:43:43.000 | open | 1.04 | 2.46445498 | |
Robinhood Markets Inc. Class A Common Stock |
| HOPE | 10.49 | 10.43 | 165,330 | 2025/03/20 | 13:43:39.000 | open | 0.06 | 0.57526366 | |
Hope Bancorp Inc. |
| HOTH | 1.065 | 1.02 | 78,218 | 2025/03/20 | 12:55:27.000 | open | 0.045 | 4.41176471 | |
Hoth Therapeutics Inc. Common Stock |
| HOVR | 0.582 | 0.5486 | 430,285 | 2025/03/20 | 13:40:41.000 | open | 0.0334 | 6.08822457 | |
New Horizon Aircraft Ltd. Class A Ordinary Share |
| HOWL | 1.08 | 1.11 | 65,723 | 2025/03/20 | 13:43:02.000 | open | -0.03 | -2.70270270 | |
Werewolf Therapeutics Inc. Common Stock |
| HPK | 12.62 | 12.38 | 119,586 | 2025/03/20 | 13:42:24.000 | open | 0.24 | 1.93861066 | |
HighPeak Energy Inc. Common Stock |
| HQY | 83.38 | 84.05 | 1,293,086 | 2025/03/20 | 13:43:09.000 | open | -0.67 | -0.79714456 | |
HealthEquity Inc |
| HRMY | 34.645 | 34.21 | 217,001 | 2025/03/20 | 13:43:06.000 | open | 0.435 | 1.27155802 | |
Harmony Biosciences Holdings Inc. Common Stock |
| HROW | 27.05 | 27.16 | 372,590 | 2025/03/20 | 13:42:38.000 | open | -0.11 | -0.40500736 | |
Harrow Inc. Common Stock |
| HRTX | 2.38 | 2.41 | 575,312 | 2025/03/20 | 13:42:31.000 | open | -0.03 | -1.24481328 | |
Heron Therapeutics Inc. |
| HSAI | 19.75 | 20.26 | 1,746,913 | 2025/03/20 | 13:42:30.000 | open | -0.51 | -2.51727542 | |
Hesai Group American Depositary Share each ADS represents one Class B ordinary share |
| HSIC | 70.98 | 70.65 | 421,196 | 2025/03/20 | 13:43:11.000 | open | 0.33 | 0.46709130 | |
Henry Schein Inc |
| HST | 15.04 | 15.02 | 2,768,435 | 2025/03/20 | 13:42:53.000 | open | 0.02 | 0.13315579 | |
Host Hotels & Resorts Inc. |
| HTHT | 37.86 | 36.2 | 2,103,215 | 2025/03/20 | 13:43:37.000 | open | 1.66 | 4.58563536 | |
H World Group Limited American Depositary Shares |
| HTLD | 9.32 | 9.49 | 81,675 | 2025/03/20 | 13:41:06.000 | open | -0.17 | -1.79135933 | |
Heartland Express Inc |
| HTOO | 0.2939 | 0.309 | 129,207 | 2025/03/20 | 13:43:14.000 | open | -0.0151 | -4.88673139 | |
Fusion Fuel Green PLC Class A Ordinary Shares |
| HTZ | 3.345 | 3.65 | 8,735,304 | 2025/03/20 | 13:43:41.000 | open | -0.305 | -8.35616438 | |
Hertz Global Holdings Inc Common Stock |
| HTZWW | 1.93 | 2.01 | 218,272 | 2025/03/20 | 12:55:34.000 | open | -0.08 | -3.98009950 | |
Hertz Global Holdings Warrants |
| HUBC | 0.5502 | 0.57 | 448,848 | 2025/03/20 | 13:43:29.000 | open | -0.0198 | -3.47368421 | |
Hub Cyber Security Ltd. Ordinary Shares |
| HUBG | 36.77 | 36.39 | 408,002 | 2025/03/20 | 13:42:33.000 | open | 0.38 | 1.04424292 | |
HUB Group Inc |
| HUMA | 3.085 | 3.275 | 859,695 | 2025/03/20 | 13:43:06.000 | open | -0.190 | -5.80152672 | |
Humacyte Inc. Common Stock |
| HURA | 3.62 | 3.63 | 180,482 | 2025/03/20 | 13:41:36.000 | open | -0.01 | -0.27548209 | |
TuHURA Biosciences Inc. Common Stock |
| HURN | 149.115 | 149.43 | 84,239 | 2025/03/20 | 13:43:41.000 | open | -0.315 | -0.21080104 | |
Huron Consulting Group Inc. |
| HUT | 13.03 | 12.54 | 2,451,168 | 2025/03/20 | 13:43:42.000 | open | 0.49 | 3.90749601 | |
Hut 8 Corp. Common Stock |
| HWC | 52.25 | 51.83 | 182,858 | 2025/03/20 | 13:42:52.000 | open | 0.42 | 0.81034150 | |
Hancock Whitney Corporation Common Stock |
| HYMC | 3.26 | 3.19 | 39,601 | 2025/03/20 | 10:57:28.000 | open | 0.07 | 2.19435737 | |
Hycroft Mining Holding Corporation Class A Common Stock |
| HYPR | 0.9122 | 0.85 | 1,020,040 | 2025/03/20 | 13:43:37.000 | open | 0.0622 | 7.31764706 | |
Hyperfine Inc. Class A Common Stock |
| IAC | 48.88 | 48.21 | 685,981 | 2025/03/20 | 13:43:41.000 | open | 0.67 | 1.38975316 | |
IAC Inc. Common Stock |
| IART | 22.79 | 22.59 | 521,230 | 2025/03/20 | 13:43:13.000 | open | 0.20 | 0.88534750 | |
Integra LifeSciences Holdings |
| IAS | 8.99 | 8.95 | 205,593 | 2025/03/20 | 13:42:35.000 | open | 0.04 | 0.44692737 | |
Integral Ad Science Holding Corp. Common Stock |
| IBB | 133.12 | 133.76 | 654,189 | 2025/03/20 | 13:43:42.000 | open | -0.64 | -0.47846890 | |
iShares Biotechnology ETF |
| IBEX | 25.6799 | 26.01 | 147,287 | 2025/03/20 | 13:41:46.000 | open | -0.3301 | -1.26912726 | |
IBEX Limited Common Shares |
| IBG | 0.5747 | 0.4715 | 273,676 | 2025/03/20 | 12:05:31.000 | open | 0.1032 | 21.88759279 | |
Innovation Beverage Group Limited Ordinary Shares |
| IBIT | 47.86 | 48.39 | 25,252,059 | 2025/03/20 | 13:43:38.000 | open | -0.53 | -1.09526762 | |
iShares Bitcoin Trust ETF |
| IBKR | 175.515 | 175.39 | 901,957 | 2025/03/20 | 13:42:36.000 | open | 0.125 | 0.07126974 | |
Interactive Brokers Group Inc. Class A Common Stock |
| IBOC | 63.49 | 62.82 | 88,180 | 2025/03/20 | 13:42:05.000 | open | 0.67 | 1.06653932 | |
International Bancshares Corp |
| IBRX | 2.74 | 2.76 | 1,865,512 | 2025/03/20 | 13:43:10.000 | open | -0.02 | -0.72463768 | |
ImmunityBio Inc. Common Stock |
| IBTF | 23.3417 | 23.34 | 139,756 | 2025/03/20 | 13:43:41.000 | open | 0.0017 | 0.00728363 | |
iShares iBonds Dec 2025 Term Treasury ETF |
| IBTG | 22.895 | 22.89 | 85,999 | 2025/03/20 | 13:40:32.000 | open | 0.005 | 0.02184360 | |
iShares iBonds Dec 2026 Term Treasury ETF |
| ICAD | 2.22 | 2.47 | 402,668 | 2025/03/20 | 13:42:19.000 | open | -0.25 | -10.12145749 | |
Icad Inc |
| ICCM | 1.2185 | 1.22 | 1,240,448 | 2025/03/20 | 12:56:24.000 | open | -0.0015 | -0.12295082 | |
IceCure Medical Ltd. Ordinary Shares |
| ICFI | 85.16 | 87.06 | 68,022 | 2025/03/20 | 13:42:24.000 | open | -1.90 | -2.18240294 | |
ICF International Inc. |
| ICHR | 27.14 | 26.87 | 71,515 | 2025/03/20 | 13:42:36.000 | open | 0.27 | 1.00483811 | |
Ichor Holdings |
| ICLN | 11.785 | 11.795 | 955,408 | 2025/03/20 | 13:42:33.000 | open | -0.010 | -0.08478169 | |
iShares Global Clean Energy ETF |
| ICLR | 184.97 | 184.84 | 245,361 | 2025/03/20 | 13:42:52.000 | open | 0.13 | 0.07033110 | |
Icon Plc |
| ICON | 0.098 | 0.1 | 4,472,011 | 2025/03/20 | 13:43:22.000 | open | -0.002 | -2.00 | |
Icon Energy Corp. Common stock |
| ICUI | 148.12 | 149.5 | 67,454 | 2025/03/20 | 13:43:19.000 | open | -1.38 | -0.92307692 | |
ICU Medical Inc |
| IDCC | 221.56 | 218.08 | 125,965 | 2025/03/20 | 13:43:37.000 | open | 3.48 | 1.59574468 | |
InterDigital Inc. |
| IDXX | 421.24 | 421.33 | 204,930 | 2025/03/20 | 13:42:25.000 | open | -0.09 | -0.02136093 | |
Idexx Laboratories Inc |
| IDYA | 18.69 | 18 | 464,702 | 2025/03/20 | 13:43:42.000 | open | 0.69 | 3.83333333 | |
IDEAYA Biosciences Inc. Common Stock |
| IEF | 95.045 | 95.47 | 2,116,996 | 2025/03/20 | 13:43:40.000 | open | -0.425 | -0.44516602 | |
iShares 7-10 Year Treasury Bond ETF |
| IEI | 117.6733 | 117.98 | 644,454 | 2025/03/20 | 13:43:41.000 | open | -0.3067 | -0.25995932 | |
iShares 3-7 Year Treasury Bond ETF |
| IEP | 9.6094 | 9.55 | 187,185 | 2025/03/20 | 13:43:00.000 | open | 0.0594 | 0.62198953 | |
Icahn Enterprises L.P |
| IFRX | 1.24 | 1.21 | 210,264 | 2025/03/20 | 13:42:58.000 | open | 0.03 | 2.47933884 | |
InflaRx N.V. Common Stock |
| IGF | 54.449 | 54.18 | 289,982 | 2025/03/20 | 13:43:35.000 | open | 0.269 | 0.49649317 | |
iShares Global Infrastructure ETF |
| IGIB | 52.47 | 52.69 | 470,018 | 2025/03/20 | 13:42:38.000 | open | -0.22 | -0.41753653 | |
iShares Trust iShares 5-10 Year Investment Grade Corporate Bond ETF |
| IGIC | 27.1599 | 25.96 | 84,873 | 2025/03/20 | 13:42:07.000 | open | 1.1999 | 4.62211094 | |
International General Insurance Holdings Ltd. Ordinary Share |
| IGSB | 52.26 | 52.35 | 1,299,141 | 2025/03/20 | 13:42:56.000 | open | -0.09 | -0.17191977 | |
iShares Trust iShares 1-5 Year Investment Grade Corporate Bond ETF |
| IHRT | 1.675 | 1.56 | 350,090 | 2025/03/20 | 13:43:27.000 | open | 0.115 | 7.37179487 | |
iHeartMedia Inc. Class A Common Stock |
| IIIV | 24.55 | 24.38 | 55,876 | 2025/03/20 | 13:43:39.000 | open | 0.17 | 0.69729286 | |
i3 Verticals Inc. Class A Common Stock |
| ILLR | 0.81825 | 0.83 | 70,371 | 2025/03/20 | 13:41:09.000 | open | -0.01175 | -1.41566265 | |
Triller Group Inc. Common Stock |
| ILMN | 85.2 | 85.36 | 725,960 | 2025/03/20 | 13:43:28.000 | open | -0.16 | -0.18744142 | |
Illumina Inc |
| IMCR | 29.93 | 29.6 | 420,072 | 2025/03/20 | 13:43:32.000 | open | 0.33 | 1.11486486 | |
Immunocore Holdings plc American Depositary Shares |
| IMG | 0.4905 | 0.62 | 21,595,154 | 2025/03/20 | 13:43:39.000 | open | -0.1295 | -20.88709677 | |
CIMG Inc. Common Stock |
| IMMR | 7.51 | 7.55 | 183,036 | 2025/03/20 | 13:43:23.000 | open | -0.04 | -0.52980132 | |
Immersion Corp |
| IMNM | 8.75 | 8.42 | 297,203 | 2025/03/20 | 13:43:35.000 | open | 0.33 | 3.91923990 | |
Immunome Inc. |
| IMTX | 5.315 | 5.39 | 1,505,421 | 2025/03/20 | 13:43:16.000 | open | -0.075 | -1.39146568 | |
Immatics N.V. Ordinary Shares |
| IMUX | 1.14 | 1.15 | 263,154 | 2025/03/20 | 13:43:11.000 | open | -0.01 | -0.86956522 | |
Immunic Inc. Common Stock |
| IMVT | 20.03 | 18.64 | 1,879,599 | 2025/03/20 | 13:43:27.000 | open | 1.39 | 7.45708155 | |
Immunovant Inc. Common Stock |
| IMXI | 13.6 | 13.33 | 86,718 | 2025/03/20 | 13:30:15.000 | open | 0.27 | 2.02550638 | |
International Money Express Inc. |
| INAB | 0.233 | 0.2374 | 436,481 | 2025/03/20 | 13:43:26.000 | open | -0.0044 | -1.85341196 | |
IN8bio Inc. Common Stock |
| INBS | 2.1 | 2.14 | 45,206 | 2025/03/20 | 13:41:55.000 | open | -0.04 | -1.86915888 | |
Intelligent Bio Solutions Inc. Common Stock |
| INCY | 60.565 | 60.26 | 757,596 | 2025/03/20 | 13:42:11.000 | open | 0.305 | 0.50614006 | |
Incyte Genomics Inc |
| INDB | 63.71 | 63.11 | 81,628 | 2025/03/20 | 13:42:28.000 | open | 0.60 | 0.95072096 | |
Independent Bank Corp/MA |
| INDI | 2.215 | 2.32 | 2,119,060 | 2025/03/20 | 13:43:43.000 | open | -0.105 | -4.52586207 | |
indie Semiconductor Inc. Class A Common Stock |
| INDP | 0.7986 | 0.78 | 461,885 | 2025/03/20 | 13:43:33.000 | open | 0.0186 | 2.38461538 | |
Indaptus Therapeutics Inc. Common Stock |
| INDV | 9.77 | 9.91 | 412,150 | 2025/03/20 | 13:41:41.000 | open | -0.14 | -1.41271443 | |
Indivior PLC Ordinary Shares |
| INGN | 7.43 | 7.38 | 92,090 | 2025/03/20 | 13:42:39.000 | open | 0.05 | 0.67750678 | |
Inogen Inc |
| INLF | 2.23 | 2.03 | 476,856 | 2025/03/20 | 12:06:07.000 | open | 0.20 | 9.85221675 | |
INLIF LIMITED Ordinary Shares |
| INMB | 8.35 | 8.3 | 188,218 | 2025/03/20 | 13:43:38.000 | open | 0.05 | 0.60240964 | |
INmune Bio Inc. Common stock |
| INMD | 18.68 | 18.51 | 613,401 | 2025/03/20 | 13:42:43.000 | open | 0.17 | 0.91842247 | |
InMode Ltd. Ordinary Shares |
| INO | 1.9401 | 1.96 | 392,131 | 2025/03/20 | 13:42:26.000 | open | -0.0199 | -1.01530612 | |
Inovio Pharmaceuticals Inc. |
| INOD | 43.04 | 42.8 | 569,154 | 2025/03/20 | 13:43:22.000 | open | 0.24 | 0.56074766 | |
Innodata Inc. |
| INSM | 78.49 | 78.615 | 644,987 | 2025/03/20 | 13:41:45.000 | open | -0.125 | -0.15900273 | |
Insmed Inc. |
| INTA | 60.65 | 59.62 | 214,774 | 2025/03/20 | 13:30:05.000 | open | 1.03 | 1.72760819 | |
Intapp Inc. Common Stock |
| INTC | 23.845 | 23.77 | 46,024,827 | 2025/03/20 | 13:43:42.000 | open | 0.075 | 0.31552377 | |
Intel Corp |
| INTR | 5.86 | 5.88 | 950,703 | 2025/03/20 | 13:43:12.000 | open | -0.02 | -0.34013605 | |
Inter & Co. Inc. Class A Common Shares |
| INTU | 599.79 | 599.11 | 428,246 | 2025/03/20 | 13:43:19.000 | open | 0.68 | 0.11350169 | |
Intuit Inc |
| INTZ | 1.285 | 1.18 | 259,636 | 2025/03/20 | 13:42:39.000 | open | 0.105 | 8.89830508 | |
Intrusion Inc New |
| INVA | 17.07 | 17.23 | 223,724 | 2025/03/20 | 13:42:50.000 | open | -0.16 | -0.92861288 | |
Innoviva Inc. Common Stock |
| INVZ | 0.6917 | 0.6911 | 1,390,216 | 2025/03/20 | 13:42:08.000 | open | 0.0006 | 0.08681812 | |
Innoviz Technologies Ltd. Ordinary shares |
| IOBT | 0.95 | 0.96 | 68,296 | 2025/03/20 | 10:57:33.000 | open | -0.01 | -1.04166667 | |
IO Biotech Inc. Common Stock |
| IONS | 33.23 | 33.06 | 462,678 | 2025/03/20 | 13:42:25.000 | open | 0.17 | 0.51421658 | |
Ionis Pharmaceuticals Inc. Common Stock |
| IOSP | 98.68 | 97.83 | 127,480 | 2025/03/20 | 12:56:07.000 | open | 0.85 | 0.86885413 | |
Innospec Inc. |
| IOVA | 3.56 | 3.54 | 3,550,068 | 2025/03/20 | 13:43:36.000 | open | 0.02 | 0.56497175 | |
Iovance Biotherapeutics Inc. Common Stock |
| IPA | 0.4403 | 0.4399 | 617,275 | 2025/03/20 | 13:43:15.000 | open | 0.0004 | 0.09092976 | |
IMMUNOPRECISE ANTIBODIES LTD |
| IPAR | 120.88 | 123.24 | 78,027 | 2025/03/20 | 13:42:25.000 | open | -2.36 | -1.91496267 | |
Interparfums Inc. Common Stock |
| IPGP | 65.93 | 65.49 | 114,525 | 2025/03/20 | 13:42:18.000 | open | 0.44 | 0.67185830 | |
IPG Photonics Corporation |
| IPKW | 46.73 | 46.72 | 98,059 | 2025/03/20 | 13:43:01.000 | open | 0.01 | 0.02140411 | |
Invesco International BuyBack Achievers ETF |
| IPSC | 0.5277 | 0.574 | 841,368 | 2025/03/20 | 13:43:15.000 | open | -0.0463 | -8.06620209 | |
Century Therapeutics Inc. Common Stock |
| IQ | 2.39 | 2.49 | 44,878,196 | 2025/03/20 | 13:43:34.000 | open | -0.10 | -4.01606426 | |
iQIYI Inc. American Depositary Shares |
| IRBT | 3.205 | 3.3 | 764,987 | 2025/03/20 | 13:43:27.000 | open | -0.095 | -2.87878788 | |
iRobot Corporation |
| IRDM | 27.55 | 27.31 | 429,467 | 2025/03/20 | 13:43:27.000 | open | 0.24 | 0.87879897 | |
Iridium Communications Inc. |
| IREN | 7.26 | 7.12 | 6,485,466 | 2025/03/20 | 13:43:42.000 | open | 0.14 | 1.96629213 | |
IREN Limited Ordinary Shares |
| IRON | 53.135 | 53.42 | 96,891 | 2025/03/20 | 13:40:19.000 | open | -0.285 | -0.53350805 | |
Disc Medicine Inc. Common Stock |
| IRTC | 103.43 | 101.88 | 88,635 | 2025/03/20 | 13:42:31.000 | open | 1.55 | 1.52139772 | |
iRhythm Technologies Inc |
| IRWD | 1.525 | 1.49 | 640,216 | 2025/03/20 | 13:43:22.000 | open | 0.035 | 2.34899329 | |
Ironwood Pharmaceuticals Inc. - Class A |
| ISRG | 493.36 | 490.4 | 990,995 | 2025/03/20 | 13:43:37.000 | open | 2.96 | 0.60358891 | |
Intuitive Surgical Inc. |
| ISTB | 48.25 | 48.31 | 135,470 | 2025/03/20 | 12:55:30.000 | open | -0.06 | -0.12419789 | |
iShares Core 1-5 Year USD Bond ETF of iShares Trust |
| ITCI | 131.535 | 131.55 | 668,337 | 2025/03/20 | 13:43:38.000 | open | -0.015 | -0.01140251 | |
Intra-Cellular Therapies Inc. |
| ITRI | 107.66 | 108.74 | 128,816 | 2025/03/20 | 13:30:23.000 | open | -1.08 | -0.99319478 | |
Itron Inc |
| IUSB | 46.0354 | 46.2 | 1,313,572 | 2025/03/20 | 13:43:35.000 | open | -0.1646 | -0.35627706 | |
iShares Core Total USD Bond Market ETF |
| IUSG | 129.856 | 129.13 | 280,259 | 2025/03/20 | 13:43:32.000 | open | 0.726 | 0.56222412 | |
iShares Core S&P U.S. Growth ETF |
| IUSV | 92.0833 | 91.97 | 402,810 | 2025/03/20 | 13:43:14.000 | open | 0.1133 | 0.12319235 | |
iShares Core S&P U.S. Value ETF |
| IVVD | 0.7528 | 0.7231 | 3,505,740 | 2025/03/20 | 13:42:27.000 | open | 0.0297 | 4.10731572 | |
Invivyd Inc. Common Stock |
| IXHL | 0.93 | 0.94 | 38,767 | 2025/03/20 | 12:06:22.000 | open | -0.01 | -1.06382979 | |
Incannex Healthcare Limited American Depositary Shares |
| IXUS | 71.656 | 71.38 | 813,810 | 2025/03/20 | 13:43:42.000 | open | 0.276 | 0.38666293 | |
iShares Core MSCI Total International Stock ETF |
| JACK | 30.69 | 30.92 | 267,341 | 2025/03/20 | 13:42:12.000 | open | -0.23 | -0.74385511 | |
Jack in the Box Inc. |
| JAGX | 0.2501 | 0.264 | 395,759 | 2025/03/20 | 13:42:03.000 | open | -0.0139 | -5.26515152 | |
Jaguar Health Inc. |
| JAKK | 25.195 | 25.04 | 44,920 | 2025/03/20 | 13:43:30.000 | open | 0.155 | 0.61900958 | |
Jakks Pacific Inc |
| JAMF | 13.5 | 13.47 | 309,896 | 2025/03/20 | 13:42:32.000 | open | 0.03 | 0.22271715 | |
Jamf Holding Corp. Common Stock |
| JANX | 30.99 | 30.44 | 149,686 | 2025/03/20 | 13:41:36.000 | open | 0.55 | 1.80683311 | |
Janux Therapeutics Inc. Common Stock |
| JAZZ | 139.2047 | 141.23 | 319,447 | 2025/03/20 | 13:43:25.000 | open | -2.0253 | -1.43404376 | |
Jazz Pharmaceuticals Inc. |
| JBDI | 0.6601 | 0.6 | 182,614 | 2025/03/20 | 13:41:27.000 | open | 0.0601 | 10.01666667 | |
JBDI Holdings Limited Ordinary Shares |
| JBHT | 147.595 | 147.375 | 429,155 | 2025/03/20 | 13:42:32.000 | open | 0.220 | 0.14927905 | |
JB Hunt Transport Services Inc |
| JD | 42.74 | 42.58 | 9,010,442 | 2025/03/20 | 13:43:40.000 | open | 0.16 | 0.37576327 | |
JD.com Inc. |
| JDZG | 0.632062 | 0.596 | 95,003 | 2025/03/20 | 13:40:46.000 | open | 0.036062 | 6.05067114 | |
JIADE LIMITED Common stock |
| JEPQ | 52.63 | 52.45 | 2,880,636 | 2025/03/20 | 13:43:39.000 | open | 0.18 | 0.34318398 | |
J.P. Morgan Nasdaq Equity Premium Income ETF |
| JFBR | 1.36 | 1.26 | 20,778 | 2025/03/20 | 13:41:23.000 | open | 0.10 | 7.93650794 | |
Jeffs' Brands Ltd Ordinary Shares |
| JFIN | 12 | 13.88 | 424,750 | 2025/03/20 | 13:40:14.000 | open | -1.88 | -13.54466859 | |
Jiayin Group Inc. American Depositary Shares |
| JGLO | 60.065 | 59.72 | 261,220 | 2025/03/20 | 13:43:12.000 | open | 0.345 | 0.57769591 | |
JPMorgan Global Select Equity ETF |
| JKHY | 174.96 | 176.81 | 187,454 | 2025/03/20 | 13:42:26.000 | open | -1.85 | -1.04632091 | |
Henry (Jack) & Associates |
| JSPR | 5.23 | 5.28 | 88,157 | 2025/03/20 | 13:41:42.000 | open | -0.05 | -0.94696970 | |
Jasper Therapeutics Inc. Common Stock |
| JTAI | 5.345 | 5.19 | 403,800 | 2025/03/20 | 12:55:28.000 | open | 0.155 | 2.98651252 | |
Jet.AI Inc. Common Stock |
| JUNS | 0.7199 | 0.638 | 312,541 | 2025/03/20 | 13:30:06.000 | open | 0.0819 | 12.83699060 | |
Jupiter Neurosciences Inc. Common Stock |
| JVA | 4.5189 | 4.4 | 83,821 | 2025/03/20 | 13:30:23.000 | open | 0.1189 | 2.70227273 | |
Coffee Holding Co. Inc. |
| JZXN | 4.95 | 4.98 | 29,518 | 2025/03/20 | 13:41:04.000 | open | -0.03 | -0.60240964 | |
Jiuzi Holdings Inc. Ordinary Shares |
| KALV | 11.715 | 12.01 | 223,353 | 2025/03/20 | 13:42:08.000 | open | -0.295 | -2.45628643 | |
KalVista Pharmaceuticals Inc. Common Stock |
| KBSX | 3.1026 | 4.02 | 1,720,732 | 2025/03/20 | 13:42:51.000 | open | -0.9174 | -22.82089552 | |
FST Corp. Ordinary Shares |
| KBWB | 63.53 | 62.84 | 750,377 | 2025/03/20 | 13:43:43.000 | open | 0.69 | 1.09802673 | |
Invesco KBW Bank ETF |
| KBWY | 16.92 | 16.92 | 216,477 | 2025/03/20 | 13:41:55.000 | open | 0.00 | 0 | |
Invesco KBW Premium Yield Equity REIT ETF |
| KC | 16.445 | 17.62 | 2,760,508 | 2025/03/20 | 13:43:40.000 | open | -1.175 | -6.66855846 | |
Kingsoft Cloud Holdings Limited American Depositary Shares |
| KDLY | 1.48 | 1.52 | 69,914 | 2025/03/20 | 13:42:52.000 | open | -0.04 | -2.63157895 | |
Kindly MD Inc. Common Stock |
| KDP | 33.375 | 33.5 | 2,249,704 | 2025/03/20 | 13:43:37.000 | open | -0.125 | -0.37313433 | |
Keurig Dr Pepper Inc. |
| KE | 17.08 | 17.12 | 39,514 | 2025/03/20 | 12:56:07.000 | open | -0.04 | -0.23364486 | |
Kimball Electronics Inc. |
| KGEI | 7.29 | 7.61 | 37,034 | 2025/03/20 | 13:42:50.000 | open | -0.32 | -4.20499343 | |
Kolibri Global Energy Inc. Common Stock |
| KHC | 29.88 | 29.945 | 5,515,090 | 2025/03/20 | 13:43:40.000 | open | -0.065 | -0.21706462 | |
The Kraft Heinz Company Common Stock |
| KITT | 1.175 | 1.12 | 1,916,435 | 2025/03/20 | 13:40:51.000 | open | 0.055 | 4.91071429 | |
Nauticus Robotics Inc. Common stock |
| KLAC | 711.26 | 708.82 | 263,220 | 2025/03/20 | 13:42:20.000 | open | 2.44 | 0.34423408 | |
KLA Corporation Common Stock |
| KLIC | 35.95 | 36 | 128,528 | 2025/03/20 | 13:41:18.000 | open | -0.05 | -0.13888889 | |
Kulicke & Soffa Industries Inc |
| KLTR | 1.83 | 1.82 | 167,905 | 2025/03/20 | 13:42:50.000 | open | 0.01 | 0.54945055 | |
Kaltura Inc. Common Stock |
| KLXE | 3.91 | 4.01 | 113,398 | 2025/03/20 | 13:41:54.000 | open | -0.10 | -2.49376559 | |
KLX Energy Services Holdings Inc. Common Stock |
| KMDA | 6.6774 | 6.63 | 128,010 | 2025/03/20 | 13:41:21.000 | open | 0.0474 | 0.71493213 | |
Kamada Ltd |
| KNSA | 24.07 | 23.03 | 237,632 | 2025/03/20 | 13:43:21.000 | open | 1.04 | 4.51584889 | |
Kiniksa Pharmaceuticals International plc Class A Ordinary Shares |
| KOD | 3.29 | 3.29 | 137,230 | 2025/03/20 | 13:43:08.000 | open | 0.00 | 0 | |
Kodiak Sciences Inc Common Stock |
| KOPN | 1.37 | 1.37 | 497,315 | 2025/03/20 | 13:43:24.000 | open | 0.00 | 0 | |
Kopin Corp |
| KRMD | 2.92 | 2.89 | 56,521 | 2025/03/20 | 13:43:35.000 | open | 0.03 | 1.03806228 | |
KORU Medical Systems Inc. Common Stock (DE) |
| KRNY | 6.49 | 6.44 | 77,637 | 2025/03/20 | 13:41:29.000 | open | 0.05 | 0.77639752 | |
Kearny Financial Corporation |
| KROS | 11.39 | 11.26 | 128,745 | 2025/03/20 | 13:42:52.000 | open | 0.13 | 1.15452931 | |
Keros Therapeutics Inc. Common Stock |
| KRRO | 22.47 | 24 | 107,636 | 2025/03/20 | 13:41:13.000 | open | -1.53 | -6.37500 | |
Korro Bio Inc. Common Stock |
| KRUS | 54.24 | 52.86 | 113,635 | 2025/03/20 | 13:41:31.000 | open | 1.38 | 2.61066969 | |
Kura Sushi USA Inc. Class A Common Stock |
| KSPI | 96.61 | 97.12 | 78,888 | 2025/03/20 | 13:42:49.000 | open | -0.51 | -0.52512356 | |
Joint Stock Company Kaspi.kz American Depository Shares |
| KTOS | 31.78 | 31.9 | 1,725,739 | 2025/03/20 | 13:43:33.000 | open | -0.12 | -0.37617555 | |
Kratos Defense & Security Solutions Inc. |
| KURA | 7.665 | 7.22 | 398,733 | 2025/03/20 | 13:42:37.000 | open | 0.445 | 6.16343490 | |
Kura Oncology Inc. |
| KWE | 0.312 | 0.317 | 101,040 | 2025/03/20 | 13:43:12.000 | open | -0.005 | -1.57728707 | |
KWESST Micro Systems Inc. Common Stock |
| KYMR | 33.34 | 33.5 | 166,434 | 2025/03/20 | 13:43:29.000 | open | -0.16 | -0.47761194 | |
Kymera Therapeutics Inc. Common Stock |
| KYTX | 2.28 | 2.37 | 260,998 | 2025/03/20 | 12:55:21.000 | open | -0.09 | -3.79746835 | |
Kyverna Therapeutics Inc. Common Stock |
| LAB | 1.159 | 1.16 | 433,425 | 2025/03/20 | 13:43:32.000 | open | -0.001 | -0.08620690 | |
Standard BioTools Inc. Common Stock |
| LAES | 3.195 | 3.215 | 7,238,517 | 2025/03/20 | 13:43:34.000 | open | -0.020 | -0.62208398 | |
SEALSQ Corp Ordinary Shares |
| LAKE | 18.9 | 19.1 | 96,552 | 2025/03/20 | 13:30:29.000 | open | -0.2 | -1.04712042 | |
Lakeland Industries Inc |
| LAMR | 112.26 | 114.94 | 359,214 | 2025/03/20 | 13:43:10.000 | open | -2.68 | -2.33165130 | |
Lamar Advertising Co |
| LASE | 3.445 | 3.6 | 97,720 | 2025/03/20 | 13:41:52.000 | open | -0.155 | -4.30555556 | |
Laser Photonics Corporation Common Stock |
| LASR | 8.81 | 8.79 | 471,366 | 2025/03/20 | 13:43:02.000 | open | 0.02 | 0.22753129 | |
nLIGHT Inc. Common Stock |
| LAUR | 19.675 | 19.44 | 371,562 | 2025/03/20 | 13:43:31.000 | open | 0.235 | 1.20884774 | |
Laureate Education Inc. Common Stock |
| LAZR | 6.3775 | 7.31 | 1,851,979 | 2025/03/20 | 13:43:37.000 | open | -0.9325 | -12.75649795 | |
Luminar Technologies Inc. Class A Common Stock |
| LBRDK | 82.56 | 80.96 | 336,918 | 2025/03/20 | 13:43:12.000 | open | 1.60 | 1.97628458 | |
Liberty Broadband Corporation Class C |
| LBTYA | 12.045 | 11.88 | 681,949 | 2025/03/20 | 13:42:54.000 | open | 0.165 | 1.38888889 | |
Liberty Global Ltd. Class A Common Shares |
| LBTYK | 12.55 | 12.35 | 701,492 | 2025/03/20 | 13:43:43.000 | open | 0.20 | 1.61943320 | |
Liberty Global Ltd. Class C Common Shares |
| LCID | 2.32 | 2.395 | 62,917,447 | 2025/03/20 | 13:43:41.000 | open | -0.075 | -3.13152401 | |
Lucid Group Inc. Common Stock |
| LDTC | 0.639 | 0.5755 | 191,755 | 2025/03/20 | 13:42:56.000 | open | 0.0635 | 11.03388358 | |
LeddarTech Holdings Inc. Common Shares |
| LE | 10.1525 | 10.65 | 215,134 | 2025/03/20 | 13:40:24.000 | open | -0.4975 | -4.67136150 | |
Lands' End Inc. Common Stock |
| LEE | 10.25 | 8.66 | 61,089 | 2025/03/20 | 13:42:54.000 | open | 1.59 | 18.36027714 | |
Lee Enterprises Inc. |
| LEGN | 37.7475 | 37.55 | 292,681 | 2025/03/20 | 13:41:57.000 | open | 0.1975 | 0.52596538 | |
Legend Biotech Corporation American Depositary Shares |
| LENZ | 25.74 | 27.57 | 176,877 | 2025/03/20 | 13:43:07.000 | open | -1.83 | -6.63764962 | |
LENZ Therapeutics Inc. Common Stock |
| LESL | 0.7867 | 0.8509 | 1,218,806 | 2025/03/20 | 13:43:41.000 | open | -0.0642 | -7.54495240 | |
Leslie's Inc. Common Stock |
| LFMD | 5.646 | 5.61 | 575,515 | 2025/03/20 | 13:43:07.000 | open | 0.036 | 0.64171123 | |
LifeMD Inc. Common Stock |
| LFST | 6.875 | 6.78 | 673,154 | 2025/03/20 | 13:43:28.000 | open | 0.095 | 1.40117994 | |
LifeStance Health Group Inc. Common Stock |
| LFWD | 1.85 | 1.81 | 314,021 | 2025/03/20 | 12:06:58.000 | open | 0.04 | 2.20994475 | |
Lifeward Ltd. Ordinary Shares |
| LGHL | 0.096 | 0.094 | 306,959 | 2025/03/20 | 12:56:00.000 | open | 0.002 | 2.12765957 | |
Lion Group Holding Ltd. American Depositary Share |
| LGIH | 72.88 | 72.83 | 116,112 | 2025/03/20 | 13:43:32.000 | open | 0.05 | 0.06865303 | |
LGI Homes Inc. |
| LGMK | 0.145001 | 0.17 | 2,976,753 | 2025/03/20 | 13:42:37.000 | open | -0.024999 | -14.70529412 | |
LogicMark Inc. Common Stock (NV) |
| LGVN | 1.81 | 1.7 | 568,572 | 2025/03/20 | 13:41:03.000 | open | 0.11 | 6.47058824 | |
Longeveron Inc. Common Stock |
| LI | 26.885 | 27.06 | 3,258,898 | 2025/03/20 | 13:43:40.000 | open | -0.175 | -0.64671101 | |
Li Auto Inc. American Depositary Shares |
| LIDR | 0.684 | 0.674 | 339,121 | 2025/03/20 | 13:43:27.000 | open | 0.010 | 1.48367953 | |
AEye Inc. Class A Common Stock |
| LIF | 40.89 | 40.96 | 250,440 | 2025/03/20 | 13:43:41.000 | open | -0.07 | -0.17089844 | |
Life360 Inc. Common Stock |
| LILA | 6.86 | 6.84 | 91,781 | 2025/03/20 | 12:56:11.000 | open | 0.02 | 0.29239766 | |
Liberty Latin America Ltd. Class A Common Stock |
| LILAK | 6.865 | 6.78 | 265,814 | 2025/03/20 | 13:42:48.000 | open | 0.085 | 1.25368732 | |
Liberty Latin America Ltd. Class C Common Stock |
| LIN | 457.945 | 456.105 | 649,784 | 2025/03/20 | 13:43:01.000 | open | 1.840 | 0.40341588 | |
Linde plc Ordinary Share |
| LINE | 60.085 | 60.32 | 433,265 | 2025/03/20 | 13:42:26.000 | open | -0.235 | -0.38958886 | |
Lineage Inc. Common Stock |
| LITE | 69.6 | 65.91 | 929,464 | 2025/03/20 | 13:43:37.000 | open | 3.69 | 5.59854347 | |
Lumentum Holdings Inc. Common Stock |
| LITM | 0.57835 | 0.4753 | 16,787,926 | 2025/03/20 | 13:43:23.000 | open | 0.10305 | 21.68104355 | |
Snow Lake Resources Ltd. Common Shares |
| LIVN | 40.19 | 40.48 | 360,271 | 2025/03/20 | 13:43:36.000 | open | -0.29 | -0.71640316 | |
LivaNova PLC Ordinary Shares |
| LKFN | 61.23 | 61.44 | 71,633 | 2025/03/20 | 13:43:30.000 | open | -0.21 | -0.34179688 | |
Lakeland Financial Corp |
| LKQ | 41.28 | 41.39 | 2,195,978 | 2025/03/20 | 13:43:21.000 | open | -0.11 | -0.26576468 | |
LKQ Corporation |
| LLYVA | 65.58 | 66.09 | 97,858 | 2025/03/20 | 13:43:26.000 | open | -0.51 | -0.77167499 | |
Liberty Media Corporation Series A Liberty Live Common Stock |
| LLYVK | 67.225 | 67.05 | 267,966 | 2025/03/20 | 13:43:26.000 | open | 0.175 | 0.26099925 | |
Liberty Media Corporation Series C Liberty Live Common Stock |
| LMB | 81.75 | 79.73 | 138,093 | 2025/03/20 | 13:43:38.000 | open | 2.02 | 2.53355073 | |
Limbach Holdings Inc Common Stock |
| LMBS | 49.2212 | 49.24 | 452,400 | 2025/03/20 | 13:43:36.000 | open | -0.0188 | -0.03818034 | |
First Trust Exchange-Traded Fund IV First Trust Low Duration Opportunities ETF |
| LNKS | 0.723 | 0.6311 | 419,157 | 2025/03/20 | 13:40:40.000 | open | 0.0919 | 14.56187609 | |
Linkers Industries Limited Class A Ordinary Shares |
| LNSR | 15.14 | 16.53 | 132,926 | 2025/03/20 | 12:56:07.000 | open | -1.39 | -8.40895342 | |
LENSAR Inc. Common Stock |
| LNT | 63.33 | 63.44 | 477,511 | 2025/03/20 | 13:43:04.000 | open | -0.11 | -0.17339218 | |
Alliant Energy Corporation Common Stock |
| LNTH | 99.79 | 101.47 | 186,086 | 2025/03/20 | 13:43:40.000 | open | -1.68 | -1.65566177 | |
Lantheus Holdings Inc |
| LNW | 104.62 | 103.8 | 304,309 | 2025/03/20 | 13:43:17.000 | open | 0.82 | 0.78998073 | |
Light & Wonder Inc. Common Stock |
| LNZA | 0.40145 | 0.41 | 658,353 | 2025/03/20 | 13:30:21.000 | open | -0.00855 | -2.08536585 | |
LanzaTech Global Inc. Common Stock |
| LOBO | 1.2 | 1.17 | 25,190 | 2025/03/20 | 11:30:07.000 | open | 0.03 | 2.56410256 | |
LOBO EV TECHNOLOGIES LTD. Ordinary shares |
| LOCO | 10.38 | 10.35 | 54,963 | 2025/03/20 | 13:42:28.000 | open | 0.03 | 0.28985507 | |
El Pollo Loco Holdings Inc. |
| LOGC | 7.45 | 7.43 | 87,386 | 2025/03/20 | 13:43:24.000 | open | 0.02 | 0.26917900 | |
ContextLogic Inc. Class A Common Stock |
| LOGI | 90.81 | 90.5 | 196,408 | 2025/03/20 | 13:43:42.000 | open | 0.31 | 0.34254144 | |
Logitech International SA |
| LOVE | 17.615 | 17.33 | 114,317 | 2025/03/20 | 13:40:29.000 | open | 0.285 | 1.64454703 | |
The Lovesac Company Common Stock |
| LPLA | 332.42 | 328.44 | 279,586 | 2025/03/20 | 13:41:44.000 | open | 3.98 | 1.21178906 | |
LPL Financial Holdings Inc. |
| LPRO | 3.215 | 3.41 | 439,785 | 2025/03/20 | 13:42:23.000 | open | -0.195 | -5.71847507 | |
Open Lending Corporation Common Stock |
| LPSN | 0.9041 | 0.9014 | 446,729 | 2025/03/20 | 13:42:41.000 | open | 0.0027 | 0.29953406 | |
LivePerson Inc |
| LQDA | 15.38 | 14.55 | 593,595 | 2025/03/20 | 13:43:32.000 | open | 0.83 | 5.70446735 | |
Liquidia Corporation Common Stock |
| LQDT | 30.86 | 30.04 | 60,981 | 2025/03/20 | 13:43:00.000 | open | 0.82 | 2.72969374 | |
Liquidity Services Inc. |
| LRCX | 77.28 | 76.69 | 4,674,162 | 2025/03/20 | 13:43:39.000 | open | 0.59 | 0.76933107 | |
Lam Research Corp |
| LRHC | 0.21 | 0.21 | 99,648 | 2025/03/20 | 11:30:24.000 | open | 0.00 | 0 | |
La Rosa Holding Corp. Common Stock |
| LRMR | 2.525 | 2.52 | 282,600 | 2025/03/20 | 13:43:33.000 | open | 0.005 | 0.19841270 | |
Larimar Therapeutics Inc. Common Stock |
| LSCC | 60.66 | 61.5 | 365,271 | 2025/03/20 | 13:43:27.000 | open | -0.84 | -1.36585366 | |
Lattice Semiconductor Corp |
| LSE | 8.31 | 10.47 | 530,198 | 2025/03/20 | 13:42:52.000 | open | -2.16 | -20.63037249 | |
Leishen Energy Holding Co. Ltd. Ordinary Shares |
| LSEAW | 0.0761 | 0.072 | 78,319 | 2025/03/20 | 12:07:46.000 | open | 0.0041 | 5.69444444 | |
Landsea Homes Corporation Warrant |
| LSTR | 144.8 | 146.26 | 230,815 | 2025/03/20 | 13:43:00.000 | open | -1.46 | -0.99822234 | |
Landstar System Inc |
| LTBR | 9.71 | 9.68 | 700,159 | 2025/03/20 | 13:43:11.000 | open | 0.03 | 0.30991736 | |
Lightbridge Corp. |
| LTRY | 1.1577 | 1.04 | 761,192 | 2025/03/20 | 13:43:06.000 | open | 0.1177 | 11.31730769 | |
Lottery.com Inc. Common Stock |
| LUCD | 1.57 | 1.5 | 920,147 | 2025/03/20 | 13:43:23.000 | open | 0.07 | 4.66666667 | |
Lucid Diagnostics Inc. Common Stock |
| LULU | 327.01 | 327.05 | 553,083 | 2025/03/20 | 13:42:45.000 | open | -0.04 | -0.01223055 | |
lululemon athletica inc. |
| LUNR | 7.1694 | 7.14 | 4,148,781 | 2025/03/20 | 13:43:43.000 | open | 0.0294 | 0.41176471 | |
Intuitive Machines Inc. Class A Common Stock |
| LVO | 0.86 | 0.74 | 412,258 | 2025/03/20 | 12:56:06.000 | open | 0.12 | 16.21621622 | |
LiveOne Inc. Common Stock |
| LWAY | 24.07 | 23.84 | 155,996 | 2025/03/20 | 13:43:31.000 | open | 0.23 | 0.96476510 | |
Lifeway Foods Inc |
| LWLG | 1.025 | 1.05 | 403,600 | 2025/03/20 | 13:43:40.000 | open | -0.025 | -2.38095238 | |
Lightwave Logic Inc. Common Stock |
| LX | 10.435 | 10.63 | 3,462,332 | 2025/03/20 | 13:43:38.000 | open | -0.195 | -1.83443086 | |
LexinFintech Holdings Ltd. American Depositary Shares |
| LXEH | 10.625 | 10.43 | 94,472 | 2025/03/20 | 13:41:30.000 | open | 0.195 | 1.86960690 | |
Lixiang Education Holding Co. Ltd. American Depositary Shares |
| LXEO | 2.81 | 3 | 79,074 | 2025/03/20 | 12:07:30.000 | open | -0.19 | -6.33333333 | |
Lexeo Therapeutics Inc. Common Stock |
| LXRX | 0.34175 | 0.3473 | 2,190,323 | 2025/03/20 | 13:43:21.000 | open | -0.00555 | -1.59804204 | |
Lexicon Pharmaceuticals Inc. |
| LYEL | 0.5406 | 0.5976 | 461,864 | 2025/03/20 | 13:41:53.000 | open | -0.0570 | -9.53815261 | |
Lyell Immunopharma Inc. Common Stock |
| LYFT | 11.735 | 11.64 | 7,832,112 | 2025/03/20 | 13:43:39.000 | open | 0.095 | 0.81615120 | |
Lyft Inc. Class A Common Stock |
| LYRA | 0.1566 | 0.1623 | 244,688 | 2025/03/20 | 13:43:14.000 | open | -0.0057 | -3.51201479 | |
Lyra Therapeutics Inc. Common Stock |
| LYT | 0.0701 | 0.0642 | 15,864,402 | 2025/03/20 | 13:43:41.000 | open | 0.0059 | 9.19003115 | |
Lytus Technologies Holdings PTV. Ltd. Common Shares |
| LZ | 9.515 | 9.46 | 383,359 | 2025/03/20 | 13:43:43.000 | open | 0.055 | 0.58139535 | |
LegalZoom.com Inc. Common Stock |
| MAMA | 6.26 | 6.2 | 99,699 | 2025/03/20 | 13:42:32.000 | open | 0.06 | 0.96774194 | |
Mama's Creations Inc. Common Stock |
| MANH | 173.36 | 173.36 | 250,684 | 2025/03/20 | 13:43:20.000 | open | 0.00 | 0 | |
Manhattan Associates Inc |
| MAPS | 1.255 | 1.23 | 349,819 | 2025/03/20 | 13:42:25.000 | open | 0.025 | 2.03252033 | |
WM Technology Inc. Class A Common Stock |
| MAR | 244.85 | 244.91 | 405,928 | 2025/03/20 | 13:43:21.000 | open | -0.06 | -0.02449880 | |
Marriot International Class A Common Stock |
| MARA | 12.495 | 12.365 | 23,415,396 | 2025/03/20 | 13:43:42.000 | open | 0.130 | 1.05135463 | |
MARA Holdings Inc. Common Stock |
| MASI | 170.79 | 170.99 | 170,340 | 2025/03/20 | 13:41:22.000 | open | -0.20 | -0.11696590 | |
Masimo Corporation |
| MASS | 4.12 | 4.17 | 201,207 | 2025/03/20 | 13:43:37.000 | open | -0.05 | -1.19904077 | |
908 Devices Inc. Common Stock |
| MAT | 20.005 | 20 | 699,503 | 2025/03/20 | 13:43:17.000 | open | 0.005 | 0.02500 | |
Mattel Inc. |
| MAXN | 4.03 | 3.91 | 103,752 | 2025/03/20 | 13:42:21.000 | open | 0.12 | 3.06905371 | |
Maxeon Solar Technologies Ltd. Ordinary Shares |
| MBB | 93.61 | 93.9 | 842,020 | 2025/03/20 | 13:43:37.000 | open | -0.29 | -0.30883919 | |
iShares MBS ETF |
| MBLY | 14.42 | 14.55 | 605,703 | 2025/03/20 | 13:42:06.000 | open | -0.13 | -0.89347079 | |
Mobileye Global Inc. Class A Common Stock |
| MBOT | 1.725 | 1.605 | 770,089 | 2025/03/20 | 13:42:47.000 | open | 0.120 | 7.47663551 | |
Microbot Medical Inc. Common Stock |
| MBRX | 1.0802 | 1.05 | 331,242 | 2025/03/20 | 13:43:16.000 | open | 0.0302 | 2.87619048 | |
Moleculin Biotech Inc. |
| MBUU | 29.6 | 29.19 | 110,592 | 2025/03/20 | 13:42:42.000 | open | 0.41 | 1.40459061 | |
Malibu Boats Inc. Class A |
| MBX | 8.27 | 8.35 | 106,470 | 2025/03/20 | 13:43:06.000 | open | -0.08 | -0.95808383 | |
MBX Biosciences Inc. Common Stock |
| MCHI | 56.615 | 56.635 | 1,984,708 | 2025/03/20 | 13:43:32.000 | open | -0.020 | -0.03531385 | |
iShares MSCI China ETF |
| MCHP | 51.73 | 52.28 | 5,172,281 | 2025/03/20 | 13:43:42.000 | open | -0.55 | -1.05202754 | |
Microchip Technology Inc |
| MCRB | 0.7289 | 0.7662 | 874,448 | 2025/03/20 | 13:40:28.000 | open | -0.0373 | -4.86818063 | |
Seres Therapeutics Inc. |
| MCRI | 81.74 | 81.5 | 44,393 | 2025/03/20 | 13:41:38.000 | open | 0.24 | 0.29447853 | |
Monarch Casino & Resort Inc |
| MCW | 8.24 | 8.09 | 289,580 | 2025/03/20 | 13:42:51.000 | open | 0.15 | 1.85414091 | |
Mister Car Wash Inc. |
| MDAI | 1.675 | 1.62 | 135,827 | 2025/03/20 | 13:42:38.000 | open | 0.055 | 3.39506173 | |
Spectral AI Inc. Class A Common Stock |
| MDB | 190.9 | 187.69 | 562,974 | 2025/03/20 | 13:43:28.000 | open | 3.21 | 1.71026693 | |
MongoDB Inc. Class A |
| MDLZ | 63.8713 | 64.12 | 2,641,119 | 2025/03/20 | 13:43:43.000 | open | -0.2487 | -0.38786650 | |
Mondelez International Inc. Class A |
| MDWD | 17.27 | 18.1 | 62,049 | 2025/03/20 | 12:06:44.000 | open | -0.83 | -4.58563536 | |
MediWound Ltd. |
| MDXG | 8.05 | 8 | 127,997 | 2025/03/20 | 13:42:31.000 | open | 0.05 | 0.62500 | |
MiMedx Group Inc |
| MEDP | 319.99 | 324.21 | 114,583 | 2025/03/20 | 13:42:34.000 | open | -4.22 | -1.30162549 | |
Medpace Holdings Inc. Common Stock |
| MEOH | 38.37 | 37.47 | 238,223 | 2025/03/20 | 13:42:25.000 | open | 0.90 | 2.40192154 | |
Methanex Corp |
| MERC | 6.62 | 6.63 | 72,761 | 2025/03/20 | 13:43:32.000 | open | -0.01 | -0.15082956 | |
Mercer International Inc |
| MESO | 13.745 | 13.97 | 72,710 | 2025/03/20 | 13:43:42.000 | open | -0.225 | -1.61059413 | |
Mesoblast Limited American Depositary Shares |
| META | 597.0932 | 582.755 | 13,647,861 | 2025/03/20 | 13:43:43.000 | open | 14.3382 | 2.46041647 | |
Meta Platforms Inc. Class A Common Stock |
| METC | 8.865 | 9.06 | 505,119 | 2025/03/20 | 13:42:07.000 | open | -0.195 | -2.15231788 | |
Ramaco Resources Inc. Class A Common Stock |
| METD | 19.305 | 19.82 | 180,691 | 2025/03/20 | 13:41:54.000 | open | -0.515 | -2.59838547 | |
Direxion Daily META Bear 1X Shares |
| METU | 33.03 | 31.44 | 797,333 | 2025/03/20 | 13:41:28.000 | open | 1.59 | 5.05725191 | |
Direxion Daily META Bull 2X Shares |
| MFIC | 12.895 | 12.9 | 127,243 | 2025/03/20 | 12:56:04.000 | open | -0.005 | -0.03875969 | |
MidCap Financial Investment Corporation Common Stock |
| MGNI | 13.25 | 13.18 | 485,207 | 2025/03/20 | 13:42:38.000 | open | 0.07 | 0.53110774 | |
Magnite Inc. Common Stock |
| MGNX | 2.11 | 2.16 | 188,683 | 2025/03/20 | 13:42:26.000 | open | -0.05 | -2.31481481 | |
MacroGenics Inc. |
| MGPI | 30.375 | 30.41 | 94,953 | 2025/03/20 | 13:42:26.000 | open | -0.035 | -0.11509372 | |
MGP Ingredients Inc |
| MGRM | 3.11 | 3.35 | 214,728 | 2025/03/20 | 12:55:11.000 | open | -0.24 | -7.16417910 | |
Monogram Technologies Inc. Common Stock |
| MGTX | 7.63 | 7.65 | 213,336 | 2025/03/20 | 13:43:03.000 | open | -0.02 | -0.26143791 | |
MeiraGTx Holdings plc Ordinary Shares |
| MGX | 1.69 | 1.68 | 194,732 | 2025/03/20 | 13:43:29.000 | open | 0.01 | 0.59523810 | |
Metagenomi Inc. Common Stock |
| MIDD | 154.875 | 153.89 | 388,181 | 2025/03/20 | 13:41:19.000 | open | 0.985 | 0.64006758 | |
Middleby Corp |
| MIGI | 0.57 | 0.607 | 89,982 | 2025/03/20 | 13:41:18.000 | open | -0.037 | -6.09555189 | |
Mawson Infrastructure Group Inc. Common Stock |
| MIRA | 1.249 | 1.22 | 61,878 | 2025/03/20 | 11:30:04.000 | open | 0.029 | 2.37704918 | |
MIRA Pharmaceuticals Inc. Common Stock |
| MIRM | 47.3 | 47.63 | 219,739 | 2025/03/20 | 13:42:05.000 | open | -0.33 | -0.69284065 | |
Mirum Pharmaceuticals Inc. Common Stock |
| MIST | 1.9492 | 2 | 2,878,600 | 2025/03/20 | 13:43:30.000 | open | -0.0508 | -2.5400 | |
Milestone Pharmaceuticals Inc. Common Shares |
| MITK | 9.13 | 9.01 | 146,940 | 2025/03/20 | 13:41:09.000 | open | 0.12 | 1.33185350 | |
Mitek Systems Inc. |
| MKSI | 90.3 | 90.12 | 436,519 | 2025/03/20 | 13:43:37.000 | open | 0.18 | 0.19973369 | |
MKS Instruments Inc |
| MKTW | 0.525 | 0.5471 | 258,755 | 2025/03/20 | 13:42:00.000 | open | -0.0221 | -4.03948090 | |
MarketWise Inc. Class A Common Stock |
| MKTX | 216.19 | 215.94 | 103,351 | 2025/03/20 | 13:30:06.000 | open | 0.25 | 0.11577290 | |
MarketAxess Holdings Inc. |
| MLCO | 5.605 | 5.66 | 928,476 | 2025/03/20 | 13:42:29.000 | open | -0.055 | -0.97173145 | |
Melco Resorts & Entertainment Limited American Depositary Shares |
| MLGO | 3.0501 | 3.45 | 1,550,627 | 2025/03/20 | 13:43:29.000 | open | -0.3999 | -11.59130435 | |
MicroAlgo Inc. Ordinary Shares |
| MLKN | 19.09 | 19.12 | 156,915 | 2025/03/20 | 13:42:39.000 | open | -0.03 | -0.15690377 | |
MillerKnoll Inc. Common Stock |
| MLTX | 40.52 | 39.91 | 283,805 | 2025/03/20 | 13:41:39.000 | open | 0.61 | 1.52843899 | |
MoonLake Immunotherapeutics Class A Ordinary Shares |
| MLYS | 16.455 | 16.43 | 433,689 | 2025/03/20 | 13:43:32.000 | open | 0.025 | 0.15216068 | |
Mineralys Therapeutics Inc. Common Stock |
| MMSI | 101.62 | 101.96 | 300,667 | 2025/03/20 | 13:43:37.000 | open | -0.34 | -0.33346410 | |
Merit Medical Systems Inc |
| MMYT | 100.02 | 100.17 | 183,467 | 2025/03/20 | 13:43:19.000 | open | -0.15 | -0.14974543 | |
MakeMyTrip Limited |
| MNDY | 264.16 | 260.7 | 165,285 | 2025/03/20 | 13:40:34.000 | open | 3.46 | 1.32719601 | |
monday.com Ltd. Ordinary Shares |
| MNKD | 5.27 | 5.3 | 1,170,782 | 2025/03/20 | 13:43:35.000 | open | -0.03 | -0.56603774 | |
Mannkind Corporation |
| MNMD | 6.595 | 6.62 | 393,946 | 2025/03/20 | 13:43:43.000 | open | -0.025 | -0.37764350 | |
Mind Medicine (MindMed) Inc. Common Shares |
| MNRO | 17.01 | 17.02 | 164,257 | 2025/03/20 | 13:42:09.000 | open | -0.01 | -0.05875441 | |
Monro Inc. Common Stock |
| MNST | 56.79 | 56.84 | 1,626,516 | 2025/03/20 | 13:43:26.000 | open | -0.05 | -0.08796622 | |
Monster Beverage Corporation |
| MNTK | 2.31 | 2.04 | 441,625 | 2025/03/20 | 13:43:20.000 | open | 0.27 | 13.23529412 | |
Montauk Renewables Inc. Common Stock |
| MNTS | 2.02 | 2.16 | 346,560 | 2025/03/20 | 13:42:35.000 | open | -0.14 | -6.48148148 | |
Momentus Inc. Class A Common Stock |
| MODV | 2.21 | 2.51 | 133,147 | 2025/03/20 | 13:43:30.000 | open | -0.30 | -11.95219124 | |
ModivCare Inc. Common Stock |
| MOGO | 1.0007 | 1.17 | 34,441 | 2025/03/20 | 09:58:37.000 | open | -0.1693 | -14.47008547 | |
Mogo Inc. Common Shares |
| MOMO | 6.72 | 6.8 | 695,395 | 2025/03/20 | 13:42:13.000 | open | -0.08 | -1.17647059 | |
Hello Group Inc. American Depositary Shares |
| MPWR | 621.28 | 620.89 | 529,343 | 2025/03/20 | 13:43:38.000 | open | 0.39 | 0.06281306 | |
Monolithic Power Systems Inc. |
| MQ | 4.535 | 4.52 | 2,839,504 | 2025/03/20 | 13:43:37.000 | open | 0.015 | 0.33185841 | |
Marqeta Inc. Class A Common Stock |
| MREO | 2.59 | 2.55 | 413,111 | 2025/03/20 | 13:43:27.000 | open | 0.04 | 1.56862745 | |
Mereo BioPharma Group plc American Depositary Shares |
| MRM | 0.51 | 0.504 | 15,311 | 2025/03/20 | 09:57:40.000 | open | 0.006 | 1.19047619 | |
MEDIROM Healthcare Technologies Inc. American Depositary Share |
| MRNA | 33.3613 | 33.12 | 2,095,865 | 2025/03/20 | 13:43:38.000 | open | 0.2413 | 0.72856280 | |
Moderna Inc. Common Stock |
| MRSN | 0.4323 | 0.4435 | 1,518,258 | 2025/03/20 | 13:43:41.000 | open | -0.0112 | -2.52536640 | |
Mersana Therapeutics Inc. Common Stock |
| MRTN | 13.67 | 13.59 | 120,949 | 2025/03/20 | 13:42:35.000 | open | 0.08 | 0.58866814 | |
Marten Transport Ltd |
| MRUS | 47.75 | 46.5 | 560,042 | 2025/03/20 | 13:43:37.000 | open | 1.25 | 2.68817204 | |
Merus N.V. Common Shares |
| MRVI | 2.355 | 2.41 | 1,159,126 | 2025/03/20 | 13:43:21.000 | open | -0.055 | -2.28215768 | |
Maravai LifeSciences Holdings Inc. Class A Common Stock |
| MRVL | 70.245 | 69.165 | 5,048,187 | 2025/03/20 | 13:43:41.000 | open | 1.080 | 1.56148341 | |
Marvell Technology Inc. Common Stock |
| MRX | 34.5459 | 33.74 | 236,962 | 2025/03/20 | 13:42:50.000 | open | 0.8059 | 2.38855957 | |
Marex Group plc Ordinary Shares |
| MSAI | 1.303 | 1.31 | 44,179 | 2025/03/20 | 13:43:23.000 | open | -0.007 | -0.53435115 | |
MultiSensor AI Holdings Inc. Common Stock |
| MSEX | 59.21 | 59.96 | 37,180 | 2025/03/20 | 13:43:43.000 | open | -0.75 | -1.25083389 | |
Middlesex Water Co |
| MSFL | 19.08 | 18.765 | 68,274 | 2025/03/20 | 12:55:28.000 | open | 0.315 | 1.67865707 | |
GraniteShares 2x Long MSFT Daily ETF |
| MSFT | 386.49 | 385.735 | 7,242,022 | 2025/03/20 | 13:43:38.000 | open | 0.755 | 0.19573023 | |
Microsoft Corp |
| MSFU | 32.09 | 31.9 | 197,887 | 2025/03/20 | 13:40:35.000 | open | 0.19 | 0.59561129 | |
Direxion Shares ETF Trust Direxion Daily MSFT Bull 2X Shares |
| MSTR | 300.33 | 298.79 | 10,293,471 | 2025/03/20 | 13:43:43.000 | open | 1.54 | 0.51541216 | |
MicroStrategy Inc |
| MSTX | 28.97 | 28.7 | 8,589,085 | 2025/03/20 | 13:43:38.000 | open | 0.27 | 0.94076655 | |
Tidal Trust II Defiance Daily Target 2x Long MSTR ETF |
| MTCH | 31.54 | 31.1 | 1,039,584 | 2025/03/20 | 13:43:42.000 | open | 0.44 | 1.41479100 | |
Match Group Inc |
| MTEK | 2.57 | 2.68 | 70,664 | 2025/03/20 | 13:42:00.000 | open | -0.11 | -4.10447761 | |
Maris-Tech Ltd. Ordinary Shares |
| MTLS | 5.32 | 5.38 | 52,608 | 2025/03/20 | 13:40:36.000 | open | -0.06 | -1.11524164 | |
Materialise NV |
| MTRX | 13.08 | 13.06 | 133,231 | 2025/03/20 | 13:42:26.000 | open | 0.02 | 0.15313936 | |
Matrix Service Co |
| MTSI | 108.64 | 108.07 | 159,479 | 2025/03/20 | 13:30:12.000 | open | 0.57 | 0.52743592 | |
MACOM Technology Solutions Holdings Inc |
| MTSR | 27.59 | 29.35 | 409,351 | 2025/03/20 | 13:43:20.000 | open | -1.76 | -5.99659284 | |
Metsera Inc. Common Stock |
| MU | 103.3 | 101.58 | 13,240,213 | 2025/03/20 | 13:43:37.000 | open | 1.72 | 1.69324670 | |
Micron Technology Inc. |
| MULN | 0.3485 | 0.4 | 8,897,897 | 2025/03/20 | 13:43:38.000 | open | -0.0515 | -12.87500 | |
Mullen Automotive Inc. Common Stock |
| MUU | 20.6 | 19.92 | 432,722 | 2025/03/20 | 13:42:30.000 | open | 0.68 | 3.41365462 | |
Direxion Daily MU Bull 2X Shares |
| MVIS | 1.33 | 1.33 | 2,375,530 | 2025/03/20 | 13:42:39.000 | open | 0.00 | 0 | |
Microvision Inc |
| MVST | 1.305 | 1.27 | 1,627,738 | 2025/03/20 | 13:43:37.000 | open | 0.035 | 2.75590551 | |
Microvast Holdings Inc. Common Stock |
| MXCT | 3.115 | 3.21 | 368,001 | 2025/03/20 | 13:43:01.000 | open | -0.095 | -2.95950156 | |
MaxCyte Inc. Common Stock |
| MXL | 12.94 | 12.77 | 297,772 | 2025/03/20 | 13:43:43.000 | open | 0.17 | 1.33124511 | |
MaxLinear Inc. Common Stock |
| MYGN | 9.78 | 9.8 | 182,984 | 2025/03/20 | 13:41:45.000 | open | -0.02 | -0.20408163 | |
Myriad Genetics Inc |
| MYNZ | 4.89 | 4.32 | 256,510 | 2025/03/20 | 13:42:02.000 | open | 0.57 | 13.19444444 | |
Mainz Biomed N.V. Ordinary Shares |
| MYRG | 124.57 | 125 | 85,697 | 2025/03/20 | 13:30:15.000 | open | -0.43 | -0.34400 | |
MYR Group Inc. |
| NAAS | 0.9099 | 0.9 | 150,212 | 2025/03/20 | 12:07:21.000 | open | 0.0099 | 1.100 | |
NaaS Technology Inc. American Depositary Shares |
| NAMS | 24.07 | 23.63 | 692,224 | 2025/03/20 | 13:43:38.000 | open | 0.44 | 1.86203978 | |
NewAmsterdam Pharma Company N.V. Ordinary Shares |
| NAOV | 4.05 | 3.21 | 391,730 | 2025/03/20 | 13:42:56.000 | open | 0.84 | 26.16822430 | |
NanoVibronix Inc. Common Stock |
| NAUT | 0.9673 | 0.9549 | 64,788 | 2025/03/20 | 12:55:14.000 | open | 0.0124 | 1.29856529 | |
Nautilus Biotechnolgy Inc. Common Stock |
| NAVI | 13.575 | 13.3 | 268,216 | 2025/03/20 | 13:43:11.000 | open | 0.275 | 2.06766917 | |
Navient Corporation |
| NBIS | 26.65 | 27 | 6,903,375 | 2025/03/20 | 13:43:36.000 | open | -0.35 | -1.29629630 | |
Nebius Group N.V. Class A Ordinary Shares |
| NBIX | 110.03 | 109.86 | 430,368 | 2025/03/20 | 13:43:34.000 | open | 0.17 | 0.15474240 | |
Neurocrine Biosciences Inc |
| NBTB | 43.435 | 43.05 | 51,063 | 2025/03/20 | 13:42:48.000 | open | 0.385 | 0.89430894 | |
NBT Bancorp Inc |
| NCEW | 1.969 | 1.66 | 103,125 | 2025/03/20 | 12:06:46.000 | open | 0.309 | 18.61445783 | |
New Century Logistics (BVI) Limited Ordinary Shares |
| NCMI | 5.895 | 6.06 | 347,043 | 2025/03/20 | 13:42:32.000 | open | -0.165 | -2.72277228 | |
National CineMedia Inc. |
| NCNO | 28.46 | 28.49 | 223,364 | 2025/03/20 | 13:43:39.000 | open | -0.03 | -0.10530011 | |
nCino Inc. Common Stock |
| NCPL | 1.81 | 1.82 | 87,520 | 2025/03/20 | 11:30:42.000 | open | -0.01 | -0.54945055 | |
Netcapital Inc. Common Stock |
| NDAQ | 76.68 | 75.42 | 624,890 | 2025/03/20 | 13:43:08.000 | open | 1.26 | 1.67064439 | |
Nasdaq Inc. Common Stock |
| NDSN | 206.09 | 205.63 | 94,864 | 2025/03/20 | 13:41:57.000 | open | 0.46 | 0.22370277 | |
Nordson Corp |
| NEGG | 0.2968 | 0.2979 | 298,666 | 2025/03/20 | 13:41:17.000 | open | -0.0011 | -0.36925143 | |
Newegg Commerce Inc. Common Shares |
| NEO | 9.86 | 9.76 | 491,191 | 2025/03/20 | 13:42:37.000 | open | 0.10 | 1.02459016 | |
NeoGenomics Inc. |
| NEOG | 9.045 | 9.09 | 960,695 | 2025/03/20 | 13:43:29.000 | open | -0.045 | -0.49504950 | |
Neogen Corp |
| NEOV | 2.5 | 2.46 | 50,714 | 2025/03/20 | 13:41:58.000 | open | 0.04 | 1.62601626 | |
NeoVolta Inc. Common Stock |
| NESR | 7.97 | 7.9 | 92,079 | 2025/03/20 | 13:42:08.000 | open | 0.07 | 0.88607595 | |
National Energy Services Reunited Corp. Ordinary Shares |
| NEWT | 12.55 | 12.5 | 120,486 | 2025/03/20 | 13:42:52.000 | open | 0.05 | 0.400 | |
NewtekOne Inc. Common Stock |
| NEXN | 7.24 | 7.13 | 96,041 | 2025/03/20 | 13:30:12.000 | open | 0.11 | 1.54277700 | |
Nexxen International Ltd. American Depository Shares |
| NEXT | 8.63 | 9 | 1,129,241 | 2025/03/20 | 13:43:43.000 | open | -0.37 | -4.11111111 | |
NextDecade Corporation Common Stock |
| NFE | 10.37 | 10.24 | 1,181,584 | 2025/03/20 | 13:43:36.000 | open | 0.13 | 1.26953125 | |
New Fortress Energy Inc. Class A Common Stock |
| NFLX | 953.96 | 950.01 | 2,807,987 | 2025/03/20 | 13:43:41.000 | open | 3.95 | 0.41578510 | |
NetFlix Inc |
| NFXL | 40.0723 | 39.98 | 58,683 | 2025/03/20 | 13:40:20.000 | open | 0.0923 | 0.23086543 | |
Direxion Daily NFLX Bull 2X Shares |
| NICE | 153.75 | 151.13 | 349,389 | 2025/03/20 | 13:42:26.000 | open | 2.62 | 1.73360683 | |
NICE Ltd |
| NIPG | 2.6504 | 2.11 | 540,343 | 2025/03/20 | 13:43:15.000 | open | 0.5404 | 25.61137441 | |
NIP Group Inc. American Depositary Shares |
| NITO | 0.3012 | 0.3 | 220,847 | 2025/03/20 | 13:41:40.000 | open | 0.0012 | 0.400 | |
N2OFF Inc. Common Stock |
| NIU | 3.795 | 3.85 | 1,983,024 | 2025/03/20 | 13:43:07.000 | open | -0.055 | -1.42857143 | |
Niu Technologies American Depositary Shares |
| NIVF | 0.92276 | 0.985 | 138,417 | 2025/03/20 | 13:41:09.000 | open | -0.06224 | -6.31878173 | |
NewGenIvf Group Limited Class A ordinary shares |
| NIXX | 2.1999 | 2.11 | 617,000 | 2025/03/20 | 13:43:10.000 | open | 0.0899 | 4.26066351 | |
Nixxy Inc. Common Stock |
| NKTR | 0.87245 | 0.89 | 422,325 | 2025/03/20 | 13:41:56.000 | open | -0.01755 | -1.97191011 | |
Nektar Therapeutics |
| NKTX | 1.495 | 1.52 | 429,879 | 2025/03/20 | 13:43:27.000 | open | -0.025 | -1.64473684 | |
Nkarta Inc. Common Stock |
| NMFC | 11.065 | 11.06 | 157,484 | 2025/03/20 | 13:42:59.000 | open | 0.005 | 0.04520796 | |
NEW MOUNTAIN FINANCE CORPORATION |
| NMIH | 35.39 | 35.15 | 184,718 | 2025/03/20 | 13:41:40.000 | open | 0.24 | 0.68278805 | |
NMI Holdings Inc. Common Stock |
| NMRA | 1.155 | 1.2 | 399,623 | 2025/03/20 | 13:43:32.000 | open | -0.045 | -3.7500 | |
Neumora Therapeutics Inc. Common Stock |
| NMRK | 12.59 | 12.39 | 271,257 | 2025/03/20 | 13:41:45.000 | open | 0.20 | 1.61420500 | |
Newmark Group Inc. Class A Common Stock |
| NN | 11.9 | 11.46 | 553,819 | 2025/03/20 | 13:42:16.000 | open | 0.44 | 3.83944154 | |
NextNav Inc. Common Stock |
| NNAVW | 4.24 | 4.04 | 77,897 | 2025/03/20 | 13:41:14.000 | open | 0.20 | 4.95049505 | |
NextNav Inc. Warrant |
| NNDM | 2.115 | 2.12 | 668,474 | 2025/03/20 | 13:43:34.000 | open | -0.005 | -0.23584906 | |
Nano Dimension Ltd. American Depositary Shares |
| NNE | 30.2394 | 30.2 | 1,208,903 | 2025/03/20 | 13:43:24.000 | open | 0.0394 | 0.13046358 | |
Nano Nuclear Energy Inc. Common Stock |
| NNOX | 5.91 | 5.82 | 543,724 | 2025/03/20 | 13:43:31.000 | open | 0.09 | 1.54639175 | |
NANO-X IMAGING LTD Ordinary Shares |
| NRDS | 9.06 | 8.88 | 264,182 | 2025/03/20 | 13:43:38.000 | open | 0.18 | 2.02702703 | |
NerdWallet Inc. Class A Common Stock |
| NRIX | 14.175 | 13.74 | 830,369 | 2025/03/20 | 13:43:06.000 | open | 0.435 | 3.16593886 | |
Nurix Therapeutics Inc. Common stock |
| NRXP | 2.12 | 2.18 | 72,218 | 2025/03/20 | 10:25:52.000 | open | -0.06 | -2.75229358 | |
NRX Pharmaceuticals Inc. Common Stock |
| NSIT | 154.97 | 155 | 81,930 | 2025/03/20 | 13:42:05.000 | open | -0.03 | -0.01935484 | |
Insight Enterprises Inc |
| NSSC | 24.1 | 23.91 | 263,173 | 2025/03/20 | 13:43:43.000 | open | 0.19 | 0.79464659 | |
Napco Security Technologies Inc |
| NTAP | 93.12 | 92.86 | 835,754 | 2025/03/20 | 13:43:07.000 | open | 0.26 | 0.27999138 | |
NetApp Inc |
| NTCT | 21.55 | 21.34 | 123,878 | 2025/03/20 | 13:43:43.000 | open | 0.21 | 0.98406748 | |
Netscout Systems Inc |
| NTES | 99.83 | 99.95 | 653,549 | 2025/03/20 | 13:43:36.000 | open | -0.12 | -0.12006003 | |
NetEase inc. |
| NTLA | 8.81 | 9.18 | 2,061,376 | 2025/03/20 | 13:43:42.000 | open | -0.37 | -4.03050109 | |
Intellia Therapeutics Inc |
| NTNX | 72.87 | 72.38 | 739,080 | 2025/03/20 | 13:43:43.000 | open | 0.49 | 0.67698259 | |
Nutanix Inc. Class A Common Stock |
| NTRA | 150.26 | 147.9 | 618,276 | 2025/03/20 | 13:43:37.000 | open | 2.36 | 1.59567275 | |
Natera Inc. Common Stock |
| NTRS | 98.705 | 98.63 | 414,476 | 2025/03/20 | 13:43:32.000 | open | 0.075 | 0.07604177 | |
Northern Trust Corp |
| NUKK | 15.954 | 15.9 | 163,005 | 2025/03/20 | 13:43:25.000 | open | 0.054 | 0.33962264 | |
Nukkleus Inc. Common Stock |
| NUVL | 77.54 | 76.86 | 123,272 | 2025/03/20 | 13:42:25.000 | open | 0.68 | 0.88472547 | |
Nuvalent Inc. Class A Common Stock |
| NVAX | 7.83 | 7.81 | 1,412,427 | 2025/03/20 | 13:43:31.000 | open | 0.02 | 0.25608195 | |
Novavax Inc |
| NVCR | 19.19 | 19.12 | 158,251 | 2025/03/20 | 13:41:47.000 | open | 0.07 | 0.36610879 | |
NovoCure Limited Ordinary Shares |
| NVD | 29.5 | 30.44 | 3,678,555 | 2025/03/20 | 13:43:29.000 | open | -0.94 | -3.08804205 | |
GraniteShares ETF Trust GraniteShares 2x Short NVDA Daily ETF |
| NVDA | 118.3588 | 116.55 | 159,048,068 | 2025/03/20 | 13:43:43.000 | open | 1.8088 | 1.55195195 | |
Nvidia Corp |
| NVDD | 6.755 | 6.865 | 10,206,172 | 2025/03/20 | 13:42:59.000 | open | -0.110 | -1.60233066 | |
Direxion Daily NVDA Bear 1X Shares |
| NVDG | 9.56 | 9.26 | 136,536 | 2025/03/20 | 13:40:22.000 | open | 0.30 | 3.23974082 | |
Leverage Shares 2X Long NVDA Daily ETF |
| NVDL | 44.71 | 43.32 | 20,340,629 | 2025/03/20 | 13:43:37.000 | open | 1.39 | 3.20867959 | |
GraniteShares ETF Trust GraniteShares 2x Long NVDA Daily ETF |
| NVDS | 26.02 | 26.58 | 781,752 | 2025/03/20 | 13:43:00.000 | open | -0.56 | -2.10684725 | |
Investment Managers Series Trust II Tradr 1.5X Short NVDA Daily ETF |
| NVDU | 63.2895 | 61.36 | 920,719 | 2025/03/20 | 13:43:39.000 | open | 1.9295 | 3.14455671 | |
Direxion Shares ETF Trust Direxion Daily NVDA Bull 2X Shares |
| NVEE | 18.91 | 18.68 | 247,839 | 2025/03/20 | 13:43:15.000 | open | 0.23 | 1.23126338 | |
NV5 Global Inc. Common Stock |
| NVMI | 199.52 | 192.19 | 112,488 | 2025/03/20 | 13:43:43.000 | open | 7.33 | 3.81393413 | |
Nova Ltd. Ordinary Shares |
| NVNI | 0.2662 | 0.26 | 3,641,229 | 2025/03/20 | 13:43:13.000 | open | 0.0062 | 2.38461538 | |
Nvni Group Limited Ordinary Shares |
| NVTS | 2.335 | 2.46 | 3,466,799 | 2025/03/20 | 13:43:43.000 | open | -0.125 | -5.08130081 | |
Navitas Semiconductor Corporation Common Stock |
| NWBI | 12.09 | 12.06 | 142,497 | 2025/03/20 | 13:42:49.000 | open | 0.03 | 0.24875622 | |
Northwest Bancshares Inc |
| NWE | 56.31 | 56.18 | 112,686 | 2025/03/20 | 12:56:23.000 | open | 0.13 | 0.23139907 | |
NorthWestern Energy Group Inc. Common Stock |
| NWL | 6.56 | 6.48 | 2,660,105 | 2025/03/20 | 13:43:43.000 | open | 0.08 | 1.23456790 | |
Newell Brands Inc. |
| NWS | 30.94 | 31.1 | 147,155 | 2025/03/20 | 13:42:46.000 | open | -0.16 | -0.51446945 | |
News Corporation Class B Common Stock |
| NWSA | 27.105 | 27.02 | 1,633,275 | 2025/03/20 | 13:43:36.000 | open | 0.085 | 0.31458179 | |
News Corporation Class A Common Stock |
| NWTN | 0.43055 | 0.449 | 35,347 | 2025/03/20 | 13:30:13.000 | open | -0.01845 | -4.10913140 | |
NWTN Inc. Class B Ordinary Shares |
| NWTNW | 0.0278 | 0.0319 | 37,603 | 2025/03/20 | 09:26:51.000 | extend-hours | -0.0041 | -12.85266458 | |
NWTN Inc. Warrant |
| NXPI | 203.47 | 204.06 | 635,537 | 2025/03/20 | 13:42:25.000 | open | -0.59 | -0.28913065 | |
NXP Semiconductors N.V. |
| NXST | 178.325 | 177.03 | 161,943 | 2025/03/20 | 13:42:58.000 | open | 1.295 | 0.73151443 | |
Nexstar Media Group Inc. Common Stock |
| NXT | 44.83 | 44.73 | 423,420 | 2025/03/20 | 13:43:36.000 | open | 0.10 | 0.22356360 | |
Nextracker Inc. Class A Common Stock |
| NXU | 0.258 | 0.2425 | 1,232,106 | 2025/03/20 | 13:43:19.000 | open | 0.0155 | 6.39175258 | |
Nxu Inc. Class A Common Stock |
| NYMT | 6.825 | 6.83 | 160,709 | 2025/03/20 | 13:41:31.000 | open | -0.005 | -0.07320644 | |
New York Mortgage Trust Inc. |
| OABI | 2.35 | 2.55 | 1,283,192 | 2025/03/20 | 13:43:28.000 | open | -0.20 | -7.84313725 | |
OmniAb Inc. Common Stock |
| OB | 3.995 | 3.96 | 182,247 | 2025/03/20 | 13:40:51.000 | open | 0.035 | 0.88383838 | |
Outbrain Inc. Common Stock |
| OBIO | 4.48 | 4.4 | 23,227 | 2025/03/20 | 12:56:21.000 | open | 0.08 | 1.81818182 | |
Orchestra BioMed Holdings Inc. Ordinary Shares |
| OCCI | 6.815 | 6.86 | 572,436 | 2025/03/20 | 13:42:03.000 | open | -0.045 | -0.65597668 | |
OFS Credit Company Inc. Common Stock |
| OCEA | 0.0647 | 0.0589 | 13,365,388 | 2025/03/20 | 13:42:26.000 | open | 0.0058 | 9.84719864 | |
Ocean Biomedical Inc. Common Stock |
| OCFC | 17.2 | 16.86 | 93,437 | 2025/03/20 | 13:42:37.000 | open | 0.34 | 2.01660735 | |
OceanFirst Financial Corp |
| OCGN | 0.56815 | 0.5367 | 2,506,042 | 2025/03/20 | 13:43:30.000 | open | 0.03145 | 5.85988448 | |
Ocugen Inc. Common Stock |
| OCSL | 15.67 | 15.68 | 365,135 | 2025/03/20 | 13:42:15.000 | open | -0.01 | -0.06377551 | |
Oaktree Specialty Lending Corporation |
| OCUL | 7.43 | 7.55 | 772,965 | 2025/03/20 | 13:43:27.000 | open | -0.12 | -1.58940397 | |
Ocular Therapeutix Inc. |
| ODFL | 161.15 | 160.91 | 517,255 | 2025/03/20 | 13:43:38.000 | open | 0.24 | 0.14915170 | |
Old Dominion Freight Line |
| ODP | 15.2 | 15.09 | 138,864 | 2025/03/20 | 13:42:09.000 | open | 0.11 | 0.72895958 | |
The ODP Corporation Common Stock |
| OFIX | 16.8 | 16.54 | 129,728 | 2025/03/20 | 13:43:34.000 | open | 0.26 | 1.57194680 | |
Orthofix Medical Inc. Common Stock (DE) |
| OKTA | 112.65 | 112.29 | 1,387,752 | 2025/03/20 | 13:43:37.000 | open | 0.36 | 0.32059845 | |
Okta Inc. Class A Common Stock |
| OLED | 151.43 | 153.73 | 144,996 | 2025/03/20 | 13:42:32.000 | open | -2.30 | -1.49612958 | |
Universal Display Corp |
| OLLI | 106.515 | 106.22 | 572,483 | 2025/03/20 | 13:42:38.000 | open | 0.295 | 0.27772548 | |
Ollie's Bargain Outlet Holdings Inc. Common Stock |
| OLMA | 4.31 | 4.03 | 394,886 | 2025/03/20 | 13:43:43.000 | open | 0.28 | 6.94789082 | |
Olema Pharmaceuticals Inc. Common Stock |
| OLPX | 1.335 | 1.31 | 1,039,291 | 2025/03/20 | 13:42:30.000 | open | 0.025 | 1.90839695 | |
Olaplex Holdings Inc. Common Stock |
| OM | 10.6076 | 7.85 | 268,854 | 2025/03/20 | 13:42:57.000 | open | 2.7576 | 35.12866242 | |
Outset Medical Inc. Common Stock |
| OMCL | 34.765 | 34.25 | 195,128 | 2025/03/20 | 13:43:16.000 | open | 0.515 | 1.50364964 | |
Omnicell Inc |
| OMER | 9.015 | 8.72 | 195,906 | 2025/03/20 | 13:43:37.000 | open | 0.295 | 3.38302752 | |
Omeros Corporation |
| ON | 43.36 | 43.01 | 2,515,520 | 2025/03/20 | 13:43:38.000 | open | 0.35 | 0.81376424 | |
ON Semiconductor Corp |
| ONB | 21.505 | 21.37 | 824,707 | 2025/03/20 | 13:43:36.000 | open | 0.135 | 0.63172672 | |
Old National Bancorp |
| ONCO | 0.1298 | 0.1235 | 1,906,188 | 2025/03/20 | 13:43:40.000 | open | 0.0063 | 5.10121457 | |
Onconetix Inc. Common Stock |
| ONDS | 0.70835 | 0.745 | 1,386,039 | 2025/03/20 | 13:43:38.000 | open | -0.03665 | -4.91946309 | |
Ondas Holdings Inc. Common Stock |
| ONEQ | 69.725 | 69.4 | 283,192 | 2025/03/20 | 13:43:37.000 | open | 0.325 | 0.46829971 | |
Fidelity Nasdaq Composite Index ETF |
| ONVO | 0.2602 | 0.2652 | 980,668 | 2025/03/20 | 13:41:10.000 | open | -0.0050 | -1.88536953 | |
Organovo Holdings Inc. |
| OPCH | 34.17 | 34.28 | 553,609 | 2025/03/20 | 13:43:39.000 | open | -0.11 | -0.32088681 | |
Option Care Health Inc. Common Stock |
| OPEN | 1.205 | 1.1799 | 46,466,336 | 2025/03/20 | 13:43:36.000 | open | 0.0251 | 2.12729892 | |
Opendoor Technologies Inc Common Stock |
| OPI | 0.617 | 0.6681 | 752,520 | 2025/03/20 | 13:43:17.000 | open | -0.0511 | -7.64855561 | |
Office Properties Income Trust Common Shares of Beneficial Interest |
| OPK | 1.82 | 1.83 | 1,366,696 | 2025/03/20 | 13:43:31.000 | open | -0.01 | -0.54644809 | |
Opko Health Inc. |
| OPRA | 17.96 | 17.84 | 190,359 | 2025/03/20 | 13:42:34.000 | open | 0.12 | 0.67264574 | |
Opera Limited American Depositary Shares |
| OPRT | 6.035 | 5.62 | 365,187 | 2025/03/20 | 13:42:54.000 | open | 0.415 | 7.38434164 | |
Oportun Financial Corporation Common Stock |
| OPRX | 9.2 | 8.94 | 670,311 | 2025/03/20 | 13:43:23.000 | open | 0.26 | 2.90827740 | |
OptimizeRx Corporation Common Stock |
| OPTN | 9.16 | 9.5 | 1,642,835 | 2025/03/20 | 13:43:02.000 | open | -0.34 | -3.57894737 | |
OptiNose Inc. Common Stock |
| ORGN | 0.7629 | 0.75 | 591,207 | 2025/03/20 | 13:42:22.000 | open | 0.0129 | 1.7200 | |
Origin Materials Inc. Common Stock |
| ORGO | 4.955 | 4.97 | 431,938 | 2025/03/20 | 13:42:28.000 | open | -0.015 | -0.30181087 | |
Organogenesis Holdings Inc. Class A Common Stock |
| ORIC | 7.52 | 7.4 | 252,957 | 2025/03/20 | 13:43:17.000 | open | 0.12 | 1.62162162 | |
Oric Pharmaceuticals Inc. Common Stock |
| ORIS | 1.08 | 1.1 | 70,689 | 2025/03/20 | 12:08:02.000 | open | -0.02 | -1.81818182 | |
Oriental Rise Holdings Limited Ordinary Shares |
| ORLY | 1341.805 | 1334.24 | 95,934 | 2025/03/20 | 12:56:14.000 | open | 7.565 | 0.56698945 | |
O'Reilly Automotive Inc. |
| OS | 22.285 | 22.3 | 192,849 | 2025/03/20 | 13:43:21.000 | open | -0.015 | -0.06726457 | |
OneStream Inc. Class A Common Stock |
| OSBC | 16.93 | 16.7 | 45,608 | 2025/03/20 | 13:43:36.000 | open | 0.23 | 1.37724551 | |
Old Second Bancorp Inc |
| OSPN | 16.05 | 16.07 | 231,045 | 2025/03/20 | 13:43:43.000 | open | -0.02 | -0.12445551 | |
OneSpan Inc. Common Stock |
| OSS | 2.81 | 2.46 | 238,109 | 2025/03/20 | 13:42:23.000 | open | 0.35 | 14.22764228 | |
One Stop Systems Inc. Common Stock |
| OSUR | 3.525 | 3.48 | 118,596 | 2025/03/20 | 13:42:26.000 | open | 0.045 | 1.29310345 | |
OraSure Technologies Inc |
| OSW | 17.51 | 17.27 | 365,891 | 2025/03/20 | 13:43:33.000 | open | 0.24 | 1.38969311 | |
OneSpaWorld Holdings Limited Common Shares |
| OTEX | 26.4 | 26.04 | 375,798 | 2025/03/20 | 13:42:39.000 | open | 0.36 | 1.38248848 | |
Open Text Corp |
| OTLK | 1.4901 | 1.47 | 66,213 | 2025/03/20 | 13:40:20.000 | open | 0.0201 | 1.36734694 | |
Outlook Therapeutics Inc. Common Stock |
| OUST | 8.35 | 8.18 | 821,592 | 2025/03/20 | 13:43:01.000 | open | 0.17 | 2.07823961 | |
Ouster Inc. |
| OXLC | 4.325 | 4.26 | 4,701,876 | 2025/03/20 | 13:43:43.000 | open | 0.065 | 1.52582160 | |
Oxford Lane Capital Corp. |
| OXSQ | 2.59 | 2.61 | 170,291 | 2025/03/20 | 13:41:45.000 | open | -0.02 | -0.76628352 | |
Oxford Square Capital Corp. |
| OZK | 44.55 | 44.31 | 290,367 | 2025/03/20 | 13:42:25.000 | open | 0.24 | 0.54163846 | |
Bank OZK |
| PAA | 20.195 | 20.19 | 1,339,497 | 2025/03/20 | 13:43:38.000 | open | 0.005 | 0.02476474 | |
Plains All American Pipeline L.P. Common Units representing Limited Partner Interests |
| PACB | 1.235 | 1.25 | 2,874,370 | 2025/03/20 | 13:43:37.000 | open | -0.015 | -1.200 | |
Pacific Biosciences of California Inc. |
| PAGP | 21.545 | 21.38 | 294,912 | 2025/03/20 | 13:43:37.000 | open | 0.165 | 0.77174930 | |
Plains GP Holdings L.P. Class A Units representing Limited Partner Interests |
| PAL | 10.08 | 9.98 | 345,234 | 2025/03/20 | 13:42:05.000 | open | 0.10 | 1.00200401 | |
Proficient Auto Logistics Inc. Common Stock |
| PANL | 5.45 | 5.44 | 114,249 | 2025/03/20 | 13:43:03.000 | open | 0.01 | 0.18382353 | |
Pangaea Logistics Solutions Ltd. |
| PANW | 185.06 | 185.59 | 1,682,118 | 2025/03/20 | 13:43:41.000 | open | -0.53 | -0.28557573 | |
Palo Alto Networks Inc. Common Stock |
| PARA | 11.945 | 11.68 | 3,962,223 | 2025/03/20 | 13:43:32.000 | open | 0.265 | 2.26883562 | |
Paramount Global Class B Common Stock |
| PATK | 84.99 | 84.24 | 104,163 | 2025/03/20 | 13:42:28.000 | open | 0.75 | 0.89031339 | |
Patrick Industries Inc |
| PAYO | 7.56 | 7.57 | 694,352 | 2025/03/20 | 13:43:37.000 | open | -0.01 | -0.13210040 | |
Payoneer Global Inc. Common Stock |
| PAYX | 145.6 | 146.74 | 496,539 | 2025/03/20 | 13:43:37.000 | open | -1.14 | -0.77688429 | |
Paychex Inc |
| PBYI | 3.49 | 3.46 | 231,035 | 2025/03/20 | 13:41:45.000 | open | 0.03 | 0.86705202 | |
PUMA BIOTECHNOLOGY INC |
| PCAR | 98.25 | 99.3 | 1,108,160 | 2025/03/20 | 13:43:40.000 | open | -1.05 | -1.05740181 | |
Paccar Inc |
| PCLA | 0.8443 | 0.8 | 108,167 | 2025/03/20 | 12:55:17.000 | open | 0.0443 | 5.537500 | |
PicoCELA Inc. American Depositary Shares |
| PCRX | 23.82 | 24.03 | 182,706 | 2025/03/20 | 13:42:38.000 | open | -0.21 | -0.87390762 | |
Pacira BioSciences Inc. Common Stock |
| PCT | 7.61 | 7.82 | 1,052,199 | 2025/03/20 | 13:43:43.000 | open | -0.21 | -2.68542199 | |
PureCycle Technologies Inc. Common stock |
| PCTY | 190.73 | 189.43 | 56,076 | 2025/03/20 | 12:56:08.000 | open | 1.30 | 0.68626933 | |
Paylocity Holding Corporation Common Stock |
| PCVX | 74.97 | 75.47 | 317,578 | 2025/03/20 | 13:43:29.000 | open | -0.50 | -0.66251491 | |
Vaxcyte Inc. Common Stock |
| PDBC | 13.485 | 13.42 | 5,147,861 | 2025/03/20 | 13:43:38.000 | open | 0.065 | 0.48435171 | |
Invesco Actively Managed Exch-Traded Commodity Fd Tr Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF |
| PDCO | 31.205 | 31.19 | 465,085 | 2025/03/20 | 13:43:19.000 | open | 0.015 | 0.04809234 | |
Patterson Companies Inc. |
| PDD | 129.75 | 122.615 | 22,250,501 | 2025/03/20 | 13:43:40.000 | open | 7.135 | 5.81902704 | |
PDD Holdings Inc. American Depositary Shares |
| PDFS | 21.015 | 21.07 | 60,188 | 2025/03/20 | 13:40:52.000 | open | -0.055 | -0.26103465 | |
PDF Solutions Inc |
| PDSB | 1.331 | 1.34 | 114,416 | 2025/03/20 | 13:42:01.000 | open | -0.009 | -0.67164179 | |
PDS Biotechnology Corporation Common Stock |
| PDYN | 7.8698 | 7.53 | 721,798 | 2025/03/20 | 13:43:33.000 | open | 0.3398 | 4.51261620 | |
Palladyne AI Corp. Common Stock |
| PECO | 35.22 | 34.99 | 153,661 | 2025/03/20 | 13:43:27.000 | open | 0.23 | 0.65733067 | |
Phillips Edison & Company Inc. Common Stock |
| PEGA | 72.065 | 72.39 | 414,916 | 2025/03/20 | 13:40:55.000 | open | -0.325 | -0.44895704 | |
Pegasystems Inc |
| PENG | 19.62 | 19.47 | 246,569 | 2025/03/20 | 13:43:21.000 | open | 0.15 | 0.77041602 | |
Penguin Solutions Inc. Ordinary Shares |
| PENN | 17.12 | 17.4 | 883,524 | 2025/03/20 | 13:43:36.000 | open | -0.28 | -1.60919540 | |
PENN Entertainment Inc. Common Stock |
| PEP | 147.16 | 147.56 | 2,006,117 | 2025/03/20 | 13:43:30.000 | open | -0.40 | -0.27107617 | |
PepsiCo Inc. |
| PEPG | 1.93 | 2.02 | 120,207 | 2025/03/20 | 13:42:25.000 | open | -0.09 | -4.45544554 | |
PepGen Inc. Common Stock |
| PERI | 8.12 | 8.19 | 102,566 | 2025/03/20 | 13:41:41.000 | open | -0.07 | -0.85470085 | |
Perion Network Ltd. |
| PESI | 7.555 | 7.44 | 149,100 | 2025/03/20 | 13:42:48.000 | open | 0.115 | 1.54569892 | |
Perma-Fix Environmental Services Inc. |
| PEV | 0.6199 | 0.681 | 1,439,964 | 2025/03/20 | 13:42:51.000 | open | -0.0611 | -8.97209985 | |
Phoenix Motor Inc. Common Stock |
| PFF | 31.303 | 31.38 | 1,172,967 | 2025/03/20 | 13:43:38.000 | open | -0.077 | -0.24537922 | |
iShares Trust iShares Preferred and Income Securities ETF |
| PFG | 84.11 | 83.92 | 254,840 | 2025/03/20 | 13:43:04.000 | open | 0.19 | 0.22640610 | |
Principal Financial Group Inc. |
| PGEN | 1.725 | 1.78 | 870,604 | 2025/03/20 | 13:43:32.000 | open | -0.055 | -3.08988764 | |
Precigen Inc. Common Stock |
| PGNY | 21.895 | 21.48 | 338,537 | 2025/03/20 | 13:42:24.000 | open | 0.415 | 1.93202980 | |
Progyny Inc. Common Stock |
| PGY | 11.19 | 11.05 | 511,490 | 2025/03/20 | 13:43:37.000 | open | 0.14 | 1.26696833 | |
Pagaya Technologies Ltd. Class A Ordinary Shares |
| PHAT | 6.02 | 6.01 | 712,931 | 2025/03/20 | 13:43:12.000 | open | 0.01 | 0.16638935 | |
Phathom Pharmaceuticals Inc. Common Stock |
| PHIO | 1.325 | 1.35 | 37,267 | 2025/03/20 | 12:05:57.000 | open | -0.025 | -1.85185185 | |
Phio Pharmaceuticals Corp. Common Stock |
| PHO | 65.39 | 65.34 | 27,142 | 2025/03/20 | 12:06:16.000 | open | 0.05 | 0.07652280 | |
Invesco Water Resources ETF |
| PHUN | 2.91 | 2.97 | 104,472 | 2025/03/20 | 13:42:04.000 | open | -0.06 | -2.02020202 | |
Phunware Inc. Common Stock |
| PI | 91.555 | 92.57 | 125,253 | 2025/03/20 | 13:42:45.000 | open | -1.015 | -1.09646754 | |
Impinj Inc. Common Stock |
| PINC | 18.81 | 18.9 | 476,349 | 2025/03/20 | 13:43:20.000 | open | -0.09 | -0.47619048 | |
Premier Inc. Class A |
| PITA | 0.268 | 0.2571 | 221,440 | 2025/03/20 | 12:07:50.000 | open | 0.0109 | 4.23959549 | |
Heramba Electric plc Ordinary Shares |
| PLAB | 21.41 | 21.15 | 262,662 | 2025/03/20 | 13:43:09.000 | open | 0.26 | 1.22931442 | |
Photronics Inc |
| PLAY | 19.42 | 18.83 | 383,445 | 2025/03/20 | 13:43:31.000 | open | 0.59 | 3.13329793 | |
Dave & Buster's Entertainment Inc. |
| PLBY | 1.195 | 1.21 | 161,744 | 2025/03/20 | 13:42:46.000 | open | -0.015 | -1.23966942 | |
PLBY Group Inc. Common Stock |
| PLCE | 8.16 | 8.1 | 90,654 | 2025/03/20 | 13:41:56.000 | open | 0.06 | 0.74074074 | |
Children's Place Inc. |
| PLL | 7.15 | 7.02 | 101,173 | 2025/03/20 | 13:42:30.000 | open | 0.13 | 1.85185185 | |
Piedmont Lithium Inc. Common Stock |
| PLMR | 131.015 | 129.42 | 69,676 | 2025/03/20 | 13:42:37.000 | open | 1.595 | 1.23242157 | |
Palomar Holdings Inc. Common stock |
| PLRX | 1.575 | 1.59 | 341,708 | 2025/03/20 | 13:42:42.000 | open | -0.015 | -0.94339623 | |
Pliant Therapeutics Inc. Common Stock |
| PLTD | 17.14 | 17.4 | 1,634,567 | 2025/03/20 | 13:43:33.000 | open | -0.26 | -1.49425287 | |
Direxion Daily PLTR Bear 1X Shares |
| PLTK | 4.465 | 4.55 | 962,274 | 2025/03/20 | 13:43:40.000 | open | -0.085 | -1.86813187 | |
Playtika Holding Corp. Common Stock |
| PLTR | 86.9 | 85.54 | 73,185,294 | 2025/03/20 | 13:43:43.000 | open | 1.36 | 1.58989946 | |
Palantir Technologies Inc. Class A Common Stock |
| PLTU | 30.15 | 29.31 | 3,323,322 | 2025/03/20 | 13:43:26.000 | open | 0.84 | 2.86591607 | |
Direxion Daily PLTR Bull 2X Shares |
| PLUG | 1.615 | 1.56 | 46,317,023 | 2025/03/20 | 13:43:28.000 | open | 0.055 | 3.52564103 | |
Plug Power Inc. |
| PLUS | 65.42 | 64.69 | 34,295 | 2025/03/20 | 11:31:52.000 | open | 0.73 | 1.12845880 | |
ePlus Inc |
| PLYA | 13.32 | 13.33 | 2,648,430 | 2025/03/20 | 13:42:31.000 | open | -0.01 | -0.07501875 | |
Playa Hotels & Resorts N.V. Ordinary Shares |
| PMAX | 0.3948 | 0.4173 | 1,117,685 | 2025/03/20 | 13:43:22.000 | open | -0.0225 | -5.39180446 | |
Powell Max Limited Class A Ordinary Shares |
| PNFP | 106.445 | 105.6 | 159,475 | 2025/03/20 | 13:43:42.000 | open | 0.845 | 0.80018939 | |
Pinnacle Financial Partners In |
| PODD | 266.32 | 264.5 | 224,622 | 2025/03/20 | 13:43:07.000 | open | 1.82 | 0.68809074 | |
Insulet Corporation |
| POET | 4.12 | 3.952 | 3,926,149 | 2025/03/20 | 13:43:35.000 | open | 0.168 | 4.25101215 | |
POET Technologies Inc. Common Shares |
| PONY | 12.54 | 12.6 | 813,548 | 2025/03/20 | 13:42:54.000 | open | -0.06 | -0.47619048 | |
Pony AI Inc. American Depositary Shares |
| POOL | 323.865 | 322.5 | 169,281 | 2025/03/20 | 12:55:31.000 | open | 1.365 | 0.42325581 | |
Pool Corporation |
| POWI | 55.795 | 56.9 | 129,775 | 2025/03/20 | 13:43:26.000 | open | -1.105 | -1.94200351 | |
Power Integrations Inc |
| POWL | 181.295 | 180.87 | 87,074 | 2025/03/20 | 13:43:09.000 | open | 0.425 | 0.23497540 | |
Powell Industries Inc |
| PPBI | 21.98 | 21.74 | 142,651 | 2025/03/20 | 13:42:17.000 | open | 0.24 | 1.10395584 | |
Pacific Premier Bancorp Inc |
| PPC | 51.935 | 50.41 | 642,038 | 2025/03/20 | 13:43:41.000 | open | 1.525 | 3.02519341 | |
Pilgrims Pride Corporation |
| PPTA | 11.27 | 11.24 | 745,549 | 2025/03/20 | 13:43:21.000 | open | 0.03 | 0.26690391 | |
Perpetua Resources Corp. Common Shares |
| PRAA | 20.315 | 19.81 | 83,621 | 2025/03/20 | 13:43:33.000 | open | 0.505 | 2.54921757 | |
PRA Group Inc. |
| PRAX | 38.81 | 38.36 | 84,805 | 2025/03/20 | 13:41:25.000 | open | 0.45 | 1.17309698 | |
Praxis Precision Medicines Inc. Common Stock |
| PRCH | 6.43 | 6.14 | 967,314 | 2025/03/20 | 13:43:35.000 | open | 0.29 | 4.72312704 | |
Porch Group Inc. Common Stock |
| PRCT | 57.675 | 57.5 | 196,643 | 2025/03/20 | 13:42:12.000 | open | 0.175 | 0.30434783 | |
PROCEPT BioRobotics Corporation Common Stock |
| PRDO | 24.63 | 24.13 | 257,767 | 2025/03/20 | 13:30:15.000 | open | 0.50 | 2.07210941 | |
Perdoceo Education Corporation |
| PRGS | 54.41 | 55.04 | 121,329 | 2025/03/20 | 13:41:45.000 | open | -0.63 | -1.14462209 | |
Progress Software Corp (DE) |
| PRME | 1.985 | 2.06 | 1,208,573 | 2025/03/20 | 13:43:43.000 | open | -0.075 | -3.64077670 | |
Prime Medicine Inc. Common Stock |
| PROK | 0.9351 | 0.991 | 137,104 | 2025/03/20 | 13:43:06.000 | open | -0.0559 | -5.64076690 | |
ProKidney Corp. Class A Ordinary Shares |
| PROP | 5.5801 | 5.57 | 92,447 | 2025/03/20 | 13:43:35.000 | open | 0.0101 | 0.18132855 | |
Prairie Operating Co. Common Stock |
| PRPH | 0.3818 | 0.3981 | 122,428 | 2025/03/20 | 12:05:16.000 | open | -0.0163 | -4.09444863 | |
ProPhase Labs Inc. Common Stock (DE) |
| PRPL | 0.825 | 0.809 | 247,902 | 2025/03/20 | 12:06:13.000 | open | 0.016 | 1.97775031 | |
Purple Innovation Inc. Common Stock |
| PRQR | 1.615 | 1.6 | 197,185 | 2025/03/20 | 13:40:19.000 | open | 0.015 | 0.937500 | |
ProQR Therapeutics N.V. Ordinary Shares |
| PRSO | 0.774 | 0.818 | 58,435 | 2025/03/20 | 12:55:45.000 | open | -0.044 | -5.37897311 | |
Peraso Inc. Common Stock |
| PRTA | 13.1 | 12.78 | 142,560 | 2025/03/20 | 13:42:23.000 | open | 0.32 | 2.50391236 | |
Prothena Corporation plc Ordinary Shares |
| PRTH | 8.04 | 7.86 | 365,143 | 2025/03/20 | 13:43:37.000 | open | 0.18 | 2.29007634 | |
Priority Technology Holdings Inc. |
| PRTS | 1.01 | 0.99 | 246,209 | 2025/03/20 | 13:43:22.000 | open | 0.02 | 2.02020202 | |
CarParts.com Inc. Common Stock |
| PRVA | 23.5738 | 23.38 | 124,728 | 2025/03/20 | 13:43:38.000 | open | 0.1938 | 0.82891360 | |
Privia Health Group Inc. Common Stock |
| PRZO | 0.8999 | 0.97 | 253,963 | 2025/03/20 | 13:43:04.000 | open | -0.0701 | -7.22680412 | |
ParaZero Technologies Ltd. Ordinary Shares |
| PSEC | 4.245 | 4.255 | 1,568,914 | 2025/03/20 | 13:43:43.000 | open | -0.010 | -0.23501763 | |
Prospect Capital Corporation |
| PSIG | 0.46 | 0.485 | 40,513 | 2025/03/20 | 12:06:42.000 | open | -0.025 | -5.15463918 | |
PS International Group Ltd. Ordinary Shares |
| PSIX | 32.77 | 33.86 | 128,551 | 2025/03/20 | 13:42:47.000 | open | -1.09 | -3.21913763 | |
Power Solutions International Inc. Common Stock |
| PSNL | 3.675 | 3.61 | 417,876 | 2025/03/20 | 13:42:25.000 | open | 0.065 | 1.80055402 | |
Personalis Inc. Common Stock |
| PSNY | 1.075 | 1.1 | 1,795,367 | 2025/03/20 | 13:42:56.000 | open | -0.025 | -2.27272727 | |
Gores Guggenheim Inc. Class A Common Stock |
| PSTV | 1.44 | 0.5701 | 242,024,193 | 2025/03/20 | 13:43:42.000 | open | 0.8699 | 152.58726539 | |
PLUS THERAPEUTICS Inc. Common Stock |
| PTC | 160.07 | 160.2 | 282,361 | 2025/03/20 | 13:43:12.000 | open | -0.13 | -0.08114856 | |
PTC INC |
| PTCT | 56.305 | 56.4 | 198,183 | 2025/03/20 | 13:41:25.000 | open | -0.095 | -0.16843972 | |
PTC Therapeutics Inc. |
| PTEN | 8.385 | 8.29 | 4,257,888 | 2025/03/20 | 13:43:43.000 | open | 0.095 | 1.14595899 | |
Patterson-UTI Energy Inc |
| PTGX | 52.71 | 53.67 | 346,169 | 2025/03/20 | 13:43:33.000 | open | -0.96 | -1.78870878 | |
Protagonist Therapeutics Inc |
| PTIR | 142.49 | 138.42 | 644,788 | 2025/03/20 | 13:42:16.000 | open | 4.07 | 2.94032654 | |
GraniteShares 2x Long PLTR Daily ETF |
| PTLE | 1.4454 | 1.3499 | 198,295 | 2025/03/20 | 12:55:56.000 | open | 0.0955 | 7.07459812 | |
PTL LTD Ordinary Shares |
| PTLO | 12.315 | 12.35 | 443,225 | 2025/03/20 | 13:43:05.000 | open | -0.035 | -0.28340081 | |
Portillo's Inc. Class A Common Stock |
| PTMN | 15.56 | 15.45 | 26,695 | 2025/03/20 | 13:40:30.000 | open | 0.11 | 0.71197411 | |
Portman Ridge Finance Corporation Common Stock |
| PTON | 6.42 | 6.33 | 7,355,933 | 2025/03/20 | 13:43:43.000 | open | 0.09 | 1.42180095 | |
Peloton Interactive Inc. Class A Common Stock |
| PTPI | 0.0751 | 0.076 | 12,826,493 | 2025/03/20 | 13:42:23.000 | open | -0.0009 | -1.18421053 | |
Petros Pharmaceuticals Inc. Common Stock |
| PTVE | 17.935 | 17.9 | 137,847 | 2025/03/20 | 13:42:00.000 | open | 0.035 | 0.19553073 | |
Pactiv Evergreen Inc. Common stock |
| PUBM | 9.72 | 9.48 | 213,323 | 2025/03/20 | 13:43:38.000 | open | 0.24 | 2.53164557 | |
PubMatic Inc. Class A Common Stock |
| PWP | 19.65 | 19.32 | 214,706 | 2025/03/20 | 13:42:54.000 | open | 0.33 | 1.70807453 | |
Perella Weinberg Partners Class A Common Stock |
| PYCR | 22.39 | 22.39 | 404,233 | 2025/03/20 | 13:43:14.000 | open | 0.00 | 0 | |
Paycor HCM Inc. Common Stock |
| PYPL | 69.79 | 69.435 | 4,438,833 | 2025/03/20 | 13:43:43.000 | open | 0.355 | 0.51126953 | |
PayPal Holdings Inc. Common Stock |
| PYXS | 1.12 | 1.06 | 196,416 | 2025/03/20 | 13:43:36.000 | open | 0.06 | 5.66037736 | |
Pyxis Oncology Inc. Common Stock |
| PZZA | 45.39 | 45.55 | 101,745 | 2025/03/20 | 12:07:15.000 | open | -0.16 | -0.35126235 | |
Papa John's International Inc |
| QCOM | 157.17 | 158 | 1,728,367 | 2025/03/20 | 13:43:43.000 | open | -0.83 | -0.52531646 | |
Qualcomm Inc |
| QDEL | 34.74 | 34.64 | 481,938 | 2025/03/20 | 13:43:02.000 | open | 0.10 | 0.28868360 | |
QuidelOrtho Corporation Common Stock |
| QFIN | 46.35 | 45.98 | 917,416 | 2025/03/20 | 13:43:40.000 | open | 0.37 | 0.80469769 | |
Qifu Technology Inc. American Depositary Shares |
| QLYS | 130.12 | 130.46 | 150,251 | 2025/03/20 | 13:43:32.000 | open | -0.34 | -0.26061628 | |
Qualys Inc. Common Stock |
| QMCO | 17.15 | 19.25 | 1,258,749 | 2025/03/20 | 13:43:18.000 | open | -2.10 | -10.90909091 | |
Quantum Corporation |
| QMMM | 1.1534 | 1.28 | 248,576 | 2025/03/20 | 10:57:30.000 | open | -0.1266 | -9.89062500 | |
QMMM Holdings Limited Ordinary Shares |
| QNRX | 0.2965 | 0.2905 | 231,337 | 2025/03/20 | 13:41:01.000 | open | 0.0060 | 2.06540448 | |
Quoin Pharmaceuticals Ltd. American Depositary Shares |
| QNST | 18.22 | 17.9 | 102,665 | 2025/03/20 | 13:43:39.000 | open | 0.32 | 1.78770950 | |
QuinStreet Inc. |
| QNTM | 6.71 | 6.42 | 560,760 | 2025/03/20 | 13:30:14.000 | open | 0.29 | 4.51713396 | |
Quantum Biopharma Ltd. Class B Subordinate Voting Shares |
| QQQ | 479.015 | 476.88 | 21,956,374 | 2025/03/20 | 13:43:43.000 | open | 2.135 | 0.44770173 | |
Invesco QQQ Trust Series 1 |
| QQQE | 89.02 | 88.63 | 158,388 | 2025/03/20 | 13:42:05.000 | open | 0.39 | 0.44003159 | |
Direxion NASDAQ-100 Equal Weighted Index Shares |
| QQQI | 48.93 | 48.75 | 529,467 | 2025/03/20 | 13:43:36.000 | open | 0.18 | 0.36923077 | |
NEOS Nasdaq 100 High Income ETF |
| QQQM | 197.1494 | 196.35 | 1,014,254 | 2025/03/20 | 13:43:07.000 | open | 0.7994 | 0.40713012 | |
Invesco NASDAQ 100 ETF |
| QQQY | 27.0141 | 26.93 | 24,852 | 2025/03/20 | 13:30:32.000 | open | 0.0841 | 0.31229113 | |
Tidal Trust II Defiance Nasdaq 100 Enhanced Options & 0DTE Income ETF |
| QRHC | 3.1 | 3.07 | 43,437 | 2025/03/20 | 10:56:32.000 | open | 0.03 | 0.97719870 | |
Quest Resource Holding Corporation |
| QRVO | 72.35 | 71.56 | 668,274 | 2025/03/20 | 13:43:38.000 | open | 0.79 | 1.10396870 | |
Qorvo Inc. |
| QSI | 1.4459 | 1.5 | 5,177,358 | 2025/03/20 | 13:43:42.000 | open | -0.0541 | -3.60666667 | |
Quantum-Si Incorporated Class A Common Stock |
| QTRX | 7.125 | 7.09 | 582,020 | 2025/03/20 | 13:42:42.000 | open | 0.035 | 0.49365303 | |
Quanterix Corporation Common Stock |
| QTUM | 78.47 | 78.55 | 128,691 | 2025/03/20 | 13:41:48.000 | open | -0.08 | -0.10184596 | |
Defiance Quantum ETF |
| QUBT | 7.4847 | 8.04 | 23,344,610 | 2025/03/20 | 13:43:39.000 | open | -0.5553 | -6.90671642 | |
Quantum Computing Inc. Common |
| QURE | 13.805 | 13.91 | 309,319 | 2025/03/20 | 13:40:46.000 | open | -0.105 | -0.75485262 | |
uniQure N.V. |
| QYLD | 16.935 | 16.87 | 5,545,079 | 2025/03/20 | 13:43:02.000 | open | 0.065 | 0.38529935 | |
Global X Funds Global X NASDAQ-100 Covered Call ETF |
| RADX | 5.89 | 6.1 | 9,102 | 2025/03/20 | 10:57:11.000 | open | -0.21 | -3.44262295 | |
Radiopharm Theranostics Limited American Depositary Shares |
| RAPP | 9.41 | 9.53 | 44,126 | 2025/03/20 | 12:56:05.000 | open | -0.12 | -1.25918153 | |
Rapport Therapeutics Inc. Common Stock |
| RAPT | 1.165 | 1.12 | 219,465 | 2025/03/20 | 13:43:30.000 | open | 0.045 | 4.01785714 | |
RAPT Therapeutics Inc. Common Stock |
| RARE | 39.29 | 39.33 | 256,899 | 2025/03/20 | 13:42:44.000 | open | -0.04 | -0.10170353 | |
Ultragenyx Pharmaceutical Inc. |
| RBBN | 4.02 | 3.95 | 133,524 | 2025/03/20 | 13:42:38.000 | open | 0.07 | 1.77215190 | |
Ribbon Communications Inc. Common Stock |
| RCAT | 5.075 | 5.35 | 1,817,742 | 2025/03/20 | 13:43:42.000 | open | -0.275 | -5.14018692 | |
Red Cat Holdings Inc. Common Stock |
| RCKT | 8.29 | 8.36 | 479,576 | 2025/03/20 | 13:41:40.000 | open | -0.07 | -0.83732057 | |
Rocket Pharmaceuticals Inc. Common Stock |
| RDFN | 11.45 | 11 | 4,003,852 | 2025/03/20 | 13:43:43.000 | open | 0.45 | 4.09090909 | |
Redfin Corporation Common Stock |
| RDHL | 2.6906 | 2.61 | 16,050 | 2025/03/20 | 12:55:26.000 | open | 0.0806 | 3.08812261 | |
Redhill Biopharma Ltd. |
| RDNT | 50.39 | 49.98 | 610,469 | 2025/03/20 | 13:43:39.000 | open | 0.41 | 0.82032813 | |
RadNet Inc. Common Stock |
| RDUS | 29.02 | 28.9 | 493,184 | 2025/03/20 | 13:43:42.000 | open | 0.12 | 0.41522491 | |
Radius Recycling Inc. Class A Common Stock |
| RDVY | 59.005 | 58.82 | 313,352 | 2025/03/20 | 13:42:52.000 | open | 0.185 | 0.31451887 | |
First Trust Rising Dividend Achievers ETF |
| RDWR | 22.315 | 22.34 | 29,408 | 2025/03/20 | 13:42:32.000 | open | -0.025 | -0.11190689 | |
Radware Ltd. |
| REAL | 6.23 | 6.03 | 1,087,896 | 2025/03/20 | 13:43:42.000 | open | 0.20 | 3.31674959 | |
The RealReal Inc. Common Stock |
| REAX | 4.4 | 4.4 | 565,678 | 2025/03/20 | 13:42:05.000 | open | 0.0 | 0 | |
REAL BROKERAGE INC |
| REE | 3.96 | 4 | 108,513 | 2025/03/20 | 13:41:16.000 | open | -0.04 | -1.00 | |
REE Automotive Ltd. Class A Ordinary Shares |
| REG | 71.83 | 72.18 | 449,016 | 2025/03/20 | 13:42:58.000 | open | -0.35 | -0.48489886 | |
Regency Centers Corporation |
| REGN | 665.62 | 670 | 231,921 | 2025/03/20 | 13:43:42.000 | open | -4.38 | -0.65373134 | |
Regeneron Pharmaceuticals Inc |
| REKR | 1.005 | 1.04 | 1,085,051 | 2025/03/20 | 13:43:30.000 | open | -0.035 | -3.36538462 | |
Rekor Systems Inc. Common Stock |
| RELY | 20.24 | 19.98 | 484,258 | 2025/03/20 | 13:42:41.000 | open | 0.26 | 1.30130130 | |
Remitly Global Inc. Common Stock |
| RENB | 0.7257 | 0.7409 | 397,165 | 2025/03/20 | 13:43:12.000 | open | -0.0152 | -2.05155891 | |
Renovaro Inc. Common Stock |
| RENT | 6.6985 | 5.08 | 271,398 | 2025/03/20 | 13:43:42.000 | open | 1.6185 | 31.86023622 | |
Rent the Runway Inc. Class A Common Stock |
| REPL | 11.495 | 11.41 | 167,678 | 2025/03/20 | 13:43:01.000 | open | 0.085 | 0.74496056 | |
Replimune Group Inc. |
| REYN | 23.64 | 23.85 | 592,646 | 2025/03/20 | 13:43:34.000 | open | -0.21 | -0.88050314 | |
Reynolds Consumer Products Inc. Common Stock |
| RGC | 40.44 | 29.92 | 965,279 | 2025/03/20 | 13:43:38.000 | open | 10.52 | 35.16042781 | |
Regencell Bioscience Holdings Limited Ordinary Shares |
| RGEN | 139.31 | 140.65 | 154,670 | 2025/03/20 | 13:41:21.000 | open | -1.34 | -0.95271952 | |
Repligen Corp |
| RGLD | 154.71 | 154.26 | 129,703 | 2025/03/20 | 13:30:13.000 | open | 0.45 | 0.29171529 | |
Royal Gold Inc |
| RGNX | 8.26 | 8.37 | 418,072 | 2025/03/20 | 13:43:05.000 | open | -0.11 | -1.31421744 | |
REGENXBIO Inc. |
| RGP | 6.84 | 6.81 | 59,835 | 2025/03/20 | 13:30:24.000 | open | 0.03 | 0.44052863 | |
Resources Connection |
| RGTI | 9.07 | 9.72 | 43,939,745 | 2025/03/20 | 13:43:43.000 | open | -0.65 | -6.68724280 | |
Rigetti Computing Inc. Common Stock |
| RGTIW | 3.07 | 3.35 | 240,240 | 2025/03/20 | 13:41:46.000 | open | -0.28 | -8.35820896 | |
Rigetti Computing Inc. Warrants |
| RIGL | 20.68 | 20.25 | 55,022 | 2025/03/20 | 13:42:50.000 | open | 0.43 | 2.12345679 | |
Rigel Pharmaceuticals Inc. (New) |
| RILY | 4.29 | 4.25 | 271,967 | 2025/03/20 | 13:43:42.000 | open | 0.04 | 0.94117647 | |
B. RILEY FINANCIAL INC. |
| RIME | 2.3869 | 2.34 | 38,460 | 2025/03/20 | 13:43:40.000 | open | 0.0469 | 2.00427350 | |
Algorhythm Holdings Inc. Common Stock |
| RING | 37.49 | 37.27 | 213,684 | 2025/03/20 | 13:42:33.000 | open | 0.22 | 0.59028709 | |
iShares MSCI Global Gold Miners ETF |
| RIOT | 7.91 | 7.71 | 12,939,927 | 2025/03/20 | 13:43:43.000 | open | 0.20 | 2.59403372 | |
Riot Platforms Inc. Common Stock |
| RIVN | 10.9411 | 11.075 | 19,134,597 | 2025/03/20 | 13:43:40.000 | open | -0.1339 | -1.20902935 | |
Rivian Automotive Inc. Class A Common Stock |
| RKLB | 18.525 | 18.4 | 5,066,985 | 2025/03/20 | 13:43:43.000 | open | 0.125 | 0.67934783 | |
Rocket Lab USA Inc. Common Stock |
| RLAY | 3.305 | 3.31 | 507,258 | 2025/03/20 | 13:43:10.000 | open | -0.005 | -0.15105740 | |
Relay Therapeutics Inc. Common Stock |
| RMBL | 3.45 | 3.49 | 41,122 | 2025/03/20 | 13:30:31.000 | open | -0.04 | -1.14613181 | |
RumbleOn Inc. Class B Common Stock |
| RMBS | 56.45 | 55.49 | 294,070 | 2025/03/20 | 13:43:42.000 | open | 0.96 | 1.73004145 | |
Rambus Inc |
| RMNI | 4.02 | 3.96 | 127,153 | 2025/03/20 | 13:41:17.000 | open | 0.06 | 1.51515152 | |
Rimini Street Inc. (DE) Common Stock |
| RMTI | 1.405 | 1.4 | 965,645 | 2025/03/20 | 13:43:39.000 | open | 0.005 | 0.35714286 | |
Rockwell Medical Inc. (DE) Common Stock |
| RNA | 31.735 | 31.06 | 645,959 | 2025/03/20 | 13:43:27.000 | open | 0.675 | 2.17321314 | |
Avidity Biosciences Inc. Common Stock |
| RNAZ | 0.7813 | 0.7815 | 1,509,773 | 2025/03/20 | 13:43:38.000 | open | -0.0002 | -0.02559181 | |
TransCode Therapeutics Inc. Common Stock |
| RNW | 6.2 | 6.24 | 130,235 | 2025/03/20 | 12:56:08.000 | open | -0.04 | -0.64102564 | |
ReNew Energy Global plc Class A Ordinary Shares |
| ROAD | 76.05 | 75.17 | 128,146 | 2025/03/20 | 13:42:41.000 | open | 0.88 | 1.17067979 | |
Construction Partners Inc. Class A Common Stock |
| ROCK | 64.43 | 65.52 | 103,578 | 2025/03/20 | 13:42:06.000 | open | -1.09 | -1.66361416 | |
Gibraltar Industries Inc. |
| ROIV | 11.045 | 10.94 | 4,633,494 | 2025/03/20 | 13:43:38.000 | open | 0.105 | 0.95978062 | |
Roivant Sciences Ltd. Common Shares |
| ROKU | 73.96 | 71.09 | 2,507,618 | 2025/03/20 | 13:43:38.000 | open | 2.87 | 4.03713602 | |
Roku Inc. Class A Common Stock |
| ROOT | 152.21 | 154.25 | 371,956 | 2025/03/20 | 13:43:29.000 | open | -2.04 | -1.32252836 | |
Root Inc. Class A Common Stock |
| ROP | 573.81 | 574.31 | 126,197 | 2025/03/20 | 13:30:15.000 | open | -0.50 | -0.08706099 | |
Roper Technologies Inc. Common Stock |
| ROST | 124.82 | 125.13 | 1,286,379 | 2025/03/20 | 13:43:39.000 | open | -0.31 | -0.24774235 | |
Ross Stores Inc |
| RPAY | 5.845 | 5.81 | 147,203 | 2025/03/20 | 13:42:59.000 | open | 0.035 | 0.60240964 | |
Repay Holdings Corporation Class A Common Stock |
| RPD | 28.44 | 29.07 | 382,025 | 2025/03/20 | 13:43:03.000 | open | -0.63 | -2.16718266 | |
Rapid7 Inc. Common Stock |
| RPRX | 33.33 | 33.435 | 1,178,052 | 2025/03/20 | 13:43:31.000 | open | -0.105 | -0.31404217 | |
Royalty Pharma plc Class A Ordinary Shares |
| RR | 2.2599 | 2.12 | 13,435,332 | 2025/03/20 | 13:43:38.000 | open | 0.1399 | 6.59905660 | |
Richtech Robotics Inc. Class B Common Stock |
| RRR | 45.01 | 44.86 | 127,779 | 2025/03/20 | 13:42:44.000 | open | 0.15 | 0.33437361 | |
Red Rock Resorts Inc. Class A Common Stock |
| RSLS | 0.6893 | 0.62 | 277,250 | 2025/03/20 | 13:41:41.000 | open | 0.0693 | 11.17741935 | |
ReShape Lifesciences Inc. Common Stock |
| RTC | 0.2919 | 0.32 | 1,007,305 | 2025/03/20 | 13:41:10.000 | open | -0.0281 | -8.7812500 | |
Baijiayun Group Ltd. Class A Ordinary Shares |
| RUM | 7.72 | 7.72 | 895,007 | 2025/03/20 | 13:43:37.000 | open | 0.00 | 0 | |
Rumble Inc. Class A Common Stock |
| RUN | 6.755 | 6.57 | 4,929,505 | 2025/03/20 | 13:43:42.000 | open | 0.185 | 2.81582953 | |
Sunrun Inc |
| RUSHA | 54.545 | 53.95 | 133,002 | 2025/03/20 | 13:41:44.000 | open | 0.595 | 1.10287303 | |
Rush Enterprises Inc |
| RVMD | 38.84 | 38.18 | 319,925 | 2025/03/20 | 13:42:30.000 | open | 0.66 | 1.72865375 | |
Revolution Medicines Inc. Common Stock |
| RVPH | 1.095 | 1.1 | 88,057 | 2025/03/20 | 13:43:20.000 | open | -0.005 | -0.45454545 | |
Reviva Pharmaceuticals Holdings Inc. Common Stock |
| RVSN | 0.4899 | 0.48 | 420,439 | 2025/03/20 | 13:43:18.000 | open | 0.0099 | 2.062500 | |
Rail Vision Ltd. Ordinary Share |
| RVYL | 1.17 | 1 | 102,809 | 2025/03/20 | 13:40:46.000 | open | 0.17 | 17.00 | |
Ryvyl Inc. Common Stock |
| RWAY | 10.715 | 10.74 | 148,829 | 2025/03/20 | 13:43:21.000 | open | -0.025 | -0.23277467 | |
Runway Growth Finance Corp. Common Stock |
| RXRX | 6.525 | 6.5 | 10,129,076 | 2025/03/20 | 13:43:42.000 | open | 0.025 | 0.38461538 | |
Recursion Pharmaceuticals Inc. Class A Common Stock |
| RXST | 24.81 | 24.64 | 246,121 | 2025/03/20 | 13:43:29.000 | open | 0.17 | 0.68993506 | |
RxSight Inc. Common Stock |
| RXT | 1.89 | 1.79 | 509,014 | 2025/03/20 | 13:43:43.000 | open | 0.10 | 5.58659218 | |
Rackspace Technology Inc. Common Stock |
| RYAAY | 46.835 | 46.72 | 1,756,691 | 2025/03/20 | 13:42:30.000 | open | 0.115 | 0.24614726 | |
Ryanair Holdings plc American Depositary Shares |
| RYTM | 53.35 | 54.57 | 266,297 | 2025/03/20 | 13:41:45.000 | open | -1.22 | -2.23566062 | |
Rhythm Pharmaceuticals Inc. Common Stock |
| RZLT | 3.17 | 3.28 | 490,971 | 2025/03/20 | 13:43:39.000 | open | -0.11 | -3.35365854 | |
Rezolute Inc. Common Stock (NV) |
| RZLV | 1.5105 | 1.59 | 1,017,984 | 2025/03/20 | 13:43:10.000 | open | -0.0795 | -5.00 | |
Rezolve AI Limited Ordinary Shares |
| SABR | 3.465 | 3.53 | 1,848,695 | 2025/03/20 | 13:43:07.000 | open | -0.065 | -1.84135977 | |
Sabre Corporation |
| SAG | 1.131 | 1.12 | 117,119,301 | 2025/03/20 | 13:43:41.000 | open | 0.011 | 0.98214286 | |
SAG Holdings Limited Ordinary Shares |
| SAGE | 8.005 | 8.04 | 273,553 | 2025/03/20 | 13:41:19.000 | open | -0.035 | -0.43532338 | |
Sage Therapeutics Inc |
| SAIA | 348.965 | 345.73 | 248,588 | 2025/03/20 | 13:42:31.000 | open | 3.235 | 0.93570127 | |
Saia Inc. |
| SAIC | 104.989 | 112.33 | 758,557 | 2025/03/20 | 13:43:10.000 | open | -7.341 | -6.53520876 | |
Science Applications International Corporation Common Stock |
| SANA | 2.285 | 2.29 | 1,253,097 | 2025/03/20 | 13:43:25.000 | open | -0.005 | -0.21834061 | |
Sana Biotechnology Inc. Common Stock |
| SARK | 48.055 | 49.38 | 211,792 | 2025/03/20 | 13:42:25.000 | open | -1.325 | -2.68327258 | |
Investment Managers Series Trust II Tradr 2X Short Innovation Daily ETF |
| SATL | 4 | 3.95 | 356,330 | 2025/03/20 | 13:41:46.000 | open | 0.05 | 1.26582278 | |
Satellogic Inc. Class A Ordinary Shares |
| SATS | 26.66 | 26.08 | 471,111 | 2025/03/20 | 13:42:59.000 | open | 0.58 | 2.22392638 | |
EchoStar Corporation |
| SAVA | 2.74 | 2.73 | 534,423 | 2025/03/20 | 13:42:23.000 | open | 0.01 | 0.36630037 | |
Cassava Sciences Inc. |
| SBAC | 220.92 | 220.06 | 213,057 | 2025/03/20 | 13:43:15.000 | open | 0.86 | 0.39080251 | |
SBA Communications Corp |
| SBCF | 26.23 | 25.95 | 112,751 | 2025/03/20 | 13:40:43.000 | open | 0.28 | 1.07899807 | |
Seacoast Banking Corp of Florida |
| SBET | 0.3234 | 0.332 | 13,103 | 2025/03/20 | 10:25:16.000 | open | -0.0086 | -2.59036145 | |
SharpLink Gaming Ltd. Ordinary Shares |
| SBGI | 16.6308 | 16.21 | 191,230 | 2025/03/20 | 13:41:12.000 | open | 0.4208 | 2.59592844 | |
Sinclair Inc. Class A Common Stock |
| SBLK | 17.105 | 16.905 | 912,741 | 2025/03/20 | 13:43:09.000 | open | 0.200 | 1.18308193 | |
Star Bulk Carriers Corp. |
| SBRA | 17.3392 | 17.63 | 1,258,615 | 2025/03/20 | 13:43:02.000 | open | -0.2908 | -1.64946115 | |
Sabra Healthcare REIT Inc. |
| SBUX | 99.1 | 98.85 | 2,416,578 | 2025/03/20 | 13:43:30.000 | open | 0.25 | 0.25290845 | |
Starbucks Corp |
| SCHL | 19 | 19.14 | 163,168 | 2025/03/20 | 13:41:50.000 | open | -0.14 | -0.73145246 | |
Scholastic Corp |
| SCLX | 0.2972 | 0.2969 | 361,716 | 2025/03/20 | 13:30:26.000 | open | 0.0003 | 0.10104412 | |
Scilex Holding Company Common Stock |
| SCNX | 1.66 | 1.76 | 1,479,794 | 2025/03/20 | 13:41:37.000 | open | -0.10 | -5.68181818 | |
Scienture Holdings Inc. Common Stock |
| SCOR | 7.615 | 6.02 | 31,853 | 2025/03/20 | 12:56:24.000 | open | 1.595 | 26.49501661 | |
comScore Inc. Common Stock |
| SCPH | 3.04 | 2.98 | 301,596 | 2025/03/20 | 13:43:22.000 | open | 0.06 | 2.01342282 | |
scPharmaceuticals Inc. Common Stock |
| SCSC | 36.875 | 36.79 | 81,030 | 2025/03/20 | 13:42:10.000 | open | 0.085 | 0.23104104 | |
Scansource Inc |
| SCVL | 22.02 | 21.4 | 651,445 | 2025/03/20 | 13:42:59.000 | open | 0.62 | 2.89719626 | |
Shoe Carnival Inc |
| SCZ | 65.48 | 65.24 | 571,070 | 2025/03/20 | 13:43:14.000 | open | 0.24 | 0.36787247 | |
iShares MSCI EAFE Small-Cap ETF |
| SDGR | 22.55 | 22.4 | 243,825 | 2025/03/20 | 13:41:36.000 | open | 0.15 | 0.66964286 | |
Schrodinger Inc. Common Stock |
| SDST | 0.6793 | 0.638 | 188,000 | 2025/03/20 | 12:55:21.000 | open | 0.0413 | 6.47335423 | |
Stardust Power Inc. Common Stock |
| SDVY | 33.8 | 33.65 | 586,446 | 2025/03/20 | 13:43:08.000 | open | 0.15 | 0.44576523 | |
First Trust SMID Cap Rising Dividend Achievers ETF |
| SEAT | 2.915 | 2.88 | 766,312 | 2025/03/20 | 13:43:25.000 | open | 0.035 | 1.21527778 | |
Vivid Seats Inc. Class A Common Stock |
| SEDG | 17.25 | 16.72 | 1,071,322 | 2025/03/20 | 13:43:15.000 | open | 0.53 | 3.16985646 | |
SolarEdge Technologies Inc. |
| SEIC | 76.43 | 75.59 | 261,660 | 2025/03/20 | 13:43:07.000 | open | 0.84 | 1.11125810 | |
SEI Investments Co |
| SERV | 6.895 | 7.2 | 3,679,181 | 2025/03/20 | 13:43:43.000 | open | -0.305 | -4.23611111 | |
Serve Robotics Inc. Common Stock |
| SFD | 19.63 | 19.61 | 235,998 | 2025/03/20 | 13:42:41.000 | open | 0.02 | 0.10198878 | |
Smithfield Foods Inc. Common Stock |
| SFIX | 3.57 | 3.49 | 916,678 | 2025/03/20 | 13:43:43.000 | open | 0.08 | 2.29226361 | |
Stitch Fix Inc. Class A Common Stock |
| SFM | 140.17 | 138.375 | 386,195 | 2025/03/20 | 13:43:40.000 | open | 1.795 | 1.29719964 | |
Sprouts Farmers Market Inc. |
| SFNC | 20.75 | 20.48 | 192,649 | 2025/03/20 | 13:43:37.000 | open | 0.27 | 1.31835938 | |
Simmons First National Corp |
| SGD | 1.3811 | 1.46 | 19,932 | 2025/03/20 | 10:57:38.000 | open | -0.0789 | -5.40410959 | |
Safe and Green Development Corporation Common Stock |
| SGHT | 3.085 | 2.94 | 156,933 | 2025/03/20 | 13:43:07.000 | open | 0.145 | 4.93197279 | |
Sight Sciences Inc. Common Stock |
| SGML | 11.79 | 11.92 | 179,267 | 2025/03/20 | 13:42:08.000 | open | -0.13 | -1.09060403 | |
Sigma Lithium Corporation Common Shares |
| SGMO | 0.8451 | 0.86 | 3,172,146 | 2025/03/20 | 13:43:34.000 | open | -0.0149 | -1.73255814 | |
Sangamo Therapeutics Inc. Common Stock |
| SGMT | 4 | 3.98 | 176,446 | 2025/03/20 | 13:43:16.000 | open | 0.02 | 0.50251256 | |
Sagimet Biosciences Inc. Series A Common Stock |
| SGRP | 1.38 | 1.3 | 463,071 | 2025/03/20 | 13:42:12.000 | open | 0.08 | 6.15384615 | |
SPAR Group Inc |
| SGRY | 24.24 | 24.18 | 337,141 | 2025/03/20 | 13:43:43.000 | open | 0.06 | 0.24813896 | |
Surgery Partners Inc. Common Stock |
| SHBI | 13.865 | 13.85 | 123,430 | 2025/03/20 | 13:42:26.000 | open | 0.015 | 0.10830325 | |
Shore Bancshares Inc |
| SHC | 11.955 | 12.17 | 416,037 | 2025/03/20 | 13:40:59.000 | open | -0.215 | -1.76663928 | |
Sotera Health Company Common Stock |
| SHLS | 3.385 | 3.38 | 2,280,052 | 2025/03/20 | 13:43:43.000 | open | 0.005 | 0.14792899 | |
Shoals Technologies Group Inc. Class A Common Stock |
| SHOO | 26.16 | 25.4 | 902,707 | 2025/03/20 | 13:43:38.000 | open | 0.76 | 2.99212598 | |
Steven Madden Ltd |
| SHOT | 0.483 | 0.5133 | 320,025 | 2025/03/20 | 13:42:27.000 | open | -0.0303 | -5.90298071 | |
Safety Shot Inc. Common Stock |
| SHPH | 0.427749 | 0.4 | 193,384 | 2025/03/20 | 12:55:08.000 | open | 0.027749 | 6.9372500 | |
Shuttle Pharmaceuticals Holdings Inc. Common Stock |
| SHV | 110.3299 | 110.33 | 4,409,102 | 2025/03/20 | 13:43:14.000 | open | -0.0001 | -0.00009064 | |
iShares Short Treasury Bond ETF |
| SHY | 82.525 | 82.6 | 1,012,750 | 2025/03/20 | 13:43:41.000 | open | -0.075 | -0.09079903 | |
iShares 1-3 Year Treasury Bond ETF |
| SHYF | 9.49 | 9.24 | 79,716 | 2025/03/20 | 13:43:06.000 | open | 0.25 | 2.70562771 | |
The Shyft Group Inc. Common Stock |
| SIBN | 14.97 | 15.12 | 95,904 | 2025/03/20 | 12:56:22.000 | open | -0.15 | -0.99206349 | |
SI-BONE Inc. Common Stock |
| SIDU | 1.7 | 1.71 | 276,727 | 2025/03/20 | 13:43:43.000 | open | -0.01 | -0.58479532 | |
Sidus Space Inc. Class A Common Stock |
| SIMO | 55.96 | 55.73 | 242,244 | 2025/03/20 | 13:41:31.000 | open | 0.23 | 0.41270411 | |
Silicon Motion Technology Corporation |
| SIRI | 23.08 | 22.91 | 1,284,072 | 2025/03/20 | 13:43:20.000 | open | 0.17 | 0.74203405 | |
Sirius XM Holdings Inc |
| SISI | 1.04 | 0.93 | 110,276 | 2025/03/20 | 12:56:01.000 | open | 0.11 | 11.82795699 | |
Shineco Inc. Common Stock |
| SITM | 174.54 | 179.22 | 96,561 | 2025/03/20 | 13:30:07.000 | open | -4.68 | -2.61131570 | |
SiTime Corporation Common Stock |
| SJW | 52.03 | 52.04 | 54,544 | 2025/03/20 | 13:43:41.000 | open | -0.01 | -0.01921599 | |
SJW Group Common Stock |
| SKBL | 10.49 | 10.21 | 368,301 | 2025/03/20 | 13:42:08.000 | open | 0.28 | 2.74240940 | |
Skyline Builders Group Holding Limited Class A Ordinary Shares |
| SKIN | 1.305 | 1.31 | 230,460 | 2025/03/20 | 13:42:05.000 | open | -0.005 | -0.38167939 | |
The Beauty Health Company Class A Common Stock |
| SKK | 0.9537 | 0.8535 | 314,767 | 2025/03/20 | 13:43:13.000 | open | 0.1002 | 11.73989455 | |
SKK Holdings Limited Ordinary Shares |
| SKWD | 49.79 | 49.15 | 109,285 | 2025/03/20 | 13:42:07.000 | open | 0.64 | 1.30213632 | |
Skyward Specialty Insurance Group Inc. Common Stock |
| SKYE | 1.9 | 2 | 162,734 | 2025/03/20 | 13:43:24.000 | open | -0.1 | -5.00 | |
Skye Bioscience Inc. Common Stock |
| SKYT | 7.94 | 8.01 | 259,520 | 2025/03/20 | 13:43:33.000 | open | -0.07 | -0.87390762 | |
SkyWater Technology Inc. Common Stock |
| SKYW | 90.535 | 88.48 | 170,633 | 2025/03/20 | 13:43:21.000 | open | 2.055 | 2.32255877 | |
Skywest Inc |
| SKYX | 1.37 | 1.23 | 499,120 | 2025/03/20 | 13:41:53.000 | open | 0.14 | 11.38211382 | |
SKYX Platforms Corp. Common Stock |
| SKYY | 108.28 | 107.58 | 140,013 | 2025/03/20 | 13:43:36.000 | open | 0.70 | 0.65067856 | |
First Trust Cloud Computing ETF |
| SLAB | 124.35 | 123.82 | 58,254 | 2025/03/20 | 13:42:19.000 | open | 0.53 | 0.42804070 | |
Silicon Laboratories Inc |
| SLDB | 4.81 | 4.82 | 381,660 | 2025/03/20 | 13:43:42.000 | open | -0.01 | -0.20746888 | |
Solid Biosciences Inc. Common Stock |
| SLDP | 1.105 | 1.1 | 497,401 | 2025/03/20 | 13:43:42.000 | open | 0.005 | 0.45454545 | |
Solid Power Inc. Class A Common Stock |
| SLM | 29.65 | 29.74 | 1,499,852 | 2025/03/20 | 13:43:26.000 | open | -0.09 | -0.30262273 | |
SLM Corporation |
| SLN | 3.82 | 3.74 | 90,807 | 2025/03/20 | 13:41:25.000 | open | 0.08 | 2.13903743 | |
Silence Therapeutics Plc American Depository Share |
| SLNO | 48.01 | 48.26 | 161,689 | 2025/03/20 | 13:43:36.000 | open | -0.25 | -0.51802735 | |
Soleno Therapeutics Inc. Common Stock |
| SLP | 24.935 | 25.15 | 66,746 | 2025/03/20 | 13:42:48.000 | open | -0.215 | -0.85487078 | |
Simulations Plus Inc. |
| SLQD | 50.175 | 50.2 | 164,263 | 2025/03/20 | 13:43:11.000 | open | -0.025 | -0.04980080 | |
iShares 0-5 Year Investment Grade Corporate Bond ETF |
| SLRN | 2.775 | 2.76 | 557,043 | 2025/03/20 | 13:43:14.000 | open | 0.015 | 0.54347826 | |
ACELYRIN INC. Common Stock |
| SLS | 1.21 | 1.2 | 301,536 | 2025/03/20 | 13:42:54.000 | open | 0.01 | 0.83333333 | |
SELLAS Life Sciences Group Inc. Common Stock |
| SLVR | 25.2999 | 25.05 | 45,083 | 2025/03/20 | 13:40:39.000 | open | 0.2499 | 0.99760479 | |
Sprott Silver Miners & Physical Silver ETF |
| SLXN | 1.1127 | 1.12 | 276,508 | 2025/03/20 | 13:42:12.000 | open | -0.0073 | -0.65178571 | |
Silexion Therapeutics Corp Ordinary Shares |
| SMCI | 38.8089 | 39.81 | 31,141,900 | 2025/03/20 | 13:43:41.000 | open | -1.0011 | -2.51469480 | |
Super Micro Computer Inc. Common Stock |
| SMCL | 15.7248 | 16.41 | 381,109 | 2025/03/20 | 13:42:51.000 | open | -0.6852 | -4.17550274 | |
GraniteShares 2x Long SMCI Daily ETF |
| SMCX | 42.87 | 44.8 | 1,918,917 | 2025/03/20 | 13:42:56.000 | open | -1.93 | -4.30803571 | |
Defiance Daily Target 2X Long SMCI ETF |
| SMH | 226.66 | 225.14 | 2,207,042 | 2025/03/20 | 13:43:31.000 | open | 1.52 | 0.67513547 | |
VanEck Semiconductor ETF |
| SMLR | 39.082 | 38.97 | 142,679 | 2025/03/20 | 13:40:59.000 | open | 0.112 | 0.28740056 | |
Semler Scientific Inc. |
| SMMT | 19.59 | 19.62 | 759,371 | 2025/03/20 | 13:43:29.000 | open | -0.03 | -0.15290520 | |
Summit Therapeutics Inc. Common Stock |
| SMPL | 33.37 | 33.39 | 247,997 | 2025/03/20 | 13:43:05.000 | open | -0.02 | -0.05989817 | |
The Simply Good Foods Company Common Stock |
| SMST | 4.090532 | 4.12 | 23,840,313 | 2025/03/20 | 13:43:32.000 | open | -0.029468 | -0.71524272 | |
Tidal Trust II Defiance Daily Target 2x Short MSTR ETF |
| SMTC | 40.75 | 40.99 | 657,208 | 2025/03/20 | 13:42:26.000 | open | -0.24 | -0.58550866 | |
Semtech Corp |
| SNBR | 6.77 | 6.7 | 352,062 | 2025/03/20 | 13:43:37.000 | open | 0.07 | 1.04477612 | |
Sleep Number Corporation Common Stock |
| SNCY | 12.95 | 12.87 | 154,297 | 2025/03/20 | 13:42:53.000 | open | 0.08 | 0.62160062 | |
Sun Country Airlines Holdings Inc. Common Stock |
| SNDL | 1.5645 | 1.56 | 923,029 | 2025/03/20 | 13:43:22.000 | open | 0.0045 | 0.28846154 | |
Sundial Growers Inc. Common Shares |
| SNDX | 14.065 | 13.23 | 1,681,296 | 2025/03/20 | 13:43:33.000 | open | 0.835 | 6.31141345 | |
Syndax Pharmaceuticals Inc. |
| SNEX | 119.5 | 119.34 | 72,956 | 2025/03/20 | 12:06:22.000 | open | 0.16 | 0.13407072 | |
StoneX Group Inc. Common Stock |
| SNOA | 3.55 | 3.35 | 42,432 | 2025/03/20 | 12:06:58.000 | open | 0.20 | 5.97014925 | |
Sonoma Pharmaceuticals Inc. Common Stock |
| SNPS | 450.89 | 446.89 | 457,486 | 2025/03/20 | 13:43:24.000 | open | 4.00 | 0.89507485 | |
Synopsys Inc |
| SNRE | 47.05 | 47.26 | 182,228 | 2025/03/20 | 13:40:51.000 | open | -0.21 | -0.44435040 | |
Sunrise Communications AG American Depositary Shares representing Class A shares |
| SNY | 57.7 | 58.02 | 1,478,206 | 2025/03/20 | 13:43:43.000 | open | -0.32 | -0.55153395 | |
Sanofi American Depositary Shares (Each representing one-half of one ordinary share) |
| SOBR | 0.56 | 0.571 | 184,565 | 2025/03/20 | 12:07:25.000 | open | -0.011 | -1.92644483 | |
SOBR Safe Inc. Common Stock |
| SOFI | 12.6278 | 12.64 | 28,384,545 | 2025/03/20 | 13:43:42.000 | open | -0.0122 | -0.09651899 | |
SoFi Technologies Inc. Common Stock |
| SOFX | 11.8 | 11.8 | 107,011 | 2025/03/20 | 13:41:28.000 | open | 0.0 | 0 | |
Defiance Daily Target 2X Long SOFI ETF |
| SONO | 11.73 | 11.5 | 402,939 | 2025/03/20 | 13:43:15.000 | open | 0.23 | 2.00 | |
Sonos Inc. Common Stock |
| SOUN | 9.755 | 9.78 | 16,869,736 | 2025/03/20 | 13:43:29.000 | open | -0.025 | -0.25562372 | |
SoundHound AI Inc. Class A Common Stock |
| SOXQ | 36.27 | 36.12 | 187,213 | 2025/03/20 | 13:42:05.000 | open | 0.15 | 0.41528239 | |
Invesco PHLX Semiconductor ETF |
| SOXX | 201.38 | 200.52 | 1,016,142 | 2025/03/20 | 13:43:34.000 | open | 0.86 | 0.42888490 | |
iShares Semiconductor ETF |
| SPCB | 7.3 | 7.01 | 60,170 | 2025/03/20 | 10:57:49.000 | open | 0.29 | 4.13694722 | |
SuperCom Ltd |
| SPHL | 0.57 | 0.5334 | 251,748 | 2025/03/20 | 13:42:56.000 | open | 0.0366 | 6.86164229 | |
Springview Holdings Ltd Class A Ordinary Shares |
| SPNS | 27.23 | 27.32 | 53,286 | 2025/03/20 | 13:40:24.000 | open | -0.09 | -0.32942899 | |
Sapiens International Corporation N.V. Common Shares (Cayman Islands) |
| SPRC | 0.330401 | 0.344 | 91,055 | 2025/03/20 | 12:54:53.000 | open | -0.013599 | -3.95319767 | |
SciSparc Ltd. Ordinary Shares |
| SPRY | 14.27 | 12.3 | 6,389,877 | 2025/03/20 | 13:43:43.000 | open | 1.97 | 16.01626016 | |
ARS Pharmaceuticals Inc. Common Stock |
| SPT | 24.96 | 25.13 | 388,870 | 2025/03/20 | 13:43:42.000 | open | -0.17 | -0.67648229 | |
Sprout Social Inc Class A Common Stock |
| SPTN | 19.86 | 19.86 | 104,102 | 2025/03/20 | 13:41:52.000 | open | 0.00 | 0 | |
SpartanNash Company |
| SPWH | 0.9962 | 0.99 | 455,566 | 2025/03/20 | 13:43:19.000 | open | 0.0062 | 0.62626263 | |
Sportsman's Warehouse Holdings Inc. |
| SQQQ | 36.8258 | 37.32 | 55,777,913 | 2025/03/20 | 13:43:43.000 | open | -0.4942 | -1.32422294 | |
ProShares UltraPro Short QQQ |
| SRAD | 22.525 | 23 | 1,650,039 | 2025/03/20 | 13:43:33.000 | open | -0.475 | -2.06521739 | |
Sportradar Group AG Class A Ordinary Shares |
| SRPT | 74.55 | 80.18 | 1,669,160 | 2025/03/20 | 13:43:36.000 | open | -5.63 | -7.02170117 | |
Sarepta Therapeutics Inc. Common Stock |
| SRRK | 33.87 | 33.74 | 224,620 | 2025/03/20 | 13:43:28.000 | open | 0.13 | 0.38529935 | |
Scholar Rock Holding Corporation Common Stock |
| SSNC | 82.568 | 82.3 | 326,647 | 2025/03/20 | 13:41:50.000 | open | 0.268 | 0.32563791 | |
SS&C Technologies Inc |
| SSP | 3.045 | 3.28 | 650,197 | 2025/03/20 | 13:43:37.000 | open | -0.235 | -7.16463415 | |
The E.W. Scripps Company |
| SSRM | 11.145 | 11.04 | 1,015,329 | 2025/03/20 | 13:43:35.000 | open | 0.105 | 0.95108696 | |
SSR Mining Inc. |
| SSSS | 6 | 6.02 | 124,920 | 2025/03/20 | 13:40:45.000 | open | -0.02 | -0.33222591 | |
SuRo Capital Corp. Common Stock |
| SSTI | 18.38 | 17.63 | 102,074 | 2025/03/20 | 12:07:04.000 | open | 0.75 | 4.25411231 | |
SoundThinking Inc. Common Stock |
| SSYS | 10.445 | 10.37 | 147,674 | 2025/03/20 | 13:42:09.000 | open | 0.075 | 0.72324012 | |
Stratasys Inc (ISRAEL) |
| STAA | 17.84 | 18.14 | 600,845 | 2025/03/20 | 13:43:11.000 | open | -0.30 | -1.65380375 | |
Staar Surgical Co |
| STAI | 2.76 | 2.4 | 1,422,092 | 2025/03/20 | 13:41:23.000 | open | 0.36 | 15.00 | |
ScanTech AI Systems Inc. Common stock |
| STBX | 0.2203 | 0.2495 | 461,307 | 2025/03/20 | 11:31:08.000 | open | -0.0292 | -11.70340681 | |
Starbox Group Holdings Ltd. Class A Ordinary Shares |
| STEP | 55.56 | 55.24 | 241,398 | 2025/03/20 | 13:42:05.000 | open | 0.32 | 0.57929037 | |
StepStone Group Inc. Class A Common Stock |
| STGW | 6.08 | 6.07 | 349,216 | 2025/03/20 | 13:42:34.000 | open | 0.01 | 0.16474465 | |
Stagwell Inc. Class A Common Stock |
| STI | 0.1469 | 0.145 | 3,415,649 | 2025/03/20 | 12:55:43.000 | open | 0.0019 | 1.31034483 | |
Solidion Technology Inc. Common Stock |
| STIM | 4.965 | 4.99 | 248,936 | 2025/03/20 | 13:43:33.000 | open | -0.025 | -0.50100200 | |
Neuronetics Inc. Common Stock |
| STKL | 5.34 | 5.35 | 57,711 | 2025/03/20 | 12:56:25.000 | open | -0.01 | -0.18691589 | |
SunOpta Inc. |
| STLD | 127.2275 | 127.995 | 566,971 | 2025/03/20 | 13:43:17.000 | open | -0.7675 | -0.59963280 | |
Steel Dynamics Inc |
| STNE | 11.2 | 11.15 | 3,398,604 | 2025/03/20 | 13:43:43.000 | open | 0.05 | 0.44843049 | |
StoneCo Ltd. Class A Common Shares |
| STOK | 8.06 | 8.05 | 474,360 | 2025/03/20 | 13:43:40.000 | open | 0.01 | 0.12422360 | |
Stoke Therapeutics Inc. Common Stock |
| STRK | 82.67 | 83.5 | 194,029 | 2025/03/20 | 13:42:29.000 | open | -0.83 | -0.99401198 | |
MicroStrategy Incorporated 8.00% Series A Perpetual Strike Preferred Stock |
| STRL | 127.1572 | 123.85 | 186,939 | 2025/03/20 | 13:42:18.000 | open | 3.3072 | 2.67032701 | |
Sterling Infrastructure Inc. Common Stock |
| STRO | 0.813854 | 0.8125 | 1,154,928 | 2025/03/20 | 13:42:39.000 | open | 0.001354 | 0.16664615 | |
Sutro Biopharma Inc. |
| STSS | 0.26845 | 0.31 | 5,212,564 | 2025/03/20 | 13:42:35.000 | open | -0.04155 | -13.40322581 | |
Sharps Technology Inc. Common Stock |
| STX | 88.935 | 88.29 | 489,010 | 2025/03/20 | 13:43:18.000 | open | 0.645 | 0.73054706 | |
Seagate Technology Holdings PLC Ordinary Shares (Ireland) |
| SUNE | 0.4439 | 0.4504 | 8,098,767 | 2025/03/20 | 13:42:59.000 | open | -0.0065 | -1.44316163 | |
SUNation Energy Inc. Common Stock |
| SUPN | 32.16 | 31.69 | 145,081 | 2025/03/20 | 13:43:01.000 | open | 0.47 | 1.48311770 | |
Supernus Pharmaceuticals Inc. |
| SUSC | 23.11 | 23.2 | 123,058 | 2025/03/20 | 12:07:16.000 | open | -0.09 | -0.38793103 | |
iShares Trust iShares ESG Aware USD Corporate Bond ETF |
| SVC | 2.925 | 2.97 | 593,078 | 2025/03/20 | 13:43:10.000 | open | -0.045 | -1.51515152 | |
Service Properties Trust Common Stock |
| SVCO | 5.19 | 5.05 | 33,744 | 2025/03/20 | 13:40:38.000 | open | 0.14 | 2.77227723 | |
Silvaco Group Inc. Common Stock |
| SVRA | 2.68 | 2.85 | 2,549,884 | 2025/03/20 | 13:43:38.000 | open | -0.17 | -5.96491228 | |
Savara Inc. |
| SWBI | 9.59 | 9.74 | 211,729 | 2025/03/20 | 13:42:45.000 | open | -0.15 | -1.54004107 | |
Smith & Wesson Brands Inc. Common Stock |
| SWIM | 6.4485 | 6.48 | 152,088 | 2025/03/20 | 13:43:25.000 | open | -0.0315 | -0.48611111 | |
Latham Group Inc. Common Stock |
| SWIN | 1.87 | 1.96 | 831,383 | 2025/03/20 | 13:40:16.000 | open | -0.09 | -4.59183673 | |
Solowin Holdings Class A Ordinary Share |
| SWKS | 68.95 | 69.14 | 989,123 | 2025/03/20 | 13:43:36.000 | open | -0.19 | -0.27480474 | |
Skyworks Solutions Inc |
| SWTX | 50.435 | 50.19 | 590,519 | 2025/03/20 | 13:43:29.000 | open | 0.245 | 0.48814505 | |
SpringWorks Therapeutics Inc. Common Stock |
| SYM | 21.9 | 21.16 | 379,249 | 2025/03/20 | 13:43:43.000 | open | 0.74 | 3.49716446 | |
Symbotic Inc. Class A Common Stock |
| SYNA | 65.085 | 64.77 | 100,748 | 2025/03/20 | 13:43:11.000 | open | 0.315 | 0.48633627 | |
Synaptics Inc |
| SYRE | 18.3 | 18.03 | 139,053 | 2025/03/20 | 13:41:34.000 | open | 0.27 | 1.49750416 | |
Spyre Therapeutics Inc. Common Stock |
| SYTA | 2.0657 | 2.03 | 77,801 | 2025/03/20 | 13:42:30.000 | open | 0.0357 | 1.75862069 | |
Siyata Mobile Inc. |
| TALK | 2.765 | 2.75 | 799,967 | 2025/03/20 | 13:43:05.000 | open | 0.015 | 0.54545455 | |
Talkspace Inc. Common Stock |
| TARK | 31.5 | 31.01 | 46,878 | 2025/03/20 | 13:30:30.000 | open | 0.49 | 1.58013544 | |
Investment Managers Series Trust II Tradr 2X Long Innovation ETF |
| TARS | 49.95 | 49.39 | 267,488 | 2025/03/20 | 13:43:42.000 | open | 0.56 | 1.13383276 | |
Tarsus Pharmaceuticals Inc. Common Stock |
| TAVIU | 10.19 | 10.16 | 9,456 | 2025/03/20 | 10:26:11.000 | open | 0.03 | 0.29527559 | |
Tavia Acquisition Corp. Unit |
| TBBK | 54.83 | 54.19 | 115,030 | 2025/03/20 | 13:43:40.000 | open | 0.64 | 1.18102971 | |
The Bancorp Inc. |
| TBCH | 14.15 | 14.388 | 158,952 | 2025/03/20 | 13:43:08.000 | open | -0.238 | -1.65415624 | |
Turtle Beach Corporation Common Stock |
| TBIL | 49.95 | 49.94 | 947,384 | 2025/03/20 | 13:30:32.000 | open | 0.01 | 0.02002403 | |
US Treasury 3 Month Bill ETF |
| TBLA | 2.995 | 2.95 | 770,040 | 2025/03/20 | 13:43:36.000 | open | 0.045 | 1.52542373 | |
Taboola.com Ltd. Ordinary Shares |
| TBRG | 27.8 | 27.16 | 59,124 | 2025/03/20 | 13:41:09.000 | open | 0.64 | 2.35640648 | |
TruBridge Inc. Common Stock |
| TCBI | 76.27 | 75.47 | 113,998 | 2025/03/20 | 12:56:04.000 | open | 0.80 | 1.06002385 | |
Texas Capital Bancshares Inc. |
| TCBP | 1.63 | 1.61 | 54,113 | 2025/03/20 | 12:55:44.000 | open | 0.02 | 1.24223602 | |
TC BioPharm (Holdings) plc American Depositary Shares |
| TCOM | 64.49 | 64.49 | 2,009,429 | 2025/03/20 | 13:43:28.000 | open | 0.00 | 0 | |
Trip.com Group Limited American Depositary Shares |
| TCPC | 7.7 | 7.72 | 172,642 | 2025/03/20 | 13:42:29.000 | open | -0.02 | -0.25906736 | |
BlackRock TCP Capital Corp. Common Stock |
| TCTM | 0.3958 | 0.3888 | 31,094 | 2025/03/20 | 13:42:45.000 | open | 0.0070 | 1.80041152 | |
TCTM Kids IT Education Inc. American Depositary Shares |
| TDTH | 1.18 | 1.15 | 1,670,195 | 2025/03/20 | 13:43:21.000 | open | 0.03 | 2.60869565 | |
Trident Digital Tech Holdings Ltd American Depository Shares |
| TDUP | 2.405 | 2.46 | 306,486 | 2025/03/20 | 13:41:46.000 | open | -0.055 | -2.23577236 | |
ThredUp Inc. Class A Common Stock |
| TEAM | 226.885 | 226.33 | 1,354,742 | 2025/03/20 | 13:43:38.000 | open | 0.555 | 0.24521716 | |
Atlassian Corporation Class A Common Stock |
| TECH | 60.75 | 60.67 | 423,317 | 2025/03/20 | 13:41:42.000 | open | 0.08 | 0.13186089 | |
Bio-Techne Corp. |
| TEM | 47.45 | 47.6 | 6,222,482 | 2025/03/20 | 13:43:37.000 | open | -0.15 | -0.31512605 | |
Tempus AI Inc. Class A Common Stock |
| TENB | 36.43 | 37 | 213,908 | 2025/03/20 | 13:43:23.000 | open | -0.57 | -1.54054054 | |
Tenable Holdings Inc. |
| TER | 88.41 | 87.63 | 925,933 | 2025/03/20 | 13:43:28.000 | open | 0.78 | 0.89010613 | |
Teradyne Inc. Common Stock |
| TERN | 3.165 | 3.12 | 309,041 | 2025/03/20 | 13:43:22.000 | open | 0.045 | 1.44230769 | |
Terns Pharmaceuticals Inc. Common Stock |
| TFSL | 12.3462 | 12.32 | 197,983 | 2025/03/20 | 13:40:48.000 | open | 0.0262 | 0.21266234 | |
TFS Financial Corporation |
| TGTX | 41.807 | 42.28 | 993,140 | 2025/03/20 | 13:43:30.000 | open | -0.473 | -1.11873226 | |
TG Therapeutics Inc. |
| THRY | 15.19 | 15.07 | 104,703 | 2025/03/20 | 13:42:42.000 | open | 0.12 | 0.79628401 | |
Thryv Holdings Inc. Common Stock |
| TIGO | 31.475 | 31.15 | 554,749 | 2025/03/20 | 13:43:19.000 | open | 0.325 | 1.04333868 | |
Millicom International Cellular S.A. Common Stock |
| TIGR | 8.835 | 9.32 | 5,995,686 | 2025/03/20 | 13:43:38.000 | open | -0.485 | -5.20386266 | |
UP Fintech Holding Ltd American Depositary Share representing fifteen Class A Ordinary Shares |
| TILE | 19.88 | 19.71 | 112,235 | 2025/03/20 | 13:43:20.000 | open | 0.17 | 0.86250634 | |
Interface Inc |
| TITN | 16.8 | 12.5 | 1,067,793 | 2025/03/20 | 13:43:28.000 | open | 4.3 | 34.400 | |
Titan Machinery Inc. |
| TKNO | 5.71 | 5.54 | 397,623 | 2025/03/20 | 13:43:16.000 | open | 0.17 | 3.06859206 | |
Alpha Teknova Inc. Common Stock |
| TLN | 212.73 | 209.97 | 338,853 | 2025/03/20 | 13:43:14.000 | open | 2.76 | 1.31447350 | |
Talen Energy Corporation Common Stock |
| TLRY | 0.6456 | 0.6338 | 13,535,035 | 2025/03/20 | 13:43:21.000 | open | 0.0118 | 1.86178605 | |
Tilray Brands Inc. Common Stock |
| TLS | 2.66 | 2.68 | 205,780 | 2025/03/20 | 13:43:40.000 | open | -0.02 | -0.74626866 | |
Telos Corporation Common Stock |
| TLSA | 1.32 | 1.37 | 294,601 | 2025/03/20 | 13:43:18.000 | open | -0.05 | -3.64963504 | |
Tiziana Life Sciences Ltd. Common Shares |
| TLT | 91.24 | 92.2 | 23,302,123 | 2025/03/20 | 13:43:37.000 | open | -0.96 | -1.04121475 | |
iShares 20+ Year Treasury Bond ETF |
| TMC | 1.79 | 1.86 | 642,208 | 2025/03/20 | 13:43:18.000 | open | -0.07 | -3.76344086 | |
TMC the metals company Inc. Common Stock |
| TMCI | 8.32 | 8.07 | 127,403 | 2025/03/20 | 13:43:37.000 | open | 0.25 | 3.09789343 | |
Treace Medical Concepts Inc. Common Stock |
| TMDX | 68.205 | 69.84 | 422,748 | 2025/03/20 | 13:43:36.000 | open | -1.635 | -2.34106529 | |
TransMedics Group Inc. Common Stock |
| TMUS | 257.035 | 258.33 | 1,401,504 | 2025/03/20 | 13:43:43.000 | open | -1.295 | -0.50129679 | |
T-Mobile US Inc. |
| TNDM | 20.5 | 20.4 | 403,368 | 2025/03/20 | 13:43:13.000 | open | 0.1 | 0.49019608 | |
Tandem Diabetes Care Inc. |
| TNFA | 0.3553 | 0.38 | 374,944 | 2025/03/20 | 13:42:42.000 | open | -0.0247 | -6.500 | |
TNF Pharmaceuticals Inc. Common Stock |
| TNGX | 1.7494 | 1.68 | 337,867 | 2025/03/20 | 13:42:38.000 | open | 0.0694 | 4.13095238 | |
Tango Therapeutics Inc. |
| TNON | 1.19 | 1.2 | 81,892 | 2025/03/20 | 12:06:43.000 | open | -0.01 | -0.83333333 | |
Tenon Medical Inc. Common Stock |
| TNXP | 18.225 | 16.72 | 1,136,262 | 2025/03/20 | 13:43:41.000 | open | 1.505 | 9.00119617 | |
Tonix Pharmaceuticals Holding Corp. |
| TNYA | 0.6633 | 0.6978 | 906,148 | 2025/03/20 | 13:43:04.000 | open | -0.0345 | -4.94411006 | |
Tenaya Therapeutics Inc. Common Stock |
| TOI | 0.86545 | 0.95 | 117,953 | 2025/03/20 | 12:07:53.000 | open | -0.08455 | -8.900 | |
The Oncology Institute Inc. Common Stock |
| TOMZ | 0.84 | 0.8001 | 2,466,775 | 2025/03/20 | 13:40:25.000 | open | 0.0399 | 4.98687664 | |
TOMI Environmental Solutions Inc. |
| TPG | 50.5 | 50.02 | 608,217 | 2025/03/20 | 13:43:43.000 | open | 0.48 | 0.95961615 | |
TPG Inc. Class A Common Stock |
| TPIC | 0.9139 | 1.01 | 893,945 | 2025/03/20 | 13:43:29.000 | open | -0.0961 | -9.51485149 | |
TPI Composites Inc. Common Stock |
| TPST | 0.8214 | 0.81 | 119,874 | 2025/03/20 | 11:31:29.000 | open | 0.0114 | 1.40740741 | |
Tempest Therapeutics Inc. Common Stock |
| TQQQ | 61.4893 | 60.66 | 65,670,165 | 2025/03/20 | 13:43:43.000 | open | 0.8293 | 1.36712826 | |
ProShares UltraPro QQQ |
| TRDA | 10.45 | 10.59 | 22,648 | 2025/03/20 | 13:42:38.000 | open | -0.14 | -1.32200189 | |
Entrada Therapeutics Inc. Common Stock |
| TREE | 51.09 | 48.92 | 184,034 | 2025/03/20 | 13:41:47.000 | open | 2.17 | 4.43581357 | |
LendingTree Inc. |
| TRIN | 16.045 | 16.02 | 301,744 | 2025/03/20 | 13:40:23.000 | open | 0.025 | 0.15605493 | |
Trinity Capital Inc. Common Stock |
| TRIP | 14.935 | 14.77 | 1,140,509 | 2025/03/20 | 13:43:43.000 | open | 0.165 | 1.11712932 | |
TripAdvisor Inc. |
| TRMB | 71.09 | 70.99 | 817,146 | 2025/03/20 | 13:43:43.000 | open | 0.10 | 0.14086491 | |
Trimble Inc. Common Stock |
| TRMD | 19.075 | 18.93 | 544,534 | 2025/03/20 | 13:42:31.000 | open | 0.145 | 0.76597993 | |
TORM plc Class A Common Stock |
| TRMK | 34.28 | 34.03 | 66,522 | 2025/03/20 | 13:42:02.000 | open | 0.25 | 0.73464590 | |
Trustmark Corp |
| TRML | 16.98 | 16.15 | 91,476 | 2025/03/20 | 13:42:31.000 | open | 0.83 | 5.13931889 | |
Tourmaline Bio Inc. Common Stock |
| TRNR | 1.31 | 1.18 | 1,365,524 | 2025/03/20 | 13:43:11.000 | open | 0.13 | 11.01694915 | |
Interactive Strength Inc. Common Stock |
| TROW | 93.42 | 93.49 | 836,464 | 2025/03/20 | 13:42:02.000 | open | -0.07 | -0.07487432 | |
T Rowe Price Group Inc |
| TRS | 24.83 | 24.69 | 195,326 | 2025/03/20 | 13:42:14.000 | open | 0.14 | 0.56703119 | |
Trimas Corporation |
| TRUP | 37.17 | 37.005 | 155,900 | 2025/03/20 | 12:55:59.000 | open | 0.165 | 0.44588569 | |
Trupanion Inc. |
| TRVI | 6.68 | 6.75 | 403,816 | 2025/03/20 | 13:43:07.000 | open | -0.07 | -1.03703704 | |
Trevi Therapeutics Inc. Common Stock |
| TSCO | 52.095 | 52.58 | 1,049,421 | 2025/03/20 | 13:43:35.000 | open | -0.485 | -0.92240396 | |
Tractor Supply Co |
| TSDD | 74.55 | 76.17 | 1,215,269 | 2025/03/20 | 13:42:43.000 | open | -1.62 | -2.12682158 | |
GraniteShares ETF Trust GraniteShares 2x Short TSLA Daily ETF |
| TSEM | 38.78 | 38.27 | 246,482 | 2025/03/20 | 13:42:09.000 | open | 0.51 | 1.33263653 | |
Tower Semiconductor Ltd |
| TSHA | 1.745 | 1.8 | 566,016 | 2025/03/20 | 13:43:28.000 | open | -0.055 | -3.05555556 | |
Taysha Gene Therapies Inc. Common Stock |
| TSL | 9.03 | 8.89 | 621,372 | 2025/03/20 | 13:41:28.000 | open | 0.14 | 1.57480315 | |
GraniteShares 1.25x Long TSLA Daily ETF |
| TSLA | 235.8 | 233.345 | 70,942,865 | 2025/03/20 | 13:43:43.000 | open | 2.455 | 1.05209025 | |
Tesla Inc. Common Stock |
| TSLG | 3.9945 | 3.92 | 830,271 | 2025/03/20 | 13:43:33.000 | open | 0.0745 | 1.90051020 | |
Leverage Shares 2X Long TSLA Daily ETF |
| TSLL | 8.145 | 7.97 | 119,519,848 | 2025/03/20 | 13:43:43.000 | open | 0.175 | 2.19573400 | |
Direxion Shares ETF Trust Direxion Daily TSLA Bull 2X Shares |
| TSLQ | 59.365 | 60.62 | 8,084,640 | 2025/03/20 | 13:43:40.000 | open | -1.255 | -2.07027384 | |
Investment Managers Series Trust II Tradr 2X Short TSLA Daily ETF |
| TSLR | 12.831 | 12.55 | 2,783,266 | 2025/03/20 | 13:42:43.000 | open | 0.281 | 2.23904382 | |
GraniteShares ETF Trust GraniteShares 2x Long TSLA Daily ETF |
| TSLS | 12.6479 | 12.79 | 7,702,118 | 2025/03/20 | 13:43:38.000 | open | -0.1421 | -1.11102424 | |
Direxion Daily TSLA Bear 1X Shares |
| TSMU | 18.691394 | 17.92 | 20,769 | 2025/03/20 | 11:30:50.000 | open | 0.771394 | 4.30465402 | |
GraniteShares 2x Long TSM Daily ETF |
| TSMX | 22 | 21.27 | 366,974 | 2025/03/20 | 13:42:19.000 | open | 0.73 | 3.43206394 | |
Direxion Daily TSM Bull 2X Shares |
| TSSI | 9.12 | 8.99 | 368,621 | 2025/03/20 | 13:42:41.000 | open | 0.13 | 1.44605117 | |
TSS Inc. Common Stock |
| TSVT | 4.955 | 4.95 | 330,532 | 2025/03/20 | 12:55:37.000 | open | 0.005 | 0.10101010 | |
2seventy bio Inc. Common Stock |
| TTAN | 93.2561 | 94 | 245,507 | 2025/03/20 | 13:43:35.000 | open | -0.7439 | -0.79138298 | |
ServiceTitan Inc. Class A Common Stock |
| TTD | 56.02 | 55.1 | 5,086,519 | 2025/03/20 | 13:43:43.000 | open | 0.92 | 1.66969147 | |
The Trade Desk Inc. |
| TTEC | 3.46 | 3.34 | 118,288 | 2025/03/20 | 13:41:11.000 | open | 0.12 | 3.59281437 | |
TTEC Holdings Inc. Common Stock |
| TTEK | 29.12 | 29.745 | 2,166,520 | 2025/03/20 | 13:43:37.000 | open | -0.625 | -2.10119348 | |
Tetra Tech Inc |
| TTMI | 22.66 | 22.35 | 94,277 | 2025/03/20 | 13:43:43.000 | open | 0.31 | 1.38702461 | |
TTM Technologies Inc |
| TTWO | 208.938 | 206.93 | 453,317 | 2025/03/20 | 13:42:44.000 | open | 2.008 | 0.97037646 | |
Take-Two Interactive Software Inc |
| TUR | 33.3622 | 33 | 522,031 | 2025/03/20 | 13:41:28.000 | open | 0.3622 | 1.09757576 | |
iShares MSCI Turkey ETF |
| TVGN | 1.165 | 1.15 | 178,683 | 2025/03/20 | 13:40:37.000 | open | 0.015 | 1.30434783 | |
Tevogen Bio Holdings Inc. Common Stock |
| TVTX | 20.49 | 20.49 | 309,931 | 2025/03/20 | 13:43:06.000 | open | 0.00 | 0 | |
Travere Therapeutics Inc. Common Stock |
| TW | 143.45 | 141.16 | 416,849 | 2025/03/20 | 13:43:31.000 | open | 2.29 | 1.62227260 | |
Tradeweb Markets Inc. Class A Common Stock |
| TWFG | 29.51 | 31.99 | 68,406 | 2025/03/20 | 13:42:57.000 | open | -2.48 | -7.75242263 | |
TWFG Inc. Common Stock |
| TWG | 0.1627 | 0.1652 | 203,562 | 2025/03/20 | 13:43:05.000 | open | -0.0025 | -1.51331719 | |
Top Wealth Group Holding Limited Ordinary Shares |
| TWST | 41.85 | 40.73 | 483,756 | 2025/03/20 | 13:43:37.000 | open | 1.12 | 2.74981586 | |
Twist Bioscience Corporation Common Stock |
| TXG | 10.04 | 10.18 | 2,183,796 | 2025/03/20 | 13:43:43.000 | open | -0.14 | -1.37524558 | |
10x Genomics Inc. Class A Common Stock |
| TXN | 179.98 | 179.41 | 1,765,516 | 2025/03/20 | 13:43:20.000 | open | 0.57 | 0.31770804 | |
Texas Instruments Incorporated |
| TXRH | 170.46 | 169.34 | 422,294 | 2025/03/20 | 13:42:21.000 | open | 1.12 | 0.66139128 | |
Texas Roadhouse Inc. |
| UAL | 73.44 | 73.29 | 2,487,559 | 2025/03/20 | 13:43:29.000 | open | 0.15 | 0.20466639 | |
United Airlines Holdings Inc. Common Stock |
| UBRL | 22.9799 | 21.83 | 124,540 | 2025/03/20 | 13:43:30.000 | open | 1.1499 | 5.26752176 | |
GraniteShares 2x Long UBER Daily ETF |
| UBSI | 35.01 | 34.79 | 220,813 | 2025/03/20 | 13:43:37.000 | open | 0.22 | 0.63236562 | |
United Bankshares Inc |
| UCTT | 24.7 | 24.78 | 177,302 | 2025/03/20 | 13:42:16.000 | open | -0.08 | -0.32284100 | |
Ultra Clean Holdings Inc. |
| UDMY | 8.58 | 8.51 | 230,119 | 2025/03/20 | 13:43:42.000 | open | 0.07 | 0.82256169 | |
Udemy Inc. Common Stock |
| UFPI | 108.215 | 106.88 | 144,778 | 2025/03/20 | 13:43:38.000 | open | 1.335 | 1.24906437 | |
UFP Industries Inc. Common Stock |
| ULCC | 5.58 | 5.78 | 1,332,723 | 2025/03/20 | 13:43:22.000 | open | -0.20 | -3.46020761 | |
Frontier Group Holdings Inc. Common Stock |
| ULTA | 344.23 | 342.24 | 370,157 | 2025/03/20 | 13:43:40.000 | open | 1.99 | 0.58146330 | |
Ulta Beauty Inc. Common Stock |
| ULY | 4.62 | 3.7 | 73,218 | 2025/03/20 | 13:41:51.000 | open | 0.92 | 24.86486486 | |
Urgent.ly Inc. Common Stock |
| UMBF | 103.48 | 103.98 | 130,531 | 2025/03/20 | 13:42:30.000 | open | -0.50 | -0.48086170 | |
UMB Financial Corp |
| UNCY | 0.64 | 0.6639 | 720,322 | 2025/03/20 | 13:40:55.000 | open | -0.0239 | -3.59993975 | |
Unicycive Therapeutics Inc. Common Stock |
| UNIT | 5.035 | 4.97 | 625,665 | 2025/03/20 | 13:42:41.000 | open | 0.065 | 1.30784708 | |
Uniti Group Inc. Common Stock |
| UOKA | 0.1689 | 0.1675 | 676,638 | 2025/03/20 | 13:43:30.000 | open | 0.0014 | 0.83582090 | |
MDJM LTD Ordinary Share |
| UPB | 8.25 | 8.4 | 142,779 | 2025/03/20 | 13:43:34.000 | open | -0.15 | -1.78571429 | |
Upstream Bio Inc. Common Stock |
| UPBD | 24.84 | 24.7 | 141,476 | 2025/03/20 | 13:42:26.000 | open | 0.14 | 0.56680162 | |
Upbound Group Inc. Common Stock |
| UPC | 0.0888 | 0.0844 | 2,163,494 | 2025/03/20 | 13:43:43.000 | open | 0.0044 | 5.21327014 | |
Universe Pharmaceuticals Inc. Ordinary Shares |
| UPLD | 3.3 | 3.43 | 147,285 | 2025/03/20 | 12:55:52.000 | open | -0.13 | -3.79008746 | |
Upland Software Inc. |
| UPST | 50.33 | 50 | 2,407,114 | 2025/03/20 | 13:43:37.000 | open | 0.33 | 0.6600 | |
Upstart Holdings Inc. Common stock |
| UPWK | 13.48 | 13.22 | 458,057 | 2025/03/20 | 13:43:43.000 | open | 0.26 | 1.96671710 | |
Upwork Inc. Common Stock |
| URBN | 49.22 | 49.2 | 980,325 | 2025/03/20 | 13:43:32.000 | open | 0.02 | 0.04065041 | |
Urban Outfitters Inc |
| URGN | 11.76 | 11.6 | 222,566 | 2025/03/20 | 13:40:34.000 | open | 0.16 | 1.37931034 | |
UroGen Pharma Ltd. Ordinary Shares |
| URNJ | 16.12 | 15.84 | 155,845 | 2025/03/20 | 13:40:56.000 | open | 0.28 | 1.76767677 | |
Sprott Junior Uranium Miners ETF |
| UROY | 1.936 | 1.95 | 3,704,065 | 2025/03/20 | 13:43:34.000 | open | -0.014 | -0.71794872 | |
Uranium Royalty Corp. Common Stock |
| USAU | 11.335 | 10.42 | 675,251 | 2025/03/20 | 13:43:18.000 | open | 0.915 | 8.78119002 | |
U.S. Gold Corp. Common Stock |
| USEG | 1.425 | 1.47 | 109,896 | 2025/03/20 | 13:43:22.000 | open | -0.045 | -3.06122449 | |
U.S. Energy Corp. Common Stock (DE) |
| USIG | 51.135 | 51.36 | 422,798 | 2025/03/20 | 13:43:13.000 | open | -0.225 | -0.43808411 | |
iShares Broad USD Investment Grade Corporate Bond ETF |
| USMC | 57.3099 | 57.01 | 142,344 | 2025/03/20 | 13:40:20.000 | open | 0.2999 | 0.52604806 | |
Principal Exchange-Traded Funds Principal U.S. Mega-Cap ETF |
| UTHR | 313.05 | 315.52 | 110,090 | 2025/03/20 | 13:43:41.000 | open | -2.47 | -0.78283469 | |
United Therapeutics Corp |
| VBTX | 24.75 | 24.38 | 57,388 | 2025/03/20 | 12:55:54.000 | open | 0.37 | 1.51763741 | |
Veritex Holdings Inc. |
| VC | 81.915 | 79.95 | 115,753 | 2025/03/20 | 13:43:10.000 | open | 1.965 | 2.45778612 | |
VISTEON CORPORATION |
| VCEL | 46.91 | 46.85 | 108,889 | 2025/03/20 | 13:43:20.000 | open | 0.06 | 0.12806830 | |
Vericel Corporation |
| VCIG | 0.762475 | 0.7675 | 1,867,076 | 2025/03/20 | 13:43:14.000 | open | -0.005025 | -0.65472313 | |
VCI Global Limited Ordinary Share |
| VCIT | 81.705 | 82.045 | 3,102,340 | 2025/03/20 | 13:43:37.000 | open | -0.340 | -0.41440673 | |
Vanguard Intermediate-Term Corporate Bond ETF |
| VCLT | 76.515 | 77.02 | 1,039,743 | 2025/03/20 | 13:43:37.000 | open | -0.505 | -0.65567385 | |
Vanguard Long-Term Corporate Bond ETF |
| VCRB | 77.46 | 77.68 | 233,735 | 2025/03/20 | 13:43:08.000 | open | -0.22 | -0.28321318 | |
Vanguard Core Bond ETF |
| VCSH | 78.7999 | 78.9 | 1,612,401 | 2025/03/20 | 13:43:29.000 | open | -0.1001 | -0.12686946 | |
Vanguard Short-Term Corporate Bond ETF |
| VCTR | 60.52 | 60.24 | 84,990 | 2025/03/20 | 13:41:52.000 | open | 0.28 | 0.46480744 | |
Victory Capital Holdings Inc. Class A Common Stock |
| VCYT | 31.595 | 31.55 | 333,577 | 2025/03/20 | 13:43:32.000 | open | 0.045 | 0.14263074 | |
Veracyte Inc. |
| VECO | 21.54 | 21.59 | 155,361 | 2025/03/20 | 13:42:20.000 | open | -0.05 | -0.23158870 | |
Veeco Instruments Inc |
| VEEE | 0.3511 | 0.3511 | 5,867 | 2025/03/20 | 09:30:02.000 | open | 0.0000 | 0 | |
Twin Vee PowerCats Co. Common Stock |
| VEON | 44.62 | 46 | 96,557 | 2025/03/20 | 13:43:38.000 | open | -1.38 | -3.00 | |
VEON Ltd. ADS |
| VERA | 27.41 | 27.34 | 244,820 | 2025/03/20 | 13:42:22.000 | open | 0.07 | 0.25603511 | |
Vera Therapeutics Inc. Class A Common Stock |
| VERI | 2.71 | 2.75 | 111,672 | 2025/03/20 | 13:42:26.000 | open | -0.04 | -1.45454545 | |
Veritone Inc. Common Stock |
| VERU | 0.5053 | 0.51 | 331,460 | 2025/03/20 | 13:43:35.000 | open | -0.0047 | -0.92156863 | |
Veru Inc. |
| VERV | 5.4515 | 5.82 | 435,178 | 2025/03/20 | 13:43:37.000 | open | -0.3685 | -6.33161512 | |
Verve Therapeutics Inc. Common Stock |
| VERX | 35.86 | 36.54 | 855,256 | 2025/03/20 | 13:43:42.000 | open | -0.68 | -1.86097427 | |
Vertex Inc. Class A Common Stock |
| VFF | 0.6801 | 0.689 | 70,438 | 2025/03/20 | 13:43:20.000 | open | -0.0089 | -1.29172714 | |
Village Farms International Inc. Common Shares |
| VFLO | 34.8499 | 34.84 | 438,660 | 2025/03/20 | 13:43:29.000 | open | 0.0099 | 0.02841561 | |
VictoryShares Free Cash Flow ETF |
| VFS | 3.34 | 3.49 | 227,503 | 2025/03/20 | 13:42:10.000 | open | -0.15 | -4.29799427 | |
VinFast Auto Ltd. Ordinary Shares |
| VGIT | 59.165 | 59.33 | 713,833 | 2025/03/20 | 13:43:13.000 | open | -0.165 | -0.27810551 | |
Vanguard Intermediate-Term Treasury ETF |
| VGLT | 57.69 | 58.26 | 1,212,673 | 2025/03/20 | 13:43:37.000 | open | -0.57 | -0.97837281 | |
Vanguard Long-Term Treasury ETF |
| VGSH | 58.564 | 58.6 | 1,790,493 | 2025/03/20 | 13:43:38.000 | open | -0.036 | -0.06143345 | |
Vanguard Short-Term Treasury ETF |
| VIAV | 11.36 | 11.17 | 355,468 | 2025/03/20 | 13:41:45.000 | open | 0.19 | 1.70098478 | |
Viavi Solutions Inc. Common Stock |
| VICR | 53.015 | 53.94 | 60,202 | 2025/03/20 | 13:43:02.000 | open | -0.925 | -1.71486837 | |
Vicor Corp |
| VIGI | 85.41 | 85.12 | 164,954 | 2025/03/20 | 13:41:45.000 | open | 0.29 | 0.34069549 | |
Vanguard International Dividend Appreciation ETF |
| VINC | 0.6383 | 0.6306 | 226,447 | 2025/03/20 | 13:41:19.000 | open | 0.0077 | 1.22105931 | |
Vincerx Pharma Inc. Common Stock |
| VIR | 6.8899 | 6.85 | 254,219 | 2025/03/20 | 13:41:08.000 | open | 0.0399 | 0.58248175 | |
Vir Biotechnology Inc. Common Stock |
| VIRT | 37.71 | 36.87 | 206,120 | 2025/03/20 | 13:42:51.000 | open | 0.84 | 2.27827502 | |
Virtu Financial Inc. Class A |
| VITL | 29.475 | 29.53 | 419,326 | 2025/03/20 | 13:43:30.000 | open | -0.055 | -0.18625127 | |
Vital Farms Inc. Common Stock |
| VKTX | 29.1 | 29.84 | 1,284,863 | 2025/03/20 | 13:42:40.000 | open | -0.74 | -2.47989276 | |
Viking Therapeutics Inc |
| VLCN | 0.97 | 0.85 | 150,091 | 2025/03/20 | 13:42:53.000 | open | 0.12 | 14.11764706 | |
Volcon Inc. Common stock |
| VLY | 8.88 | 8.92 | 2,014,775 | 2025/03/20 | 13:43:37.000 | open | -0.04 | -0.44843049 | |
Valley National Bancorp |
| VMAR | 0.6306 | 0.6994 | 113,071 | 2025/03/20 | 13:42:04.000 | open | -0.0688 | -9.83700315 | |
Vision Marine Technologies Inc. Common Shares |
| VMBS | 46.2579 | 46.41 | 482,148 | 2025/03/20 | 13:43:15.000 | open | -0.1521 | -0.32773109 | |
Vanguard Mortgage-Backed Securities ETF |
| VMEO | 5.54 | 5.4 | 365,810 | 2025/03/20 | 13:43:29.000 | open | 0.14 | 2.59259259 | |
Vimeo Inc. Common Stock |
| VNDA | 4.86 | 4.89 | 141,742 | 2025/03/20 | 13:42:55.000 | open | -0.03 | -0.61349693 | |
Vanda Pharmaceuticals Inc. |
| VNET | 8.9716 | 9.5 | 7,200,944 | 2025/03/20 | 13:43:29.000 | open | -0.5284 | -5.56210526 | |
VNET Group Inc. American Depositary Shares |
| VNOM | 45.44 | 45.05 | 464,544 | 2025/03/20 | 13:42:22.000 | open | 0.39 | 0.86570477 | |
Viper Energy Inc. Class A Common Stock |
| VOD | 9.7 | 9.74 | 7,068,482 | 2025/03/20 | 13:43:27.000 | open | -0.04 | -0.41067762 | |
Vodafone Group PLC |
| VONG | 94.85 | 94.41 | 390,859 | 2025/03/20 | 13:43:39.000 | open | 0.44 | 0.46605232 | |
Vanguard Russell 1000 Growth ETF |
| VONV | 82.86 | 82.69 | 179,065 | 2025/03/20 | 13:41:48.000 | open | 0.17 | 0.20558713 | |
Vanguard Russell 1000 Value ETF |
| VRCA | 0.6182 | 0.6179 | 223,782 | 2025/03/20 | 13:42:57.000 | open | 0.0003 | 0.04855155 | |
Verrica Pharmaceuticals Inc. Common Stock |
| VRDN | 15.54 | 15.25 | 242,743 | 2025/03/20 | 13:43:05.000 | open | 0.29 | 1.90163934 | |
Viridian Therapeutics Inc. Common Stock |
| VREX | 12.87 | 12.81 | 99,227 | 2025/03/20 | 13:42:48.000 | open | 0.06 | 0.46838407 | |
Varex Imaging Corporation Common Stock |
| VRIG | 25.1405 | 25.15 | 202,212 | 2025/03/20 | 13:41:28.000 | open | -0.0095 | -0.03777336 | |
Invesco Variable Rate Investment Grade ETF |
| VRME | 0.818 | 0.8 | 109,160 | 2025/03/20 | 13:41:15.000 | open | 0.018 | 2.2500 | |
VerifyMe Inc. Common Stock |
| VRNA | 65.88 | 65.78 | 247,071 | 2025/03/20 | 13:30:19.000 | open | 0.10 | 0.15202189 | |
Verona Pharma plc |
| VRNS | 41.76 | 41.81 | 243,255 | 2025/03/20 | 13:43:40.000 | open | -0.05 | -0.11958862 | |
Varonis Systems Inc. |
| VRNT | 21.98 | 22.16 | 115,979 | 2025/03/20 | 13:43:42.000 | open | -0.18 | -0.81227437 | |
Verint Systems Inc |
| VRPX | 0.0964 | 0.0971 | 5,124,296 | 2025/03/20 | 13:43:42.000 | open | -0.0007 | -0.72090628 | |
Virpax Pharmaceuticals Inc. Common Stock |
| VRRM | 20.87 | 20.65 | 321,311 | 2025/03/20 | 13:43:31.000 | open | 0.22 | 1.06537530 | |
Verra Mobility Corporation Class A Common Stock |
| VRSK | 287.29 | 288.43 | 269,618 | 2025/03/20 | 13:43:29.000 | open | -1.14 | -0.39524321 | |
Verisk Analytics Inc. Common Stock |
| VRSN | 242.39 | 240.92 | 228,654 | 2025/03/20 | 13:43:37.000 | open | 1.47 | 0.61016105 | |
VeriSign Inc |
| VRTX | 506.76 | 509.99 | 399,003 | 2025/03/20 | 13:42:23.000 | open | -3.23 | -0.63334575 | |
Vertex Pharmaceuticals Inc |
| VSAT | 9.765 | 9.62 | 627,915 | 2025/03/20 | 13:42:21.000 | open | 0.145 | 1.50727651 | |
Viasat Inc |
| VSEC | 119.32 | 118.9 | 73,098 | 2025/03/20 | 13:41:57.000 | open | 0.42 | 0.35323802 | |
VSE Corp |
| VSME | 0.932 | 1.09 | 807,924 | 2025/03/20 | 12:07:29.000 | open | -0.158 | -14.49541284 | |
VS Media Holdings Limited Class A Ordinary Shares |
| VSTE | 0.3737 | 0.3642 | 396,941 | 2025/03/20 | 13:43:34.000 | open | 0.0095 | 2.60845689 | |
Vast Renewables Limited Ordinary Shares |
| VSTM | 6.79 | 6.94 | 296,638 | 2025/03/20 | 13:42:01.000 | open | -0.15 | -2.16138329 | |
Verastem Inc. |
| VTIP | 49.56 | 49.57 | 480,185 | 2025/03/20 | 13:43:22.000 | open | -0.01 | -0.02017349 | |
Vanguard Short-Term Inflation-Protected Securities Index Fund |
| VTRS | 9.425 | 9.37 | 3,658,879 | 2025/03/20 | 13:43:43.000 | open | 0.055 | 0.58697972 | |
Viatris Inc. Common Stock |
| VTWO | 83.29 | 82.8 | 727,351 | 2025/03/20 | 13:43:32.000 | open | 0.49 | 0.59178744 | |
Vanguard Russell 2000 ETF |
| VTYX | 1.33 | 1.35 | 311,637 | 2025/03/20 | 13:43:26.000 | open | -0.02 | -1.48148148 | |
Ventyx Biosciences Inc. Common Stock |
| VUZI | 2.295 | 2.32 | 435,580 | 2025/03/20 | 13:43:36.000 | open | -0.025 | -1.07758621 | |
Vuzix Corporation |
| VVPR | 0.7919 | 0.83 | 605,822 | 2025/03/20 | 13:42:57.000 | open | -0.0381 | -4.59036145 | |
VivoPower International PLC |
| VWOB | 64.565 | 64.78 | 962,130 | 2025/03/20 | 13:42:36.000 | open | -0.215 | -0.33189256 | |
Vanguard Emerging Markets Government Bond ETF |
| VXRT | 0.5476 | 0.59 | 1,547,149 | 2025/03/20 | 13:41:30.000 | open | -0.0424 | -7.18644068 | |
Vaxart Inc Common Stock |
| VXUS | 63.8699 | 63.59 | 1,945,932 | 2025/03/20 | 13:43:25.000 | open | 0.2799 | 0.44016355 | |
Vanguard Total International Stock ETF |
| VYGR | 3.87 | 4.06 | 107,827 | 2025/03/20 | 13:43:40.000 | open | -0.19 | -4.67980296 | |
Voyager Therapeutics Inc. Common Stock |
| VYMI | 75.4 | 75.1 | 421,366 | 2025/03/20 | 13:43:42.000 | open | 0.3 | 0.39946738 | |
Vanguard International High Dividend Yield ETF |
| WAFD | 28.58 | 28.34 | 148,199 | 2025/03/20 | 13:42:25.000 | open | 0.24 | 0.84685956 | |
WaFd Inc. Common Stock |
| WAY | 38.35 | 37.09 | 878,145 | 2025/03/20 | 13:43:42.000 | open | 1.26 | 3.39714209 | |
Waystar Holding Corp. Common Stock |
| WB | 10.205 | 10.38 | 1,620,767 | 2025/03/20 | 13:43:32.000 | open | -0.175 | -1.68593449 | |
Weibo Corporation |
| WBA | 11.155 | 11.16 | 4,740,459 | 2025/03/20 | 13:43:39.000 | open | -0.005 | -0.04480287 | |
Walgreens Boots Alliance Inc |
| WBD | 10.675 | 10.8 | 12,924,806 | 2025/03/20 | 13:43:43.000 | open | -0.125 | -1.15740741 | |
Warner Bros. Discovery Inc. Series A Common Stock |
| WCT | 0.258 | 0.25 | 3,921,164 | 2025/03/20 | 13:41:15.000 | open | 0.008 | 3.200 | |
Wellchange Holdings Company Limited Ordinary shares |
| WDAY | 249.905 | 251.67 | 900,729 | 2025/03/20 | 13:43:43.000 | open | -1.765 | -0.70131521 | |
Workday Inc. Class A Common Stock |
| WDC | 44.79 | 44.26 | 1,732,704 | 2025/03/20 | 13:43:39.000 | open | 0.53 | 1.19746950 | |
Western Digital Corp. |
| WEN | 15.295 | 15.19 | 1,003,221 | 2025/03/20 | 13:43:21.000 | open | 0.105 | 0.69124424 | |
The Wendy's Company |
| WERN | 29.37 | 29.06 | 312,588 | 2025/03/20 | 13:42:32.000 | open | 0.31 | 1.06675843 | |
Werner Enterprises Inc |
| WFRD | 52.91 | 52.5 | 809,147 | 2025/03/20 | 13:43:38.000 | open | 0.41 | 0.78095238 | |
Weatherford International plc Ordinary Shares |
| WGMI | 15.0807 | 15.01 | 157,773 | 2025/03/20 | 13:41:54.000 | open | 0.0707 | 0.47101932 | |
Valkyrie ETF Trust II CoinShares Valkyrie Bitcoin Miners ETF |
| WGS | 96.515 | 95.79 | 237,838 | 2025/03/20 | 13:40:19.000 | open | 0.725 | 0.75686397 | |
GeneDx Holdings Corp. Class A Common Stock |
| WHF | 10.25 | 10.31 | 89,903 | 2025/03/20 | 13:41:06.000 | open | -0.06 | -0.58195926 | |
WhiteHorse Finance Inc. |
| WHLR | 1.1699 | 1.26 | 372,748 | 2025/03/20 | 13:42:36.000 | open | -0.0901 | -7.15079365 | |
Wheeler Real Estate Investment Trust Inc |
| WIMI | 0.735701 | 0.737 | 458,292 | 2025/03/20 | 13:43:22.000 | open | -0.001299 | -0.17625509 | |
WiMi Hologram Cloud Inc. American Depositary Share |
| WING | 219.1 | 214.1 | 182,638 | 2025/03/20 | 12:55:19.000 | open | 5.0 | 2.33535731 | |
Wingstop Inc |
| WINT | 2.125 | 2.56 | 115,851,309 | 2025/03/20 | 13:43:43.000 | open | -0.435 | -16.99218750 | |
Windtree Therapeutics Inc. Common Stock |
| WIX | 170.135 | 170.64 | 192,413 | 2025/03/20 | 12:56:18.000 | open | -0.505 | -0.29594468 | |
WIX.com Ltd. |
| WKHS | 2.035 | 2.04 | 222,908 | 2025/03/20 | 13:42:47.000 | open | -0.005 | -0.24509804 | |
Workhorse Group Inc |
| WKSP | 3.48 | 3.64 | 73,661 | 2025/03/20 | 12:08:02.000 | open | -0.16 | -4.39560440 | |
Worksport Ltd. Common Stock |
| WLDN | 42.95 | 42.7 | 54,902 | 2025/03/20 | 13:43:35.000 | open | 0.25 | 0.58548009 | |
Willdan Group Inc. |
| WLGS | 5.3 | 5.45 | 526,515 | 2025/03/20 | 13:30:15.000 | open | -0.15 | -2.75229358 | |
Wang & Lee Group Inc. Ordinary Shares |
| WMG | 32.525 | 32.65 | 789,041 | 2025/03/20 | 13:43:38.000 | open | -0.125 | -0.38284839 | |
Warner Music Group Corp. Class A Common Stock |
| WNW | 0.1401 | 0.1322 | 305,853 | 2025/03/20 | 13:40:47.000 | open | 0.0079 | 5.97579425 | |
Meiwu Technology Company Limited Ordinary Shares |
| WOK | 0.652 | 0.6395 | 905,119 | 2025/03/20 | 13:42:39.000 | open | 0.0125 | 1.95465207 | |
WORK Medical Technology Group LTD Ordinary Shares |
| WOOF | 2.4 | 2.4 | 1,420,840 | 2025/03/20 | 13:43:36.000 | open | 0.0 | 0 | |
Petco Health and Wellness Company Inc. Class A Common Stock |
| WRD | 15.92 | 16.41 | 666,642 | 2025/03/20 | 13:43:40.000 | open | -0.49 | -2.98598416 | |
WeRide Inc. American Depositary Shares |
| WSBC | 32.04 | 31.77 | 142,896 | 2025/03/20 | 13:41:46.000 | open | 0.27 | 0.84985836 | |
WesBanco Inc |
| WSC | 30.35 | 30.59 | 1,307,860 | 2025/03/20 | 13:43:42.000 | open | -0.24 | -0.78457012 | |
WillScot Holdings Corporation Class A Common Stock |
| WSFS | 52.29 | 52.19 | 115,853 | 2025/03/20 | 13:42:57.000 | open | 0.10 | 0.19160759 | |
WSFS Financial Corp |
| WTFC | 114.245 | 112.72 | 198,254 | 2025/03/20 | 13:42:26.000 | open | 1.525 | 1.35290987 | |
Wintrust Financial Corp |
| WTW | 334.04 | 334.38 | 134,909 | 2025/03/20 | 13:42:39.000 | open | -0.34 | -0.10168072 | |
Willis Towers Watson Public Limited Company Ordinary Shares |
| WULF | 3.235 | 3.23 | 24,683,370 | 2025/03/20 | 13:43:43.000 | open | 0.005 | 0.15479876 | |
TeraWulf Inc. Common Stock |
| WVE | 9.64 | 9.91 | 236,445 | 2025/03/20 | 13:42:55.000 | open | -0.27 | -2.72452069 | |
Wave Life Sciences Ltd. Ordinary Shares |
| WW | 0.5834 | 0.5744 | 850,033 | 2025/03/20 | 13:43:42.000 | open | 0.0090 | 1.56685237 | |
WW International Inc. Common Stock |
| WYNN | 83.845 | 83.99 | 747,279 | 2025/03/20 | 13:43:15.000 | open | -0.145 | -0.17263960 | |
Wynn Resorts Ltd |
| XAIR | 0.271 | 0.271 | 469,560 | 2025/03/20 | 13:43:37.000 | open | 0.000 | 0 | |
Beyond Air Inc. Common Stock |
| XCUR | 13.65 | 13.15 | 59,670 | 2025/03/20 | 12:56:05.000 | open | 0.50 | 3.80228137 | |
Exicure Inc. Common Stock |
| XEL | 69.96 | 70.24 | 1,182,844 | 2025/03/20 | 13:43:39.000 | open | -0.28 | -0.39863326 | |
Xcel Energy Inc. |
| XENE | 34.66 | 34.8 | 126,592 | 2025/03/20 | 13:41:48.000 | open | -0.14 | -0.40229885 | |
Xenon Pharmaceuticals Inc |
| XERS | 5.375 | 5.46 | 1,758,500 | 2025/03/20 | 13:43:19.000 | open | -0.085 | -1.55677656 | |
Xeris Biopharma Holdings Inc. Common Stock |
| XFOR | 0.3 | 0.298 | 570,007 | 2025/03/20 | 13:42:30.000 | open | 0.002 | 0.67114094 | |
X4 Pharmaceuticals Inc. Common Stock |
| XLO | 0.78 | 0.7781 | 142,641 | 2025/03/20 | 13:42:33.000 | open | 0.0019 | 0.24418455 | |
Xilio Therapeutics Inc. Common Stock |
| XMTR | 25.88 | 26.24 | 133,758 | 2025/03/20 | 13:41:49.000 | open | -0.36 | -1.37195122 | |
Xometry Inc. Class A Common Stock |
| XNCR | 13.49 | 13 | 358,044 | 2025/03/20 | 13:43:24.000 | open | 0.49 | 3.76923077 | |
Xencor Inc. |
| XNET | 5.04 | 5.0799 | 697,291 | 2025/03/20 | 13:40:58.000 | open | -0.0399 | -0.78544853 | |
Xunlei Limited |
| XOVR | 16.555 | 16.44 | 136,372 | 2025/03/20 | 13:43:37.000 | open | 0.115 | 0.69951338 | |
EntrepreneurShares Series Trust ERShares Private-Public Crossover ETF |
| XP | 15.275 | 15.51 | 2,727,070 | 2025/03/20 | 13:43:43.000 | open | -0.235 | -1.51515152 | |
XP Inc. Class A Common Stock |
| XPEL | 32.17 | 31.5 | 59,189 | 2025/03/20 | 13:41:48.000 | open | 0.67 | 2.12698413 | |
XPEL Inc. Common Stock |
| XRAY | 15.755 | 15.69 | 765,212 | 2025/03/20 | 13:43:36.000 | open | 0.065 | 0.41427661 | |
DENTSPLY SIRONA Inc. |
| XRX | 5.71 | 5.75 | 1,522,974 | 2025/03/20 | 13:43:21.000 | open | -0.04 | -0.69565217 | |
Xerox Holdings Corporation Common Stock |
| XTIA | 2.64 | 2.49 | 323,062 | 2025/03/20 | 13:41:44.000 | open | 0.15 | 6.02409639 | |
XTI Aerospace Inc. Common Stock |
| XXII | 1.87 | 1.95 | 23,548 | 2025/03/20 | 11:30:39.000 | open | -0.08 | -4.10256410 | |
22nd Century Group Inc. |
| YHC | 2.46 | 2.61 | 1,348,184 | 2025/03/20 | 13:41:56.000 | open | -0.15 | -5.74712644 | |
LQR House Inc. Common Stock |
| YI | 9.99 | 11.2 | 38,775 | 2025/03/20 | 10:55:47.000 | open | -1.21 | -10.80357143 | |
111 Inc. American Depositary Shares |
| YMAB | 4.885 | 4.83 | 106,942 | 2025/03/20 | 13:41:48.000 | open | 0.055 | 1.13871636 | |
Y-mAbs Therapeutics Inc. Common Stock |
| YOSH | 16.2938 | 16.5 | 38,692 | 2025/03/20 | 13:43:09.000 | open | -0.2062 | -1.24969697 | |
Yoshiharu Global Co. Class A Common Stock |
| YY | 41.61 | 42.77 | 2,919,459 | 2025/03/20 | 13:43:37.000 | open | -1.16 | -2.71218144 | |
JOYY Inc. American Depositary Shares |
| YYAI | 0.78 | 0.7419 | 35,617 | 2025/03/20 | 13:42:40.000 | open | 0.0381 | 5.13546300 | |
Connexa Sports Technologies Inc. Common Stock |
| Z | 71.73 | 69.82 | 2,158,537 | 2025/03/20 | 13:43:42.000 | open | 1.91 | 2.73560584 | |
Zillow Group Inc. Class C Capital Stock |
| ZBIO | 8.32 | 8.52 | 60,285 | 2025/03/20 | 12:55:23.000 | open | -0.20 | -2.34741784 | |
Zenas BioPharma Inc. Common Stock |
| ZBRA | 287.005 | 283.11 | 123,974 | 2025/03/20 | 13:42:38.000 | open | 3.895 | 1.37579033 | |
Zebra Technologies Corporation |
| ZCAR | 0.2699 | 0.2254 | 1,303,307 | 2025/03/20 | 13:43:40.000 | open | 0.0445 | 19.74267968 | |
Zoomcar Holdings Inc. Common Stock |
| ZD | 42.415 | 41.51 | 202,966 | 2025/03/20 | 13:41:01.000 | open | 0.905 | 2.18019754 | |
Ziff Davis Inc. Common Stock |
| ZENA | 3.1313 | 3.04 | 60,134 | 2025/03/20 | 10:25:35.000 | open | 0.0913 | 3.00328947 | |
ZenaTech Inc. Common Stock |
| ZG | 69.935 | 68.4 | 241,583 | 2025/03/20 | 13:42:31.000 | open | 1.535 | 2.24415205 | |
ZILLOW GROUP INC CLASS A |
| ZI | 10.72 | 10.76 | 2,234,129 | 2025/03/20 | 13:43:43.000 | open | -0.04 | -0.37174721 | |
ZoomInfo Technologies Inc Common Stock |
| ZION | 49.65 | 48.83 | 736,966 | 2025/03/20 | 13:43:37.000 | open | 0.82 | 1.67929552 | |
Zions Bancorporation N.A. |
| ZJK | 4.44 | 4.44 | 9,688 | 2025/03/20 | 09:30:01.000 | open | 0.00 | 0 | |
ZJK Industrial Co. Ltd. Ordinary Shares |
| ZJYL | 0.9212 | 0.97 | 127,765 | 2025/03/20 | 13:42:55.000 | open | -0.0488 | -5.03092784 | |
JIN MEDICAL INTERNATIONAL LTD. Ordinary Shares |
| ZLAB | 37.37 | 37.6 | 245,043 | 2025/03/20 | 13:40:52.000 | open | -0.23 | -0.61170213 | |
Zai Lab Limited American Depositary Shares |
| ZM | 76.2961 | 75.61 | 531,903 | 2025/03/20 | 13:42:44.000 | open | 0.6861 | 0.90741965 | |
Zoom Communications Inc. Class A Common Stock |
| ZNTL | 1.805 | 1.8 | 238,485 | 2025/03/20 | 13:43:33.000 | open | 0.005 | 0.27777778 | |
Zentalis Pharmaceuticals Inc. Common Stock |
| ZS | 203.175 | 202.61 | 474,154 | 2025/03/20 | 13:43:25.000 | open | 0.565 | 0.27886087 | |
Zscaler Inc. Common Stock |
| ZUMZ | 14.99 | 14.74 | 169,412 | 2025/03/20 | 13:41:45.000 | open | 0.25 | 1.69606513 | |
Zumiez Inc. |
| ZURA | 1.38 | 1.43 | 166,086 | 2025/03/20 | 13:42:04.000 | open | -0.05 | -3.49650350 | |
Zura Bio Limited Class A Ordinary Shares |
| ZVRA | 7.96 | 7.88 | 131,523 | 2025/03/20 | 13:43:01.000 | open | 0.08 | 1.01522843 | |
Zevra Therapeutics Inc. Common Stock |
| ZYBT | 4.07 | 4.71 | 546,557 | 2025/03/20 | 13:41:46.000 | open | -0.64 | -13.58811040 | |
Zhengye Biotechnology Holding Limited Ordinary Shares |
| ZYME | 12.765 | 12.86 | 281,292 | 2025/03/20 | 13:43:40.000 | open | -0.095 | -0.73872473 | |
Zymeworks Inc. |
| ZYXI | 2.62 | 2.68 | 249,738 | 2025/03/20 | 13:40:49.000 | open | -0.06 | -2.23880597 | |
ZYNEX INC |
Last Update on: 2025-03-20_14:18:44
realGrid8 Copyright 2009-2025 3NET LABS, llc. All rights reserved.